624 lines
32 KiB
CSV
624 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,192100,37729542960,6220,6220,6220,6220,38007
|
|
20231124,192000,37729542960,6220,6220,6220,6220,0
|
|
20231124,191900,37729542960,6220,6220,6220,6220,0
|
|
20231124,191800,37729542960,6220,6220,6220,6220,0
|
|
20231124,191700,37729542960,6220,6220,6220,6220,0
|
|
20231124,191600,37729542960,6220,6220,6220,6220,0
|
|
20231124,191500,37729542960,6220,6220,6220,6220,0
|
|
20231124,191400,37729542960,6220,6220,6220,6220,0
|
|
20231124,191300,37729542960,6220,6220,6220,6220,0
|
|
20231124,191200,37729542960,6220,6220,6220,6220,0
|
|
20231124,191100,37729542960,6220,6220,6220,6220,0
|
|
20231124,191000,37729542960,6220,6220,6220,6220,0
|
|
20231124,190900,37729542960,6220,6220,6220,6220,0
|
|
20231124,190800,37729542960,6220,6220,6220,6220,0
|
|
20231124,190700,37729542960,6220,6220,6220,6220,0
|
|
20231124,190600,37729542960,6220,6220,6220,6220,0
|
|
20231124,190500,37729542960,6220,6220,6220,6220,0
|
|
20231124,190400,37729542960,6220,6220,6220,6220,0
|
|
20231124,190300,37729542960,6220,6220,6220,6220,0
|
|
20231124,190200,37729542960,6220,6220,6220,6220,0
|
|
20231124,190100,37729542960,6220,6220,6220,6220,0
|
|
20231124,190000,37729542960,6220,6220,6220,6220,0
|
|
20231124,185900,37729542960,6220,6220,6220,6220,0
|
|
20231124,185800,37729542960,6220,6220,6220,6220,0
|
|
20231124,185700,37729542960,6220,6220,6220,6220,0
|
|
20231124,185600,37729542960,6220,6220,6220,6220,0
|
|
20231124,185500,37729542960,6220,6220,6220,6220,0
|
|
20231124,185400,37729542960,6220,6220,6220,6220,0
|
|
20231124,185300,37729542960,6220,6220,6220,6220,0
|
|
20231124,185200,37729542960,6220,6220,6220,6220,0
|
|
20231124,185100,37729542960,6220,6220,6220,6220,38007
|
|
20231124,185000,37729542960,6220,6220,6220,6220,0
|
|
20231124,184900,37729542960,6220,6220,6220,6220,0
|
|
20231124,184800,37729542960,6220,6220,6220,6220,0
|
|
20231124,184700,37729542960,6220,6220,6220,6220,0
|
|
20231124,184600,37729542960,6220,6220,6220,6220,0
|
|
20231124,184500,37729542960,6220,6220,6220,6220,0
|
|
20231124,184400,37729542960,6220,6220,6220,6220,0
|
|
20231124,184300,37729542960,6220,6220,6220,6220,0
|
|
20231124,184200,37729542960,6220,6220,6220,6220,0
|
|
20231124,184100,37729542960,6220,6220,6220,6220,0
|
|
20231124,184000,37729542960,6220,6220,6220,6220,0
|
|
20231124,183900,37729542960,6220,6220,6220,6220,0
|
|
20231124,183800,37729542960,6220,6220,6220,6220,0
|
|
20231124,183700,37729542960,6220,6220,6220,6220,0
|
|
20231124,183600,37729542960,6220,6220,6220,6220,0
|
|
20231124,183500,37729542960,6220,6220,6220,6220,0
|
|
20231124,183400,37729542960,6220,6220,6220,6220,0
|
|
20231124,183300,37729542960,6220,6220,6220,6220,0
|
|
20231124,183200,37729542960,6220,6220,6220,6220,0
|
|
20231124,183100,37729542960,6220,6220,6220,6220,0
|
|
20231124,183000,37729542960,6220,6220,6220,6220,0
|
|
20231124,182900,37729542960,6220,6220,6220,6220,0
|
|
20231124,182800,37729542960,6220,6220,6220,6220,0
|
|
20231124,182700,37729542960,6220,6220,6220,6220,0
|
|
20231124,182600,37729542960,6220,6220,6220,6220,0
|
|
20231124,182500,37729542960,6220,6220,6220,6220,0
|
|
20231124,182400,37729542960,6220,6220,6220,6220,0
|
|
20231124,182300,37729542960,6220,6220,6220,6220,0
|
|
20231124,182200,37729542960,6220,6220,6220,6220,0
|
|
20231124,182100,37729542960,6220,6220,6220,6220,38007
|
|
20231124,182000,37729542960,6220,6220,6220,6220,0
|
|
20231124,181900,37729542960,6220,6220,6220,6220,0
|
|
20231124,181800,37729542960,6220,6220,6220,6220,0
|
|
20231124,181700,37729542960,6220,6220,6220,6220,0
|
|
20231124,181600,37729542960,6220,6220,6220,6220,0
|
|
20231124,181500,37729542960,6220,6220,6220,6220,0
|
|
20231124,181400,37729542960,6220,6220,6220,6220,0
|
|
20231124,181300,37729542960,6220,6220,6220,6220,0
|
|
20231124,181200,37729542960,6220,6220,6220,6220,0
|
|
20231124,181100,37729542960,6220,6220,6220,6220,0
|
|
20231124,181000,37729542960,6220,6220,6220,6220,0
|
|
20231124,180900,37729542960,6220,6220,6220,6220,0
|
|
20231124,180800,37729542960,6220,6220,6220,6220,0
|
|
20231124,180700,37729542960,6220,6220,6220,6220,0
|
|
20231124,180600,37729542960,6220,6220,6220,6220,0
|
|
20231124,180500,37729542960,6220,6220,6220,6220,0
|
|
20231124,180400,37729542960,6220,6220,6220,6220,0
|
|
20231124,180300,37729542960,6220,6220,6220,6220,0
|
|
20231124,180200,37729542960,6220,6220,6220,6220,0
|
|
20231124,180100,37729542960,6220,6220,6220,6220,0
|
|
20231124,180000,37729542960,6220,6220,6220,6220,0
|
|
20231124,175900,37729542960,6220,6220,6220,6220,0
|
|
20231124,175800,37729542960,6220,6220,6220,6220,0
|
|
20231124,175700,37729542960,6220,6220,6220,6220,0
|
|
20231124,175600,37729542960,6220,6220,6220,6220,0
|
|
20231124,175500,37729542960,6220,6220,6220,6220,0
|
|
20231124,175400,37729542960,6220,6220,6220,6220,0
|
|
20231124,175300,37729542960,6220,6220,6220,6220,0
|
|
20231124,175200,37729542960,6220,6220,6220,6220,0
|
|
20231124,175100,37729542960,6220,6220,6220,6220,38007
|
|
20231124,175000,37729542960,6220,6220,6220,6220,0
|
|
20231124,174900,37729542960,6220,6220,6220,6220,0
|
|
20231124,174800,37729542960,6220,6220,6220,6220,0
|
|
20231124,174700,37729542960,6220,6220,6220,6220,0
|
|
20231124,174600,37729542960,6220,6220,6220,6220,0
|
|
20231124,174500,37729542960,6220,6220,6220,6220,0
|
|
20231124,174400,37729542960,6220,6220,6220,6220,0
|
|
20231124,174300,37729542960,6220,6220,6220,6220,0
|
|
20231124,174200,37729542960,6220,6220,6220,6220,0
|
|
20231124,174100,37729542960,6220,6220,6220,6220,0
|
|
20231124,174000,37729542960,6220,6220,6220,6220,0
|
|
20231124,173900,37729542960,6220,6220,6220,6220,0
|
|
20231124,173800,37729542960,6220,6220,6220,6220,0
|
|
20231124,173700,37729542960,6220,6220,6220,6220,0
|
|
20231124,173600,37729542960,6220,6220,6220,6220,0
|
|
20231124,173500,37729542960,6220,6220,6220,6220,0
|
|
20231124,173400,37729542960,6220,6220,6220,6220,0
|
|
20231124,173300,37729542960,6220,6220,6220,6220,0
|
|
20231124,173200,37729542960,6220,6220,6220,6220,0
|
|
20231124,173100,37729542960,6220,6220,6220,6220,0
|
|
20231124,173000,37729542960,6220,6220,6220,6220,0
|
|
20231124,172900,37729542960,6220,6220,6220,6220,0
|
|
20231124,172800,37729542960,6220,6220,6220,6220,0
|
|
20231124,172700,37729542960,6220,6220,6220,6220,0
|
|
20231124,172600,37729542960,6220,6220,6220,6220,0
|
|
20231124,172500,37729542960,6220,6220,6220,6220,0
|
|
20231124,172400,37729542960,6220,6220,6220,6220,0
|
|
20231124,172300,37729542960,6220,6220,6220,6220,0
|
|
20231124,172200,37729542960,6220,6220,6220,6220,0
|
|
20231124,172100,37729542960,6220,6220,6220,6220,38007
|
|
20231124,172000,37729542960,6220,6220,6220,6220,0
|
|
20231124,171900,37729542960,6220,6220,6220,6220,0
|
|
20231124,171800,37729542960,6220,6220,6220,6220,0
|
|
20231124,171700,37729542960,6220,6220,6220,6220,0
|
|
20231124,171600,37729542960,6220,6220,6220,6220,0
|
|
20231124,171500,37729542960,6220,6220,6220,6220,0
|
|
20231124,171400,37729542960,6220,6220,6220,6220,0
|
|
20231124,171300,37729542960,6220,6220,6220,6220,0
|
|
20231124,171200,37729542960,6220,6220,6220,6220,0
|
|
20231124,171100,37729542960,6220,6220,6220,6220,0
|
|
20231124,171000,37729542960,6220,6220,6220,6220,0
|
|
20231124,170900,37729542960,6220,6220,6220,6220,0
|
|
20231124,170800,37729542960,6220,6220,6220,6220,0
|
|
20231124,170700,37729542960,6220,6220,6220,6220,0
|
|
20231124,170600,37729542960,6220,6220,6220,6220,0
|
|
20231124,170500,37729542960,6220,6220,6220,6220,0
|
|
20231124,170400,37729542960,6220,6220,6220,6220,0
|
|
20231124,170300,37729542960,6220,6220,6220,6220,0
|
|
20231124,170200,37729542960,6220,6220,6220,6220,0
|
|
20231124,170100,37729542960,6220,6220,6220,6220,0
|
|
20231124,170000,37729542960,6220,6220,6220,6220,0
|
|
20231124,165900,37729542960,6220,6220,6220,6220,0
|
|
20231124,165800,37729542960,6220,6220,6220,6220,0
|
|
20231124,165700,37729542960,6220,6220,6220,6220,0
|
|
20231124,165600,37729542960,6220,6220,6220,6220,0
|
|
20231124,165500,37729542960,6220,6220,6220,6220,0
|
|
20231124,165400,37729542960,6220,6220,6220,6220,0
|
|
20231124,165300,37729542960,6220,6220,6220,6220,0
|
|
20231124,165200,37729542960,6220,6220,6220,6220,0
|
|
20231124,165100,37729542960,6220,6220,6220,6220,38007
|
|
20231124,165000,37729542960,6220,6220,6220,6220,0
|
|
20231124,164900,37729542960,6220,6220,6220,6220,0
|
|
20231124,164800,37729542960,6220,6220,6220,6220,0
|
|
20231124,164700,37729542960,6220,6220,6220,6220,0
|
|
20231124,164600,37729542960,6220,6220,6220,6220,0
|
|
20231124,164500,37729542960,6220,6220,6220,6220,0
|
|
20231124,164400,37729542960,6220,6220,6220,6220,0
|
|
20231124,164300,37729542960,6220,6220,6220,6220,0
|
|
20231124,164200,37729542960,6220,6220,6220,6220,0
|
|
20231124,164100,37729542960,6220,6220,6220,6220,0
|
|
20231124,164000,37729542960,6220,6220,6220,6220,0
|
|
20231124,163900,37729542960,6220,6220,6220,6220,0
|
|
20231124,163800,37729542960,6220,6220,6220,6220,0
|
|
20231124,163700,37729542960,6220,6220,6220,6220,0
|
|
20231124,163600,37729542960,6220,6220,6220,6220,0
|
|
20231124,163500,37729542960,6220,6220,6220,6220,0
|
|
20231124,163400,37729542960,6220,6220,6220,6220,0
|
|
20231124,163300,37729542960,6220,6220,6220,6220,0
|
|
20231124,163200,37729542960,6220,6220,6220,6220,0
|
|
20231124,163100,37729542960,6220,6220,6220,6220,0
|
|
20231124,163000,37729542960,6220,6220,6220,6220,0
|
|
20231124,162900,37729542960,6220,6220,6220,6220,0
|
|
20231124,162800,37729542960,6220,6220,6220,6220,0
|
|
20231124,162700,37729542960,6220,6220,6220,6220,0
|
|
20231124,162600,37729542960,6220,6220,6220,6220,0
|
|
20231124,162500,37729542960,6220,6220,6220,6220,0
|
|
20231124,162400,37729542960,6220,6220,6220,6220,0
|
|
20231124,162300,37729542960,6220,6220,6220,6220,0
|
|
20231124,162200,37729542960,6220,6220,6220,6220,0
|
|
20231124,162100,37729542960,6220,6220,6220,6220,38007
|
|
20231124,162000,37729542960,6220,6220,6220,6220,0
|
|
20231124,161900,37729542960,6220,6220,6220,6220,0
|
|
20231124,161800,37729542960,6220,6220,6220,6220,0
|
|
20231124,161700,37729542960,6220,6220,6220,6220,0
|
|
20231124,161600,37729542960,6220,6220,6220,6220,0
|
|
20231124,161500,37729542960,6220,6220,6220,6220,0
|
|
20231124,161400,37729542960,6220,6220,6220,6220,0
|
|
20231124,161300,37729542960,6220,6220,6220,6220,0
|
|
20231124,161200,37729542960,6220,6220,6220,6220,0
|
|
20231124,161100,37729542960,6220,6220,6220,6220,0
|
|
20231124,161000,37729542960,6220,6220,6220,6220,0
|
|
20231124,160900,37729542960,6220,6220,6220,6220,0
|
|
20231124,160800,37729542960,6220,6220,6220,6220,0
|
|
20231124,160700,37729542960,6220,6220,6220,6220,0
|
|
20231124,160600,37729542960,6220,6220,6220,6220,0
|
|
20231124,160500,37729542960,6220,6220,6220,6220,0
|
|
20231124,160400,37729542960,6220,6220,6220,6220,0
|
|
20231124,160300,37729542960,6220,6220,6220,6220,0
|
|
20231124,160200,37729542960,6220,6220,6220,6220,0
|
|
20231124,160100,37729542960,6220,6220,6220,6220,0
|
|
20231124,160000,37729542960,6220,6220,6220,6220,0
|
|
20231124,155900,37729542960,6220,6220,6220,6220,0
|
|
20231124,155800,37729542960,6220,6220,6220,6220,0
|
|
20231124,155700,37729542960,6220,6220,6220,6220,0
|
|
20231124,155600,37729542960,6220,6220,6220,6220,0
|
|
20231124,155500,37729542960,6220,6220,6220,6220,0
|
|
20231124,155400,37729542960,6220,6220,6220,6220,0
|
|
20231124,155300,37729542960,6220,6220,6220,6220,0
|
|
20231124,155200,37729542960,6220,6220,6220,6220,0
|
|
20231124,155100,37729542960,6220,6220,6220,6220,38007
|
|
20231124,155000,37729542960,6220,6220,6220,6220,0
|
|
20231124,154900,37729542960,6220,6220,6220,6220,0
|
|
20231124,154800,37729542960,6220,6220,6220,6220,0
|
|
20231124,154700,37729542960,6220,6220,6220,6220,0
|
|
20231124,154600,37729542960,6220,6220,6220,6220,0
|
|
20231124,154500,37729542960,6220,6220,6220,6220,0
|
|
20231124,154400,37729542960,6220,6220,6220,6220,0
|
|
20231124,154300,37729542960,6220,6220,6220,6220,0
|
|
20231124,154200,37729542960,6220,6220,6220,6220,0
|
|
20231124,154100,37729542960,6220,6220,6220,6220,0
|
|
20231124,154000,37729542960,6220,6220,6220,6220,0
|
|
20231124,153900,37729542960,6220,6220,6220,6220,0
|
|
20231124,153800,37729542960,6220,6220,6220,6220,0
|
|
20231124,153700,37729542960,6220,6220,6220,6220,0
|
|
20231124,153600,37729542960,6220,6220,6220,6220,0
|
|
20231124,153500,37729542960,6220,6220,6220,6220,0
|
|
20231124,153400,37729542960,6220,6220,6220,6220,0
|
|
20231124,153300,37729542960,6220,6220,6220,6220,0
|
|
20231124,153200,37729542960,6220,6220,6220,6220,0
|
|
20231124,153100,37729542960,6220,6220,6220,6220,0
|
|
20231124,153000,37729542960,6220,6220,6220,6220,38007
|
|
20231124,152900,37493139420,6220,6220,6220,6220,0
|
|
20231124,152800,37493139420,6220,6220,6220,6220,0
|
|
20231124,152700,37493139420,6220,6220,6220,6220,0
|
|
20231124,152600,37493139420,6220,6220,6220,6220,0
|
|
20231124,152500,37493139420,6220,6220,6220,6220,0
|
|
20231124,152400,37493139420,6220,6220,6220,6220,0
|
|
20231124,152300,37493139420,6220,6220,6220,6220,0
|
|
20231124,152200,37493139420,6220,6220,6220,6220,0
|
|
20231124,152100,37493139420,6220,6220,6220,6220,0
|
|
20231124,152000,37493139420,6220,6220,6220,6220,0
|
|
20231124,151900,37493139420,6220,6200,6220,6160,17440
|
|
20231124,151800,37385282030,6220,6240,6250,6190,18282
|
|
20231124,151700,37271746200,6240,6240,6250,6240,1829
|
|
20231124,151600,37260332620,6240,6240,6250,6240,2322
|
|
20231124,151500,37245839440,6250,6240,6250,6240,2556
|
|
20231124,151400,37229887810,6240,6210,6240,6200,14034
|
|
20231124,151300,37142598870,6210,6210,6220,6210,1646
|
|
20231124,151200,37132371050,6220,6220,6220,6210,6964
|
|
20231124,151100,37089106410,6220,6220,6230,6210,9452
|
|
20231124,151000,37030303120,6230,6230,6240,6220,1669
|
|
20231124,150900,37019910120,6230,6230,6230,6220,1431
|
|
20231124,150800,37010996540,6240,6230,6240,6230,2387
|
|
20231124,150700,36996115760,6230,6230,6240,6230,2031
|
|
20231124,150600,36983458480,6230,6250,6250,6230,4566
|
|
20231124,150500,36954963470,6240,6260,6270,6240,1644
|
|
20231124,150400,36944674450,6270,6240,6270,6230,7370
|
|
20231124,150300,36898653010,6240,6230,6240,6210,4853
|
|
20231124,150200,36868439190,6220,6250,6250,6220,8735
|
|
20231124,150100,36814069090,6240,6230,6260,6230,1387
|
|
20231124,150000,36805400320,6250,6240,6250,6230,3196
|
|
20231124,145900,36785460780,6240,6250,6260,6240,3073
|
|
20231124,145800,36766255740,6250,6250,6260,6240,2626
|
|
20231124,145700,36749843740,6240,6250,6270,6240,2614
|
|
20231124,145600,36733490300,6250,6240,6260,6230,3440
|
|
20231124,145500,36712005590,6240,6200,6240,6180,4170
|
|
20231124,145400,36686103920,6180,6200,6220,6180,7498
|
|
20231124,145300,36639649950,6200,6230,6230,6200,7738
|
|
20231124,145200,36591598570,6220,6210,6220,6200,3527
|
|
20231124,145100,36569682720,6200,6200,6220,6200,10884
|
|
20231124,145000,36502159880,6210,6220,6230,6200,9975
|
|
20231124,144900,36440169460,6230,6230,6240,6210,4098
|
|
20231124,144800,36414677340,6230,6230,6230,6220,1065
|
|
20231124,144700,36408045950,6240,6240,6260,6230,3586
|
|
20231124,144600,36385692110,6250,6260,6260,6240,2215
|
|
20231124,144500,36371859900,6250,6270,6270,6250,1204
|
|
20231124,144400,36364327980,6260,6260,6270,6260,1410
|
|
20231124,144300,36355499670,6250,6240,6260,6240,2844
|
|
20231124,144200,36337713510,6240,6240,6250,6220,5045
|
|
20231124,144100,36306266040,6230,6220,6240,6210,11103
|
|
20231124,144000,36237138050,6230,6240,6240,6220,11882
|
|
20231124,143900,36163077590,6240,6260,6260,6240,6626
|
|
20231124,143800,36121667580,6260,6270,6280,6260,7286
|
|
20231124,143700,36076018520,6270,6290,6290,6270,2920
|
|
20231124,143600,36057690430,6290,6280,6290,6280,3065
|
|
20231124,143500,36038432210,6280,6300,6320,6280,2083
|
|
20231124,143400,36025330370,6300,6290,6300,6290,731
|
|
20231124,143300,36020728100,6290,6290,6310,6290,993
|
|
20231124,143200,36014477600,6280,6300,6300,6280,4459
|
|
20231124,143100,35986430100,6300,6330,6330,6300,264
|
|
20231124,143000,35984765530,6330,6310,6330,6300,4426
|
|
20231124,142900,35956857770,6310,6330,6330,6310,1242
|
|
20231124,142800,35949010070,6340,6330,6340,6320,864
|
|
20231124,142700,35943534250,6330,6320,6330,6310,2102
|
|
20231124,142600,35930256690,6320,6310,6320,6310,523
|
|
20231124,142500,35926953680,6310,6300,6310,6300,2963
|
|
20231124,142400,35908284120,6300,6310,6310,6300,639
|
|
20231124,142300,35904256120,6310,6280,6310,6280,1298
|
|
20231124,142200,35896086970,6280,6280,6290,6270,2295
|
|
20231124,142100,35881683600,6270,6290,6300,6270,9874
|
|
20231124,142000,35819518750,6290,6290,6300,6270,8319
|
|
20231124,141900,35767273670,6280,6290,6300,6280,1874
|
|
20231124,141800,35755485900,6290,6300,6300,6280,4795
|
|
20231124,141700,35725319870,6310,6320,6320,6300,4627
|
|
20231124,141600,35696141550,6320,6320,6330,6310,4021
|
|
20231124,141500,35670727620,6320,6340,6350,6310,1814
|
|
20231124,141400,35659256200,6350,6320,6360,6320,1020
|
|
20231124,141300,35652787420,6320,6300,6320,6290,3895
|
|
20231124,141200,35628251940,6290,6280,6290,6280,3201
|
|
20231124,141100,35608120750,6290,6310,6310,6290,5194
|
|
20231124,141000,35575419160,6310,6310,6320,6300,4433
|
|
20231124,140900,35547458420,6310,6320,6330,6310,5970
|
|
20231124,140800,35509731260,6320,6290,6350,6290,3116
|
|
20231124,140700,35490074910,6290,6290,6300,6270,12935
|
|
20231124,140600,35408776990,6290,6360,6380,6290,28472
|
|
20231124,140500,35228834760,6360,6370,6380,6360,1692
|
|
20231124,140400,35218053710,6370,6370,6380,6370,1240
|
|
20231124,140300,35210154890,6370,6390,6390,6370,2690
|
|
20231124,140200,35192998130,6390,6410,6410,6390,1941
|
|
20231124,140100,35180577040,6400,6400,6410,6400,812
|
|
20231124,140000,35175376980,6400,6400,6410,6400,922
|
|
20231124,135900,35169475890,6400,6360,6400,6360,1348
|
|
20231124,135800,35160875130,6360,6370,6380,6360,617
|
|
20231124,135700,35156944920,6370,6370,6380,6370,1306
|
|
20231124,135600,35148622710,6370,6380,6380,6370,884
|
|
20231124,135500,35142985510,6380,6370,6380,6360,2448
|
|
20231124,135400,35127393630,6380,6370,6400,6370,246
|
|
20231124,135300,35125822330,6360,6370,6370,6360,2254
|
|
20231124,135200,35111482500,6360,6360,6400,6360,612
|
|
20231124,135100,35107579320,6360,6370,6410,6360,548
|
|
20231124,135000,35104087050,6360,6400,6400,6360,4212
|
|
20231124,134900,35077227290,6400,6410,6420,6400,1970
|
|
20231124,134800,35064598520,6410,6430,6430,6410,1890
|
|
20231124,134700,35052482230,6430,6430,6430,6410,3062
|
|
20231124,134600,35032833900,6430,6430,6440,6420,6363
|
|
20231124,134500,34991892690,6420,6400,6430,6390,8792
|
|
20231124,134400,34935515520,6390,6420,6420,6390,7124
|
|
20231124,134300,34889887570,6410,6360,6420,6360,4378
|
|
20231124,134200,34861849490,6390,6360,6390,6350,4373
|
|
20231124,134100,34834068510,6360,6380,6380,6350,2192
|
|
20231124,134000,34820136400,6360,6360,6380,6350,3033
|
|
20231124,133900,34800841240,6360,6360,6360,6350,3182
|
|
20231124,133800,34780627050,6360,6350,6380,6350,4208
|
|
20231124,133700,34753887340,6360,6360,6370,6350,1889
|
|
20231124,133600,34741871930,6370,6390,6390,6370,1203
|
|
20231124,133500,34734206990,6380,6390,6400,6380,2789
|
|
20231124,133400,34716391230,6390,6390,6390,6370,3391
|
|
20231124,133300,34694744340,6390,6370,6390,6370,1300
|
|
20231124,133200,34686439100,6380,6390,6390,6350,13402
|
|
20231124,133100,34601255800,6390,6400,6400,6370,844
|
|
20231124,133000,34595864880,6400,6370,6400,6360,1316
|
|
20231124,132900,34587487630,6360,6400,6400,6350,5867
|
|
20231124,132800,34550108510,6390,6400,6410,6390,6020
|
|
20231124,132700,34511584700,6400,6410,6420,6400,3624
|
|
20231124,132600,34488374850,6410,6440,6440,6410,2089
|
|
20231124,132500,34474960440,6440,6450,6450,6430,4894
|
|
20231124,132400,34443441250,6450,6450,6460,6440,1472
|
|
20231124,132300,34433948070,6450,6440,6460,6440,3327
|
|
20231124,132200,34412488680,6440,6420,6450,6420,2097
|
|
20231124,132100,34399005710,6420,6450,6460,6420,8003
|
|
20231124,132000,34347496430,6460,6430,6460,6430,8606
|
|
20231124,131900,34291979550,6430,6430,6430,6420,1333
|
|
20231124,131800,34283415460,6420,6410,6440,6400,6176
|
|
20231124,131700,34243739650,6400,6400,6410,6390,2578
|
|
20231124,131600,34227229730,6400,6360,6400,6360,3264
|
|
20231124,131500,34206415770,6360,6370,6380,6360,1510
|
|
20231124,131400,34196807440,6360,6350,6360,6350,2084
|
|
20231124,131300,34183561060,6350,6360,6380,6350,3944
|
|
20231124,131200,34158481850,6360,6360,6380,6350,3951
|
|
20231124,131100,34133358410,6380,6350,6380,6330,10829
|
|
20231124,131000,34064648090,6350,6410,6410,6350,15454
|
|
20231124,130900,33966170580,6400,6410,6420,6400,6437
|
|
20231124,130800,33924928070,6410,6440,6440,6410,2179
|
|
20231124,130700,33910957150,6410,6420,6440,6410,1699
|
|
20231124,130600,33900055800,6430,6420,6450,6420,2008
|
|
20231124,130500,33887134480,6420,6420,6420,6410,3248
|
|
20231124,130400,33866306840,6420,6430,6430,6410,2585
|
|
20231124,130300,33849705780,6440,6430,6440,6430,2690
|
|
20231124,130200,33832407880,6440,6440,6440,6430,505
|
|
20231124,130100,33829159590,6430,6460,6460,6430,2788
|
|
20231124,130000,33811199260,6460,6430,6460,6420,4705
|
|
20231124,125900,33780863460,6430,6440,6440,6420,1157
|
|
20231124,125800,33773425010,6440,6420,6450,6420,1946
|
|
20231124,125700,33760903200,6430,6410,6430,6410,1818
|
|
20231124,125600,33749238060,6400,6390,6410,6390,2018
|
|
20231124,125500,33736325460,6390,6420,6420,6370,21562
|
|
20231124,125400,33598453280,6420,6440,6440,6410,16542
|
|
20231124,125300,33492290970,6440,6430,6440,6420,2836
|
|
20231124,125200,33474063860,6420,6440,6440,6420,8956
|
|
20231124,125100,33416478010,6440,6440,6450,6430,5731
|
|
20231124,125000,33379608530,6450,6460,6460,6440,3663
|
|
20231124,124900,33355985370,6460,6460,6470,6450,823
|
|
20231124,124800,33350668230,6470,6460,6470,6450,3678
|
|
20231124,124700,33326926320,6450,6450,6470,6440,3520
|
|
20231124,124600,33304223880,6450,6460,6470,6450,3021
|
|
20231124,124500,33284722330,6460,6450,6470,6440,1426
|
|
20231124,124400,33275522460,6440,6480,6490,6440,6954
|
|
20231124,124300,33230560810,6470,6440,6490,6440,6103
|
|
20231124,124200,33191089060,6450,6450,6460,6430,6852
|
|
20231124,124100,33146968910,6450,6430,6450,6430,3813
|
|
20231124,124000,33122439710,6430,6460,6470,6430,12183
|
|
20231124,123900,33043955670,6440,6480,6480,6420,33025
|
|
20231124,123800,32831059110,6480,6500,6510,6480,17073
|
|
20231124,123700,32720325190,6500,6510,6510,6480,15116
|
|
20231124,123600,32622123900,6510,6540,6550,6510,12611
|
|
20231124,123500,32539869900,6550,6600,6600,6540,12186
|
|
20231124,123400,32459949960,6600,6600,6630,6560,28890
|
|
20231124,123300,32269373700,6600,6560,6620,6540,26731
|
|
20231124,123200,32093312120,6550,6550,6580,6540,26814
|
|
20231124,123100,31917300810,6550,6520,6550,6510,11368
|
|
20231124,123000,31842996440,6510,6490,6520,6490,1996
|
|
20231124,122900,31830026720,6490,6500,6520,6480,6213
|
|
20231124,122800,31789697720,6490,6540,6540,6490,14942
|
|
20231124,122700,31692336790,6540,6550,6550,6520,7945
|
|
20231124,122600,31640438830,6550,6520,6550,6510,9226
|
|
20231124,122500,31580127840,6540,6540,6550,6490,11836
|
|
20231124,122400,31502934260,6540,6510,6540,6500,5361
|
|
20231124,122300,31467972380,6510,6480,6510,6470,11964
|
|
20231124,122200,31390371280,6480,6490,6490,6480,3662
|
|
20231124,122100,31366636700,6490,6480,6500,6440,26869
|
|
20231124,122000,31193028710,6480,6530,6550,6480,16307
|
|
20231124,121900,31086892970,6530,6560,6580,6520,13707
|
|
20231124,121800,30997242250,6550,6570,6640,6530,46299
|
|
20231124,121700,30691747200,6560,6580,6600,6530,21871
|
|
20231124,121600,30548117910,6570,6530,6590,6520,19297
|
|
20231124,121500,30421490220,6530,6550,6550,6500,6016
|
|
20231124,121400,30382206230,6550,6500,6570,6500,11204
|
|
20231124,121300,30309063110,6500,6500,6530,6470,16764
|
|
20231124,121200,30200206760,6510,6530,6540,6500,12812
|
|
20231124,121100,30116777500,6540,6520,6550,6510,9715
|
|
20231124,121000,30053410410,6520,6560,6600,6490,48375
|
|
20231124,120900,29738128810,6580,6560,6640,6550,57241
|
|
20231124,120800,29361535820,6550,6590,6600,6530,36349
|
|
20231124,120700,29122930120,6600,6680,6680,6510,63823
|
|
20231124,120600,28701585050,6670,6640,6700,6640,108045
|
|
20231124,120500,27980170330,6650,6630,6660,6560,48509
|
|
20231124,120400,27659231780,6630,6600,6680,6560,117976
|
|
20231124,120300,26876823710,6600,6420,6630,6410,101741
|
|
20231124,120200,26210942130,6420,6400,6420,6380,9255
|
|
20231124,120100,26151723680,6400,6390,6400,6390,2577
|
|
20231124,120000,26135245030,6390,6380,6390,6380,1930
|
|
20231124,115900,26122930040,6390,6390,6390,6370,1410
|
|
20231124,115800,26113923740,6390,6370,6390,6370,3108
|
|
20231124,115700,26094063660,6390,6350,6390,6350,2298
|
|
20231124,115600,26079419210,6350,6350,6350,6330,739
|
|
20231124,115500,26074735080,6350,6360,6370,6350,1374
|
|
20231124,115400,26065999280,6360,6360,6370,6360,3769
|
|
20231124,115300,26042019840,6360,6370,6370,6360,1217
|
|
20231124,115200,26034268590,6370,6370,6370,6360,1852
|
|
20231124,115100,26022472810,6370,6370,6380,6360,5880
|
|
20231124,115000,25985006970,6370,6370,6370,6370,2167
|
|
20231124,114900,25971203180,6370,6370,6370,6350,3176
|
|
20231124,114800,25951007650,6370,6300,6370,6290,10715
|
|
20231124,114700,25883059690,6300,6330,6330,6300,2503
|
|
20231124,114600,25867273050,6330,6330,6330,6310,2621
|
|
20231124,114500,25850710070,6330,6320,6330,6320,2803
|
|
20231124,114400,25832994970,6330,6330,6340,6330,775
|
|
20231124,114300,25828088150,6340,6340,6350,6330,101
|
|
20231124,114200,25827447940,6340,6340,6350,6330,1710
|
|
20231124,114100,25816613770,6340,6350,6350,6330,872
|
|
20231124,114000,25811093090,6360,6320,6360,6320,2079
|
|
20231124,113900,25797892430,6330,6360,6360,6330,3156
|
|
20231124,113800,25777856260,6360,6340,6370,6340,5426
|
|
20231124,113700,25743364620,6350,6340,6350,6320,2583
|
|
20231124,113600,25726996570,6340,6330,6340,6330,1049
|
|
20231124,113500,25720351610,6310,6320,6340,6300,4028
|
|
20231124,113400,25694873290,6320,6280,6320,6250,12772
|
|
20231124,113300,25614499000,6280,6250,6280,6240,10327
|
|
20231124,113200,25549963050,6250,6280,6290,6240,13441
|
|
20231124,113100,25465684620,6280,6310,6310,6280,10801
|
|
20231124,113000,25397814040,6290,6300,6320,6280,8319
|
|
20231124,112900,25345453740,6300,6320,6320,6300,2126
|
|
20231124,112800,25332051470,6320,6310,6320,6300,9641
|
|
20231124,112700,25271290520,6320,6310,6320,6300,6420
|
|
20231124,112600,25230818840,6310,6320,6320,6300,10447
|
|
20231124,112500,25164893400,6320,6340,6340,6320,12307
|
|
20231124,112400,25087049240,6330,6350,6360,6330,4062
|
|
20231124,112300,25061290890,6360,6370,6370,6350,796
|
|
20231124,112200,25056229880,6360,6360,6370,6360,537
|
|
20231124,112100,25052813030,6380,6380,6390,6340,4874
|
|
20231124,112000,25021840860,6390,6380,6390,6370,1490
|
|
20231124,111900,25012334810,6380,6380,6380,6360,963
|
|
20231124,111800,25006199800,6370,6360,6380,6360,801
|
|
20231124,111700,25001100440,6380,6390,6390,6340,1364
|
|
20231124,111600,24992431010,6350,6350,6390,6330,4664
|
|
20231124,111500,24962830730,6390,6380,6390,6340,5109
|
|
20231124,111400,24930297100,6380,6370,6380,6370,564
|
|
20231124,111300,24926701160,6380,6340,6400,6340,9586
|
|
20231124,111200,24865760640,6350,6370,6370,6320,9529
|
|
20231124,111100,24805382990,6360,6390,6400,6360,2767
|
|
20231124,111000,24787750060,6390,6400,6400,6390,609
|
|
20231124,110900,24783853790,6400,6420,6420,6390,3444
|
|
20231124,110800,24761811060,6420,6410,6420,6410,1803
|
|
20231124,110700,24750242270,6420,6420,6420,6400,2278
|
|
20231124,110600,24735624290,6410,6430,6430,6410,6187
|
|
20231124,110500,24695932770,6420,6420,6440,6420,2688
|
|
20231124,110400,24678663100,6420,6400,6420,6400,3761
|
|
20231124,110300,24654569600,6390,6390,6400,6390,1125
|
|
20231124,110200,24647372720,6400,6420,6420,6380,2832
|
|
20231124,110100,24629255000,6420,6420,6430,6410,2763
|
|
20231124,110000,24611524260,6430,6450,6450,6420,6359
|
|
20231124,105900,24570629060,6450,6440,6450,6440,2305
|
|
20231124,105800,24555784210,6440,6430,6450,6430,3178
|
|
20231124,105700,24535325300,6430,6410,6430,6410,1154
|
|
20231124,105600,24527915020,6410,6430,6430,6410,6150
|
|
20231124,105500,24488458600,6430,6430,6430,6420,1378
|
|
20231124,105400,24479602730,6420,6410,6430,6400,6323
|
|
20231124,105300,24439007650,6400,6410,6420,6400,3894
|
|
20231124,105200,24414056110,6410,6420,6420,6400,3308
|
|
20231124,105100,24392846890,6420,6400,6420,6400,1817
|
|
20231124,105000,24381186020,6420,6410,6420,6400,6921
|
|
20231124,104900,24336798760,6410,6390,6420,6390,6376
|
|
20231124,104800,24295967310,6400,6390,6400,6380,3795
|
|
20231124,104700,24271735240,6370,6320,6400,6320,10877
|
|
20231124,104600,24202646120,6320,6360,6370,6310,19862
|
|
20231124,104500,24076735360,6360,6400,6400,6360,11230
|
|
20231124,104400,24005184130,6400,6390,6400,6380,7040
|
|
20231124,104300,23960227860,6400,6430,6430,6380,15769
|
|
20231124,104200,23859347480,6430,6410,6430,6410,1736
|
|
20231124,104100,23848218180,6410,6420,6430,6410,2624
|
|
20231124,104000,23831389440,6420,6410,6430,6410,746
|
|
20231124,103900,23826604470,6430,6410,6430,6400,3946
|
|
20231124,103800,23801313790,6410,6430,6430,6400,3907
|
|
20231124,103700,23776247210,6420,6420,6440,6410,6543
|
|
20231124,103600,23734232720,6420,6410,6420,6400,2235
|
|
20231124,103500,23719909440,6410,6430,6430,6410,4201
|
|
20231124,103400,23692965220,6430,6440,6440,6420,3970
|
|
20231124,103300,23667446020,6440,6460,6470,6420,5477
|
|
20231124,103200,23632165680,6480,6440,6480,6430,5288
|
|
20231124,103100,23598000740,6430,6450,6470,6430,2984
|
|
20231124,103000,23578802900,6450,6410,6470,6400,5760
|
|
20231124,102900,23541792790,6410,6420,6430,6400,8418
|
|
20231124,102800,23487851520,6410,6430,6430,6410,5353
|
|
20231124,102700,23453500620,6420,6440,6440,6420,4526
|
|
20231124,102600,23424385290,6440,6450,6470,6430,3820
|
|
20231124,102500,23399810180,6470,6430,6470,6430,4058
|
|
20231124,102400,23373665880,6430,6450,6460,6430,6653
|
|
20231124,102300,23330796190,6450,6460,6470,6440,4464
|
|
20231124,102200,23301995270,6460,6490,6490,6460,10083
|
|
20231124,102100,23236713900,6490,6430,6490,6420,11726
|
|
20231124,102000,23160979570,6420,6410,6430,6400,8229
|
|
20231124,101900,23108229000,6410,6440,6440,6400,13582
|
|
20231124,101800,23021069810,6440,6430,6450,6430,13083
|
|
20231124,101700,22936885550,6430,6470,6470,6420,6447
|
|
20231124,101600,22895394610,6470,6460,6490,6420,28943
|
|
20231124,101500,22708306170,6460,6410,6470,6400,19499
|
|
20231124,101400,22582733850,6410,6410,6460,6400,35272
|
|
20231124,101300,22355966790,6410,6420,6420,6280,70270
|
|
20231124,101200,21909666180,6400,6600,6610,6350,118509
|
|
20231124,101100,21138867000,6610,6640,6640,6600,16813
|
|
20231124,101000,21027602520,6640,6630,6650,6620,4337
|
|
20231124,100900,20998838510,6630,6610,6630,6610,4464
|
|
20231124,100800,20969313710,6610,6620,6620,6610,5243
|
|
20231124,100700,20934646100,6610,6650,6650,6610,7398
|
|
20231124,100600,20885608510,6640,6640,6650,6620,5172
|
|
20231124,100500,20851320060,6620,6630,6640,6620,3349
|
|
20231124,100400,20829103010,6630,6620,6650,6610,7719
|
|
20231124,100300,20777916360,6620,6620,6620,6600,4857
|
|
20231124,100200,20745811600,6610,6640,6640,6600,18121
|
|
20231124,100100,20625951380,6640,6640,6650,6640,3417
|
|
20231124,100000,20603259640,6650,6630,6680,6630,5412
|
|
20231124,095900,20567266620,6620,6670,6670,6610,25557
|
|
20231124,095800,20397699460,6670,6680,6680,6660,6221
|
|
20231124,095700,20356228750,6670,6690,6700,6670,20657
|
|
20231124,095600,20218258230,6690,6690,6710,6690,8270
|
|
20231124,095500,20162900150,6700,6710,6710,6690,7955
|
|
20231124,095400,20109595690,6710,6710,6730,6700,6168
|
|
20231124,095300,20068198110,6710,6720,6730,6700,8728
|
|
20231124,095200,20009600630,6720,6730,6740,6710,7130
|
|
20231124,095100,19961678640,6730,6700,6730,6700,4658
|
|
20231124,095000,19930374140,6700,6700,6740,6690,9031
|
|
20231124,094900,19869735490,6700,6730,6740,6700,12292
|
|
20231124,094800,19787093520,6730,6730,6740,6710,3833
|
|
20231124,094700,19761304530,6730,6710,6730,6680,9428
|
|
20231124,094600,19698182000,6710,6750,6760,6710,26998
|
|
20231124,094500,19516208700,6760,6780,6790,6740,18568
|
|
20231124,094400,19390673420,6780,6770,6790,6730,24603
|
|
20231124,094300,19224201210,6760,6760,6800,6740,48768
|
|
20231124,094200,18893932030,6770,6690,6770,6670,54192
|
|
20231124,094100,18529295440,6710,6640,6710,6620,18895
|
|
20231124,094000,18403279710,6640,6660,6660,6630,6338
|
|
20231124,093900,18361159070,6650,6650,6670,6650,6061
|
|
20231124,093800,18320828310,6660,6650,6680,6650,12118
|
|
20231124,093700,18240105610,6670,6670,6670,6640,8594
|
|
20231124,093600,18182911840,6670,6630,6670,6620,9167
|
|
20231124,093500,18122007450,6630,6620,6630,6580,35007
|
|
20231124,093400,17890722370,6610,6620,6630,6610,14993
|
|
20231124,093300,17791504020,6620,6690,6690,6620,11744
|
|
20231124,093200,17713376350,6680,6720,6720,6680,9882
|
|
20231124,093100,17647217580,6720,6670,6720,6670,7764
|
|
20231124,093000,17595180840,6680,6690,6710,6650,18638
|
|
20231124,092900,17470615950,6700,6720,6750,6690,41583
|
|
20231124,092800,17190921210,6710,6650,6720,6640,38953
|
|
20231124,092700,16930519410,6640,6610,6680,6610,35632
|
|
20231124,092600,16693754780,6610,6640,6640,6590,67854
|
|
20231124,092500,16245376530,6640,6670,6670,6630,30600
|
|
20231124,092400,16041749330,6670,6680,6690,6660,17123
|
|
20231124,092300,15927582140,6680,6680,6710,6660,17497
|
|
20231124,092200,15810652360,6680,6680,6730,6660,35471
|
|
20231124,092100,15573982280,6680,6750,6770,6660,54146
|
|
20231124,092000,15211116260,6740,6820,6830,6740,37609
|
|
20231124,091900,14956178650,6820,6760,6830,6740,22503
|
|
20231124,091800,14803320910,6740,6740,6770,6730,16572
|
|
20231124,091700,14691613570,6740,6760,6780,6710,39151
|
|
20231124,091600,14427868790,6760,6830,6840,6750,35341
|
|
20231124,091500,14187613710,6840,6790,6860,6780,36123
|
|
20231124,091400,13941132120,6790,6810,6810,6760,28148
|
|
20231124,091300,13749947080,6810,6880,6900,6790,71992
|
|
20231124,091200,13257475430,6880,6760,6910,6750,115351
|
|
20231124,091100,12467156770,6760,6700,6760,6680,41241
|
|
20231124,091000,12190130620,6700,6760,6770,6670,58938
|
|
20231124,090900,11794626910,6770,6770,6820,6740,72348
|
|
20231124,090800,11303758480,6760,6810,6810,6610,148382
|
|
20231124,090700,10306922010,6800,6840,6910,6800,114999
|
|
20231124,090600,9518228730,6850,6920,6940,6800,134638
|
|
20231124,090500,8594108950,6920,7010,7030,6920,124615
|
|
20231124,090400,7725967480,6970,6980,7120,6970,367223
|
|
20231124,090300,5136841590,7010,6650,7100,6490,392764
|
|
20231124,090200,2449059110,6660,6710,6900,6530,364447
|
|
20231124,090100,0,5650,5650,5650,5650,0
|
|
20231124,090000,0,5650,5650,5650,5650,0
|