598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,185500,11588138300,15450,15450,15450,15450,32501
|
|
20231129,185400,11588138300,15450,15450,15450,15450,0
|
|
20231129,185300,11588138300,15450,15450,15450,15450,0
|
|
20231129,185200,11588138300,15450,15450,15450,15450,0
|
|
20231129,185100,11588138300,15450,15450,15450,15450,0
|
|
20231129,185000,11588138300,15450,15450,15450,15450,0
|
|
20231129,184900,11588138300,15450,15450,15450,15450,0
|
|
20231129,184800,11588138300,15450,15450,15450,15450,0
|
|
20231129,184700,11588138300,15450,15450,15450,15450,0
|
|
20231129,184600,11588138300,15450,15450,15450,15450,0
|
|
20231129,184500,11588138300,15450,15450,15450,15450,0
|
|
20231129,184400,11588138300,15450,15450,15450,15450,0
|
|
20231129,184300,11588138300,15450,15450,15450,15450,0
|
|
20231129,184200,11588138300,15450,15450,15450,15450,0
|
|
20231129,184100,11588138300,15450,15450,15450,15450,0
|
|
20231129,184000,11588138300,15450,15450,15450,15450,0
|
|
20231129,183900,11588138300,15450,15450,15450,15450,0
|
|
20231129,183800,11588138300,15450,15450,15450,15450,0
|
|
20231129,183700,11588138300,15450,15450,15450,15450,0
|
|
20231129,183600,11588138300,15450,15450,15450,15450,0
|
|
20231129,183500,11588138300,15450,15450,15450,15450,0
|
|
20231129,183400,11588138300,15450,15450,15450,15450,0
|
|
20231129,183300,11588138300,15450,15450,15450,15450,0
|
|
20231129,183200,11588138300,15450,15450,15450,15450,0
|
|
20231129,183100,11588138300,15450,15450,15450,15450,0
|
|
20231129,183000,11588138300,15450,15450,15450,15450,0
|
|
20231129,182900,11588138300,15450,15450,15450,15450,0
|
|
20231129,182800,11588138300,15450,15450,15450,15450,0
|
|
20231129,182700,11588138300,15450,15450,15450,15450,0
|
|
20231129,182600,11588138300,15450,15450,15450,15450,0
|
|
20231129,182500,11588138300,15450,15450,15450,15450,32501
|
|
20231129,182400,11588138300,15450,15450,15450,15450,0
|
|
20231129,182300,11588138300,15450,15450,15450,15450,0
|
|
20231129,182200,11588138300,15450,15450,15450,15450,0
|
|
20231129,182100,11588138300,15450,15450,15450,15450,0
|
|
20231129,182000,11588138300,15450,15450,15450,15450,0
|
|
20231129,181900,11588138300,15450,15450,15450,15450,0
|
|
20231129,181800,11588138300,15450,15450,15450,15450,0
|
|
20231129,181700,11588138300,15450,15450,15450,15450,0
|
|
20231129,181600,11588138300,15450,15450,15450,15450,0
|
|
20231129,181500,11588138300,15450,15450,15450,15450,0
|
|
20231129,181400,11588138300,15450,15450,15450,15450,0
|
|
20231129,181300,11588138300,15450,15450,15450,15450,0
|
|
20231129,181200,11588138300,15450,15450,15450,15450,0
|
|
20231129,181100,11588138300,15450,15450,15450,15450,0
|
|
20231129,181000,11588138300,15450,15450,15450,15450,0
|
|
20231129,180900,11588138300,15450,15450,15450,15450,0
|
|
20231129,180800,11588138300,15450,15450,15450,15450,0
|
|
20231129,180700,11588138300,15450,15450,15450,15450,0
|
|
20231129,180600,11588138300,15450,15450,15450,15450,0
|
|
20231129,180500,11588138300,15450,15450,15450,15450,0
|
|
20231129,180400,11588138300,15450,15450,15450,15450,0
|
|
20231129,180300,11588138300,15450,15450,15450,15450,0
|
|
20231129,180200,11588138300,15450,15450,15450,15450,0
|
|
20231129,180100,11588138300,15450,15450,15450,15450,0
|
|
20231129,180000,11588138300,15450,15450,15450,15450,0
|
|
20231129,175900,11588138300,15450,15450,15450,15450,0
|
|
20231129,175800,11588138300,15450,15450,15450,15450,0
|
|
20231129,175700,11588138300,15450,15450,15450,15450,0
|
|
20231129,175600,11588138300,15450,15450,15450,15450,0
|
|
20231129,175500,11588138300,15450,15450,15450,15450,32501
|
|
20231129,175400,11588138300,15450,15450,15450,15450,0
|
|
20231129,175300,11588138300,15450,15450,15450,15450,0
|
|
20231129,175200,11588138300,15450,15450,15450,15450,0
|
|
20231129,175100,11588138300,15450,15450,15450,15450,0
|
|
20231129,175000,11588138300,15450,15450,15450,15450,0
|
|
20231129,174900,11588138300,15450,15450,15450,15450,0
|
|
20231129,174800,11588138300,15450,15450,15450,15450,0
|
|
20231129,174700,11588138300,15450,15450,15450,15450,0
|
|
20231129,174600,11588138300,15450,15450,15450,15450,0
|
|
20231129,174500,11588138300,15450,15450,15450,15450,0
|
|
20231129,174400,11588138300,15450,15450,15450,15450,0
|
|
20231129,174300,11588138300,15450,15450,15450,15450,0
|
|
20231129,174200,11588138300,15450,15450,15450,15450,0
|
|
20231129,174100,11588138300,15450,15450,15450,15450,0
|
|
20231129,174000,11588138300,15450,15450,15450,15450,0
|
|
20231129,173900,11588138300,15450,15450,15450,15450,0
|
|
20231129,173800,11588138300,15450,15450,15450,15450,0
|
|
20231129,173700,11588138300,15450,15450,15450,15450,0
|
|
20231129,173600,11588138300,15450,15450,15450,15450,0
|
|
20231129,173500,11588138300,15450,15450,15450,15450,0
|
|
20231129,173400,11588138300,15450,15450,15450,15450,0
|
|
20231129,173300,11588138300,15450,15450,15450,15450,0
|
|
20231129,173200,11588138300,15450,15450,15450,15450,0
|
|
20231129,173100,11588138300,15450,15450,15450,15450,0
|
|
20231129,173000,11588138300,15450,15450,15450,15450,0
|
|
20231129,172900,11588138300,15450,15450,15450,15450,0
|
|
20231129,172800,11588138300,15450,15450,15450,15450,0
|
|
20231129,172700,11588138300,15450,15450,15450,15450,0
|
|
20231129,172600,11588138300,15450,15450,15450,15450,0
|
|
20231129,172500,11588138300,15450,15450,15450,15450,32501
|
|
20231129,172400,11588138300,15450,15450,15450,15450,0
|
|
20231129,172300,11588138300,15450,15450,15450,15450,0
|
|
20231129,172200,11588138300,15450,15450,15450,15450,0
|
|
20231129,172100,11588138300,15450,15450,15450,15450,0
|
|
20231129,172000,11588138300,15450,15450,15450,15450,0
|
|
20231129,171900,11588138300,15450,15450,15450,15450,0
|
|
20231129,171800,11588138300,15450,15450,15450,15450,0
|
|
20231129,171700,11588138300,15450,15450,15450,15450,0
|
|
20231129,171600,11588138300,15450,15450,15450,15450,0
|
|
20231129,171500,11588138300,15450,15450,15450,15450,0
|
|
20231129,171400,11588138300,15450,15450,15450,15450,0
|
|
20231129,171300,11588138300,15450,15450,15450,15450,0
|
|
20231129,171200,11588138300,15450,15450,15450,15450,0
|
|
20231129,171100,11588138300,15450,15450,15450,15450,0
|
|
20231129,171000,11588138300,15450,15450,15450,15450,0
|
|
20231129,170900,11588138300,15450,15450,15450,15450,0
|
|
20231129,170800,11588138300,15450,15450,15450,15450,0
|
|
20231129,170700,11588138300,15450,15450,15450,15450,0
|
|
20231129,170600,11588138300,15450,15450,15450,15450,0
|
|
20231129,170500,11588138300,15450,15450,15450,15450,0
|
|
20231129,170400,11588138300,15450,15450,15450,15450,0
|
|
20231129,170300,11588138300,15450,15450,15450,15450,0
|
|
20231129,170200,11588138300,15450,15450,15450,15450,0
|
|
20231129,170100,11588138300,15450,15450,15450,15450,0
|
|
20231129,170000,11588138300,15450,15450,15450,15450,0
|
|
20231129,165900,11588138300,15450,15450,15450,15450,0
|
|
20231129,165800,11588138300,15450,15450,15450,15450,0
|
|
20231129,165700,11588138300,15450,15450,15450,15450,0
|
|
20231129,165600,11588138300,15450,15450,15450,15450,0
|
|
20231129,165500,11588138300,15450,15450,15450,15450,32501
|
|
20231129,165400,11588138300,15450,15450,15450,15450,0
|
|
20231129,165300,11588138300,15450,15450,15450,15450,0
|
|
20231129,165200,11588138300,15450,15450,15450,15450,0
|
|
20231129,165100,11588138300,15450,15450,15450,15450,0
|
|
20231129,165000,11588138300,15450,15450,15450,15450,0
|
|
20231129,164900,11588138300,15450,15450,15450,15450,0
|
|
20231129,164800,11588138300,15450,15450,15450,15450,0
|
|
20231129,164700,11588138300,15450,15450,15450,15450,0
|
|
20231129,164600,11588138300,15450,15450,15450,15450,0
|
|
20231129,164500,11588138300,15450,15450,15450,15450,0
|
|
20231129,164400,11588138300,15450,15450,15450,15450,0
|
|
20231129,164300,11588138300,15450,15450,15450,15450,0
|
|
20231129,164200,11588138300,15450,15450,15450,15450,0
|
|
20231129,164100,11588138300,15450,15450,15450,15450,0
|
|
20231129,164000,11588138300,15450,15450,15450,15450,0
|
|
20231129,163900,11588138300,15450,15450,15450,15450,0
|
|
20231129,163800,11588138300,15450,15450,15450,15450,0
|
|
20231129,163700,11588138300,15450,15450,15450,15450,0
|
|
20231129,163600,11588138300,15450,15450,15450,15450,0
|
|
20231129,163500,11588138300,15450,15450,15450,15450,0
|
|
20231129,163400,11588138300,15450,15450,15450,15450,0
|
|
20231129,163300,11588138300,15450,15450,15450,15450,0
|
|
20231129,163200,11588138300,15450,15450,15450,15450,0
|
|
20231129,163100,11588138300,15450,15450,15450,15450,0
|
|
20231129,163000,11588138300,15450,15450,15450,15450,0
|
|
20231129,162900,11588138300,15450,15450,15450,15450,0
|
|
20231129,162800,11588138300,15450,15450,15450,15450,0
|
|
20231129,162700,11588138300,15450,15450,15450,15450,0
|
|
20231129,162600,11588138300,15450,15450,15450,15450,0
|
|
20231129,162500,11588138300,15450,15450,15450,15450,32501
|
|
20231129,162400,11588138300,15450,15450,15450,15450,0
|
|
20231129,162300,11588138300,15450,15450,15450,15450,0
|
|
20231129,162200,11588138300,15450,15450,15450,15450,0
|
|
20231129,162100,11588138300,15450,15450,15450,15450,0
|
|
20231129,162000,11588138300,15450,15450,15450,15450,0
|
|
20231129,161900,11588138300,15450,15450,15450,15450,0
|
|
20231129,161800,11588138300,15450,15450,15450,15450,0
|
|
20231129,161700,11588138300,15450,15450,15450,15450,0
|
|
20231129,161600,11588138300,15450,15450,15450,15450,0
|
|
20231129,161500,11588138300,15450,15450,15450,15450,0
|
|
20231129,161400,11588138300,15450,15450,15450,15450,0
|
|
20231129,161300,11588138300,15450,15450,15450,15450,0
|
|
20231129,161200,11588138300,15450,15450,15450,15450,0
|
|
20231129,161100,11588138300,15450,15450,15450,15450,0
|
|
20231129,161000,11588138300,15450,15450,15450,15450,0
|
|
20231129,160900,11588138300,15450,15450,15450,15450,0
|
|
20231129,160800,11588138300,15450,15450,15450,15450,0
|
|
20231129,160700,11588138300,15450,15450,15450,15450,0
|
|
20231129,160600,11588138300,15450,15450,15450,15450,0
|
|
20231129,160500,11588138300,15450,15450,15450,15450,0
|
|
20231129,160400,11588138300,15450,15450,15450,15450,0
|
|
20231129,160300,11588138300,15450,15450,15450,15450,0
|
|
20231129,160200,11588138300,15450,15450,15450,15450,0
|
|
20231129,160100,11588138300,15450,15450,15450,15450,0
|
|
20231129,160000,11588138300,15450,15450,15450,15450,0
|
|
20231129,155900,11588138300,15450,15450,15450,15450,0
|
|
20231129,155800,11588138300,15450,15450,15450,15450,0
|
|
20231129,155700,11588138300,15450,15450,15450,15450,0
|
|
20231129,155600,11588138300,15450,15450,15450,15450,0
|
|
20231129,155500,11588138300,15450,15450,15450,15450,32501
|
|
20231129,155400,11588138300,15450,15450,15450,15450,0
|
|
20231129,155300,11588138300,15450,15450,15450,15450,0
|
|
20231129,155200,11588138300,15450,15450,15450,15450,0
|
|
20231129,155100,11588138300,15450,15450,15450,15450,0
|
|
20231129,155000,11588138300,15450,15450,15450,15450,0
|
|
20231129,154900,11588138300,15450,15450,15450,15450,0
|
|
20231129,154800,11588138300,15450,15450,15450,15450,0
|
|
20231129,154700,11588138300,15450,15450,15450,15450,0
|
|
20231129,154600,11588138300,15450,15450,15450,15450,0
|
|
20231129,154500,11588138300,15450,15450,15450,15450,0
|
|
20231129,154400,11588138300,15450,15450,15450,15450,0
|
|
20231129,154300,11588138300,15450,15450,15450,15450,0
|
|
20231129,154200,11588138300,15450,15450,15450,15450,0
|
|
20231129,154100,11588138300,15450,15450,15450,15450,0
|
|
20231129,154000,11588138300,15450,15450,15450,15450,0
|
|
20231129,153900,11588138300,15450,15450,15450,15450,0
|
|
20231129,153800,11588138300,15450,15450,15450,15450,0
|
|
20231129,153700,11588138300,15450,15450,15450,15450,0
|
|
20231129,153600,11588138300,15450,15450,15450,15450,0
|
|
20231129,153500,11588138300,15450,15450,15450,15450,0
|
|
20231129,153400,11588138300,15450,15450,15450,15450,0
|
|
20231129,153300,11588138300,15450,15450,15450,15450,0
|
|
20231129,153200,11588138300,15450,15450,15450,15450,0
|
|
20231129,153100,11588138300,15450,15450,15450,15450,0
|
|
20231129,153000,11588138300,15450,15450,15450,15450,32501
|
|
20231129,152900,11085997850,15480,15480,15480,15480,0
|
|
20231129,152800,11085997850,15480,15480,15480,15480,0
|
|
20231129,152700,11085997850,15480,15480,15480,15480,0
|
|
20231129,152600,11085997850,15480,15480,15480,15480,0
|
|
20231129,152500,11085997850,15480,15480,15480,15480,0
|
|
20231129,152400,11085997850,15480,15480,15480,15480,0
|
|
20231129,152300,11085997850,15480,15480,15480,15480,0
|
|
20231129,152200,11085997850,15480,15480,15480,15480,0
|
|
20231129,152100,11085997850,15480,15480,15480,15480,0
|
|
20231129,152000,11085997850,15480,15480,15480,15480,0
|
|
20231129,151900,11085997850,15480,15500,15520,15480,4995
|
|
20231129,151800,11008544600,15500,15510,15510,15490,1866
|
|
20231129,151700,10979616800,15510,15500,15520,15500,4474
|
|
20231129,151600,10910226150,15500,15490,15500,15490,2350
|
|
20231129,151500,10873807000,15490,15500,15500,15490,3266
|
|
20231129,151400,10823189300,15500,15490,15500,15490,1726
|
|
20231129,151300,10796441300,15500,15500,15500,15490,2266
|
|
20231129,151200,10761325240,15500,15480,15500,15480,1537
|
|
20231129,151100,10737509330,15490,15490,15490,15480,1743
|
|
20231129,151000,10710515090,15490,15470,15490,15460,6844
|
|
20231129,150900,10604610460,15480,15470,15480,15470,3654
|
|
20231129,150800,10548051170,15480,15490,15490,15480,3206
|
|
20231129,150700,10498411110,15480,15480,15490,15480,2308
|
|
20231129,150600,10462670610,15490,15500,15500,15490,2621
|
|
20231129,150500,10422057170,15500,15480,15500,15480,3963
|
|
20231129,150400,10360672570,15490,15480,15490,15480,2081
|
|
20231129,150300,10328444830,15490,15490,15490,15480,2308
|
|
20231129,150200,10292698420,15480,15490,15490,15480,1613
|
|
20231129,150100,10267713380,15490,15480,15490,15480,2866
|
|
20231129,150000,10223329350,15480,15470,15490,15470,2027
|
|
20231129,145900,10191950820,15480,15480,15480,15470,1865
|
|
20231129,145800,10163086430,15480,15480,15490,15470,7738
|
|
20231129,145700,10043256610,15470,15480,15480,15470,1599
|
|
20231129,145600,10018505890,15480,15460,15480,15460,1464
|
|
20231129,145500,9995857620,15460,15470,15480,15460,1704
|
|
20231129,145400,9969501070,15470,15480,15490,15450,1738
|
|
20231129,145300,9942601980,15480,15500,15500,15480,3236
|
|
20231129,145200,9892487910,15490,15480,15490,15450,10167
|
|
20231129,145100,9735217450,15480,15470,15480,15470,1561
|
|
20231129,145000,9711057520,15480,15470,15480,15470,4879
|
|
20231129,144900,9635535450,15480,15480,15480,15470,2001
|
|
20231129,144800,9604564320,15480,15480,15480,15470,2131
|
|
20231129,144700,9571587820,15480,15490,15490,15470,2171
|
|
20231129,144600,9537975000,15480,15480,15490,15480,2361
|
|
20231129,144500,9501410660,15490,15480,15490,15480,1104
|
|
20231129,144400,9484310470,15480,15490,15490,15480,2463
|
|
20231129,144300,9446162950,15490,15500,15500,15490,2713
|
|
20231129,144200,9404122850,15500,15490,15500,15480,2749
|
|
20231129,144100,9361542660,15490,15480,15490,15470,4387
|
|
20231129,144000,9293625090,15480,15460,15480,15460,2871
|
|
20231129,143900,9249221500,15470,15470,15470,15460,1752
|
|
20231129,143800,9222118190,15470,15480,15490,15470,7146
|
|
20231129,143700,9111499020,15480,15480,15490,15470,1345
|
|
20231129,143600,9090671490,15490,15490,15490,15480,1680
|
|
20231129,143500,9064656820,15490,15470,15490,15470,2369
|
|
20231129,143400,9027994430,15470,15480,15480,15470,1734
|
|
20231129,143300,9001159320,15470,15480,15490,15470,4031
|
|
20231129,143200,8938754890,15480,15470,15490,15470,2173
|
|
20231129,143100,8905108470,15470,15470,15470,15450,3817
|
|
20231129,143000,8846080200,15470,15460,15480,15460,2780
|
|
20231129,142900,8803089240,15470,15480,15490,15470,3892
|
|
20231129,142800,8742846030,15490,15480,15490,15480,1459
|
|
20231129,142700,8720254780,15480,15480,15490,15470,1446
|
|
20231129,142600,8697869450,15480,15480,15490,15480,2343
|
|
20231129,142500,8661596330,15480,15480,15480,15470,1272
|
|
20231129,142400,8641908520,15490,15480,15490,15470,3356
|
|
20231129,142300,8589960250,15490,15490,15490,15480,3688
|
|
20231129,142200,8532861060,15490,15490,15500,15490,3346
|
|
20231129,142100,8481024700,15490,15480,15500,15480,5711
|
|
20231129,142000,8392576210,15480,15480,15480,15470,3375
|
|
20231129,141900,8340353410,15480,15470,15480,15460,3676
|
|
20231129,141800,8283495880,15470,15470,15470,15460,2782
|
|
20231129,141700,8240468390,15470,15470,15480,15470,2308
|
|
20231129,141600,8204755250,15480,15480,15480,15470,1607
|
|
20231129,141500,8179884540,15480,15480,15480,15470,4499
|
|
20231129,141400,8110273050,15470,15480,15480,15470,1748
|
|
20231129,141300,8083221450,15470,15470,15480,15460,3689
|
|
20231129,141200,8026137240,15470,15470,15480,15460,4070
|
|
20231129,141100,7963181210,15470,15480,15490,15470,3051
|
|
20231129,141000,7915955320,15490,15480,15500,15470,6961
|
|
20231129,140900,7808157200,15480,15470,15490,15470,6225
|
|
20231129,140800,7711813930,15470,15470,15480,15460,2303
|
|
20231129,140700,7676192620,15470,15470,15480,15460,2722
|
|
20231129,140600,7634079610,15470,15460,15480,15460,2354
|
|
20231129,140500,7597674910,15470,15460,15480,15460,7991
|
|
20231129,140400,7474061110,15450,15460,15460,15440,3605
|
|
20231129,140300,7418365490,15460,15450,15460,15410,4304
|
|
20231129,140200,7351874980,15450,15450,15460,15410,5922
|
|
20231129,140100,7260422000,15450,15430,15450,15420,2576
|
|
20231129,140000,7220655910,15430,15430,15430,15420,1415
|
|
20231129,135900,7198826460,15430,15420,15430,15420,1810
|
|
20231129,135800,7170910840,15420,15410,15420,15400,3031
|
|
20231129,135700,7124197880,15400,15410,15410,15400,1785
|
|
20231129,135600,7096691070,15400,15410,15410,15400,5152
|
|
20231129,135500,7017307150,15400,15390,15400,15380,5348
|
|
20231129,135400,6934989550,15390,15380,15390,15380,2605
|
|
20231129,135300,6894921340,15380,15370,15380,15370,1822
|
|
20231129,135200,6866914500,15370,15360,15370,15360,6241
|
|
20231129,135100,6771010530,15360,15370,15370,15360,1020
|
|
20231129,135000,6755336220,15370,15370,15370,15360,475
|
|
20231129,134900,6748035610,15370,15370,15370,15360,1049
|
|
20231129,134800,6731917180,15370,15370,15370,15360,708
|
|
20231129,134700,6721036560,15360,15370,15370,15360,534
|
|
20231129,134600,6712833760,15370,15370,15370,15360,992
|
|
20231129,134500,6697593270,15360,15370,15370,15360,695
|
|
20231129,134400,6686914770,15360,15370,15370,15360,1981
|
|
20231129,134300,6656470000,15360,15360,15370,15360,526
|
|
20231129,134200,6648390200,15360,15370,15380,15360,2548
|
|
20231129,134100,6609229330,15370,15370,15380,15370,1800
|
|
20231129,134000,6581563230,15370,15370,15380,15370,974
|
|
20231129,133900,6566592640,15370,15380,15380,15370,436
|
|
20231129,133800,6559890380,15370,15370,15380,15370,2563
|
|
20231129,133700,6520496360,15380,15370,15380,15370,724
|
|
20231129,133600,6509367650,15370,15370,15380,15370,212
|
|
20231129,133500,6506109030,15370,15370,15380,15370,659
|
|
20231129,133400,6495980050,15380,15370,15380,15370,485
|
|
20231129,133300,6488524600,15370,15370,15380,15370,454
|
|
20231129,133200,6481544920,15370,15370,15380,15370,355
|
|
20231129,133100,6476088560,15370,15380,15380,15370,614
|
|
20231129,133000,6466648990,15370,15380,15380,15370,497
|
|
20231129,132900,6459009640,15380,15370,15380,15370,214
|
|
20231129,132800,6455719760,15370,15370,15380,15370,1517
|
|
20231129,132700,6432402780,15370,15380,15380,15370,142
|
|
20231129,132600,6430219950,15370,15380,15380,15370,486
|
|
20231129,132500,6422749960,15370,15380,15380,15370,377
|
|
20231129,132400,6416955420,15380,15380,15380,15370,1010
|
|
20231129,132300,6401424720,15380,15380,15380,15370,399
|
|
20231129,132200,6395292000,15380,15380,15380,15370,1423
|
|
20231129,132100,6373420110,15370,15370,15380,15370,1715
|
|
20231129,132000,6347050160,15380,15370,15380,15370,1738
|
|
20231129,131900,6320326720,15380,15380,15380,15370,6211
|
|
20231129,131800,6224862570,15370,15380,15380,15370,947
|
|
20231129,131700,6210300810,15380,15380,15380,15370,481
|
|
20231129,131600,6202906260,15370,15370,15380,15370,536
|
|
20231129,131500,6194667880,15370,15370,15380,15370,3010
|
|
20231129,131400,6148402880,15380,15380,15390,15380,5102
|
|
20231129,131300,6069934090,15390,15390,15390,15380,457
|
|
20231129,131200,6062904110,15380,15380,15380,15380,319
|
|
20231129,131100,6057997890,15390,15390,15390,15380,507
|
|
20231129,131000,6050198940,15390,15380,15390,15380,2566
|
|
20231129,130900,6010733850,15380,15380,15390,15380,1335
|
|
20231129,130800,5990201370,15390,15390,15390,15390,115
|
|
20231129,130700,5988431520,15390,15390,15390,15380,518
|
|
20231129,130600,5980463340,15390,15390,15390,15380,249
|
|
20231129,130500,5976631700,15390,15390,15400,15390,972
|
|
20231129,130400,5961672340,15400,15390,15400,15390,988
|
|
20231129,130300,5946466990,15400,15390,15400,15390,1790
|
|
20231129,130200,5918917290,15390,15390,15390,15390,370
|
|
20231129,130100,5913222990,15390,15400,15400,15390,386
|
|
20231129,130000,5907282440,15390,15390,15400,15390,289
|
|
20231129,125900,5902834680,15390,15390,15390,15390,68
|
|
20231129,125800,5901788160,15390,15390,15390,15390,1410
|
|
20231129,125700,5880088260,15400,15400,15400,15400,1374
|
|
20231129,125600,5858928660,15400,15400,15410,15400,1678
|
|
20231129,125500,5833087410,15400,15410,15410,15400,243
|
|
20231129,125400,5829343070,15410,15400,15410,15400,2336
|
|
20231129,125300,5793364220,15400,15390,15400,15390,75
|
|
20231129,125200,5792209870,15390,15400,15400,15390,353
|
|
20231129,125100,5786776890,15400,15390,15400,15390,574
|
|
20231129,125000,5777939840,15390,15390,15400,15390,1932
|
|
20231129,124900,5748201910,15390,15390,15400,15380,2043
|
|
20231129,124800,5716760110,15390,15400,15400,15390,4112
|
|
20231129,124700,5653445940,15390,15390,15390,15390,408
|
|
20231129,124600,5647166820,15390,15390,15400,15390,2318
|
|
20231129,124500,5611492790,15390,15390,15390,15390,475
|
|
20231129,124400,5604182540,15390,15400,15400,15390,1406
|
|
20231129,124300,5582532630,15400,15390,15400,15390,1541
|
|
20231129,124200,5558816420,15390,15400,15400,15390,79
|
|
20231129,124100,5557600150,15390,15390,15400,15390,521
|
|
20231129,124000,5549581950,15400,15390,15400,15390,521
|
|
20231129,123900,5541559210,15390,15400,15400,15390,1032
|
|
20231129,123800,5525676470,15400,15390,15400,15390,139
|
|
20231129,123700,5523536870,15390,15400,15400,15390,616
|
|
20231129,123600,5514056550,15390,15390,15390,15390,133
|
|
20231129,123500,5512009680,15390,15390,15390,15390,771
|
|
20231129,123400,5500143990,15390,15390,15400,15390,1200
|
|
20231129,123300,5481675960,15390,15390,15390,15390,1133
|
|
20231129,123200,5464239090,15390,15390,15390,15390,295
|
|
20231129,123100,5459699040,15390,15390,15400,15390,561
|
|
20231129,123000,5451065200,15390,15390,15390,15390,851
|
|
20231129,122900,5437968310,15390,15390,15390,15390,639
|
|
20231129,122800,5428134100,15390,15390,15400,15390,1161
|
|
20231129,122700,5410266280,15400,15390,15400,15390,804
|
|
20231129,122600,5397892680,15390,15390,15390,15390,310
|
|
20231129,122500,5393121780,15400,15400,15400,15390,117
|
|
20231129,122400,5391321100,15400,15390,15400,15390,306
|
|
20231129,122300,5386611730,15390,15390,15400,15380,2413
|
|
20231129,122200,5349475500,15380,15380,15390,15380,1492
|
|
20231129,122100,5326528470,15380,15400,15400,15380,1301
|
|
20231129,122000,5306511690,15400,15390,15400,15390,473
|
|
20231129,121900,5299231760,15400,15390,15400,15380,3779
|
|
20231129,121800,5241073740,15390,15390,15390,15390,464
|
|
20231129,121700,5233932780,15390,15400,15400,15390,759
|
|
20231129,121600,5222250740,15390,15400,15400,15390,781
|
|
20231129,121500,5210230490,15390,15400,15400,15390,134
|
|
20231129,121400,5208168010,15390,15400,15400,15390,510
|
|
20231129,121300,5200317790,15390,15390,15400,15390,139
|
|
20231129,121200,5198178570,15390,15400,15400,15390,878
|
|
20231129,121100,5184665650,15390,15390,15390,15390,313
|
|
20231129,121000,5179848580,15390,15400,15400,15390,309
|
|
20231129,120900,5175093050,15400,15390,15400,15390,512
|
|
20231129,120800,5167212040,15400,15390,15400,15390,194
|
|
20231129,120700,5164226370,15400,15390,15400,15390,382
|
|
20231129,120600,5158347340,15400,15400,15400,15390,198
|
|
20231129,120500,5155299100,15390,15400,15400,15390,1279
|
|
20231129,120400,5135614620,15390,15400,15400,15390,204
|
|
20231129,120300,5132474040,15400,15400,15400,15390,336
|
|
20231129,120200,5127302720,15400,15400,15410,15400,2571
|
|
20231129,120100,5087709210,15410,15410,15410,15400,529
|
|
20231129,120000,5079560070,15400,15410,15420,15400,2612
|
|
20231129,115900,5039312220,15410,15410,15410,15410,809
|
|
20231129,115800,5026845530,15420,15410,15420,15410,13
|
|
20231129,115700,5026645080,15410,15420,15420,15410,518
|
|
20231129,115600,5018662670,15420,15410,15420,15410,707
|
|
20231129,115500,5007767680,15410,15410,15420,15410,272
|
|
20231129,115400,5003576150,15420,15410,15420,15410,410
|
|
20231129,115300,4997257720,15410,15420,15420,15410,108
|
|
20231129,115200,4995593370,15420,15420,15420,15410,323
|
|
20231129,115100,4990615460,15420,15410,15420,15410,94
|
|
20231129,115000,4989166410,15410,15410,15420,15410,482
|
|
20231129,114900,4981738410,15420,15410,15420,15410,944
|
|
20231129,114800,4967189250,15420,15420,15420,15420,904
|
|
20231129,114700,4953249570,15430,15430,15430,15430,1896
|
|
20231129,114600,4923994290,15430,15440,15440,15430,304
|
|
20231129,114500,4919303370,15440,15450,15450,15440,1925
|
|
20231129,114400,4889581360,15450,15450,15450,15440,402
|
|
20231129,114300,4883373760,15440,15440,15440,15440,1197
|
|
20231129,114200,4864892080,15430,15430,15440,15430,446
|
|
20231129,114100,4858010290,15430,15430,15430,15430,284
|
|
20231129,114000,4853628170,15440,15450,15450,15440,274
|
|
20231129,113900,4849397570,15430,15420,15450,15420,5171
|
|
20231129,113800,4769587200,15430,15430,15430,15420,164
|
|
20231129,113700,4767058260,15420,15430,15430,15420,629
|
|
20231129,113600,4757358900,15430,15430,15430,15420,1065
|
|
20231129,113500,4740925970,15430,15440,15440,15430,4597
|
|
20231129,113400,4669993170,15440,15430,15440,15430,1039
|
|
20231129,113300,4653961370,15430,15440,15450,15430,4888
|
|
20231129,113200,4578491580,15440,15440,15440,15440,24
|
|
20231129,113100,4578121020,15450,15450,15450,15440,766
|
|
20231129,113000,4566289070,15460,15450,15460,15440,1200
|
|
20231129,112900,4547751940,15440,15450,15460,15440,4256
|
|
20231129,112800,4482006210,15450,15450,15460,15450,1576
|
|
20231129,112700,4457657000,15450,15460,15460,15440,3030
|
|
20231129,112600,4410842580,15460,15440,15460,15440,785
|
|
20231129,112500,4398716270,15440,15450,15450,15440,1306
|
|
20231129,112400,4378551590,15450,15440,15450,15440,367
|
|
20231129,112300,4372884720,15450,15450,15450,15450,300
|
|
20231129,112200,4368249720,15430,15440,15450,15430,1916
|
|
20231129,112100,4338659510,15440,15430,15440,15430,1260
|
|
20231129,112000,4319210110,15440,15420,15440,15420,2754
|
|
20231129,111900,4276712170,15420,15420,15420,15420,113
|
|
20231129,111800,4274969710,15430,15430,15430,15390,1143
|
|
20231129,111700,4257346940,15440,15440,15440,15440,24
|
|
20231129,111600,4256976380,15430,15440,15440,15430,1612
|
|
20231129,111500,4232094800,15440,15430,15440,15420,3516
|
|
20231129,111400,4177818020,15430,15430,15440,15430,660
|
|
20231129,111300,4167634210,15430,15430,15430,15430,120
|
|
20231129,111200,4165782610,15430,15420,15430,15420,3020
|
|
20231129,111100,4119186860,15430,15410,15430,15400,1993
|
|
20231129,111000,4088461150,15410,15400,15410,15400,515
|
|
20231129,110900,4080529840,15400,15390,15400,15390,3420
|
|
20231129,110800,4027887830,15380,15380,15390,15380,2332
|
|
20231129,110700,3992016940,15380,15390,15390,15380,684
|
|
20231129,110600,3981494070,15390,15390,15390,15380,324
|
|
20231129,110500,3976510750,15380,15380,15390,15380,640
|
|
20231129,110400,3966665490,15380,15390,15390,15380,799
|
|
20231129,110300,3954374790,15380,15390,15390,15380,646
|
|
20231129,110200,3944437450,15380,15380,15390,15380,365
|
|
20231129,110100,3938822440,15380,15390,15390,15380,563
|
|
20231129,110000,3930161330,15390,15380,15390,15380,859
|
|
20231129,105900,3916948220,15380,15380,15390,15380,1348
|
|
20231129,105800,3896215950,15380,15380,15380,15370,1978
|
|
20231129,105700,3865805340,15380,15380,15380,15370,1460
|
|
20231129,105600,3843355010,15370,15370,15380,15370,218
|
|
20231129,105500,3840004180,15370,15370,15380,15370,1207
|
|
20231129,105400,3821452570,15380,15380,15380,15380,36
|
|
20231129,105300,3820898890,15380,15380,15390,15380,398
|
|
20231129,105200,3814777630,15380,15350,15380,15350,1080
|
|
20231129,105100,3798190170,15350,15350,15350,15340,1615
|
|
20231129,105000,3773400540,15350,15340,15350,15340,369
|
|
20231129,104900,3767739790,15350,15370,15370,15340,2857
|
|
20231129,104800,3723871710,15360,15360,15360,15350,1321
|
|
20231129,104700,3703583900,15350,15360,15360,15350,222
|
|
20231129,104600,3700174680,15350,15350,15350,15340,2546
|
|
20231129,104500,3661099130,15350,15350,15350,15340,1709
|
|
20231129,104400,3634872010,15350,15380,15380,15340,11898
|
|
20231129,104300,3452163540,15380,15370,15380,15370,552
|
|
20231129,104200,3443679010,15370,15380,15380,15370,940
|
|
20231129,104100,3429231110,15370,15380,15380,15370,558
|
|
20231129,104000,3420653760,15380,15390,15390,15380,2429
|
|
20231129,103900,3383295530,15380,15380,15390,15380,1089
|
|
20231129,103800,3366541250,15380,15390,15390,15380,966
|
|
20231129,103700,3351683430,15390,15380,15390,15380,339
|
|
20231129,103600,3346467790,15380,15390,15390,15380,4067
|
|
20231129,103500,3283888420,15390,15400,15400,15390,621
|
|
20231129,103400,3274330350,15400,15390,15400,15390,168
|
|
20231129,103300,3271744530,15400,15390,15400,15390,593
|
|
20231129,103200,3262617890,15390,15390,15390,15390,147
|
|
20231129,103100,3260355560,15390,15390,15410,15390,4078
|
|
20231129,103000,3197585980,15390,15390,15400,15380,2026
|
|
20231129,102900,3166406660,15390,15400,15400,15390,501
|
|
20231129,102800,3158693210,15400,15400,15400,15390,1894
|
|
20231129,102700,3129535920,15400,15400,15400,15390,327
|
|
20231129,102600,3124502870,15400,15380,15400,15380,1766
|
|
20231129,102500,3097322050,15380,15390,15390,15380,406
|
|
20231129,102400,3091076840,15380,15390,15390,15380,773
|
|
20231129,102300,3079187470,15390,15400,15400,15390,2301
|
|
20231129,102200,3043773790,15390,15420,15430,15390,5591
|
|
20231129,102100,2957592960,15420,15430,15430,15420,908
|
|
20231129,102000,2943585340,15430,15430,15430,15420,447
|
|
20231129,101900,2936688150,15430,15430,15440,15420,1598
|
|
20231129,101800,2912030910,15430,15420,15430,15420,662
|
|
20231129,101700,2901821210,15420,15420,15420,15420,1040
|
|
20231129,101600,2885784410,15420,15410,15420,15400,2054
|
|
20231129,101500,2854132800,15410,15410,15410,15400,133
|
|
20231129,101400,2852084560,15400,15410,15410,15400,931
|
|
20231129,101300,2837746900,15400,15410,15410,15400,1335
|
|
20231129,101200,2817180100,15400,15400,15400,15400,841
|
|
20231129,101100,2804228700,15400,15410,15410,15400,311
|
|
20231129,101000,2799438400,15410,15410,15420,15400,1839
|
|
20231129,100900,2771107910,15410,15420,15430,15410,1177
|
|
20231129,100800,2752960830,15420,15430,15440,15420,859
|
|
20231129,100700,2739706010,15420,15420,15430,15420,1191
|
|
20231129,100600,2721330440,15420,15390,15440,15390,3851
|
|
20231129,100500,2661989510,15390,15390,15400,15390,1572
|
|
20231129,100400,2637790170,15380,15390,15390,15380,612
|
|
20231129,100300,2628375570,15390,15390,15390,15370,1517
|
|
20231129,100200,2605042450,15390,15390,15390,15390,866
|
|
20231129,100100,2591714710,15380,15380,15400,15370,2566
|
|
20231129,100000,2552250460,15380,15380,15380,15370,180
|
|
20231129,095900,2549483080,15370,15370,15370,15370,922
|
|
20231129,095800,2535311940,15380,15370,15380,15370,2929
|
|
20231129,095700,2490291040,15380,15380,15380,15380,456
|
|
20231129,095600,2483277760,15380,15380,15390,15380,759
|
|
20231129,095500,2471603040,15400,15380,15400,15370,4882
|
|
20231129,095400,2396521370,15380,15370,15380,15370,275
|
|
20231129,095300,2392294560,15370,15380,15380,15370,512
|
|
20231129,095200,2384424180,15370,15380,15380,15370,1299
|
|
20231129,095100,2364449640,15380,15370,15380,15370,1904
|
|
20231129,095000,2335183730,15360,15360,15370,15360,507
|
|
20231129,094900,2327394830,15360,15370,15370,15360,672
|
|
20231129,094800,2317070270,15370,15380,15380,15370,787
|
|
20231129,094700,2304973820,15370,15380,15380,15370,1014
|
|
20231129,094600,2289383900,15380,15380,15380,15370,883
|
|
20231129,094500,2275806240,15380,15370,15380,15360,3440
|
|
20231129,094400,2222933060,15370,15370,15370,15360,950
|
|
20231129,094300,2208334300,15360,15360,15370,15360,1113
|
|
20231129,094200,2191231170,15370,15380,15380,15360,680
|
|
20231129,094100,2180785060,15380,15370,15390,15360,4407
|
|
20231129,094000,2113026380,15370,15380,15390,15340,3767
|
|
20231129,093900,2055163430,15390,15390,15390,15370,2956
|
|
20231129,093800,2009704210,15390,15400,15400,15350,1801
|
|
20231129,093700,1982016360,15400,15400,15410,15400,734
|
|
20231129,093600,1970711900,15410,15390,15410,15380,1823
|
|
20231129,093500,1942659010,15390,15380,15390,15380,783
|
|
20231129,093400,1930613240,15370,15320,15370,15320,3314
|
|
20231129,093300,1879783770,15320,15330,15340,15320,2953
|
|
20231129,093200,1834516320,15330,15350,15350,15330,1462
|
|
20231129,093100,1812094520,15350,15350,15370,15350,1814
|
|
20231129,093000,1784246680,15350,15330,15350,15330,2461
|
|
20231129,092900,1746498690,15330,15340,15340,15330,4522
|
|
20231129,092800,1677168900,15330,15330,15340,15320,1139
|
|
20231129,092700,1659708430,15330,15330,15330,15320,6259
|
|
20231129,092600,1563783430,15320,15340,15340,15320,6795
|
|
20231129,092500,1459638890,15340,15330,15340,15320,1565
|
|
20231129,092400,1435648000,15330,15330,15330,15320,2922
|
|
20231129,092300,1390860530,15330,15350,15350,15320,3903
|
|
20231129,092200,1331014330,15340,15350,15350,15340,4303
|
|
20231129,092100,1264986120,15350,15400,15400,15350,8827
|
|
20231129,092000,1129244320,15400,15400,15400,15390,2314
|
|
20231129,091900,1093609810,15400,15390,15410,15390,4335
|
|
20231129,091800,1026859330,15390,15410,15410,15390,2375
|
|
20231129,091700,990282050,15410,15420,15420,15400,4783
|
|
20231129,091600,916559960,15420,15450,15450,15420,3462
|
|
20231129,091500,863123930,15450,15450,15460,15450,2852
|
|
20231129,091400,819060090,15460,15470,15470,15450,3189
|
|
20231129,091300,769763080,15470,15490,15500,15470,3973
|
|
20231129,091200,708274140,15490,15480,15490,15470,4150
|
|
20231129,091100,644027750,15480,15490,15490,15470,679
|
|
20231129,091000,633520480,15470,15500,15500,15470,6363
|
|
20231129,090900,534959550,15500,15490,15500,15480,522
|
|
20231129,090800,526872450,15490,15500,15500,15470,2678
|
|
20231129,090700,485395390,15500,15480,15510,15470,5380
|
|
20231129,090600,402051310,15480,15490,15490,15470,2065
|
|
20231129,090500,370087570,15490,15500,15500,15470,2779
|
|
20231129,090400,327045610,15500,15480,15500,15480,729
|
|
20231129,090300,315753670,15460,15530,15530,15460,5216
|
|
20231129,090200,235013290,15540,15530,15550,15530,1766
|
|
20231129,090100,207564830,15530,15460,15530,15460,2418
|
|
20231129,090000,170132560,15470,15410,15470,15410,11039
|