592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,184900,2438699800,7870,7870,7870,7870,6519
|
|
20231129,184800,2438699800,7870,7870,7870,7870,0
|
|
20231129,184700,2438699800,7870,7870,7870,7870,0
|
|
20231129,184600,2438699800,7870,7870,7870,7870,0
|
|
20231129,184500,2438699800,7870,7870,7870,7870,0
|
|
20231129,184400,2438699800,7870,7870,7870,7870,0
|
|
20231129,184300,2438699800,7870,7870,7870,7870,0
|
|
20231129,184200,2438699800,7870,7870,7870,7870,0
|
|
20231129,184100,2438699800,7870,7870,7870,7870,0
|
|
20231129,184000,2438699800,7870,7870,7870,7870,0
|
|
20231129,183900,2438699800,7870,7870,7870,7870,0
|
|
20231129,183800,2438699800,7870,7870,7870,7870,0
|
|
20231129,183700,2438699800,7870,7870,7870,7870,0
|
|
20231129,183600,2438699800,7870,7870,7870,7870,0
|
|
20231129,183500,2438699800,7870,7870,7870,7870,0
|
|
20231129,183400,2438699800,7870,7870,7870,7870,0
|
|
20231129,183300,2438699800,7870,7870,7870,7870,0
|
|
20231129,183200,2438699800,7870,7870,7870,7870,0
|
|
20231129,183100,2438699800,7870,7870,7870,7870,0
|
|
20231129,183000,2438699800,7870,7870,7870,7870,0
|
|
20231129,182900,2438699800,7870,7870,7870,7870,0
|
|
20231129,182800,2438699800,7870,7870,7870,7870,0
|
|
20231129,182700,2438699800,7870,7870,7870,7870,0
|
|
20231129,182600,2438699800,7870,7870,7870,7870,0
|
|
20231129,182500,2438699800,7870,7870,7870,7870,0
|
|
20231129,182400,2438699800,7870,7870,7870,7870,0
|
|
20231129,182300,2438699800,7870,7870,7870,7870,0
|
|
20231129,182200,2438699800,7870,7870,7870,7870,0
|
|
20231129,182100,2438699800,7870,7870,7870,7870,0
|
|
20231129,182000,2438699800,7870,7870,7870,7870,0
|
|
20231129,181900,2438699800,7870,7870,7870,7870,6519
|
|
20231129,181800,2438699800,7870,7870,7870,7870,0
|
|
20231129,181700,2438699800,7870,7870,7870,7870,0
|
|
20231129,181600,2438699800,7870,7870,7870,7870,0
|
|
20231129,181500,2438699800,7870,7870,7870,7870,0
|
|
20231129,181400,2438699800,7870,7870,7870,7870,0
|
|
20231129,181300,2438699800,7870,7870,7870,7870,0
|
|
20231129,181200,2438699800,7870,7870,7870,7870,0
|
|
20231129,181100,2438699800,7870,7870,7870,7870,0
|
|
20231129,181000,2438699800,7870,7870,7870,7870,0
|
|
20231129,180900,2438699800,7870,7870,7870,7870,0
|
|
20231129,180800,2438699800,7870,7870,7870,7870,0
|
|
20231129,180700,2438699800,7870,7870,7870,7870,0
|
|
20231129,180600,2438699800,7870,7870,7870,7870,0
|
|
20231129,180500,2438699800,7870,7870,7870,7870,0
|
|
20231129,180400,2438699800,7870,7870,7870,7870,0
|
|
20231129,180300,2438699800,7870,7870,7870,7870,0
|
|
20231129,180200,2438699800,7870,7870,7870,7870,0
|
|
20231129,180100,2438699800,7870,7870,7870,7870,0
|
|
20231129,180000,2438699800,7870,7870,7870,7870,0
|
|
20231129,175900,2438699800,7870,7870,7870,7870,0
|
|
20231129,175800,2438699800,7870,7870,7870,7870,0
|
|
20231129,175700,2438699800,7870,7870,7870,7870,0
|
|
20231129,175600,2438699800,7870,7870,7870,7870,0
|
|
20231129,175500,2438699800,7870,7870,7870,7870,0
|
|
20231129,175400,2438699800,7870,7870,7870,7870,0
|
|
20231129,175300,2438699800,7870,7870,7870,7870,0
|
|
20231129,175200,2438699800,7870,7870,7870,7870,0
|
|
20231129,175100,2438699800,7870,7870,7870,7870,0
|
|
20231129,175000,2438699800,7870,7870,7870,7870,0
|
|
20231129,174900,2438699800,7870,7870,7870,7870,6519
|
|
20231129,174800,2438699800,7870,7870,7870,7870,0
|
|
20231129,174700,2438699800,7870,7870,7870,7870,0
|
|
20231129,174600,2438699800,7870,7870,7870,7870,0
|
|
20231129,174500,2438699800,7870,7870,7870,7870,0
|
|
20231129,174400,2438699800,7870,7870,7870,7870,0
|
|
20231129,174300,2438699800,7870,7870,7870,7870,0
|
|
20231129,174200,2438699800,7870,7870,7870,7870,0
|
|
20231129,174100,2438699800,7870,7870,7870,7870,0
|
|
20231129,174000,2438699800,7870,7870,7870,7870,0
|
|
20231129,173900,2438699800,7870,7870,7870,7870,0
|
|
20231129,173800,2438699800,7870,7870,7870,7870,0
|
|
20231129,173700,2438699800,7870,7870,7870,7870,0
|
|
20231129,173600,2438699800,7870,7870,7870,7870,0
|
|
20231129,173500,2438699800,7870,7870,7870,7870,0
|
|
20231129,173400,2438699800,7870,7870,7870,7870,0
|
|
20231129,173300,2438699800,7870,7870,7870,7870,0
|
|
20231129,173200,2438699800,7870,7870,7870,7870,0
|
|
20231129,173100,2438699800,7870,7870,7870,7870,0
|
|
20231129,173000,2438699800,7870,7870,7870,7870,0
|
|
20231129,172900,2438699800,7870,7870,7870,7870,0
|
|
20231129,172800,2438699800,7870,7870,7870,7870,0
|
|
20231129,172700,2438699800,7870,7870,7870,7870,0
|
|
20231129,172600,2438699800,7870,7870,7870,7870,0
|
|
20231129,172500,2438699800,7870,7870,7870,7870,0
|
|
20231129,172400,2438699800,7870,7870,7870,7870,0
|
|
20231129,172300,2438699800,7870,7870,7870,7870,0
|
|
20231129,172200,2438699800,7870,7870,7870,7870,0
|
|
20231129,172100,2438699800,7870,7870,7870,7870,0
|
|
20231129,172000,2438699800,7870,7870,7870,7870,0
|
|
20231129,171900,2438699800,7870,7870,7870,7870,6519
|
|
20231129,171800,2438699800,7870,7870,7870,7870,0
|
|
20231129,171700,2438699800,7870,7870,7870,7870,0
|
|
20231129,171600,2438699800,7870,7870,7870,7870,0
|
|
20231129,171500,2438699800,7870,7870,7870,7870,0
|
|
20231129,171400,2438699800,7870,7870,7870,7870,0
|
|
20231129,171300,2438699800,7870,7870,7870,7870,0
|
|
20231129,171200,2438699800,7870,7870,7870,7870,0
|
|
20231129,171100,2438699800,7870,7870,7870,7870,0
|
|
20231129,171000,2438699800,7870,7870,7870,7870,0
|
|
20231129,170900,2438699800,7870,7870,7870,7870,0
|
|
20231129,170800,2438699800,7870,7870,7870,7870,0
|
|
20231129,170700,2438699800,7870,7870,7870,7870,0
|
|
20231129,170600,2438699800,7870,7870,7870,7870,0
|
|
20231129,170500,2438699800,7870,7870,7870,7870,0
|
|
20231129,170400,2438699800,7870,7870,7870,7870,0
|
|
20231129,170300,2438699800,7870,7870,7870,7870,0
|
|
20231129,170200,2438699800,7870,7870,7870,7870,0
|
|
20231129,170100,2438699800,7870,7870,7870,7870,0
|
|
20231129,170000,2438699800,7870,7870,7870,7870,0
|
|
20231129,165900,2438699800,7870,7870,7870,7870,0
|
|
20231129,165800,2438699800,7870,7870,7870,7870,0
|
|
20231129,165700,2438699800,7870,7870,7870,7870,0
|
|
20231129,165600,2438699800,7870,7870,7870,7870,0
|
|
20231129,165500,2438699800,7870,7870,7870,7870,0
|
|
20231129,165400,2438699800,7870,7870,7870,7870,0
|
|
20231129,165300,2438699800,7870,7870,7870,7870,0
|
|
20231129,165200,2438699800,7870,7870,7870,7870,0
|
|
20231129,165100,2438699800,7870,7870,7870,7870,0
|
|
20231129,165000,2438699800,7870,7870,7870,7870,0
|
|
20231129,164900,2438699800,7870,7870,7870,7870,6519
|
|
20231129,164800,2438699800,7870,7870,7870,7870,0
|
|
20231129,164700,2438699800,7870,7870,7870,7870,0
|
|
20231129,164600,2438699800,7870,7870,7870,7870,0
|
|
20231129,164500,2438699800,7870,7870,7870,7870,0
|
|
20231129,164400,2438699800,7870,7870,7870,7870,0
|
|
20231129,164300,2438699800,7870,7870,7870,7870,0
|
|
20231129,164200,2438699800,7870,7870,7870,7870,0
|
|
20231129,164100,2438699800,7870,7870,7870,7870,0
|
|
20231129,164000,2438699800,7870,7870,7870,7870,0
|
|
20231129,163900,2438699800,7870,7870,7870,7870,0
|
|
20231129,163800,2438699800,7870,7870,7870,7870,0
|
|
20231129,163700,2438699800,7870,7870,7870,7870,0
|
|
20231129,163600,2438699800,7870,7870,7870,7870,0
|
|
20231129,163500,2438699800,7870,7870,7870,7870,0
|
|
20231129,163400,2438699800,7870,7870,7870,7870,0
|
|
20231129,163300,2438699800,7870,7870,7870,7870,0
|
|
20231129,163200,2438699800,7870,7870,7870,7870,0
|
|
20231129,163100,2438699800,7870,7870,7870,7870,0
|
|
20231129,163000,2438699800,7870,7870,7870,7870,0
|
|
20231129,162900,2438699800,7870,7870,7870,7870,0
|
|
20231129,162800,2438699800,7870,7870,7870,7870,0
|
|
20231129,162700,2438699800,7870,7870,7870,7870,0
|
|
20231129,162600,2438699800,7870,7870,7870,7870,0
|
|
20231129,162500,2438699800,7870,7870,7870,7870,0
|
|
20231129,162400,2438699800,7870,7870,7870,7870,0
|
|
20231129,162300,2438699800,7870,7870,7870,7870,0
|
|
20231129,162200,2438699800,7870,7870,7870,7870,0
|
|
20231129,162100,2438699800,7870,7870,7870,7870,0
|
|
20231129,162000,2438699800,7870,7870,7870,7870,0
|
|
20231129,161900,2438699800,7870,7870,7870,7870,6519
|
|
20231129,161800,2438699800,7870,7870,7870,7870,0
|
|
20231129,161700,2438699800,7870,7870,7870,7870,0
|
|
20231129,161600,2438699800,7870,7870,7870,7870,0
|
|
20231129,161500,2438699800,7870,7870,7870,7870,0
|
|
20231129,161400,2438699800,7870,7870,7870,7870,0
|
|
20231129,161300,2438699800,7870,7870,7870,7870,0
|
|
20231129,161200,2438699800,7870,7870,7870,7870,0
|
|
20231129,161100,2438699800,7870,7870,7870,7870,0
|
|
20231129,161000,2438699800,7870,7870,7870,7870,0
|
|
20231129,160900,2438699800,7870,7870,7870,7870,0
|
|
20231129,160800,2438699800,7870,7870,7870,7870,0
|
|
20231129,160700,2438699800,7870,7870,7870,7870,0
|
|
20231129,160600,2438699800,7870,7870,7870,7870,0
|
|
20231129,160500,2438699800,7870,7870,7870,7870,0
|
|
20231129,160400,2438699800,7870,7870,7870,7870,0
|
|
20231129,160300,2438699800,7870,7870,7870,7870,0
|
|
20231129,160200,2438699800,7870,7870,7870,7870,0
|
|
20231129,160100,2438699800,7870,7870,7870,7870,0
|
|
20231129,160000,2438699800,7870,7870,7870,7870,0
|
|
20231129,155900,2438699800,7870,7870,7870,7870,0
|
|
20231129,155800,2438699800,7870,7870,7870,7870,0
|
|
20231129,155700,2438699800,7870,7870,7870,7870,0
|
|
20231129,155600,2438699800,7870,7870,7870,7870,0
|
|
20231129,155500,2438699800,7870,7870,7870,7870,0
|
|
20231129,155400,2438699800,7870,7870,7870,7870,0
|
|
20231129,155300,2438699800,7870,7870,7870,7870,0
|
|
20231129,155200,2438699800,7870,7870,7870,7870,0
|
|
20231129,155100,2438699800,7870,7870,7870,7870,0
|
|
20231129,155000,2438699800,7870,7870,7870,7870,0
|
|
20231129,154900,2438699800,7870,7870,7870,7870,6519
|
|
20231129,154800,2438699800,7870,7870,7870,7870,0
|
|
20231129,154700,2438699800,7870,7870,7870,7870,0
|
|
20231129,154600,2438699800,7870,7870,7870,7870,0
|
|
20231129,154500,2438699800,7870,7870,7870,7870,0
|
|
20231129,154400,2438699800,7870,7870,7870,7870,0
|
|
20231129,154300,2438699800,7870,7870,7870,7870,0
|
|
20231129,154200,2438699800,7870,7870,7870,7870,0
|
|
20231129,154100,2438699800,7870,7870,7870,7870,0
|
|
20231129,154000,2438699800,7870,7870,7870,7870,0
|
|
20231129,153900,2438699800,7870,7870,7870,7870,0
|
|
20231129,153800,2438699800,7870,7870,7870,7870,0
|
|
20231129,153700,2438699800,7870,7870,7870,7870,0
|
|
20231129,153600,2438699800,7870,7870,7870,7870,0
|
|
20231129,153500,2438699800,7870,7870,7870,7870,0
|
|
20231129,153400,2438699800,7870,7870,7870,7870,0
|
|
20231129,153300,2438699800,7870,7870,7870,7870,0
|
|
20231129,153200,2438699800,7870,7870,7870,7870,0
|
|
20231129,153100,2438699800,7870,7870,7870,7870,0
|
|
20231129,153000,2438699800,7870,7870,7870,7870,6519
|
|
20231129,152900,2387395270,7910,7910,7910,7910,0
|
|
20231129,152800,2387395270,7910,7910,7910,7910,0
|
|
20231129,152700,2387395270,7910,7910,7910,7910,0
|
|
20231129,152600,2387395270,7910,7910,7910,7910,0
|
|
20231129,152500,2387395270,7910,7910,7910,7910,0
|
|
20231129,152400,2387395270,7910,7910,7910,7910,0
|
|
20231129,152300,2387395270,7910,7910,7910,7910,0
|
|
20231129,152200,2387395270,7910,7910,7910,7910,0
|
|
20231129,152100,2387395270,7910,7910,7910,7910,0
|
|
20231129,152000,2387395270,7910,7910,7910,7910,0
|
|
20231129,151900,2387395270,7910,7910,7910,7900,833
|
|
20231129,151800,2380813000,7910,7910,7920,7900,258
|
|
20231129,151700,2378772610,7930,7920,7930,7920,730
|
|
20231129,151600,2372988040,7930,7920,7930,7910,296
|
|
20231129,151500,2370643860,7930,7910,7930,7910,280
|
|
20231129,151400,2368426750,7920,7930,7930,7920,414
|
|
20231129,151300,2365147030,7930,7930,7930,7920,46
|
|
20231129,151200,2364782450,7930,7930,7930,7920,466
|
|
20231129,151100,2361088010,7930,7890,7930,7890,235
|
|
20231129,151000,2359228630,7890,7880,7890,7880,799
|
|
20231129,150900,2352927620,7890,7890,7890,7880,365
|
|
20231129,150800,2350051110,7890,7880,7890,7880,454
|
|
20231129,150700,2346473580,7890,7910,7910,7890,486
|
|
20231129,150600,2342637980,7920,7890,7930,7890,288
|
|
20231129,150500,2340360970,7890,7890,7890,7890,48
|
|
20231129,150400,2339982250,7890,7880,7890,7880,1609
|
|
20231129,150300,2327301940,7880,7870,7880,7860,503
|
|
20231129,150200,2323345800,7880,7880,7890,7870,710
|
|
20231129,150100,2317752190,7880,7890,7900,7880,184
|
|
20231129,150000,2316302090,7900,7910,7910,7890,173
|
|
20231129,145900,2314935470,7950,7900,7970,7900,7432
|
|
20231129,145800,2255918390,7860,7860,7900,7860,2610
|
|
20231129,145700,2235369350,7870,7850,7870,7850,2889
|
|
20231129,145600,2212659880,7840,7870,7870,7840,1159
|
|
20231129,145500,2203561520,7860,7850,7870,7850,913
|
|
20231129,145400,2196388450,7850,7850,7850,7840,5015
|
|
20231129,145300,2157062140,7880,7860,7880,7850,5239
|
|
20231129,145200,2115884430,7860,7870,7870,7860,2822
|
|
20231129,145100,2093686930,7880,7890,7890,7870,3222
|
|
20231129,145000,2068292890,7900,7910,7920,7900,1423
|
|
20231129,144900,2057045360,7890,7920,7920,7890,16035
|
|
20231129,144800,1930352240,7930,7930,7930,7930,282
|
|
20231129,144700,1928115980,7930,7920,7930,7920,141
|
|
20231129,144600,1926999250,7920,7920,7930,7910,347
|
|
20231129,144500,1924251000,7910,7920,7920,7910,300
|
|
20231129,144400,1921876050,7920,7920,7920,7920,2754
|
|
20231129,144300,1900064370,7920,7920,7920,7920,245
|
|
20231129,144200,1898123970,7910,7920,7920,7910,193
|
|
20231129,144100,1896596790,7920,7910,7920,7910,182
|
|
20231129,144000,1895156860,7910,7910,7910,7910,2093
|
|
20231129,143900,1878601230,7910,7900,7910,7900,223
|
|
20231129,143800,1876838140,7910,7920,7920,7910,1128
|
|
20231129,143700,1867915410,7910,7920,7920,7910,5414
|
|
20231129,143600,1825055080,7920,7920,7930,7920,251
|
|
20231129,143500,1823065860,7940,7940,7940,7920,548
|
|
20231129,143400,1818720850,7940,7940,7960,7930,1810
|
|
20231129,143300,1804363480,7940,7950,7950,7930,1478
|
|
20231129,143200,1792629390,7950,7940,7950,7940,1111
|
|
20231129,143100,1783806640,7940,7950,7950,7940,549
|
|
20231129,143000,1779447480,7950,7940,7950,7940,1370
|
|
20231129,142900,1768567410,7940,7950,7960,7940,1271
|
|
20231129,142800,1758468760,7950,7950,7950,7950,695
|
|
20231129,142700,1752943510,7950,7950,7950,7950,250
|
|
20231129,142600,1750956010,7950,7950,7950,7950,107
|
|
20231129,142500,1750105360,7950,7950,7950,7950,106
|
|
20231129,142400,1749262660,7950,7950,7950,7950,0
|
|
20231129,142300,1749262660,7950,7950,7950,7950,578
|
|
20231129,142200,1744667560,7950,7950,7950,7950,618
|
|
20231129,142100,1739754460,7950,7950,7950,7950,2626
|
|
20231129,142000,1718877760,7950,7950,7950,7950,645
|
|
20231129,141900,1713750010,7960,7960,7960,7950,221
|
|
20231129,141800,1711992100,7960,7960,7960,7950,154
|
|
20231129,141700,1710766640,7960,7970,7970,7960,1151
|
|
20231129,141600,1701595530,7970,7960,8000,7960,450
|
|
20231129,141500,1698009290,7960,7970,7970,7960,31
|
|
20231129,141400,1697762330,7970,7970,7970,7970,10
|
|
20231129,141300,1697682630,7950,7970,7970,7950,804
|
|
20231129,141200,1691289530,7960,7960,7970,7960,45
|
|
20231129,141100,1690931320,7960,7960,7960,7960,2210
|
|
20231129,141000,1673339720,7970,7980,7980,7970,51
|
|
20231129,140900,1672933240,7960,7970,7970,7960,19
|
|
20231129,140800,1672781900,7960,7960,7960,7960,0
|
|
20231129,140700,1672781900,7960,7960,7960,7960,1086
|
|
20231129,140600,1664137340,7950,7970,7970,7950,1798
|
|
20231129,140500,1649825210,7970,7970,7970,7970,704
|
|
20231129,140400,1644214330,7970,7970,7970,7970,691
|
|
20231129,140300,1638707060,7970,8000,8000,7960,4369
|
|
20231129,140200,1603854590,8000,8000,8000,8000,2100
|
|
20231129,140100,1587054590,8000,8020,8020,8000,3916
|
|
20231129,140000,1555693960,8020,8020,8020,8020,122
|
|
20231129,135900,1554715520,8020,8020,8020,8020,9
|
|
20231129,135800,1554643340,8020,8020,8020,8020,18
|
|
20231129,135700,1554498980,8020,8020,8020,8010,38
|
|
20231129,135600,1554194480,8020,8020,8030,8020,146
|
|
20231129,135500,1553023480,8020,8020,8020,8010,380
|
|
20231129,135400,1549976210,8020,8020,8020,8020,108
|
|
20231129,135300,1549110050,8020,8020,8020,8010,170
|
|
20231129,135200,1547746750,8020,8020,8020,8020,11
|
|
20231129,135100,1547658530,8030,8020,8030,8020,6
|
|
20231129,135000,1547610360,8030,8040,8040,8020,486
|
|
20231129,134900,1543712600,8030,8020,8030,8010,704
|
|
20231129,134800,1538063250,8020,8020,8020,8020,31
|
|
20231129,134700,1537814630,8020,8020,8020,8020,19
|
|
20231129,134600,1537662250,8020,8020,8030,8020,248
|
|
20231129,134500,1535673280,8030,8010,8030,8010,120
|
|
20231129,134400,1534711880,8020,8020,8020,8020,334
|
|
20231129,134300,1532033200,8020,8020,8030,8010,3137
|
|
20231129,134200,1506872020,8030,8030,8030,8030,87
|
|
20231129,134100,1506173410,8040,8040,8040,8040,5
|
|
20231129,134000,1506133210,8040,8030,8040,8030,9
|
|
20231129,133900,1506060890,8030,8030,8030,8030,82
|
|
20231129,133800,1505402430,8030,8030,8030,8030,43
|
|
20231129,133700,1505057140,8030,8040,8040,8030,47
|
|
20231129,133600,1504679680,8040,8040,8040,8040,100
|
|
20231129,133500,1503875680,8040,8030,8040,8030,38
|
|
20231129,133400,1503570530,8030,8030,8030,8030,6
|
|
20231129,133300,1503522350,8020,8030,8030,8020,17
|
|
20231129,133200,1503386000,8020,8020,8020,8020,0
|
|
20231129,133100,1503386000,8020,8020,8020,8020,300
|
|
20231129,133000,1500980000,8020,8020,8020,8020,40
|
|
20231129,132900,1500659200,8020,8020,8020,8020,52
|
|
20231129,132800,1500242160,8020,8020,8020,8020,46
|
|
20231129,132700,1499873240,8020,8020,8020,8020,369
|
|
20231129,132600,1496913860,8020,8020,8020,8020,10
|
|
20231129,132500,1496833660,8010,8010,8010,8010,856
|
|
20231129,132400,1489977100,8010,8010,8010,8010,8
|
|
20231129,132300,1489913020,8020,8030,8030,8020,165
|
|
20231129,132200,1488589710,8030,8030,8030,8030,10
|
|
20231129,132100,1488509410,8030,8020,8030,8000,3882
|
|
20231129,132000,1457416020,8030,8030,8040,8030,225
|
|
20231129,131900,1455609260,8030,8030,8030,8030,80
|
|
20231129,131800,1454966860,8040,8020,8040,8020,364
|
|
20231129,131700,1452042450,8020,8030,8030,8020,56
|
|
20231129,131600,1451593300,8040,8020,8040,8010,313
|
|
20231129,131500,1449086120,8010,8030,8030,8010,1253
|
|
20231129,131400,1439036710,8030,8030,8030,8030,2
|
|
20231129,131300,1439020650,8030,8030,8030,8030,23
|
|
20231129,131200,1438835960,8030,8030,8030,8020,186
|
|
20231129,131100,1437342760,8040,8040,8040,8040,415
|
|
20231129,131000,1434006160,8050,8060,8060,8050,223
|
|
20231129,130900,1432210870,8060,8060,8060,8060,16
|
|
20231129,130800,1432081910,8060,8060,8060,8060,19
|
|
20231129,130700,1431928770,8060,8060,8060,8060,5
|
|
20231129,130600,1431888470,8060,8050,8060,8050,33
|
|
20231129,130500,1431622510,8060,8060,8060,8060,24
|
|
20231129,130400,1431429070,8060,8040,8060,8040,973
|
|
20231129,130300,1423604630,8030,8040,8040,8030,1216
|
|
20231129,130200,1413828400,8040,8050,8050,8040,390
|
|
20231129,130100,1410692520,8050,8070,8090,8050,2391
|
|
20231129,130000,1391420990,8050,8050,8050,8040,381
|
|
20231129,125900,1388355940,8050,8070,8070,8050,379
|
|
20231129,125800,1385301470,8070,8080,8080,8060,4855
|
|
20231129,125700,1346117200,8090,8090,8090,8090,28
|
|
20231129,125600,1345890680,8090,8090,8090,8080,350
|
|
20231129,125500,1343059320,8090,8100,8100,8080,240
|
|
20231129,125400,1341117670,8100,8100,8100,8100,0
|
|
20231129,125300,1341117670,8100,8100,8100,8100,7
|
|
20231129,125200,1341060970,8100,8100,8100,8100,0
|
|
20231129,125100,1341060970,8100,8100,8100,8100,40
|
|
20231129,125000,1340736970,8100,8110,8110,8100,89
|
|
20231129,124900,1340016050,8090,8090,8110,8090,702
|
|
20231129,124800,1334336850,8090,8090,8090,8090,231
|
|
20231129,124700,1332468060,8110,8100,8120,8090,1729
|
|
20231129,124600,1318452540,8100,8100,8110,8100,717
|
|
20231129,124500,1312641930,8090,8090,8090,8090,2
|
|
20231129,124400,1312625750,8090,8090,8090,8090,0
|
|
20231129,124300,1312625750,8090,8100,8110,8090,201
|
|
20231129,124200,1310997780,8100,8100,8100,8100,101
|
|
20231129,124100,1310179680,8110,8110,8110,8110,207
|
|
20231129,124000,1308500910,8110,8110,8120,8110,49
|
|
20231129,123900,1308103510,8120,8110,8120,8110,253
|
|
20231129,123800,1306051660,8120,8120,8120,8120,220
|
|
20231129,123700,1304265260,8120,8110,8130,8110,214
|
|
20231129,123600,1302529650,8120,8100,8140,8090,3382
|
|
20231129,123500,1275056980,8100,8100,8100,8100,185
|
|
20231129,123400,1273558480,8100,8100,8100,8100,0
|
|
20231129,123300,1273558480,8100,8110,8110,8100,172
|
|
20231129,123200,1272163860,8110,8100,8110,8100,677
|
|
20231129,123100,1266680150,8100,8100,8100,8100,600
|
|
20231129,123000,1261820150,8100,8090,8100,8090,185
|
|
20231129,122900,1260322020,8100,8100,8100,8100,59
|
|
20231129,122800,1259844120,8100,8100,8100,8100,67
|
|
20231129,122700,1259301420,8100,8100,8100,8100,0
|
|
20231129,122600,1259301420,8100,8080,8110,8080,801
|
|
20231129,122500,1252827020,8080,8080,8080,8070,296
|
|
20231129,122400,1250438280,8070,8080,8100,8070,2548
|
|
20231129,122300,1229844410,8080,8080,8080,8080,0
|
|
20231129,122200,1229844410,8080,8080,8080,8080,251
|
|
20231129,122100,1227816330,8080,8080,8080,8080,1
|
|
20231129,122000,1227808250,8070,8080,8080,8070,1106
|
|
20231129,121900,1218882450,8080,8090,8090,8080,416
|
|
20231129,121800,1215521160,8080,8080,8080,8080,826
|
|
20231129,121700,1208847080,8070,8080,8080,8070,25
|
|
20231129,121600,1208645280,8080,8070,8090,8070,527
|
|
20231129,121500,1204392350,8080,8080,8090,8080,624
|
|
20231129,121400,1199350420,8090,8080,8090,8080,703
|
|
20231129,121300,1193663740,8090,8090,8100,8080,258
|
|
20231129,121200,1191578810,8090,8080,8090,8080,11
|
|
20231129,121100,1191489850,8080,8120,8120,8080,494
|
|
20231129,121000,1187491970,8130,8080,8150,8080,5252
|
|
20231129,120900,1144836910,8080,8070,8080,8070,114
|
|
20231129,120800,1143916470,8070,8080,8080,8070,4366
|
|
20231129,120700,1108642620,8070,8060,8070,8050,1013
|
|
20231129,120600,1100474280,8060,8060,8060,8060,33
|
|
20231129,120500,1100208300,8050,8040,8050,8040,639
|
|
20231129,120400,1095064450,8040,8040,8040,8040,0
|
|
20231129,120300,1095064450,8040,8050,8050,8040,2
|
|
20231129,120200,1095048360,8050,8050,8050,8050,0
|
|
20231129,120100,1095048360,8050,8040,8050,8040,15
|
|
20231129,120000,1094927740,8040,8040,8040,8040,3
|
|
20231129,115900,1094903620,8050,8030,8050,8030,227
|
|
20231129,115800,1093078980,8040,8040,8040,8040,832
|
|
20231129,115700,1086389700,8040,8040,8040,8040,10
|
|
20231129,115600,1086309300,8040,8030,8040,8030,30
|
|
20231129,115500,1086068380,8030,8030,8040,8030,30
|
|
20231129,115400,1085827450,8040,8040,8040,8040,0
|
|
20231129,115300,1085827450,8040,8040,8040,8040,100
|
|
20231129,115200,1085023450,8040,8040,8040,8040,11
|
|
20231129,115100,1084935010,8030,8030,8040,8030,232
|
|
20231129,115000,1083072030,8030,8030,8030,8030,79
|
|
20231129,114900,1082437660,8030,8030,8030,8030,100
|
|
20231129,114800,1081634660,8030,8030,8030,8030,0
|
|
20231129,114700,1081634660,8030,8040,8040,8030,211
|
|
20231129,114600,1079940220,8030,8040,8040,8030,2098
|
|
20231129,114500,1063076300,8040,8040,8040,8040,0
|
|
20231129,114400,1063076300,8040,8030,8040,8020,25
|
|
20231129,114300,1062875530,8030,8030,8030,8030,98
|
|
20231129,114200,1062088590,8040,8020,8040,8020,7209
|
|
20231129,114100,1004244300,8020,8020,8020,8020,1326
|
|
20231129,114000,993609780,8020,8020,8020,8020,0
|
|
20231129,113900,993609780,8020,8020,8020,8020,196
|
|
20231129,113800,992037860,8020,8020,8020,8020,1
|
|
20231129,113700,992029840,8020,8000,8020,8000,635
|
|
20231129,113600,986948520,8010,8010,8010,8010,3
|
|
20231129,113500,986924490,8010,8010,8010,8000,357
|
|
20231129,113400,984065560,8020,8020,8020,8020,6
|
|
20231129,113300,984017440,8000,8020,8020,8000,1000
|
|
20231129,113200,976009670,8030,8030,8030,8030,181
|
|
20231129,113100,974556240,8030,8030,8030,8030,357
|
|
20231129,113000,971689530,8030,8030,8030,8030,42
|
|
20231129,112900,971352270,8040,8030,8040,8030,449
|
|
20231129,112800,967745310,8030,8030,8030,8030,305
|
|
20231129,112700,965296160,8040,8040,8040,8040,1
|
|
20231129,112600,965288120,8030,8030,8030,8030,266
|
|
20231129,112500,963152140,8030,8030,8030,8030,20
|
|
20231129,112400,962991540,8030,8030,8030,8030,1
|
|
20231129,112300,962983510,8020,8020,8030,8020,267
|
|
20231129,112200,960842160,8020,8020,8020,8020,38
|
|
20231129,112100,960537400,8030,8010,8030,8010,569
|
|
20231129,112000,955978330,8010,8030,8030,8010,1005
|
|
20231129,111900,947922700,8030,8030,8030,8030,141
|
|
20231129,111800,946790470,8030,8030,8030,8030,11
|
|
20231129,111700,946702140,8030,8030,8030,8030,353
|
|
20231129,111600,943867550,8040,8030,8040,8020,281
|
|
20231129,111500,941613100,8030,8030,8040,8030,54
|
|
20231129,111400,941179470,8030,8030,8030,8030,353
|
|
20231129,111300,938344880,8010,8040,8040,8010,1193
|
|
20231129,111200,928776110,8040,8040,8040,8040,18
|
|
20231129,111100,928631390,8030,8030,8030,8030,664
|
|
20231129,111000,923299470,8030,8030,8030,8030,20
|
|
20231129,110900,923138870,8030,8030,8030,8030,0
|
|
20231129,110800,923138870,8030,8030,8030,8030,1
|
|
20231129,110700,923130840,8020,8020,8020,8010,1088
|
|
20231129,110600,914406370,8000,8020,8020,8000,284
|
|
20231129,110500,912130690,8020,8010,8020,8000,1050
|
|
20231129,110400,903726110,8020,8030,8030,8010,1301
|
|
20231129,110300,893300080,8020,8030,8030,8010,1101
|
|
20231129,110200,884480050,8010,8010,8010,8010,0
|
|
20231129,110100,884480050,8010,8020,8020,8010,1000
|
|
20231129,110000,876465330,8030,8020,8030,8020,26
|
|
20231129,105900,876256800,8030,8040,8040,8030,104
|
|
20231129,105800,875421670,8030,8030,8030,8030,665
|
|
20231129,105700,870081720,8030,8030,8030,8030,16
|
|
20231129,105600,869953240,8030,8030,8040,8030,564
|
|
20231129,105500,865424310,8040,8030,8040,8030,232
|
|
20231129,105400,863561050,8030,8030,8030,8030,103
|
|
20231129,105300,862733960,8030,8030,8030,8030,322
|
|
20231129,105200,860148300,8020,8010,8020,8010,1642
|
|
20231129,105100,846985120,8010,8000,8010,8000,201
|
|
20231129,105000,845377110,8000,8010,8010,8000,1523
|
|
20231129,104900,833192100,8010,8010,8010,8010,215
|
|
20231129,104800,831469950,8000,8000,8000,8000,0
|
|
20231129,104700,831469950,8000,8000,8000,8000,20
|
|
20231129,104600,831309950,8000,8010,8010,8000,1102
|
|
20231129,104500,822492930,8010,8020,8020,8010,1551
|
|
20231129,104400,810064290,8020,8020,8020,8020,41
|
|
20231129,104300,809735470,8030,8030,8030,8030,37
|
|
20231129,104200,809438360,8020,8020,8020,8020,117
|
|
20231129,104100,808500020,8020,8020,8020,8020,188
|
|
20231129,104000,806992260,8020,8020,8020,8020,0
|
|
20231129,103900,806992260,8020,8010,8020,8010,1746
|
|
20231129,103800,792989540,8010,8010,8010,8010,340
|
|
20231129,103700,790266140,8020,8020,8020,8020,110
|
|
20231129,103600,789383940,8020,8020,8020,8020,293
|
|
20231129,103500,787034080,8020,8030,8030,8020,641
|
|
20231129,103400,781886950,8040,8050,8050,8040,215
|
|
20231129,103300,780156430,8040,8030,8040,8030,1899
|
|
20231129,103200,764897830,8030,8030,8030,8030,843
|
|
20231129,103100,758128540,8030,8030,8030,8030,361
|
|
20231129,103000,755229710,8020,8020,8030,8010,823
|
|
20231129,102900,748629600,8020,8020,8020,8020,10
|
|
20231129,102800,748549400,8020,8020,8020,8010,866
|
|
20231129,102700,741604780,8020,8010,8020,8010,697
|
|
20231129,102600,736015600,8010,8010,8010,8010,155
|
|
20231129,102500,734774050,8000,8010,8010,8000,143
|
|
20231129,102400,733629620,8010,8010,8010,8010,4
|
|
20231129,102300,733597580,8010,8010,8010,8010,502
|
|
20231129,102200,729576560,8010,8010,8020,8010,84
|
|
20231129,102100,728903710,8020,8010,8020,8000,15
|
|
20231129,102000,728783560,8020,8000,8020,8000,27
|
|
20231129,101900,728567340,8000,8010,8020,8000,387
|
|
20231129,101800,725467440,8020,8020,8020,8020,6
|
|
20231129,101700,725419320,8020,8020,8020,8020,22
|
|
20231129,101600,725242880,8020,8010,8020,8010,125
|
|
20231129,101500,724241180,8010,8030,8030,8010,853
|
|
20231129,101400,717397410,8030,8030,8040,8030,1330
|
|
20231129,101300,706715500,8030,8030,8030,8030,10
|
|
20231129,101200,706635200,8030,8030,8040,8030,72
|
|
20231129,101100,706056500,8030,8050,8050,8030,843
|
|
20231129,101000,699283610,8050,8050,8050,8050,548
|
|
20231129,100900,694872210,8050,8030,8050,8030,1071
|
|
20231129,100800,686253130,8040,8050,8050,8040,291
|
|
20231129,100700,683912450,8050,8030,8050,8030,2065
|
|
20231129,100600,667325000,8030,8030,8030,8030,425
|
|
20231129,100500,663912250,8030,8020,8030,8020,1009
|
|
20231129,100400,655815240,8020,8000,8020,8000,1329
|
|
20231129,100300,645168680,7990,7980,7990,7980,1492
|
|
20231129,100200,633259100,7970,7960,7970,7960,1199
|
|
20231129,100100,623704740,7960,7980,7980,7950,1542
|
|
20231129,100000,611438140,7970,7970,7970,7970,8
|
|
20231129,095900,611374380,7960,7970,7970,7960,193
|
|
20231129,095800,609836180,7970,7980,7980,7970,32
|
|
20231129,095700,609580840,7980,7980,7980,7980,81
|
|
20231129,095600,608934460,7980,7980,7980,7970,179
|
|
20231129,095500,607507010,7970,7970,7970,7970,400
|
|
20231129,095400,604319010,7960,7950,7960,7950,431
|
|
20231129,095300,600888850,7950,7960,7960,7950,360
|
|
20231129,095200,598026750,7950,7950,7950,7950,647
|
|
20231129,095100,592883100,7950,7940,7950,7940,112
|
|
20231129,095000,591993700,7940,7950,7950,7940,660
|
|
20231129,094900,586746930,7960,7960,7960,7960,53
|
|
20231129,094800,586325050,7950,7960,7960,7950,2154
|
|
20231129,094700,569199630,7960,7960,7960,7960,510
|
|
20231129,094600,565140030,7960,7950,7960,7950,1058
|
|
20231129,094500,556728350,7960,7950,7960,7950,265
|
|
20231129,094400,554621570,7950,7950,7950,7940,1245
|
|
20231129,094300,544724440,7940,7960,7960,7940,3020
|
|
20231129,094200,520711500,7950,7970,7970,7950,429
|
|
20231129,094100,517296280,7970,7980,7980,7960,3439
|
|
20231129,094000,489876130,7990,7990,7990,7990,54
|
|
20231129,093900,489444670,7990,7990,7990,7990,209
|
|
20231129,093800,487774760,8010,7990,8010,7990,1182
|
|
20231129,093700,478330540,7990,8000,8000,7980,3315
|
|
20231129,093600,451832330,8010,8010,8010,8010,29
|
|
20231129,093500,451600040,8010,8010,8010,8000,923
|
|
20231129,093400,444207860,7990,7990,7990,7980,627
|
|
20231129,093300,439198290,8000,7980,8000,7980,962
|
|
20231129,093200,431521490,7980,7980,7990,7980,381
|
|
20231129,093100,428480950,7980,7990,7990,7970,483
|
|
20231129,093000,424624400,8020,8010,8030,7960,4956
|
|
20231129,092900,385050840,7990,7990,7990,7990,72
|
|
20231129,092800,384475560,7990,7960,7990,7960,843
|
|
20231129,092700,377762850,7960,7960,7960,7960,527
|
|
20231129,092600,373567930,7960,7990,7990,7960,1709
|
|
20231129,092500,359957670,8020,7980,8020,7980,313
|
|
20231129,092400,357456780,7970,8010,8010,7970,1586
|
|
20231129,092300,344784300,8020,8020,8020,8020,212
|
|
20231129,092200,343084060,8020,8000,8020,7980,2811
|
|
20231129,092100,320615450,8000,8010,8010,7980,2092
|
|
20231129,092000,303884570,8000,7960,8000,7960,1458
|
|
20231129,091900,292258690,7940,7950,7950,7940,1100
|
|
20231129,091800,283514610,7950,7950,7950,7940,1000
|
|
20231129,091700,275568810,7960,7950,7960,7950,597
|
|
20231129,091600,270822610,7950,7960,7960,7950,2436
|
|
20231129,091500,251439370,7960,7980,7980,7960,802
|
|
20231129,091400,245048160,7970,7980,7980,7970,274
|
|
20231129,091300,242862650,7970,7980,7980,7970,826
|
|
20231129,091200,236274830,7990,7990,7990,7980,274
|
|
20231129,091100,234088010,7980,7970,7980,7970,1640
|
|
20231129,091000,221008010,7980,8000,8000,7970,1221
|
|
20231129,090900,211260400,8000,8000,8000,7990,371
|
|
20231129,090800,208292500,8000,7970,8000,7970,184
|
|
20231129,090700,206823000,7970,7980,7990,7970,2907
|
|
20231129,090600,183639950,7980,7990,7990,7980,1507
|
|
20231129,090500,171613190,8000,7990,8010,7980,968
|
|
20231129,090400,163883550,8010,7970,8010,7970,4795
|
|
20231129,090300,125631340,7970,8020,8070,7970,2832
|
|
20231129,090200,102949220,8020,7970,8030,7960,2791
|
|
20231129,090100,80695800,7970,7960,7990,7960,2202
|
|
20231129,090000,63161310,7990,7940,8020,7940,7915
|