630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,192700,3667524630,6930,6930,6930,6930,9374
|
|
20231129,192600,3667524630,6930,6930,6930,6930,0
|
|
20231129,192500,3667524630,6930,6930,6930,6930,0
|
|
20231129,192400,3667524630,6930,6930,6930,6930,0
|
|
20231129,192300,3667524630,6930,6930,6930,6930,0
|
|
20231129,192200,3667524630,6930,6930,6930,6930,0
|
|
20231129,192100,3667524630,6930,6930,6930,6930,0
|
|
20231129,192000,3667524630,6930,6930,6930,6930,0
|
|
20231129,191900,3667524630,6930,6930,6930,6930,0
|
|
20231129,191800,3667524630,6930,6930,6930,6930,0
|
|
20231129,191700,3667524630,6930,6930,6930,6930,0
|
|
20231129,191600,3667524630,6930,6930,6930,6930,0
|
|
20231129,191500,3667524630,6930,6930,6930,6930,0
|
|
20231129,191400,3667524630,6930,6930,6930,6930,0
|
|
20231129,191300,3667524630,6930,6930,6930,6930,0
|
|
20231129,191200,3667524630,6930,6930,6930,6930,0
|
|
20231129,191100,3667524630,6930,6930,6930,6930,0
|
|
20231129,191000,3667524630,6930,6930,6930,6930,0
|
|
20231129,190900,3667524630,6930,6930,6930,6930,0
|
|
20231129,190800,3667524630,6930,6930,6930,6930,0
|
|
20231129,190700,3667524630,6930,6930,6930,6930,0
|
|
20231129,190600,3667524630,6930,6930,6930,6930,0
|
|
20231129,190500,3667524630,6930,6930,6930,6930,0
|
|
20231129,190400,3667524630,6930,6930,6930,6930,0
|
|
20231129,190300,3667524630,6930,6930,6930,6930,0
|
|
20231129,190200,3667524630,6930,6930,6930,6930,0
|
|
20231129,190100,3667524630,6930,6930,6930,6930,0
|
|
20231129,190000,3667524630,6930,6930,6930,6930,0
|
|
20231129,185900,3667524630,6930,6930,6930,6930,0
|
|
20231129,185800,3667524630,6930,6930,6930,6930,0
|
|
20231129,185700,3667524630,6930,6930,6930,6930,9374
|
|
20231129,185600,3667524630,6930,6930,6930,6930,0
|
|
20231129,185500,3667524630,6930,6930,6930,6930,0
|
|
20231129,185400,3667524630,6930,6930,6930,6930,0
|
|
20231129,185300,3667524630,6930,6930,6930,6930,0
|
|
20231129,185200,3667524630,6930,6930,6930,6930,0
|
|
20231129,185100,3667524630,6930,6930,6930,6930,0
|
|
20231129,185000,3667524630,6930,6930,6930,6930,0
|
|
20231129,184900,3667524630,6930,6930,6930,6930,0
|
|
20231129,184800,3667524630,6930,6930,6930,6930,0
|
|
20231129,184700,3667524630,6930,6930,6930,6930,0
|
|
20231129,184600,3667524630,6930,6930,6930,6930,0
|
|
20231129,184500,3667524630,6930,6930,6930,6930,0
|
|
20231129,184400,3667524630,6930,6930,6930,6930,0
|
|
20231129,184300,3667524630,6930,6930,6930,6930,0
|
|
20231129,184200,3667524630,6930,6930,6930,6930,0
|
|
20231129,184100,3667524630,6930,6930,6930,6930,0
|
|
20231129,184000,3667524630,6930,6930,6930,6930,0
|
|
20231129,183900,3667524630,6930,6930,6930,6930,0
|
|
20231129,183800,3667524630,6930,6930,6930,6930,0
|
|
20231129,183700,3667524630,6930,6930,6930,6930,0
|
|
20231129,183600,3667524630,6930,6930,6930,6930,0
|
|
20231129,183500,3667524630,6930,6930,6930,6930,0
|
|
20231129,183400,3667524630,6930,6930,6930,6930,0
|
|
20231129,183300,3667524630,6930,6930,6930,6930,0
|
|
20231129,183200,3667524630,6930,6930,6930,6930,0
|
|
20231129,183100,3667524630,6930,6930,6930,6930,0
|
|
20231129,183000,3667524630,6930,6930,6930,6930,0
|
|
20231129,182900,3667524630,6930,6930,6930,6930,0
|
|
20231129,182800,3667524630,6930,6930,6930,6930,0
|
|
20231129,182700,3667524630,6930,6930,6930,6930,9374
|
|
20231129,182600,3667524630,6930,6930,6930,6930,0
|
|
20231129,182500,3667524630,6930,6930,6930,6930,0
|
|
20231129,182400,3667524630,6930,6930,6930,6930,0
|
|
20231129,182300,3667524630,6930,6930,6930,6930,0
|
|
20231129,182200,3667524630,6930,6930,6930,6930,0
|
|
20231129,182100,3667524630,6930,6930,6930,6930,0
|
|
20231129,182000,3667524630,6930,6930,6930,6930,0
|
|
20231129,181900,3667524630,6930,6930,6930,6930,0
|
|
20231129,181800,3667524630,6930,6930,6930,6930,0
|
|
20231129,181700,3667524630,6930,6930,6930,6930,0
|
|
20231129,181600,3667524630,6930,6930,6930,6930,0
|
|
20231129,181500,3667524630,6930,6930,6930,6930,0
|
|
20231129,181400,3667524630,6930,6930,6930,6930,0
|
|
20231129,181300,3667524630,6930,6930,6930,6930,0
|
|
20231129,181200,3667524630,6930,6930,6930,6930,0
|
|
20231129,181100,3667524630,6930,6930,6930,6930,0
|
|
20231129,181000,3667524630,6930,6930,6930,6930,0
|
|
20231129,180900,3667524630,6930,6930,6930,6930,0
|
|
20231129,180800,3667524630,6930,6930,6930,6930,0
|
|
20231129,180700,3667524630,6930,6930,6930,6930,0
|
|
20231129,180600,3667524630,6930,6930,6930,6930,0
|
|
20231129,180500,3667524630,6930,6930,6930,6930,0
|
|
20231129,180400,3667524630,6930,6930,6930,6930,0
|
|
20231129,180300,3667524630,6930,6930,6930,6930,0
|
|
20231129,180200,3667524630,6930,6930,6930,6930,0
|
|
20231129,180100,3667524630,6930,6930,6930,6930,0
|
|
20231129,180000,3667524630,6930,6930,6930,6930,0
|
|
20231129,175900,3667524630,6930,6930,6930,6930,0
|
|
20231129,175800,3667524630,6930,6930,6930,6930,0
|
|
20231129,175700,3667524630,6930,6930,6930,6930,9374
|
|
20231129,175600,3667524630,6930,6930,6930,6930,0
|
|
20231129,175500,3667524630,6930,6930,6930,6930,0
|
|
20231129,175400,3667524630,6930,6930,6930,6930,0
|
|
20231129,175300,3667524630,6930,6930,6930,6930,0
|
|
20231129,175200,3667524630,6930,6930,6930,6930,0
|
|
20231129,175100,3667524630,6930,6930,6930,6930,0
|
|
20231129,175000,3667524630,6930,6930,6930,6930,0
|
|
20231129,174900,3667524630,6930,6930,6930,6930,0
|
|
20231129,174800,3667524630,6930,6930,6930,6930,0
|
|
20231129,174700,3667524630,6930,6930,6930,6930,0
|
|
20231129,174600,3667524630,6930,6930,6930,6930,0
|
|
20231129,174500,3667524630,6930,6930,6930,6930,0
|
|
20231129,174400,3667524630,6930,6930,6930,6930,0
|
|
20231129,174300,3667524630,6930,6930,6930,6930,0
|
|
20231129,174200,3667524630,6930,6930,6930,6930,0
|
|
20231129,174100,3667524630,6930,6930,6930,6930,0
|
|
20231129,174000,3667524630,6930,6930,6930,6930,0
|
|
20231129,173900,3667524630,6930,6930,6930,6930,0
|
|
20231129,173800,3667524630,6930,6930,6930,6930,0
|
|
20231129,173700,3667524630,6930,6930,6930,6930,0
|
|
20231129,173600,3667524630,6930,6930,6930,6930,0
|
|
20231129,173500,3667524630,6930,6930,6930,6930,0
|
|
20231129,173400,3667524630,6930,6930,6930,6930,0
|
|
20231129,173300,3667524630,6930,6930,6930,6930,0
|
|
20231129,173200,3667524630,6930,6930,6930,6930,0
|
|
20231129,173100,3667524630,6930,6930,6930,6930,0
|
|
20231129,173000,3667524630,6930,6930,6930,6930,0
|
|
20231129,172900,3667524630,6930,6930,6930,6930,0
|
|
20231129,172800,3667524630,6930,6930,6930,6930,0
|
|
20231129,172700,3667524630,6930,6930,6930,6930,9374
|
|
20231129,172600,3667524630,6930,6930,6930,6930,0
|
|
20231129,172500,3667524630,6930,6930,6930,6930,0
|
|
20231129,172400,3667524630,6930,6930,6930,6930,0
|
|
20231129,172300,3667524630,6930,6930,6930,6930,0
|
|
20231129,172200,3667524630,6930,6930,6930,6930,0
|
|
20231129,172100,3667524630,6930,6930,6930,6930,0
|
|
20231129,172000,3667524630,6930,6930,6930,6930,0
|
|
20231129,171900,3667524630,6930,6930,6930,6930,0
|
|
20231129,171800,3667524630,6930,6930,6930,6930,0
|
|
20231129,171700,3667524630,6930,6930,6930,6930,0
|
|
20231129,171600,3667524630,6930,6930,6930,6930,0
|
|
20231129,171500,3667524630,6930,6930,6930,6930,0
|
|
20231129,171400,3667524630,6930,6930,6930,6930,0
|
|
20231129,171300,3667524630,6930,6930,6930,6930,0
|
|
20231129,171200,3667524630,6930,6930,6930,6930,0
|
|
20231129,171100,3667524630,6930,6930,6930,6930,0
|
|
20231129,171000,3667524630,6930,6930,6930,6930,0
|
|
20231129,170900,3667524630,6930,6930,6930,6930,0
|
|
20231129,170800,3667524630,6930,6930,6930,6930,0
|
|
20231129,170700,3667524630,6930,6930,6930,6930,0
|
|
20231129,170600,3667524630,6930,6930,6930,6930,0
|
|
20231129,170500,3667524630,6930,6930,6930,6930,0
|
|
20231129,170400,3667524630,6930,6930,6930,6930,0
|
|
20231129,170300,3667524630,6930,6930,6930,6930,0
|
|
20231129,170200,3667524630,6930,6930,6930,6930,0
|
|
20231129,170100,3667524630,6930,6930,6930,6930,0
|
|
20231129,170000,3667524630,6930,6930,6930,6930,0
|
|
20231129,165900,3667524630,6930,6930,6930,6930,0
|
|
20231129,165800,3667524630,6930,6930,6930,6930,0
|
|
20231129,165700,3667524630,6930,6930,6930,6930,9374
|
|
20231129,165600,3667524630,6930,6930,6930,6930,0
|
|
20231129,165500,3667524630,6930,6930,6930,6930,0
|
|
20231129,165400,3667524630,6930,6930,6930,6930,0
|
|
20231129,165300,3667524630,6930,6930,6930,6930,0
|
|
20231129,165200,3667524630,6930,6930,6930,6930,0
|
|
20231129,165100,3667524630,6930,6930,6930,6930,0
|
|
20231129,165000,3667524630,6930,6930,6930,6930,0
|
|
20231129,164900,3667524630,6930,6930,6930,6930,0
|
|
20231129,164800,3667524630,6930,6930,6930,6930,0
|
|
20231129,164700,3667524630,6930,6930,6930,6930,0
|
|
20231129,164600,3667524630,6930,6930,6930,6930,0
|
|
20231129,164500,3667524630,6930,6930,6930,6930,0
|
|
20231129,164400,3667524630,6930,6930,6930,6930,0
|
|
20231129,164300,3667524630,6930,6930,6930,6930,0
|
|
20231129,164200,3667524630,6930,6930,6930,6930,0
|
|
20231129,164100,3667524630,6930,6930,6930,6930,0
|
|
20231129,164000,3667524630,6930,6930,6930,6930,0
|
|
20231129,163900,3667524630,6930,6930,6930,6930,0
|
|
20231129,163800,3667524630,6930,6930,6930,6930,0
|
|
20231129,163700,3667524630,6930,6930,6930,6930,0
|
|
20231129,163600,3667524630,6930,6930,6930,6930,0
|
|
20231129,163500,3667524630,6930,6930,6930,6930,0
|
|
20231129,163400,3667524630,6930,6930,6930,6930,0
|
|
20231129,163300,3667524630,6930,6930,6930,6930,0
|
|
20231129,163200,3667524630,6930,6930,6930,6930,0
|
|
20231129,163100,3667524630,6930,6930,6930,6930,0
|
|
20231129,163000,3667524630,6930,6930,6930,6930,0
|
|
20231129,162900,3667524630,6930,6930,6930,6930,0
|
|
20231129,162800,3667524630,6930,6930,6930,6930,0
|
|
20231129,162700,3667524630,6930,6930,6930,6930,9374
|
|
20231129,162600,3667524630,6930,6930,6930,6930,0
|
|
20231129,162500,3667524630,6930,6930,6930,6930,0
|
|
20231129,162400,3667524630,6930,6930,6930,6930,0
|
|
20231129,162300,3667524630,6930,6930,6930,6930,0
|
|
20231129,162200,3667524630,6930,6930,6930,6930,0
|
|
20231129,162100,3667524630,6930,6930,6930,6930,0
|
|
20231129,162000,3667524630,6930,6930,6930,6930,0
|
|
20231129,161900,3667524630,6930,6930,6930,6930,0
|
|
20231129,161800,3667524630,6930,6930,6930,6930,0
|
|
20231129,161700,3667524630,6930,6930,6930,6930,0
|
|
20231129,161600,3667524630,6930,6930,6930,6930,0
|
|
20231129,161500,3667524630,6930,6930,6930,6930,0
|
|
20231129,161400,3667524630,6930,6930,6930,6930,0
|
|
20231129,161300,3667524630,6930,6930,6930,6930,0
|
|
20231129,161200,3667524630,6930,6930,6930,6930,0
|
|
20231129,161100,3667524630,6930,6930,6930,6930,0
|
|
20231129,161000,3667524630,6930,6930,6930,6930,0
|
|
20231129,160900,3667524630,6930,6930,6930,6930,0
|
|
20231129,160800,3667524630,6930,6930,6930,6930,0
|
|
20231129,160700,3667524630,6930,6930,6930,6930,0
|
|
20231129,160600,3667524630,6930,6930,6930,6930,0
|
|
20231129,160500,3667524630,6930,6930,6930,6930,0
|
|
20231129,160400,3667524630,6930,6930,6930,6930,0
|
|
20231129,160300,3667524630,6930,6930,6930,6930,0
|
|
20231129,160200,3667524630,6930,6930,6930,6930,0
|
|
20231129,160100,3667524630,6930,6930,6930,6930,0
|
|
20231129,160000,3667524630,6930,6930,6930,6930,0
|
|
20231129,155900,3667524630,6930,6930,6930,6930,0
|
|
20231129,155800,3667524630,6930,6930,6930,6930,0
|
|
20231129,155700,3667524630,6930,6930,6930,6930,9374
|
|
20231129,155600,3667524630,6930,6930,6930,6930,0
|
|
20231129,155500,3667524630,6930,6930,6930,6930,0
|
|
20231129,155400,3667524630,6930,6930,6930,6930,0
|
|
20231129,155300,3667524630,6930,6930,6930,6930,0
|
|
20231129,155200,3667524630,6930,6930,6930,6930,0
|
|
20231129,155100,3667524630,6930,6930,6930,6930,0
|
|
20231129,155000,3667524630,6930,6930,6930,6930,0
|
|
20231129,154900,3667524630,6930,6930,6930,6930,0
|
|
20231129,154800,3667524630,6930,6930,6930,6930,0
|
|
20231129,154700,3667524630,6930,6930,6930,6930,0
|
|
20231129,154600,3667524630,6930,6930,6930,6930,0
|
|
20231129,154500,3667524630,6930,6930,6930,6930,0
|
|
20231129,154400,3667524630,6930,6930,6930,6930,0
|
|
20231129,154300,3667524630,6930,6930,6930,6930,0
|
|
20231129,154200,3667524630,6930,6930,6930,6930,0
|
|
20231129,154100,3667524630,6930,6930,6930,6930,0
|
|
20231129,154000,3667524630,6930,6930,6930,6930,0
|
|
20231129,153900,3667524630,6930,6930,6930,6930,0
|
|
20231129,153800,3667524630,6930,6930,6930,6930,0
|
|
20231129,153700,3667524630,6930,6930,6930,6930,0
|
|
20231129,153600,3667524630,6930,6930,6930,6930,0
|
|
20231129,153500,3667524630,6930,6930,6930,6930,0
|
|
20231129,153400,3667524630,6930,6930,6930,6930,0
|
|
20231129,153300,3667524630,6930,6930,6930,6930,0
|
|
20231129,153200,3667524630,6930,6930,6930,6930,0
|
|
20231129,153100,3667524630,6930,6930,6930,6930,0
|
|
20231129,153000,3667524630,6930,6930,6930,6930,9374
|
|
20231129,152900,3602562810,6940,6940,6940,6940,0
|
|
20231129,152800,3602562810,6940,6940,6940,6940,0
|
|
20231129,152700,3602562810,6940,6940,6940,6940,0
|
|
20231129,152600,3602562810,6940,6940,6940,6940,0
|
|
20231129,152500,3602562810,6940,6940,6940,6940,0
|
|
20231129,152400,3602562810,6940,6940,6940,6940,0
|
|
20231129,152300,3602562810,6940,6940,6940,6940,0
|
|
20231129,152200,3602562810,6940,6940,6940,6940,0
|
|
20231129,152100,3602562810,6940,6940,6940,6940,0
|
|
20231129,152000,3602562810,6940,6940,6940,6940,0
|
|
20231129,151900,3602562810,6940,6930,6940,6930,2608
|
|
20231129,151800,3584467520,6940,6930,6940,6920,3003
|
|
20231129,151700,3563659070,6930,6920,6940,6920,1942
|
|
20231129,151600,3550204810,6920,6920,6920,6920,1589
|
|
20231129,151500,3539208930,6920,6930,6930,6920,537
|
|
20231129,151400,3535488520,6920,6920,6920,6910,1050
|
|
20231129,151300,3528223520,6920,6930,6930,6920,1618
|
|
20231129,151200,3517024800,6930,6920,6930,6920,1603
|
|
20231129,151100,3505928890,6930,6930,6930,6920,305
|
|
20231129,151000,3503817040,6930,6920,6930,6920,264
|
|
20231129,150900,3501989420,6920,6920,6930,6920,248
|
|
20231129,150800,3500272860,6920,6930,6930,6920,305
|
|
20231129,150700,3498161550,6920,6940,6940,6920,2990
|
|
20231129,150600,3477461000,6950,6940,6950,6930,1019
|
|
20231129,150500,3470391210,6940,6920,6940,6920,4188
|
|
20231129,150400,3441373280,6920,6920,6920,6910,547
|
|
20231129,150300,3437590810,6920,6920,6920,6910,1518
|
|
20231129,150200,3427087850,6920,6930,6930,6910,350
|
|
20231129,150100,3424667350,6930,6920,6930,6920,787
|
|
20231129,150000,3419220280,6920,6920,6930,6920,1128
|
|
20231129,145900,3411412530,6920,6920,6920,6910,973
|
|
20231129,145800,3404680800,6920,6920,6920,6910,1452
|
|
20231129,145700,3394638180,6910,6920,6920,6910,1463
|
|
20231129,145600,3384514320,6920,6920,6930,6920,2422
|
|
20231129,145500,3367752030,6920,6920,6930,6920,3372
|
|
20231129,145400,3344416640,6920,6920,6920,6910,971
|
|
20231129,145300,3337701380,6920,6920,6920,6910,964
|
|
20231129,145200,3331030650,6930,6930,6930,6920,558
|
|
20231129,145100,3327169030,6930,6920,6930,6920,883
|
|
20231129,145000,3321052700,6930,6920,6930,6910,1150
|
|
20231129,144900,3313094610,6920,6930,6930,6920,2043
|
|
20231129,144800,3298957000,6930,6930,6940,6930,898
|
|
20231129,144700,3292731410,6930,6920,6930,6920,368
|
|
20231129,144600,3290181210,6920,6930,6930,6920,728
|
|
20231129,144500,3285143270,6920,6940,6940,6910,6766
|
|
20231129,144400,3238298210,6930,6940,6940,6930,465
|
|
20231129,144300,3235073780,6940,6940,6940,6940,492
|
|
20231129,144200,3231659300,6940,6940,6950,6940,345
|
|
20231129,144100,3229264370,6940,6950,6950,6930,416
|
|
20231129,144000,3226380000,6930,6940,6940,6930,1628
|
|
20231129,143900,3215097690,6940,6950,6950,6940,2727
|
|
20231129,143800,3196164910,6950,6950,6950,6940,1757
|
|
20231129,143700,3183953850,6950,6950,6960,6940,2371
|
|
20231129,143600,3167477270,6950,6970,6970,6940,7112
|
|
20231129,143500,3118032170,6970,6970,6980,6970,1165
|
|
20231129,143400,3109912040,6970,6980,6980,6970,1620
|
|
20231129,143300,3098620610,6980,6980,6980,6980,1049
|
|
20231129,143200,3091298590,6980,6980,6980,6970,2969
|
|
20231129,143100,3070575170,7000,6990,7010,6990,1724
|
|
20231129,143000,3058524380,7000,7000,7000,7000,1613
|
|
20231129,142900,3047233380,7010,7010,7010,7010,1
|
|
20231129,142800,3047226370,7000,7020,7020,7000,1510
|
|
20231129,142700,3036641600,7010,7010,7010,7010,288
|
|
20231129,142600,3034622720,7000,7030,7030,7000,2813
|
|
20231129,142500,3014909010,7030,7020,7030,7010,389
|
|
20231129,142400,3012178130,7020,7020,7020,7010,673
|
|
20231129,142300,3007454680,7010,7020,7020,7010,1067
|
|
20231129,142200,2999969910,7020,7010,7020,7010,1012
|
|
20231129,142100,2992868350,7020,7020,7020,7020,241
|
|
20231129,142000,2991176530,7010,7010,7010,7010,342
|
|
20231129,141900,2988779110,7010,7000,7010,7000,470
|
|
20231129,141800,2985489100,7000,7000,7000,7000,938
|
|
20231129,141700,2978923100,7000,7000,7000,6990,777
|
|
20231129,141600,2973491450,7000,6990,7000,6990,172
|
|
20231129,141500,2972288420,6990,7010,7010,6990,5843
|
|
20231129,141400,2931413340,7010,7020,7020,7000,2028
|
|
20231129,141300,2917201810,7020,7010,7020,7010,1275
|
|
20231129,141200,2908259600,7020,7010,7020,7010,2415
|
|
20231129,141100,2891320650,7010,7020,7020,7010,314
|
|
20231129,141000,2889118490,7020,7030,7030,7020,3846
|
|
20231129,140900,2862119450,7040,7030,7040,7030,339
|
|
20231129,140800,2859734310,7040,7030,7040,7020,1374
|
|
20231129,140700,2850084070,7030,7030,7030,7020,807
|
|
20231129,140600,2844418680,7030,7020,7030,7020,2116
|
|
20231129,140500,2829560690,7020,7020,7020,7020,36
|
|
20231129,140400,2829307970,7030,7020,7030,7020,82
|
|
20231129,140300,2828731910,7020,7030,7030,7020,606
|
|
20231129,140200,2824474390,7030,7030,7030,7030,93
|
|
20231129,140100,2823820600,7030,7030,7030,7030,1001
|
|
20231129,140000,2816783570,7030,7030,7030,7030,569
|
|
20231129,135900,2812783500,7040,7040,7040,7040,501
|
|
20231129,135800,2809256460,7040,7040,7040,7040,0
|
|
20231129,135700,2809256460,7040,7040,7040,7040,10
|
|
20231129,135600,2809186060,7040,7040,7040,7040,1
|
|
20231129,135500,2809179020,7040,7040,7040,7040,98
|
|
20231129,135400,2808489100,7030,7030,7030,7030,2
|
|
20231129,135300,2808475040,7030,7030,7040,7030,721
|
|
20231129,135200,2803406380,7040,7030,7040,7030,39
|
|
20231129,135100,2803132080,7020,7020,7020,7020,42
|
|
20231129,135000,2802837240,7040,7040,7040,7040,120
|
|
20231129,134900,2801992440,7040,7020,7040,7010,1605
|
|
20231129,134800,2790718080,7010,7020,7020,7010,3600
|
|
20231129,134700,2765468420,7020,7020,7020,7010,1050
|
|
20231129,134600,2758097570,7020,7020,7020,7020,783
|
|
20231129,134500,2752600910,7020,7020,7020,7020,521
|
|
20231129,134400,2748943490,7020,7030,7030,7020,99
|
|
20231129,134300,2748248310,7020,7020,7020,7020,935
|
|
20231129,134200,2741684610,7020,7030,7030,7020,661
|
|
20231129,134100,2737040140,7030,7030,7030,7030,220
|
|
20231129,134000,2735493540,7030,7020,7030,7020,1075
|
|
20231129,133900,2727946760,7020,7020,7020,7020,30
|
|
20231129,133800,2727736160,7020,7040,7040,7020,2204
|
|
20231129,133700,2712248850,7040,7050,7050,7040,758
|
|
20231129,133600,2706908960,7050,7050,7050,7040,3100
|
|
20231129,133500,2685062400,7050,7050,7060,7050,244
|
|
20231129,133400,2683341900,7060,7060,7060,7060,712
|
|
20231129,133300,2678315180,7050,7060,7060,7050,1123
|
|
20231129,133200,2670395240,7060,7070,7070,7060,870
|
|
20231129,133100,2664252910,7060,7060,7060,7060,10
|
|
20231129,133000,2664182310,7060,7060,7060,7060,1
|
|
20231129,132900,2664175250,7060,7060,7060,7060,406
|
|
20231129,132800,2661308890,7060,7070,7070,7060,45
|
|
20231129,132700,2660990840,7070,7060,7070,7060,1121
|
|
20231129,132600,2653068470,7060,7050,7060,7050,302
|
|
20231129,132500,2650936450,7050,7050,7050,7050,355
|
|
20231129,132400,2648433700,7050,7050,7050,7050,357
|
|
20231129,132300,2645916850,7050,7050,7050,7050,100
|
|
20231129,132200,2645211850,7040,7030,7040,7030,71
|
|
20231129,132100,2644712020,7040,7040,7040,7020,794
|
|
20231129,132000,2639130480,7020,7020,7020,7020,0
|
|
20231129,131900,2639130480,7020,7040,7040,7020,1090
|
|
20231129,131800,2631476880,7020,7040,7040,7020,582
|
|
20231129,131700,2627389680,7040,7040,7040,7040,1
|
|
20231129,131600,2627382640,7040,7040,7040,7020,361
|
|
20231129,131500,2624845280,7060,7040,7060,7040,557
|
|
20231129,131400,2620919240,7040,7070,7070,7020,6260
|
|
20231129,131300,2576876120,7070,7070,7070,7070,50
|
|
20231129,131200,2576522620,7080,7060,7080,7060,369
|
|
20231129,131100,2573914360,7070,7060,7080,7060,315
|
|
20231129,131000,2571687060,7060,7080,7080,7040,9912
|
|
20231129,130900,2501794100,7090,7090,7090,7090,51
|
|
20231129,130800,2501432510,7080,7080,7080,7070,484
|
|
20231129,130700,2498005800,7070,7070,7070,7070,77
|
|
20231129,130600,2497461410,7070,7070,7070,7070,800
|
|
20231129,130500,2491805410,7070,7070,7070,7070,11
|
|
20231129,130400,2491727640,7070,7070,7070,7070,102
|
|
20231129,130300,2491006500,7070,7080,7080,7070,743
|
|
20231129,130200,2485752820,7070,7080,7080,7070,228
|
|
20231129,130100,2484140800,7080,7090,7090,7070,245
|
|
20231129,130000,2482407690,7070,7080,7080,7070,224
|
|
20231129,125900,2480823850,7080,7070,7080,7070,1054
|
|
20231129,125800,2473371270,7080,7080,7080,7080,246
|
|
20231129,125700,2471629590,7070,7070,7070,7070,0
|
|
20231129,125600,2471629590,7070,7080,7080,7070,394
|
|
20231129,125500,2468843810,7080,7100,7100,7070,1326
|
|
20231129,125400,2459453210,7110,7110,7120,7110,416
|
|
20231129,125300,2456495040,7120,7110,7130,7110,2138
|
|
20231129,125200,2441273370,7110,7080,7110,7070,3247
|
|
20231129,125100,2418258940,7080,7100,7100,7080,104
|
|
20231129,125000,2417522360,7100,7110,7110,7100,382
|
|
20231129,124900,2414810070,7100,7100,7110,7100,379
|
|
20231129,124800,2412116920,7110,7110,7150,7110,8493
|
|
20231129,124700,2351613020,7100,7070,7100,7060,3767
|
|
20231129,124600,2324921510,7070,7070,7070,7070,323
|
|
20231129,124500,2322637900,7070,7060,7070,7060,1151
|
|
20231129,124400,2314505350,7060,7070,7070,7060,459
|
|
20231129,124300,2311260730,7070,7070,7070,7070,440
|
|
20231129,124200,2308149930,7080,7070,7080,7070,83
|
|
20231129,124100,2307563060,7070,7070,7070,7070,101
|
|
20231129,124000,2306848990,7070,7070,7070,7070,31
|
|
20231129,123900,2306629820,7070,7080,7080,7070,163
|
|
20231129,123800,2305476310,7080,7070,7080,7070,384
|
|
20231129,123700,2302761180,7070,7070,7070,7070,9
|
|
20231129,123600,2302697550,7070,7060,7070,7060,209
|
|
20231129,123500,2301221960,7060,7060,7060,7060,160
|
|
20231129,123400,2300092360,7060,7070,7070,7050,925
|
|
20231129,123300,2293564510,7060,7070,7070,7060,762
|
|
20231129,123200,2288182250,7070,7070,7080,7070,1321
|
|
20231129,123100,2278842100,7080,7090,7090,7070,64
|
|
20231129,123000,2278389040,7090,7090,7090,7090,11
|
|
20231129,122900,2278311050,7090,7080,7090,7070,112
|
|
20231129,122800,2277518960,7080,7080,7080,7070,91
|
|
20231129,122700,2276875180,7080,7080,7080,7080,799
|
|
20231129,122600,2271218260,7080,7080,7080,7080,7
|
|
20231129,122500,2271168700,7080,7080,7080,7080,238
|
|
20231129,122400,2269483660,7080,7090,7090,7080,529
|
|
20231129,122300,2265736780,7090,7100,7100,7080,895
|
|
20231129,122200,2259396740,7100,7110,7110,7100,15667
|
|
20231129,122100,2148014940,7120,7100,7120,7090,1887
|
|
20231129,122000,2134603030,7100,7100,7120,7100,6863
|
|
20231129,121900,2085862880,7100,7090,7100,7090,626
|
|
20231129,121800,2081419390,7090,7080,7090,7080,3599
|
|
20231129,121700,2055902500,7080,7070,7080,7070,772
|
|
20231129,121600,2050436760,7070,7080,7090,7070,372
|
|
20231129,121500,2047804520,7070,7080,7080,7070,1852
|
|
20231129,121400,2034692480,7070,7070,7070,7060,2549
|
|
20231129,121300,2016673220,7070,7070,7080,7070,27
|
|
20231129,121200,2016482240,7070,7070,7070,7060,1016
|
|
20231129,121100,2009299180,7070,7070,7080,7070,271
|
|
20231129,121000,2007383110,7070,7070,7080,7070,262
|
|
20231129,120900,2005530460,7070,7060,7070,7060,702
|
|
20231129,120800,2000572300,7060,7070,7070,7060,596
|
|
20231129,120700,1996361280,7070,7060,7070,7060,426
|
|
20231129,120600,1993353500,7060,7050,7060,7050,1595
|
|
20231129,120500,1982092810,7050,7050,7050,7050,875
|
|
20231129,120400,1975924060,7040,7040,7050,7040,25
|
|
20231129,120300,1975748050,7040,7030,7040,7030,990
|
|
20231129,120200,1968784450,7040,7030,7040,7030,1074
|
|
20231129,120100,1961223590,7030,7030,7040,7030,324
|
|
20231129,120000,1958945820,7030,7040,7040,7020,2309
|
|
20231129,115900,1942725430,7040,7040,7040,7030,221
|
|
20231129,115800,1941170590,7040,7040,7050,7040,710
|
|
20231129,115700,1936171790,7050,7040,7050,7040,762
|
|
20231129,115600,1930799720,7040,7040,7040,7030,689
|
|
20231129,115500,1925949270,7040,7050,7050,7040,1100
|
|
20231129,115400,1918199310,7050,7070,7070,7040,2520
|
|
20231129,115300,1900415210,7060,7070,7080,7060,523
|
|
20231129,115200,1896718410,7070,7080,7080,7070,2805
|
|
20231129,115100,1876886120,7080,7080,7080,7080,909
|
|
20231129,115000,1870450400,7080,7080,7100,7080,4365
|
|
20231129,114900,1839508570,7080,7080,7090,7060,3026
|
|
20231129,114800,1818098000,7080,7090,7100,7070,7738
|
|
20231129,114700,1763257840,7090,7060,7100,7060,2393
|
|
20231129,114600,1746321510,7070,7040,7090,7040,8279
|
|
20231129,114500,1687786510,7040,7030,7040,7030,393
|
|
20231129,114400,1685022300,7030,7030,7030,7020,307
|
|
20231129,114300,1682864640,7030,7020,7030,7020,1144
|
|
20231129,114200,1674822820,7020,7010,7020,7010,2683
|
|
20231129,114100,1656004990,7010,7010,7010,7000,358
|
|
20231129,114000,1653495480,7010,7010,7010,7010,30
|
|
20231129,113900,1653285180,7010,7000,7010,7000,138
|
|
20231129,113800,1652318850,7010,7010,7010,7010,4774
|
|
20231129,113700,1618853110,7000,7010,7010,7000,1147
|
|
20231129,113600,1610817740,7010,7000,7010,7000,1007
|
|
20231129,113500,1603768690,7000,7000,7000,7000,1592
|
|
20231129,113400,1592624690,7000,7000,7000,7000,142
|
|
20231129,113300,1591630690,7000,7000,7000,7000,3113
|
|
20231129,113200,1569839690,7000,7000,7000,7000,84
|
|
20231129,113100,1569251690,7000,7000,7000,7000,397
|
|
20231129,113000,1566472690,7000,7000,7000,7000,450
|
|
20231129,112900,1563322690,7010,7000,7010,7000,3153
|
|
20231129,112800,1541251360,6990,6980,6990,6980,1604
|
|
20231129,112700,1530047070,6970,6980,6980,6970,112
|
|
20231129,112600,1529265410,6980,6980,6980,6980,6
|
|
20231129,112500,1529223530,6970,6980,6980,6970,4000
|
|
20231129,112400,1501334710,6980,6990,6990,6980,21
|
|
20231129,112300,1501187930,6980,6990,6990,6980,22
|
|
20231129,112200,1501034360,6980,6990,6990,6980,147
|
|
20231129,112100,1500007930,6990,6990,6990,6990,20
|
|
20231129,112000,1499868130,6990,6990,6990,6990,1333
|
|
20231129,111900,1490550460,7000,6990,7000,6990,699
|
|
20231129,111800,1485663950,6990,6990,7000,6990,102
|
|
20231129,111700,1484949970,7000,6990,7000,6990,600
|
|
20231129,111600,1480754970,6990,6990,6990,6990,293
|
|
20231129,111500,1478706900,6990,6990,6990,6990,123
|
|
20231129,111400,1477847130,6970,6980,6980,6970,153
|
|
20231129,111300,1476779270,6980,6980,6980,6980,61
|
|
20231129,111200,1476353490,6980,6980,6980,6980,0
|
|
20231129,111100,1476353490,6980,6980,6980,6970,375
|
|
20231129,111000,1473736350,6980,6980,6980,6980,11
|
|
20231129,110900,1473659570,6970,6980,6980,6970,150
|
|
20231129,110800,1472613070,6970,6990,6990,6970,600
|
|
20231129,110700,1468426590,6980,6980,6980,6980,20
|
|
20231129,110600,1468286990,6980,6980,6990,6970,501
|
|
20231129,110500,1464789880,6980,6980,6980,6980,918
|
|
20231129,110400,1458382240,6990,6990,7000,6980,178
|
|
20231129,110300,1457139010,6990,6990,7000,6980,1678
|
|
20231129,110200,1445410140,6990,6990,6990,6990,366
|
|
20231129,110100,1442851800,6990,6990,6990,6990,64
|
|
20231129,110000,1442404440,6990,7000,7000,6990,377
|
|
20231129,105900,1439765940,7010,7000,7020,6990,4661
|
|
20231129,105800,1407110300,7000,7000,7000,7000,1094
|
|
20231129,105700,1399452300,6990,6990,6990,6990,2333
|
|
20231129,105600,1383144630,6990,6980,6990,6980,1316
|
|
20231129,105500,1373958530,6980,6980,6980,6970,220
|
|
20231129,105400,1372423660,6980,6980,6980,6970,139
|
|
20231129,105300,1371454590,6970,6970,6980,6970,65
|
|
20231129,105200,1371001530,6980,6980,6980,6980,320
|
|
20231129,105100,1368767930,6970,6970,6980,6970,608
|
|
20231129,105000,1364530130,6970,6960,6970,6960,171
|
|
20231129,104900,1363339630,6960,6940,6960,6940,1217
|
|
20231129,104800,1354883970,6940,6950,6950,6940,1976
|
|
20231129,104700,1341164380,6950,6950,6950,6940,573
|
|
20231129,104600,1337182060,6950,6950,6950,6940,394
|
|
20231129,104500,1334446310,6940,6960,6960,6940,742
|
|
20231129,104400,1329288990,6960,6950,6960,6950,128
|
|
20231129,104300,1328398660,6960,6960,6960,6950,98
|
|
20231129,104200,1327716590,6950,6950,6950,6950,162
|
|
20231129,104100,1326590690,6950,6950,6950,6940,394
|
|
20231129,104000,1323854810,6950,6950,6950,6940,1912
|
|
20231129,103900,1310583520,6940,6960,6960,6940,39
|
|
20231129,103800,1310312770,6940,6950,6950,6940,603
|
|
20231129,103700,1306126290,6950,6950,6960,6950,976
|
|
20231129,103600,1299341380,6960,6960,6960,6950,1313
|
|
20231129,103500,1290203030,6960,6960,6960,6960,198
|
|
20231129,103400,1288824950,6950,6950,6960,6950,327
|
|
20231129,103300,1286551220,6950,6950,6960,6950,9985
|
|
20231129,103200,1217133360,6940,6950,6950,6940,919
|
|
20231129,103100,1210746810,6950,6950,6950,6950,1
|
|
20231129,103000,1210739860,6950,6960,6960,6950,916
|
|
20231129,102900,1204366000,6960,6970,6970,6960,101
|
|
20231129,102800,1203662980,6980,6980,6980,6980,144
|
|
20231129,102700,1202657860,6980,6970,6980,6960,330
|
|
20231129,102600,1200357160,6970,6970,6970,6970,966
|
|
20231129,102500,1193624140,6970,6970,6970,6970,437
|
|
20231129,102400,1190578250,6970,6970,6970,6960,124
|
|
20231129,102300,1189713990,6950,6960,6960,6950,2256
|
|
20231129,102200,1174032540,6960,6960,6970,6960,389
|
|
20231129,102100,1171325060,6960,6960,6960,6960,77
|
|
20231129,102000,1170789140,6960,6960,6960,6950,249
|
|
20231129,101900,1169058570,6940,6940,6960,6940,735
|
|
20231129,101800,1163954220,6940,6960,6960,6940,608
|
|
20231129,101700,1159726600,6960,6960,6970,6960,809
|
|
20231129,101600,1154090870,6970,6970,6970,6960,1130
|
|
20231129,101500,1146217770,6960,6960,6970,6960,461
|
|
20231129,101400,1143009150,6970,6970,6970,6960,766
|
|
20231129,101300,1137671640,6970,6970,6970,6960,116
|
|
20231129,101200,1136863170,6960,6950,6970,6950,9523
|
|
20231129,101100,1070652410,6950,6940,6950,6940,227
|
|
20231129,101000,1069076050,6950,6950,6950,6950,596
|
|
20231129,100900,1064933850,6950,6940,6950,6940,239
|
|
20231129,100800,1063274850,6940,6940,6950,6930,3228
|
|
20231129,100700,1040883900,6940,6940,6960,6940,4026
|
|
20231129,100600,1012931360,6940,6930,6940,6920,1785
|
|
20231129,100500,1000570190,6930,6940,6940,6920,408
|
|
20231129,100400,997746680,6940,6920,6940,6910,957
|
|
20231129,100300,991126410,6940,6940,6940,6920,805
|
|
20231129,100200,985547620,6940,6910,6940,6910,2886
|
|
20231129,100100,965595320,6910,6920,6920,6910,1298
|
|
20231129,100000,956623080,6920,6920,6930,6920,435
|
|
20231129,095900,953612870,6920,6930,6930,6910,4153
|
|
20231129,095800,924911730,6920,6930,6930,6920,423
|
|
20231129,095700,921984540,6930,6930,6930,6920,2215
|
|
20231129,095600,906656500,6920,6940,6940,6920,180
|
|
20231129,095500,905409720,6940,6940,6940,6930,249
|
|
20231129,095400,903684060,6940,6940,6940,6930,143
|
|
20231129,095300,902692480,6940,6950,6950,6920,2839
|
|
20231129,095200,883026870,6940,6950,6960,6940,1127
|
|
20231129,095100,875195720,6950,6950,6950,6940,367
|
|
20231129,095000,872645150,6950,6930,6950,6930,222
|
|
20231129,094900,871104000,6930,6920,6930,6910,2437
|
|
20231129,094800,854230290,6920,6920,6930,6910,2151
|
|
20231129,094700,839349190,6920,6930,6930,6920,628
|
|
20231129,094600,834997260,6930,6920,6930,6920,19
|
|
20231129,094500,834865640,6920,6920,6930,6920,537
|
|
20231129,094400,831149410,6920,6930,6930,6910,1573
|
|
20231129,094300,820264120,6930,6920,6930,6920,1018
|
|
20231129,094200,813219010,6920,6920,6920,6910,1723
|
|
20231129,094100,801300770,6920,6920,6930,6910,2330
|
|
20231129,094000,785181920,6930,6920,6930,6910,3599
|
|
20231129,093900,760294830,6920,6910,6920,6910,1938
|
|
20231129,093800,746895750,6910,6910,6920,6910,3182
|
|
20231129,093700,724899880,6920,6930,6930,6900,2464
|
|
20231129,093600,707860900,6930,6920,6930,6920,1315
|
|
20231129,093500,698757400,6930,6960,6960,6920,1870
|
|
20231129,093400,685792770,6950,6970,6970,6940,443
|
|
20231129,093300,682713860,6970,6970,6980,6940,2003
|
|
20231129,093200,668784430,6970,6950,6980,6950,1987
|
|
20231129,093100,654938190,6950,6950,6960,6940,708
|
|
20231129,093000,650017590,6950,6950,6950,6900,20702
|
|
20231129,092900,506644220,6950,6950,6950,6940,454
|
|
20231129,092800,503489520,6950,6950,6950,6950,646
|
|
20231129,092700,498999820,6950,6940,6950,6940,911
|
|
20231129,092600,492672060,6940,6950,6950,6940,2877
|
|
20231129,092500,472701170,6950,6950,6950,6940,2390
|
|
20231129,092400,456096720,6950,6960,6960,6950,2561
|
|
20231129,092300,438282950,6960,6970,6970,6950,4466
|
|
20231129,092200,407197210,6970,6980,6980,6970,2497
|
|
20231129,092100,389792920,6980,6980,6990,6980,382
|
|
20231129,092000,387126450,6980,6990,6990,6980,1294
|
|
20231129,091900,378094250,6980,6990,6990,6980,800
|
|
20231129,091800,372509160,6980,7010,7010,6980,1978
|
|
20231129,091700,358687200,7020,7020,7030,7010,1056
|
|
20231129,091600,351271140,7020,6980,7020,6980,5674
|
|
20231129,091500,311546560,6980,6980,6990,6980,2833
|
|
20231129,091400,291771160,6990,7000,7000,6980,1477
|
|
20231129,091300,281446600,7000,7000,7000,6990,1939
|
|
20231129,091200,267873650,7000,7010,7010,6990,6794
|
|
20231129,091100,220358030,7010,7010,7010,7010,2618
|
|
20231129,091000,202005850,7010,7020,7030,7010,1783
|
|
20231129,090900,189490260,7020,7000,7020,7000,1602
|
|
20231129,090800,178251510,7000,7010,7010,7000,1363
|
|
20231129,090700,168709120,7000,6990,7000,6990,870
|
|
20231129,090600,162621920,6990,7000,7000,6980,4435
|
|
20231129,090500,131615940,7000,7010,7020,6990,1730
|
|
20231129,090400,119497200,6990,6980,7000,6980,4215
|
|
20231129,090300,90026320,6970,6980,6980,6970,993
|
|
20231129,090200,83098960,6970,6980,6980,6960,1072
|
|
20231129,090100,75625740,6990,7020,7020,6990,2973
|
|
20231129,090000,54806490,7020,7040,7040,6990,7798
|