656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,195300,3009810610,16680,16680,16680,16680,2061
|
|
20231127,195200,3009810610,16680,16680,16680,16680,0
|
|
20231127,195100,3009810610,16680,16680,16680,16680,0
|
|
20231127,195000,3009810610,16680,16680,16680,16680,0
|
|
20231127,194900,3009810610,16680,16680,16680,16680,0
|
|
20231127,194800,3009810610,16680,16680,16680,16680,0
|
|
20231127,194700,3009810610,16680,16680,16680,16680,0
|
|
20231127,194600,3009810610,16680,16680,16680,16680,0
|
|
20231127,194500,3009810610,16680,16680,16680,16680,0
|
|
20231127,194400,3009810610,16680,16680,16680,16680,0
|
|
20231127,194300,3009810610,16680,16680,16680,16680,0
|
|
20231127,194200,3009810610,16680,16680,16680,16680,0
|
|
20231127,194100,3009810610,16680,16680,16680,16680,0
|
|
20231127,194000,3009810610,16680,16680,16680,16680,0
|
|
20231127,193900,3009810610,16680,16680,16680,16680,0
|
|
20231127,193800,3009810610,16680,16680,16680,16680,0
|
|
20231127,193700,3009810610,16680,16680,16680,16680,0
|
|
20231127,193600,3009810610,16680,16680,16680,16680,0
|
|
20231127,193500,3009810610,16680,16680,16680,16680,0
|
|
20231127,193400,3009810610,16680,16680,16680,16680,0
|
|
20231127,193300,3009810610,16680,16680,16680,16680,0
|
|
20231127,193200,3009810610,16680,16680,16680,16680,0
|
|
20231127,193100,3009810610,16680,16680,16680,16680,0
|
|
20231127,193000,3009810610,16680,16680,16680,16680,0
|
|
20231127,192900,3009810610,16680,16680,16680,16680,0
|
|
20231127,192800,3009810610,16680,16680,16680,16680,0
|
|
20231127,192700,3009810610,16680,16680,16680,16680,0
|
|
20231127,192600,3009810610,16680,16680,16680,16680,0
|
|
20231127,192500,3009810610,16680,16680,16680,16680,0
|
|
20231127,192400,3009810610,16680,16680,16680,16680,0
|
|
20231127,192300,3009810610,16680,16680,16680,16680,2061
|
|
20231127,192200,3009810610,16680,16680,16680,16680,0
|
|
20231127,192100,3009810610,16680,16680,16680,16680,0
|
|
20231127,192000,3009810610,16680,16680,16680,16680,0
|
|
20231127,191900,3009810610,16680,16680,16680,16680,0
|
|
20231127,191800,3009810610,16680,16680,16680,16680,0
|
|
20231127,191700,3009810610,16680,16680,16680,16680,0
|
|
20231127,191600,3009810610,16680,16680,16680,16680,0
|
|
20231127,191500,3009810610,16680,16680,16680,16680,0
|
|
20231127,191400,3009810610,16680,16680,16680,16680,0
|
|
20231127,191300,3009810610,16680,16680,16680,16680,0
|
|
20231127,191200,3009810610,16680,16680,16680,16680,0
|
|
20231127,191100,3009810610,16680,16680,16680,16680,0
|
|
20231127,191000,3009810610,16680,16680,16680,16680,0
|
|
20231127,190900,3009810610,16680,16680,16680,16680,0
|
|
20231127,190800,3009810610,16680,16680,16680,16680,0
|
|
20231127,190700,3009810610,16680,16680,16680,16680,0
|
|
20231127,190600,3009810610,16680,16680,16680,16680,0
|
|
20231127,190500,3009810610,16680,16680,16680,16680,0
|
|
20231127,190400,3009810610,16680,16680,16680,16680,0
|
|
20231127,190300,3009810610,16680,16680,16680,16680,0
|
|
20231127,190200,3009810610,16680,16680,16680,16680,0
|
|
20231127,190100,3009810610,16680,16680,16680,16680,0
|
|
20231127,190000,3009810610,16680,16680,16680,16680,0
|
|
20231127,185900,3009810610,16680,16680,16680,16680,0
|
|
20231127,185800,3009810610,16680,16680,16680,16680,0
|
|
20231127,185700,3009810610,16680,16680,16680,16680,0
|
|
20231127,185600,3009810610,16680,16680,16680,16680,0
|
|
20231127,185500,3009810610,16680,16680,16680,16680,0
|
|
20231127,185400,3009810610,16680,16680,16680,16680,0
|
|
20231127,185300,3009810610,16680,16680,16680,16680,2061
|
|
20231127,185200,3009810610,16680,16680,16680,16680,0
|
|
20231127,185100,3009810610,16680,16680,16680,16680,0
|
|
20231127,185000,3009810610,16680,16680,16680,16680,0
|
|
20231127,184900,3009810610,16680,16680,16680,16680,0
|
|
20231127,184800,3009810610,16680,16680,16680,16680,0
|
|
20231127,184700,3009810610,16680,16680,16680,16680,0
|
|
20231127,184600,3009810610,16680,16680,16680,16680,0
|
|
20231127,184500,3009810610,16680,16680,16680,16680,0
|
|
20231127,184400,3009810610,16680,16680,16680,16680,0
|
|
20231127,184300,3009810610,16680,16680,16680,16680,0
|
|
20231127,184200,3009810610,16680,16680,16680,16680,0
|
|
20231127,184100,3009810610,16680,16680,16680,16680,0
|
|
20231127,184000,3009810610,16680,16680,16680,16680,0
|
|
20231127,183900,3009810610,16680,16680,16680,16680,0
|
|
20231127,183800,3009810610,16680,16680,16680,16680,0
|
|
20231127,183700,3009810610,16680,16680,16680,16680,0
|
|
20231127,183600,3009810610,16680,16680,16680,16680,0
|
|
20231127,183500,3009810610,16680,16680,16680,16680,0
|
|
20231127,183400,3009810610,16680,16680,16680,16680,0
|
|
20231127,183300,3009810610,16680,16680,16680,16680,0
|
|
20231127,183200,3009810610,16680,16680,16680,16680,0
|
|
20231127,183100,3009810610,16680,16680,16680,16680,0
|
|
20231127,183000,3009810610,16680,16680,16680,16680,0
|
|
20231127,182900,3009810610,16680,16680,16680,16680,0
|
|
20231127,182800,3009810610,16680,16680,16680,16680,0
|
|
20231127,182700,3009810610,16680,16680,16680,16680,0
|
|
20231127,182600,3009810610,16680,16680,16680,16680,0
|
|
20231127,182500,3009810610,16680,16680,16680,16680,0
|
|
20231127,182400,3009810610,16680,16680,16680,16680,0
|
|
20231127,182300,3009810610,16680,16680,16680,16680,2061
|
|
20231127,182200,3009810610,16680,16680,16680,16680,0
|
|
20231127,182100,3009810610,16680,16680,16680,16680,0
|
|
20231127,182000,3009810610,16680,16680,16680,16680,0
|
|
20231127,181900,3009810610,16680,16680,16680,16680,0
|
|
20231127,181800,3009810610,16680,16680,16680,16680,0
|
|
20231127,181700,3009810610,16680,16680,16680,16680,0
|
|
20231127,181600,3009810610,16680,16680,16680,16680,0
|
|
20231127,181500,3009810610,16680,16680,16680,16680,0
|
|
20231127,181400,3009810610,16680,16680,16680,16680,0
|
|
20231127,181300,3009810610,16680,16680,16680,16680,0
|
|
20231127,181200,3009810610,16680,16680,16680,16680,0
|
|
20231127,181100,3009810610,16680,16680,16680,16680,0
|
|
20231127,181000,3009810610,16680,16680,16680,16680,0
|
|
20231127,180900,3009810610,16680,16680,16680,16680,0
|
|
20231127,180800,3009810610,16680,16680,16680,16680,0
|
|
20231127,180700,3009810610,16680,16680,16680,16680,0
|
|
20231127,180600,3009810610,16680,16680,16680,16680,0
|
|
20231127,180500,3009810610,16680,16680,16680,16680,0
|
|
20231127,180400,3009810610,16680,16680,16680,16680,0
|
|
20231127,180300,3009810610,16680,16680,16680,16680,0
|
|
20231127,180200,3009810610,16680,16680,16680,16680,0
|
|
20231127,180100,3009810610,16680,16680,16680,16680,0
|
|
20231127,180000,3009810610,16680,16680,16680,16680,0
|
|
20231127,175900,3009810610,16680,16680,16680,16680,0
|
|
20231127,175800,3009810610,16680,16680,16680,16680,0
|
|
20231127,175700,3009810610,16680,16680,16680,16680,0
|
|
20231127,175600,3009810610,16680,16680,16680,16680,0
|
|
20231127,175500,3009810610,16680,16680,16680,16680,0
|
|
20231127,175400,3009810610,16680,16680,16680,16680,0
|
|
20231127,175300,3009810610,16680,16680,16680,16680,2061
|
|
20231127,175200,3009810610,16680,16680,16680,16680,0
|
|
20231127,175100,3009810610,16680,16680,16680,16680,0
|
|
20231127,175000,3009810610,16680,16680,16680,16680,0
|
|
20231127,174900,3009810610,16680,16680,16680,16680,0
|
|
20231127,174800,3009810610,16680,16680,16680,16680,0
|
|
20231127,174700,3009810610,16680,16680,16680,16680,0
|
|
20231127,174600,3009810610,16680,16680,16680,16680,0
|
|
20231127,174500,3009810610,16680,16680,16680,16680,0
|
|
20231127,174400,3009810610,16680,16680,16680,16680,0
|
|
20231127,174300,3009810610,16680,16680,16680,16680,0
|
|
20231127,174200,3009810610,16680,16680,16680,16680,0
|
|
20231127,174100,3009810610,16680,16680,16680,16680,0
|
|
20231127,174000,3009810610,16680,16680,16680,16680,0
|
|
20231127,173900,3009810610,16680,16680,16680,16680,0
|
|
20231127,173800,3009810610,16680,16680,16680,16680,0
|
|
20231127,173700,3009810610,16680,16680,16680,16680,0
|
|
20231127,173600,3009810610,16680,16680,16680,16680,0
|
|
20231127,173500,3009810610,16680,16680,16680,16680,0
|
|
20231127,173400,3009810610,16680,16680,16680,16680,0
|
|
20231127,173300,3009810610,16680,16680,16680,16680,0
|
|
20231127,173200,3009810610,16680,16680,16680,16680,0
|
|
20231127,173100,3009810610,16680,16680,16680,16680,0
|
|
20231127,173000,3009810610,16680,16680,16680,16680,0
|
|
20231127,172900,3009810610,16680,16680,16680,16680,0
|
|
20231127,172800,3009810610,16680,16680,16680,16680,0
|
|
20231127,172700,3009810610,16680,16680,16680,16680,0
|
|
20231127,172600,3009810610,16680,16680,16680,16680,0
|
|
20231127,172500,3009810610,16680,16680,16680,16680,0
|
|
20231127,172400,3009810610,16680,16680,16680,16680,0
|
|
20231127,172300,3009810610,16680,16680,16680,16680,2061
|
|
20231127,172200,3009810610,16680,16680,16680,16680,0
|
|
20231127,172100,3009810610,16680,16680,16680,16680,0
|
|
20231127,172000,3009810610,16680,16680,16680,16680,0
|
|
20231127,171900,3009810610,16680,16680,16680,16680,0
|
|
20231127,171800,3009810610,16680,16680,16680,16680,0
|
|
20231127,171700,3009810610,16680,16680,16680,16680,0
|
|
20231127,171600,3009810610,16680,16680,16680,16680,0
|
|
20231127,171500,3009810610,16680,16680,16680,16680,0
|
|
20231127,171400,3009810610,16680,16680,16680,16680,0
|
|
20231127,171300,3009810610,16680,16680,16680,16680,0
|
|
20231127,171200,3009810610,16680,16680,16680,16680,0
|
|
20231127,171100,3009810610,16680,16680,16680,16680,0
|
|
20231127,171000,3009810610,16680,16680,16680,16680,0
|
|
20231127,170900,3009810610,16680,16680,16680,16680,0
|
|
20231127,170800,3009810610,16680,16680,16680,16680,0
|
|
20231127,170700,3009810610,16680,16680,16680,16680,0
|
|
20231127,170600,3009810610,16680,16680,16680,16680,0
|
|
20231127,170500,3009810610,16680,16680,16680,16680,0
|
|
20231127,170400,3009810610,16680,16680,16680,16680,0
|
|
20231127,170300,3009810610,16680,16680,16680,16680,0
|
|
20231127,170200,3009810610,16680,16680,16680,16680,0
|
|
20231127,170100,3009810610,16680,16680,16680,16680,0
|
|
20231127,170000,3009810610,16680,16680,16680,16680,0
|
|
20231127,165900,3009810610,16680,16680,16680,16680,0
|
|
20231127,165800,3009810610,16680,16680,16680,16680,0
|
|
20231127,165700,3009810610,16680,16680,16680,16680,0
|
|
20231127,165600,3009810610,16680,16680,16680,16680,0
|
|
20231127,165500,3009810610,16680,16680,16680,16680,0
|
|
20231127,165400,3009810610,16680,16680,16680,16680,0
|
|
20231127,165300,3009810610,16680,16680,16680,16680,2061
|
|
20231127,165200,3009810610,16680,16680,16680,16680,0
|
|
20231127,165100,3009810610,16680,16680,16680,16680,0
|
|
20231127,165000,3009810610,16680,16680,16680,16680,0
|
|
20231127,164900,3009810610,16680,16680,16680,16680,0
|
|
20231127,164800,3009810610,16680,16680,16680,16680,0
|
|
20231127,164700,3009810610,16680,16680,16680,16680,0
|
|
20231127,164600,3009810610,16680,16680,16680,16680,0
|
|
20231127,164500,3009810610,16680,16680,16680,16680,0
|
|
20231127,164400,3009810610,16680,16680,16680,16680,0
|
|
20231127,164300,3009810610,16680,16680,16680,16680,0
|
|
20231127,164200,3009810610,16680,16680,16680,16680,0
|
|
20231127,164100,3009810610,16680,16680,16680,16680,0
|
|
20231127,164000,3009810610,16680,16680,16680,16680,0
|
|
20231127,163900,3009810610,16680,16680,16680,16680,0
|
|
20231127,163800,3009810610,16680,16680,16680,16680,0
|
|
20231127,163700,3009810610,16680,16680,16680,16680,0
|
|
20231127,163600,3009810610,16680,16680,16680,16680,0
|
|
20231127,163500,3009810610,16680,16680,16680,16680,0
|
|
20231127,163400,3009810610,16680,16680,16680,16680,0
|
|
20231127,163300,3009810610,16680,16680,16680,16680,0
|
|
20231127,163200,3009810610,16680,16680,16680,16680,0
|
|
20231127,163100,3009810610,16680,16680,16680,16680,0
|
|
20231127,163000,3009810610,16680,16680,16680,16680,0
|
|
20231127,162900,3009810610,16680,16680,16680,16680,0
|
|
20231127,162800,3009810610,16680,16680,16680,16680,0
|
|
20231127,162700,3009810610,16680,16680,16680,16680,0
|
|
20231127,162600,3009810610,16680,16680,16680,16680,0
|
|
20231127,162500,3009810610,16680,16680,16680,16680,0
|
|
20231127,162400,3009810610,16680,16680,16680,16680,0
|
|
20231127,162300,3009810610,16680,16680,16680,16680,2061
|
|
20231127,162200,3009810610,16680,16680,16680,16680,0
|
|
20231127,162100,3009810610,16680,16680,16680,16680,0
|
|
20231127,162000,3009810610,16680,16680,16680,16680,0
|
|
20231127,161900,3009810610,16680,16680,16680,16680,0
|
|
20231127,161800,3009810610,16680,16680,16680,16680,0
|
|
20231127,161700,3009810610,16680,16680,16680,16680,0
|
|
20231127,161600,3009810610,16680,16680,16680,16680,0
|
|
20231127,161500,3009810610,16680,16680,16680,16680,0
|
|
20231127,161400,3009810610,16680,16680,16680,16680,0
|
|
20231127,161300,3009810610,16680,16680,16680,16680,0
|
|
20231127,161200,3009810610,16680,16680,16680,16680,0
|
|
20231127,161100,3009810610,16680,16680,16680,16680,0
|
|
20231127,161000,3009810610,16680,16680,16680,16680,0
|
|
20231127,160900,3009810610,16680,16680,16680,16680,0
|
|
20231127,160800,3009810610,16680,16680,16680,16680,0
|
|
20231127,160700,3009810610,16680,16680,16680,16680,0
|
|
20231127,160600,3009810610,16680,16680,16680,16680,0
|
|
20231127,160500,3009810610,16680,16680,16680,16680,0
|
|
20231127,160400,3009810610,16680,16680,16680,16680,0
|
|
20231127,160300,3009810610,16680,16680,16680,16680,0
|
|
20231127,160200,3009810610,16680,16680,16680,16680,0
|
|
20231127,160100,3009810610,16680,16680,16680,16680,0
|
|
20231127,160000,3009810610,16680,16680,16680,16680,0
|
|
20231127,155900,3009810610,16680,16680,16680,16680,0
|
|
20231127,155800,3009810610,16680,16680,16680,16680,0
|
|
20231127,155700,3009810610,16680,16680,16680,16680,0
|
|
20231127,155600,3009810610,16680,16680,16680,16680,0
|
|
20231127,155500,3009810610,16680,16680,16680,16680,0
|
|
20231127,155400,3009810610,16680,16680,16680,16680,0
|
|
20231127,155300,3009810610,16680,16680,16680,16680,2061
|
|
20231127,155200,3009810610,16680,16680,16680,16680,0
|
|
20231127,155100,3009810610,16680,16680,16680,16680,0
|
|
20231127,155000,3009810610,16680,16680,16680,16680,0
|
|
20231127,154900,3009810610,16680,16680,16680,16680,0
|
|
20231127,154800,3009810610,16680,16680,16680,16680,0
|
|
20231127,154700,3009810610,16680,16680,16680,16680,0
|
|
20231127,154600,3009810610,16680,16680,16680,16680,0
|
|
20231127,154500,3009810610,16680,16680,16680,16680,0
|
|
20231127,154400,3009810610,16680,16680,16680,16680,0
|
|
20231127,154300,3009810610,16680,16680,16680,16680,0
|
|
20231127,154200,3009810610,16680,16680,16680,16680,0
|
|
20231127,154100,3009810610,16680,16680,16680,16680,0
|
|
20231127,154000,3009810610,16680,16680,16680,16680,0
|
|
20231127,153900,3009810610,16680,16680,16680,16680,0
|
|
20231127,153800,3009810610,16680,16680,16680,16680,0
|
|
20231127,153700,3009810610,16680,16680,16680,16680,0
|
|
20231127,153600,3009810610,16680,16680,16680,16680,0
|
|
20231127,153500,3009810610,16680,16680,16680,16680,0
|
|
20231127,153400,3009810610,16680,16680,16680,16680,0
|
|
20231127,153300,3009810610,16680,16680,16680,16680,0
|
|
20231127,153200,3009810610,16680,16680,16680,16680,0
|
|
20231127,153100,3009810610,16680,16680,16680,16680,0
|
|
20231127,153000,3009810610,16680,16680,16680,16680,2061
|
|
20231127,152900,2975433130,16670,16670,16670,16670,0
|
|
20231127,152800,2975433130,16670,16670,16670,16670,0
|
|
20231127,152700,2975433130,16670,16670,16670,16670,0
|
|
20231127,152600,2975433130,16670,16670,16670,16670,0
|
|
20231127,152500,2975433130,16670,16670,16670,16670,0
|
|
20231127,152400,2975433130,16670,16670,16670,16670,0
|
|
20231127,152300,2975433130,16670,16670,16670,16670,0
|
|
20231127,152200,2975433130,16670,16670,16670,16670,0
|
|
20231127,152100,2975433130,16670,16670,16670,16670,0
|
|
20231127,152000,2975433130,16670,16670,16670,16670,0
|
|
20231127,151900,2975433130,16670,16640,16670,16640,417
|
|
20231127,151800,2968492000,16640,16620,16640,16620,155
|
|
20231127,151700,2965913960,16610,16610,16610,16610,621
|
|
20231127,151600,2955599150,16660,16620,16670,16610,25
|
|
20231127,151500,2955183650,16640,16610,16640,16610,67
|
|
20231127,151400,2954069390,16620,16640,16640,16620,230
|
|
20231127,151300,2950244150,16640,16630,16640,16630,485
|
|
20231127,151200,2942178550,16630,16620,16630,16610,877
|
|
20231127,151100,2927596760,16630,16630,16630,16630,5
|
|
20231127,151000,2927513610,16620,16610,16620,16610,286
|
|
20231127,150900,2922762440,16620,16570,16620,16570,94
|
|
20231127,150800,2921201360,16570,16580,16580,16570,362
|
|
20231127,150700,2915201870,16580,16600,16600,16580,363
|
|
20231127,150600,2909179560,16600,16600,16600,16600,136
|
|
20231127,150500,2906921960,16600,16620,16620,16600,251
|
|
20231127,150400,2902754610,16620,16630,16630,16620,110
|
|
20231127,150300,2900925410,16630,16630,16630,16630,173
|
|
20231127,150200,2898048420,16640,16640,16640,16640,98
|
|
20231127,150100,2896417700,16640,16670,16670,16640,221
|
|
20231127,150000,2892740230,16680,16630,16680,16630,35
|
|
20231127,145900,2892158090,16630,16650,16650,16630,577
|
|
20231127,145800,2882555610,16650,16650,16650,16650,10
|
|
20231127,145700,2882389110,16640,16650,16650,16640,55
|
|
20231127,145600,2881473560,16650,16650,16650,16650,0
|
|
20231127,145500,2881473560,16650,16650,16650,16650,11
|
|
20231127,145400,2881290410,16640,16630,16640,16630,5
|
|
20231127,145300,2881207220,16630,16650,16650,16630,73
|
|
20231127,145200,2879992680,16650,16640,16650,16640,218
|
|
20231127,145100,2876365150,16630,16630,16630,16630,55
|
|
20231127,145000,2875450500,16640,16640,16640,16630,53
|
|
20231127,144900,2874568780,16640,16650,16650,16640,52
|
|
20231127,144800,2873703390,16650,16650,16650,16650,1
|
|
20231127,144700,2873686740,16650,16650,16650,16650,11
|
|
20231127,144600,2873503590,16630,16630,16630,16630,525
|
|
20231127,144500,2864772840,16630,16610,16630,16610,6
|
|
20231127,144400,2864673160,16610,16610,16610,16600,220
|
|
20231127,144300,2861018990,16610,16620,16620,16610,362
|
|
20231127,144200,2855004950,16620,16620,16630,16620,242
|
|
20231127,144100,2850982810,16620,16620,16620,16620,87
|
|
20231127,144000,2849536870,16610,16620,16620,16610,25
|
|
20231127,143900,2849121570,16620,16620,16630,16620,220
|
|
20231127,143800,2845465070,16630,16620,16630,16620,7
|
|
20231127,143700,2845348710,16630,16630,16630,16630,10
|
|
20231127,143600,2845182410,16620,16620,16620,16620,0
|
|
20231127,143500,2845182410,16620,16620,16620,16620,21
|
|
20231127,143400,2844833390,16630,16630,16630,16630,10
|
|
20231127,143300,2844667090,16620,16620,16620,16620,1
|
|
20231127,143200,2844650470,16620,16630,16630,16620,291
|
|
20231127,143100,2839813590,16640,16630,16640,16630,319
|
|
20231127,143000,2834508520,16640,16650,16650,16640,10
|
|
20231127,142900,2834342110,16640,16640,16650,16640,57
|
|
20231127,142800,2833393370,16630,16650,16650,16630,213
|
|
20231127,142700,2829849090,16720,16720,16720,16720,0
|
|
20231127,142600,2829849090,16720,16720,16720,16720,2
|
|
20231127,142500,2829815650,16730,16730,16730,16730,0
|
|
20231127,142400,2829815650,16730,16660,16730,16640,166
|
|
20231127,142300,2827050650,16650,16650,16650,16650,1
|
|
20231127,142200,2827034000,16650,16650,16650,16650,258
|
|
20231127,142100,2822738300,16660,16650,16660,16650,23
|
|
20231127,142000,2822355150,16660,16660,16660,16660,10
|
|
20231127,141900,2822188550,16740,16740,16740,16740,0
|
|
20231127,141800,2822188550,16740,16740,16740,16740,0
|
|
20231127,141700,2822188550,16740,16650,16740,16650,47
|
|
20231127,141600,2821405370,16640,16640,16640,16640,0
|
|
20231127,141500,2821405370,16640,16660,16660,16640,459
|
|
20231127,141400,2813762180,16660,16750,16750,16660,650
|
|
20231127,141300,2802924570,16700,16700,16700,16700,20
|
|
20231127,141200,2802590570,16700,16700,16700,16700,20
|
|
20231127,141100,2802256570,16700,16700,16700,16700,20
|
|
20231127,141000,2801922570,16700,16700,16700,16700,14
|
|
20231127,140900,2801688770,16700,16700,16700,16700,7
|
|
20231127,140800,2801571870,16700,16700,16700,16700,56
|
|
20231127,140700,2800636670,16700,16710,16710,16700,231
|
|
20231127,140600,2796776970,16690,16680,16690,16680,17
|
|
20231127,140500,2796493300,16690,16700,16700,16690,370
|
|
20231127,140400,2790317700,16700,16700,16700,16700,427
|
|
20231127,140300,2783186800,16700,16750,16750,16700,1257
|
|
20231127,140200,2762158810,16740,16750,16750,16740,94
|
|
20231127,140100,2760585020,16750,16750,16750,16750,8
|
|
20231127,140000,2760451020,16750,16750,16760,16750,42
|
|
20231127,135900,2759747420,16750,16740,16750,16740,12
|
|
20231127,135800,2759546530,16740,16750,16750,16740,30
|
|
20231127,135700,2759044230,16740,16740,16740,16740,0
|
|
20231127,135600,2759044230,16740,16740,16740,16740,5
|
|
20231127,135500,2758960530,16750,16750,16750,16750,10
|
|
20231127,135400,2758793030,16740,16750,16750,16740,24
|
|
20231127,135300,2758391260,16730,16740,16740,16730,19
|
|
20231127,135200,2758073290,16730,16730,16730,16730,2
|
|
20231127,135100,2758039830,16730,16750,16750,16730,82
|
|
20231127,135000,2756667780,16750,16750,16750,16750,9
|
|
20231127,134900,2756517030,16740,16740,16740,16740,5
|
|
20231127,134800,2756433330,16730,16730,16730,16730,1
|
|
20231127,134700,2756416600,16740,16740,16740,16740,25
|
|
20231127,134600,2755998100,16750,16750,16750,16750,0
|
|
20231127,134500,2755998100,16750,16750,16750,16750,85
|
|
20231127,134400,2754574350,16750,16740,16750,16740,506
|
|
20231127,134300,2746103810,16730,16740,16740,16730,37
|
|
20231127,134200,2745484640,16720,16730,16730,16720,103
|
|
20231127,134100,2743762380,16720,16730,16730,16720,164
|
|
20231127,134000,2741019780,16730,16730,16730,16730,40
|
|
20231127,133900,2740350580,16740,16740,16740,16740,9
|
|
20231127,133800,2740199920,16740,16720,16740,16720,106
|
|
20231127,133700,2738427400,16720,16720,16720,16710,613
|
|
20231127,133600,2728179990,16700,16730,16740,16700,80
|
|
20231127,133500,2726841660,16730,16720,16730,16720,156
|
|
20231127,133400,2724232780,16710,16690,16710,16690,9
|
|
20231127,133300,2724082430,16690,16690,16690,16690,1
|
|
20231127,133200,2724065740,16700,16710,16710,16700,25
|
|
20231127,133100,2723648190,16710,16700,16710,16700,27
|
|
20231127,133000,2723197190,16710,16710,16710,16710,0
|
|
20231127,132900,2723197190,16710,16710,16710,16700,45
|
|
20231127,132800,2722445440,16720,16720,16720,16720,0
|
|
20231127,132700,2722445440,16720,16720,16720,16720,10
|
|
20231127,132600,2722278240,16700,16700,16710,16700,1792
|
|
20231127,132500,2692351740,16710,16710,16710,16710,147
|
|
20231127,132400,2689895370,16720,16730,16730,16720,164
|
|
20231127,132300,2687153190,16720,16720,16720,16720,0
|
|
20231127,132200,2687153190,16720,16720,16720,16720,1
|
|
20231127,132100,2687136470,16720,16730,16730,16720,91
|
|
20231127,132000,2685614280,16740,16750,16750,16740,64
|
|
20231127,131900,2684542910,16750,16750,16750,16750,8
|
|
20231127,131800,2684408910,16750,16750,16750,16750,21
|
|
20231127,131700,2684057160,16770,16770,16770,16770,0
|
|
20231127,131600,2684057160,16770,16770,16770,16770,1
|
|
20231127,131500,2684040390,16740,16740,16740,16740,39
|
|
20231127,131400,2683387530,16740,16740,16740,16740,20
|
|
20231127,131300,2683052730,16740,16730,16740,16730,3
|
|
20231127,131200,2683002520,16730,16730,16730,16730,1
|
|
20231127,131100,2682985790,16740,16740,16740,16740,10
|
|
20231127,131000,2682818390,16730,16740,16770,16730,354
|
|
20231127,130900,2676891940,16750,16760,16760,16750,606
|
|
20231127,130800,2666740840,16770,16770,16770,16770,10
|
|
20231127,130700,2666573140,16760,16770,16770,16760,52
|
|
20231127,130600,2665701600,16770,16770,16770,16770,16
|
|
20231127,130500,2665433280,16770,16770,16770,16770,10
|
|
20231127,130400,2665265580,16760,16760,16760,16760,91
|
|
20231127,130300,2663740420,16770,16780,16780,16770,11
|
|
20231127,130200,2663555940,16780,16790,16790,16760,666
|
|
20231127,130100,2652388230,16790,16800,16800,16790,2
|
|
20231127,130000,2652354640,16790,16780,16790,16780,15
|
|
20231127,125900,2652102870,16800,16800,16800,16770,29
|
|
20231127,125800,2651616270,16800,16760,16800,16760,11
|
|
20231127,125700,2651431870,16750,16750,16750,16750,1
|
|
20231127,125600,2651415120,16760,16750,16760,16750,7
|
|
20231127,125500,2651297840,16760,16800,16800,16760,22
|
|
20231127,125400,2650928680,16750,16750,16750,16750,36
|
|
20231127,125300,2650325680,16800,16800,16800,16800,1
|
|
20231127,125200,2650308880,16750,16750,16760,16750,120
|
|
20231127,125100,2648298780,16750,16800,16800,16750,205
|
|
20231127,125000,2644863770,16760,16800,16800,16760,48
|
|
20231127,124900,2644059250,16760,16800,16800,16760,454
|
|
20231127,124800,2636441940,16800,16800,16800,16800,20
|
|
20231127,124700,2636105940,16810,16810,16810,16810,18
|
|
20231127,124600,2635803360,16810,16800,16810,16800,2
|
|
20231127,124500,2635769750,16800,16800,16800,16800,0
|
|
20231127,124400,2635769750,16800,16810,16810,16800,93
|
|
20231127,124300,2634207250,16840,16840,16840,16840,0
|
|
20231127,124200,2634207250,16840,16830,16840,16830,66
|
|
20231127,124100,2633095940,16840,16840,16840,16800,27
|
|
20231127,124000,2632642060,16800,16840,16840,16800,216
|
|
20231127,123900,2629007810,16840,16830,16840,16830,65
|
|
20231127,123800,2627913760,16840,16840,16840,16840,111
|
|
20231127,123700,2626044520,16840,16840,16850,16840,1128
|
|
20231127,123600,2607038710,16850,16840,16850,16840,201
|
|
20231127,123500,2603653860,16840,16830,16840,16830,1204
|
|
20231127,123400,2583390150,16830,16830,16830,16830,68
|
|
20231127,123300,2582245710,16830,16830,16830,16830,299
|
|
20231127,123200,2577213540,16840,16830,16840,16830,1009
|
|
20231127,123100,2560224140,16830,16820,16840,16820,494
|
|
20231127,123000,2551910800,16820,16830,16830,16820,1097
|
|
20231127,122900,2533458950,16840,16830,16840,16830,362
|
|
20231127,122800,2527366480,16820,16810,16820,16800,774
|
|
20231127,122700,2514353770,16800,16800,16800,16800,22
|
|
20231127,122600,2513984170,16810,16810,16820,16790,388
|
|
20231127,122500,2507461610,16810,16780,16810,16780,2049
|
|
20231127,122400,2473058430,16770,16780,16780,16770,110
|
|
20231127,122300,2471213630,16770,16770,16780,16770,55
|
|
20231127,122200,2470291270,16770,16770,16780,16770,327
|
|
20231127,122100,2464806290,16770,16770,16770,16770,109
|
|
20231127,122000,2462978360,16760,16760,16760,16760,311
|
|
20231127,121900,2457766000,16770,16770,16770,16770,10
|
|
20231127,121800,2457598300,16760,16760,16760,16760,50
|
|
20231127,121700,2456760300,16760,16760,16760,16760,0
|
|
20231127,121600,2456760300,16760,16730,16790,16730,3542
|
|
20231127,121500,2397379690,16730,16730,16730,16730,10
|
|
20231127,121400,2397212390,16740,16740,16740,16740,0
|
|
20231127,121300,2397212390,16740,16720,16740,16720,31
|
|
20231127,121200,2396694050,16740,16740,16740,16740,44
|
|
20231127,121100,2395957490,16740,16710,16740,16710,719
|
|
20231127,121000,2383934280,16720,16710,16720,16700,79
|
|
20231127,120900,2382614660,16710,16700,16710,16700,41
|
|
20231127,120800,2381929650,16710,16700,16710,16700,290
|
|
20231127,120700,2377084250,16710,16710,16710,16710,5
|
|
20231127,120600,2377000700,16720,16710,16720,16710,293
|
|
20231127,120500,2372101790,16700,16700,16700,16700,0
|
|
20231127,120400,2372101790,16700,16700,16700,16700,21
|
|
20231127,120300,2371751090,16700,16700,16700,16700,7
|
|
20231127,120200,2371634190,16690,16690,16690,16690,1
|
|
20231127,120100,2371617500,16720,16700,16720,16700,118
|
|
20231127,120000,2369646700,16700,16710,16710,16700,23
|
|
20231127,115900,2369262500,16710,16710,16710,16710,200
|
|
20231127,115800,2365920500,16710,16710,16710,16710,9
|
|
20231127,115700,2365770110,16710,16680,16710,16680,42
|
|
20231127,115600,2365068620,16680,16710,16710,16680,20
|
|
20231127,115500,2364734700,16710,16670,16710,16670,27
|
|
20231127,115400,2364283570,16710,16710,16710,16710,0
|
|
20231127,115300,2364283570,16710,16710,16710,16670,273
|
|
20231127,115200,2359724570,16700,16700,16700,16700,20
|
|
20231127,115100,2359390570,16670,16720,16720,16670,110
|
|
20231127,115000,2357556370,16670,16710,16710,16670,1050
|
|
20231127,114900,2340048070,16700,16700,16720,16690,48
|
|
20231127,114800,2339246660,16700,16720,16720,16700,5
|
|
20231127,114700,2339163140,16690,16690,16690,16690,0
|
|
20231127,114600,2339163140,16690,16710,16710,16690,1299
|
|
20231127,114500,2317471250,16710,16720,16720,16710,30
|
|
20231127,114400,2316969850,16730,16720,16730,16720,120
|
|
20231127,114300,2314963350,16720,16720,16720,16720,33
|
|
20231127,114200,2314411590,16700,16700,16700,16700,20
|
|
20231127,114100,2314077590,16710,16720,16720,16710,696
|
|
20231127,114000,2302440610,16730,16730,16730,16730,60
|
|
20231127,113900,2301436810,16730,16730,16730,16720,621
|
|
20231127,113800,2291048460,16730,16740,16740,16730,420
|
|
20231127,113700,2284019800,16750,16750,16750,16750,576
|
|
20231127,113600,2274371800,16750,16750,16750,16750,0
|
|
20231127,113500,2274371800,16750,16760,16760,16750,110
|
|
20231127,113400,2272528800,16760,16770,16770,16760,62
|
|
20231127,113300,2271489080,16770,16770,16770,16770,178
|
|
20231127,113200,2268504020,16760,16760,16760,16760,40
|
|
20231127,113100,2267833620,16750,16750,16750,16750,20
|
|
20231127,113000,2267498620,16770,16750,16770,16750,358
|
|
20231127,112900,2261502100,16740,16750,16750,16740,35
|
|
20231127,112800,2260916090,16740,16740,16740,16740,0
|
|
20231127,112700,2260916090,16740,16770,16770,16740,164
|
|
20231127,112600,2258169230,16770,16770,16770,16760,12
|
|
20231127,112500,2257968000,16780,16720,16780,16720,130
|
|
20231127,112400,2255787280,16720,16700,16720,16700,101
|
|
20231127,112300,2254099080,16700,16700,16700,16700,26
|
|
20231127,112200,2253664880,16700,16710,16710,16700,143
|
|
20231127,112100,2251276640,16720,16720,16720,16720,72
|
|
20231127,112000,2250072800,16720,16730,16730,16720,380
|
|
20231127,111900,2243717600,16730,16730,16730,16730,101
|
|
20231127,111800,2242027870,16740,16740,16740,16740,72
|
|
20231127,111700,2240822590,16740,16740,16740,16740,7
|
|
20231127,111600,2240705410,16740,16750,16760,16740,82
|
|
20231127,111500,2239331820,16750,16750,16750,16750,37
|
|
20231127,111400,2238712070,16750,16750,16750,16750,18
|
|
20231127,111300,2238410570,16750,16760,16760,16750,481
|
|
20231127,111200,2230352210,16760,16800,16800,16760,642
|
|
20231127,111100,2219583930,16830,16830,16830,16830,25
|
|
20231127,111000,2219163180,16840,16820,16840,16780,550
|
|
20231127,110900,2209915560,16820,16810,16840,16810,804
|
|
20231127,110800,2196382310,16810,16760,16810,16760,8609
|
|
20231127,110700,2051914310,16760,16750,16760,16750,229
|
|
20231127,110600,2048077050,16750,16730,16760,16730,350
|
|
20231127,110500,2042216080,16720,16680,16720,16680,1503
|
|
20231127,110400,2017111300,16680,16550,16680,16530,976
|
|
20231127,110300,2000935870,16550,16550,16550,16540,27
|
|
20231127,110200,2000489080,16540,16540,16540,16540,537
|
|
20231127,110100,1991607100,16550,16560,16560,16550,342
|
|
20231127,110000,1985943820,16560,16540,16560,16540,238
|
|
20231127,105900,1982007100,16550,16560,16560,16550,203
|
|
20231127,105800,1978647420,16550,16560,16560,16550,568
|
|
20231127,105700,1969246870,16550,16550,16550,16550,32
|
|
20231127,105600,1968717270,16550,16560,16560,16550,226
|
|
20231127,105500,1964974760,16560,16550,16560,16550,191
|
|
20231127,105400,1961813610,16550,16550,16550,16550,61
|
|
20231127,105300,1960804060,16570,16570,16570,16570,172
|
|
20231127,105200,1957954020,16540,16530,16540,16520,1129
|
|
20231127,105100,1939282350,16530,16590,16590,16530,2561
|
|
20231127,105000,1896891270,16590,16600,16600,16590,30
|
|
20231127,104900,1896393470,16590,16590,16600,16590,34
|
|
20231127,104800,1895829400,16590,16590,16590,16590,100
|
|
20231127,104700,1894170400,16590,16590,16600,16590,94
|
|
20231127,104600,1892610840,16590,16600,16600,16590,76
|
|
20231127,104500,1891349440,16600,16600,16600,16600,20
|
|
20231127,104400,1891017440,16590,16600,16620,16590,480
|
|
20231127,104300,1883053550,16600,16620,16620,16600,52
|
|
20231127,104200,1882190310,16620,16620,16620,16620,7
|
|
20231127,104100,1882073970,16590,16590,16590,16590,1
|
|
20231127,104000,1882057380,16620,16620,16620,16620,100
|
|
20231127,103900,1880395380,16620,16590,16620,16580,35
|
|
20231127,103800,1879814470,16580,16620,16620,16580,296
|
|
20231127,103700,1874906300,16590,16620,16620,16590,100
|
|
20231127,103600,1873247270,16590,16590,16590,16590,0
|
|
20231127,103500,1873247270,16590,16600,16600,16590,115
|
|
20231127,103400,1871338610,16580,16580,16580,16580,61
|
|
20231127,103300,1870327230,16580,16580,16580,16580,84
|
|
20231127,103200,1868934510,16580,16580,16580,16580,97
|
|
20231127,103100,1867326250,16580,16580,16580,16580,94
|
|
20231127,103000,1865767730,16600,16600,16600,16600,302
|
|
20231127,102900,1860754530,16550,16610,16610,16550,1417
|
|
20231127,102800,1837273690,16610,16610,16620,16610,206
|
|
20231127,102700,1833851830,16630,16610,16630,16610,3
|
|
20231127,102600,1833801980,16630,16610,16630,16610,410
|
|
20231127,102500,1826989880,16610,16660,16660,16610,1677
|
|
20231127,102400,1799094630,16660,16660,16660,16660,6
|
|
20231127,102300,1798994670,16710,16710,16710,16650,3156
|
|
20231127,102200,1746344150,16720,16720,16720,16720,9
|
|
20231127,102100,1746193670,16720,16720,16720,16720,247
|
|
20231127,102000,1742063830,16720,16730,16730,16720,50
|
|
20231127,101900,1741227730,16730,16720,16730,16720,6
|
|
20231127,101800,1741127400,16770,16780,16780,16770,61
|
|
20231127,101700,1740104420,16720,16720,16720,16720,40
|
|
20231127,101600,1739435620,16720,16720,16720,16720,42
|
|
20231127,101500,1738733380,16790,16740,16790,16710,350
|
|
20231127,101400,1732870280,16790,16780,16790,16780,102
|
|
20231127,101300,1731158700,16740,16740,16740,16740,8
|
|
20231127,101200,1731024780,16730,16790,16790,16730,350
|
|
20231127,101100,1725165610,16790,16790,16790,16790,5
|
|
20231127,101000,1725081660,16740,16740,16740,16740,30
|
|
20231127,100900,1724579460,16700,16700,16710,16700,100
|
|
20231127,100800,1722909430,16700,16700,16700,16700,5
|
|
20231127,100700,1722825930,16700,16720,16720,16690,3661
|
|
20231127,100600,1661678550,16740,16740,16740,16740,2
|
|
20231127,100500,1661645070,16740,16740,16740,16710,2327
|
|
20231127,100400,1622728330,16740,16810,16810,16740,194
|
|
20231127,100300,1619479580,16760,16780,16780,16760,26
|
|
20231127,100200,1619043760,16780,16780,16780,16780,10
|
|
20231127,100100,1618875960,16790,16790,16800,16780,54
|
|
20231127,100000,1617969340,16820,16820,16820,16810,7
|
|
20231127,095900,1617851640,16820,16820,16820,16820,61
|
|
20231127,095800,1616825620,16810,16770,16810,16760,189
|
|
20231127,095700,1613652270,16810,16810,16810,16810,70
|
|
20231127,095600,1612475570,16810,16810,16810,16810,50
|
|
20231127,095500,1611635070,16810,16800,16810,16800,11
|
|
20231127,095400,1611450170,16790,16780,16810,16780,149
|
|
20231127,095300,1608948900,16780,16790,16790,16780,210
|
|
20231127,095200,1605424000,16790,16750,16790,16750,783
|
|
20231127,095100,1592283790,16760,16780,16780,16760,264
|
|
20231127,095000,1587858470,16770,16760,16770,16750,1290
|
|
20231127,094900,1566226310,16770,16770,16770,16760,42
|
|
20231127,094800,1565521980,16760,16780,16780,16760,346
|
|
20231127,094700,1559720570,16770,16770,16770,16770,12
|
|
20231127,094600,1559519330,16770,16790,16790,16770,965
|
|
20231127,094500,1543320550,16790,16800,16800,16790,302
|
|
20231127,094400,1538249820,16800,16810,16810,16800,317
|
|
20231127,094300,1532924210,16810,16820,16820,16810,246
|
|
20231127,094200,1528787930,16810,16840,16850,16810,618
|
|
20231127,094100,1518395600,16840,16850,16850,16840,71
|
|
20231127,094000,1517199830,16850,16860,16860,16850,16
|
|
20231127,093900,1516930090,16850,16880,16880,16850,5776
|
|
20231127,093800,1419488650,16880,16860,16880,16860,473
|
|
20231127,093700,1411507480,16870,16850,16870,16800,1112
|
|
20231127,093600,1392824810,16870,16820,16870,16820,61
|
|
20231127,093500,1391797220,16800,16800,16820,16790,1235
|
|
20231127,093400,1371050010,16800,16840,16840,16800,955
|
|
20231127,093300,1354999050,16850,16900,16900,16850,1850
|
|
20231127,093200,1323789410,16900,16900,16960,16900,778
|
|
20231127,093100,1310641090,16900,16970,16970,16900,832
|
|
20231127,093000,1296560390,17000,16950,17000,16950,2076
|
|
20231127,092900,1261312540,16960,17020,17020,16960,1343
|
|
20231127,092800,1238507030,17010,17020,17040,17010,1171
|
|
20231127,092700,1218570980,17030,16980,17030,16980,11123
|
|
20231127,092600,1029490290,16980,16980,16990,16980,1265
|
|
20231127,092500,1008008050,16980,16970,16980,16950,337
|
|
20231127,092400,1002289750,16970,16980,16980,16950,1024
|
|
20231127,092300,984932270,16980,16970,16980,16950,2184
|
|
20231127,092200,947885860,16970,16950,16970,16950,1619
|
|
20231127,092100,920430260,16950,16940,16960,16930,744
|
|
20231127,092000,907819190,16950,16910,16950,16910,670
|
|
20231127,091900,896468500,16900,16910,16940,16900,2231
|
|
20231127,091800,858719130,16910,16870,16910,16870,257
|
|
20231127,091700,854378160,16870,16880,16910,16870,1786
|
|
20231127,091600,824221310,16890,16900,16900,16870,457
|
|
20231127,091500,816503780,16910,16890,16920,16880,487
|
|
20231127,091400,808273400,16890,16820,16890,16810,832
|
|
20231127,091300,794258460,16820,16900,16900,16820,1317
|
|
20231127,091200,772052240,16900,16870,16910,16870,255
|
|
20231127,091100,767741280,16870,16860,16910,16860,518
|
|
20231127,091000,758989590,16860,16920,16920,16850,1701
|
|
20231127,090900,730253950,16930,17040,17060,16930,3327
|
|
20231127,090800,673609440,17030,17110,17110,17020,4799
|
|
20231127,090700,591620580,17110,16910,17120,16900,12004
|
|
20231127,090600,387565310,16900,16790,16950,16790,6757
|
|
20231127,090500,273667800,16790,16790,16790,16750,308
|
|
20231127,090400,268507140,16750,16730,16800,16730,613
|
|
20231127,090300,258230000,16750,16800,16800,16750,1428
|
|
20231127,090200,234301920,16800,16870,16870,16660,2154
|
|
20231127,090100,198161880,16880,16910,17000,16870,2398
|
|
20231127,090000,157581080,16910,16680,17000,16670,9409
|