646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,194300,2913402490,15250,15250,15250,15250,883
|
|
20231122,194200,2913402490,15250,15250,15250,15250,0
|
|
20231122,194100,2913402490,15250,15250,15250,15250,0
|
|
20231122,194000,2913402490,15250,15250,15250,15250,0
|
|
20231122,193900,2913402490,15250,15250,15250,15250,0
|
|
20231122,193800,2913402490,15250,15250,15250,15250,0
|
|
20231122,193700,2913402490,15250,15250,15250,15250,0
|
|
20231122,193600,2913402490,15250,15250,15250,15250,0
|
|
20231122,193500,2913402490,15250,15250,15250,15250,0
|
|
20231122,193400,2913402490,15250,15250,15250,15250,0
|
|
20231122,193300,2913402490,15250,15250,15250,15250,0
|
|
20231122,193200,2913402490,15250,15250,15250,15250,0
|
|
20231122,193100,2913402490,15250,15250,15250,15250,0
|
|
20231122,193000,2913402490,15250,15250,15250,15250,0
|
|
20231122,192900,2913402490,15250,15250,15250,15250,0
|
|
20231122,192800,2913402490,15250,15250,15250,15250,0
|
|
20231122,192700,2913402490,15250,15250,15250,15250,0
|
|
20231122,192600,2913402490,15250,15250,15250,15250,0
|
|
20231122,192500,2913402490,15250,15250,15250,15250,0
|
|
20231122,192400,2913402490,15250,15250,15250,15250,0
|
|
20231122,192300,2913402490,15250,15250,15250,15250,0
|
|
20231122,192200,2913402490,15250,15250,15250,15250,0
|
|
20231122,192100,2913402490,15250,15250,15250,15250,0
|
|
20231122,192000,2913402490,15250,15250,15250,15250,0
|
|
20231122,191900,2913402490,15250,15250,15250,15250,0
|
|
20231122,191800,2913402490,15250,15250,15250,15250,0
|
|
20231122,191700,2913402490,15250,15250,15250,15250,0
|
|
20231122,191600,2913402490,15250,15250,15250,15250,0
|
|
20231122,191500,2913402490,15250,15250,15250,15250,0
|
|
20231122,191400,2913402490,15250,15250,15250,15250,0
|
|
20231122,191300,2913402490,15250,15250,15250,15250,883
|
|
20231122,191200,2913402490,15250,15250,15250,15250,0
|
|
20231122,191100,2913402490,15250,15250,15250,15250,0
|
|
20231122,191000,2913402490,15250,15250,15250,15250,0
|
|
20231122,190900,2913402490,15250,15250,15250,15250,0
|
|
20231122,190800,2913402490,15250,15250,15250,15250,0
|
|
20231122,190700,2913402490,15250,15250,15250,15250,0
|
|
20231122,190600,2913402490,15250,15250,15250,15250,0
|
|
20231122,190500,2913402490,15250,15250,15250,15250,0
|
|
20231122,190400,2913402490,15250,15250,15250,15250,0
|
|
20231122,190300,2913402490,15250,15250,15250,15250,0
|
|
20231122,190200,2913402490,15250,15250,15250,15250,0
|
|
20231122,190100,2913402490,15250,15250,15250,15250,0
|
|
20231122,190000,2913402490,15250,15250,15250,15250,0
|
|
20231122,185900,2913402490,15250,15250,15250,15250,0
|
|
20231122,185800,2913402490,15250,15250,15250,15250,0
|
|
20231122,185700,2913402490,15250,15250,15250,15250,0
|
|
20231122,185600,2913402490,15250,15250,15250,15250,0
|
|
20231122,185500,2913402490,15250,15250,15250,15250,0
|
|
20231122,185400,2913402490,15250,15250,15250,15250,0
|
|
20231122,185300,2913402490,15250,15250,15250,15250,0
|
|
20231122,185200,2913402490,15250,15250,15250,15250,0
|
|
20231122,185100,2913402490,15250,15250,15250,15250,0
|
|
20231122,185000,2913402490,15250,15250,15250,15250,0
|
|
20231122,184900,2913402490,15250,15250,15250,15250,0
|
|
20231122,184800,2913402490,15250,15250,15250,15250,0
|
|
20231122,184700,2913402490,15250,15250,15250,15250,0
|
|
20231122,184600,2913402490,15250,15250,15250,15250,0
|
|
20231122,184500,2913402490,15250,15250,15250,15250,0
|
|
20231122,184400,2913402490,15250,15250,15250,15250,0
|
|
20231122,184300,2913402490,15250,15250,15250,15250,883
|
|
20231122,184200,2913402490,15250,15250,15250,15250,0
|
|
20231122,184100,2913402490,15250,15250,15250,15250,0
|
|
20231122,184000,2913402490,15250,15250,15250,15250,0
|
|
20231122,183900,2913402490,15250,15250,15250,15250,0
|
|
20231122,183800,2913402490,15250,15250,15250,15250,0
|
|
20231122,183700,2913402490,15250,15250,15250,15250,0
|
|
20231122,183600,2913402490,15250,15250,15250,15250,0
|
|
20231122,183500,2913402490,15250,15250,15250,15250,0
|
|
20231122,183400,2913402490,15250,15250,15250,15250,0
|
|
20231122,183300,2913402490,15250,15250,15250,15250,0
|
|
20231122,183200,2913402490,15250,15250,15250,15250,0
|
|
20231122,183100,2913402490,15250,15250,15250,15250,0
|
|
20231122,183000,2913402490,15250,15250,15250,15250,0
|
|
20231122,182900,2913402490,15250,15250,15250,15250,0
|
|
20231122,182800,2913402490,15250,15250,15250,15250,0
|
|
20231122,182700,2913402490,15250,15250,15250,15250,0
|
|
20231122,182600,2913402490,15250,15250,15250,15250,0
|
|
20231122,182500,2913402490,15250,15250,15250,15250,0
|
|
20231122,182400,2913402490,15250,15250,15250,15250,0
|
|
20231122,182300,2913402490,15250,15250,15250,15250,0
|
|
20231122,182200,2913402490,15250,15250,15250,15250,0
|
|
20231122,182100,2913402490,15250,15250,15250,15250,0
|
|
20231122,182000,2913402490,15250,15250,15250,15250,0
|
|
20231122,181900,2913402490,15250,15250,15250,15250,0
|
|
20231122,181800,2913402490,15250,15250,15250,15250,0
|
|
20231122,181700,2913402490,15250,15250,15250,15250,0
|
|
20231122,181600,2913402490,15250,15250,15250,15250,0
|
|
20231122,181500,2913402490,15250,15250,15250,15250,0
|
|
20231122,181400,2913402490,15250,15250,15250,15250,0
|
|
20231122,181300,2913402490,15250,15250,15250,15250,883
|
|
20231122,181200,2913402490,15250,15250,15250,15250,0
|
|
20231122,181100,2913402490,15250,15250,15250,15250,0
|
|
20231122,181000,2913402490,15250,15250,15250,15250,0
|
|
20231122,180900,2913402490,15250,15250,15250,15250,0
|
|
20231122,180800,2913402490,15250,15250,15250,15250,0
|
|
20231122,180700,2913402490,15250,15250,15250,15250,0
|
|
20231122,180600,2913402490,15250,15250,15250,15250,0
|
|
20231122,180500,2913402490,15250,15250,15250,15250,0
|
|
20231122,180400,2913402490,15250,15250,15250,15250,0
|
|
20231122,180300,2913402490,15250,15250,15250,15250,0
|
|
20231122,180200,2913402490,15250,15250,15250,15250,0
|
|
20231122,180100,2913402490,15250,15250,15250,15250,0
|
|
20231122,180000,2913402490,15250,15250,15250,15250,0
|
|
20231122,175900,2913402490,15250,15250,15250,15250,0
|
|
20231122,175800,2913402490,15250,15250,15250,15250,0
|
|
20231122,175700,2913402490,15250,15250,15250,15250,0
|
|
20231122,175600,2913402490,15250,15250,15250,15250,0
|
|
20231122,175500,2913402490,15250,15250,15250,15250,0
|
|
20231122,175400,2913402490,15250,15250,15250,15250,0
|
|
20231122,175300,2913402490,15250,15250,15250,15250,0
|
|
20231122,175200,2913402490,15250,15250,15250,15250,0
|
|
20231122,175100,2913402490,15250,15250,15250,15250,0
|
|
20231122,175000,2913402490,15250,15250,15250,15250,0
|
|
20231122,174900,2913402490,15250,15250,15250,15250,0
|
|
20231122,174800,2913402490,15250,15250,15250,15250,0
|
|
20231122,174700,2913402490,15250,15250,15250,15250,0
|
|
20231122,174600,2913402490,15250,15250,15250,15250,0
|
|
20231122,174500,2913402490,15250,15250,15250,15250,0
|
|
20231122,174400,2913402490,15250,15250,15250,15250,0
|
|
20231122,174300,2913402490,15250,15250,15250,15250,883
|
|
20231122,174200,2913402490,15250,15250,15250,15250,0
|
|
20231122,174100,2913402490,15250,15250,15250,15250,0
|
|
20231122,174000,2913402490,15250,15250,15250,15250,0
|
|
20231122,173900,2913402490,15250,15250,15250,15250,0
|
|
20231122,173800,2913402490,15250,15250,15250,15250,0
|
|
20231122,173700,2913402490,15250,15250,15250,15250,0
|
|
20231122,173600,2913402490,15250,15250,15250,15250,0
|
|
20231122,173500,2913402490,15250,15250,15250,15250,0
|
|
20231122,173400,2913402490,15250,15250,15250,15250,0
|
|
20231122,173300,2913402490,15250,15250,15250,15250,0
|
|
20231122,173200,2913402490,15250,15250,15250,15250,0
|
|
20231122,173100,2913402490,15250,15250,15250,15250,0
|
|
20231122,173000,2913402490,15250,15250,15250,15250,0
|
|
20231122,172900,2913402490,15250,15250,15250,15250,0
|
|
20231122,172800,2913402490,15250,15250,15250,15250,0
|
|
20231122,172700,2913402490,15250,15250,15250,15250,0
|
|
20231122,172600,2913402490,15250,15250,15250,15250,0
|
|
20231122,172500,2913402490,15250,15250,15250,15250,0
|
|
20231122,172400,2913402490,15250,15250,15250,15250,0
|
|
20231122,172300,2913402490,15250,15250,15250,15250,0
|
|
20231122,172200,2913402490,15250,15250,15250,15250,0
|
|
20231122,172100,2913402490,15250,15250,15250,15250,0
|
|
20231122,172000,2913402490,15250,15250,15250,15250,0
|
|
20231122,171900,2913402490,15250,15250,15250,15250,0
|
|
20231122,171800,2913402490,15250,15250,15250,15250,0
|
|
20231122,171700,2913402490,15250,15250,15250,15250,0
|
|
20231122,171600,2913402490,15250,15250,15250,15250,0
|
|
20231122,171500,2913402490,15250,15250,15250,15250,0
|
|
20231122,171400,2913402490,15250,15250,15250,15250,0
|
|
20231122,171300,2913402490,15250,15250,15250,15250,883
|
|
20231122,171200,2913402490,15250,15250,15250,15250,0
|
|
20231122,171100,2913402490,15250,15250,15250,15250,0
|
|
20231122,171000,2913402490,15250,15250,15250,15250,0
|
|
20231122,170900,2913402490,15250,15250,15250,15250,0
|
|
20231122,170800,2913402490,15250,15250,15250,15250,0
|
|
20231122,170700,2913402490,15250,15250,15250,15250,0
|
|
20231122,170600,2913402490,15250,15250,15250,15250,0
|
|
20231122,170500,2913402490,15250,15250,15250,15250,0
|
|
20231122,170400,2913402490,15250,15250,15250,15250,0
|
|
20231122,170300,2913402490,15250,15250,15250,15250,0
|
|
20231122,170200,2913402490,15250,15250,15250,15250,0
|
|
20231122,170100,2913402490,15250,15250,15250,15250,0
|
|
20231122,170000,2913402490,15250,15250,15250,15250,0
|
|
20231122,165900,2913402490,15250,15250,15250,15250,0
|
|
20231122,165800,2913402490,15250,15250,15250,15250,0
|
|
20231122,165700,2913402490,15250,15250,15250,15250,0
|
|
20231122,165600,2913402490,15250,15250,15250,15250,0
|
|
20231122,165500,2913402490,15250,15250,15250,15250,0
|
|
20231122,165400,2913402490,15250,15250,15250,15250,0
|
|
20231122,165300,2913402490,15250,15250,15250,15250,0
|
|
20231122,165200,2913402490,15250,15250,15250,15250,0
|
|
20231122,165100,2913402490,15250,15250,15250,15250,0
|
|
20231122,165000,2913402490,15250,15250,15250,15250,0
|
|
20231122,164900,2913402490,15250,15250,15250,15250,0
|
|
20231122,164800,2913402490,15250,15250,15250,15250,0
|
|
20231122,164700,2913402490,15250,15250,15250,15250,0
|
|
20231122,164600,2913402490,15250,15250,15250,15250,0
|
|
20231122,164500,2913402490,15250,15250,15250,15250,0
|
|
20231122,164400,2913402490,15250,15250,15250,15250,0
|
|
20231122,164300,2913402490,15250,15250,15250,15250,883
|
|
20231122,164200,2913402490,15250,15250,15250,15250,0
|
|
20231122,164100,2913402490,15250,15250,15250,15250,0
|
|
20231122,164000,2913402490,15250,15250,15250,15250,0
|
|
20231122,163900,2913402490,15250,15250,15250,15250,0
|
|
20231122,163800,2913402490,15250,15250,15250,15250,0
|
|
20231122,163700,2913402490,15250,15250,15250,15250,0
|
|
20231122,163600,2913402490,15250,15250,15250,15250,0
|
|
20231122,163500,2913402490,15250,15250,15250,15250,0
|
|
20231122,163400,2913402490,15250,15250,15250,15250,0
|
|
20231122,163300,2913402490,15250,15250,15250,15250,0
|
|
20231122,163200,2913402490,15250,15250,15250,15250,0
|
|
20231122,163100,2913402490,15250,15250,15250,15250,0
|
|
20231122,163000,2913402490,15250,15250,15250,15250,0
|
|
20231122,162900,2913402490,15250,15250,15250,15250,0
|
|
20231122,162800,2913402490,15250,15250,15250,15250,0
|
|
20231122,162700,2913402490,15250,15250,15250,15250,0
|
|
20231122,162600,2913402490,15250,15250,15250,15250,0
|
|
20231122,162500,2913402490,15250,15250,15250,15250,0
|
|
20231122,162400,2913402490,15250,15250,15250,15250,0
|
|
20231122,162300,2913402490,15250,15250,15250,15250,0
|
|
20231122,162200,2913402490,15250,15250,15250,15250,0
|
|
20231122,162100,2913402490,15250,15250,15250,15250,0
|
|
20231122,162000,2913402490,15250,15250,15250,15250,0
|
|
20231122,161900,2913402490,15250,15250,15250,15250,0
|
|
20231122,161800,2913402490,15250,15250,15250,15250,0
|
|
20231122,161700,2913402490,15250,15250,15250,15250,0
|
|
20231122,161600,2913402490,15250,15250,15250,15250,0
|
|
20231122,161500,2913402490,15250,15250,15250,15250,0
|
|
20231122,161400,2913402490,15250,15250,15250,15250,0
|
|
20231122,161300,2913402490,15250,15250,15250,15250,883
|
|
20231122,161200,2913402490,15250,15250,15250,15250,0
|
|
20231122,161100,2913402490,15250,15250,15250,15250,0
|
|
20231122,161000,2913402490,15250,15250,15250,15250,0
|
|
20231122,160900,2913402490,15250,15250,15250,15250,0
|
|
20231122,160800,2913402490,15250,15250,15250,15250,0
|
|
20231122,160700,2913402490,15250,15250,15250,15250,0
|
|
20231122,160600,2913402490,15250,15250,15250,15250,0
|
|
20231122,160500,2913402490,15250,15250,15250,15250,0
|
|
20231122,160400,2913402490,15250,15250,15250,15250,0
|
|
20231122,160300,2913402490,15250,15250,15250,15250,0
|
|
20231122,160200,2913402490,15250,15250,15250,15250,0
|
|
20231122,160100,2913402490,15250,15250,15250,15250,0
|
|
20231122,160000,2913402490,15250,15250,15250,15250,0
|
|
20231122,155900,2913402490,15250,15250,15250,15250,0
|
|
20231122,155800,2913402490,15250,15250,15250,15250,0
|
|
20231122,155700,2913402490,15250,15250,15250,15250,0
|
|
20231122,155600,2913402490,15250,15250,15250,15250,0
|
|
20231122,155500,2913402490,15250,15250,15250,15250,0
|
|
20231122,155400,2913402490,15250,15250,15250,15250,0
|
|
20231122,155300,2913402490,15250,15250,15250,15250,0
|
|
20231122,155200,2913402490,15250,15250,15250,15250,0
|
|
20231122,155100,2913402490,15250,15250,15250,15250,0
|
|
20231122,155000,2913402490,15250,15250,15250,15250,0
|
|
20231122,154900,2913402490,15250,15250,15250,15250,0
|
|
20231122,154800,2913402490,15250,15250,15250,15250,0
|
|
20231122,154700,2913402490,15250,15250,15250,15250,0
|
|
20231122,154600,2913402490,15250,15250,15250,15250,0
|
|
20231122,154500,2913402490,15250,15250,15250,15250,0
|
|
20231122,154400,2913402490,15250,15250,15250,15250,0
|
|
20231122,154300,2913402490,15250,15250,15250,15250,883
|
|
20231122,154200,2913402490,15250,15250,15250,15250,0
|
|
20231122,154100,2913402490,15250,15250,15250,15250,0
|
|
20231122,154000,2913402490,15250,15250,15250,15250,0
|
|
20231122,153900,2913402490,15250,15250,15250,15250,0
|
|
20231122,153800,2913402490,15250,15250,15250,15250,0
|
|
20231122,153700,2913402490,15250,15250,15250,15250,0
|
|
20231122,153600,2913402490,15250,15250,15250,15250,0
|
|
20231122,153500,2913402490,15250,15250,15250,15250,0
|
|
20231122,153400,2913402490,15250,15250,15250,15250,0
|
|
20231122,153300,2913402490,15250,15250,15250,15250,0
|
|
20231122,153200,2913402490,15250,15250,15250,15250,0
|
|
20231122,153100,2913402490,15250,15250,15250,15250,0
|
|
20231122,153000,2913402490,15250,15250,15250,15250,883
|
|
20231122,152900,2899936740,15280,15280,15280,15280,0
|
|
20231122,152800,2899936740,15280,15280,15280,15280,0
|
|
20231122,152700,2899936740,15280,15280,15280,15280,0
|
|
20231122,152600,2899936740,15280,15280,15280,15280,0
|
|
20231122,152500,2899936740,15280,15280,15280,15280,0
|
|
20231122,152400,2899936740,15280,15280,15280,15280,0
|
|
20231122,152300,2899936740,15280,15280,15280,15280,0
|
|
20231122,152200,2899936740,15280,15280,15280,15280,0
|
|
20231122,152100,2899936740,15280,15280,15280,15280,0
|
|
20231122,152000,2899936740,15280,15280,15280,15280,0
|
|
20231122,151900,2899936740,15280,15260,15280,15250,96
|
|
20231122,151800,2898470170,15250,15250,15260,15250,64
|
|
20231122,151700,2897494100,15250,15260,15260,15250,80
|
|
20231122,151600,2896273550,15250,15250,15260,15250,66
|
|
20231122,151500,2895266800,15260,15260,15260,15220,788
|
|
20231122,151400,2883258550,15290,15270,15290,15270,175
|
|
20231122,151300,2880583670,15270,15270,15270,15270,23
|
|
20231122,151200,2880232460,15280,15280,15290,15230,450
|
|
20231122,151100,2873360240,15280,15260,15280,15230,1040
|
|
20231122,151000,2857482980,15260,15260,15260,15240,1653
|
|
20231122,150900,2832283300,15260,15260,15260,15250,151
|
|
20231122,150800,2829979620,15260,15250,15260,15250,55
|
|
20231122,150700,2829140630,15260,15260,15260,15250,56
|
|
20231122,150600,2828286210,15250,15260,15260,15250,78
|
|
20231122,150500,2827096160,15260,15270,15270,15250,262
|
|
20231122,150400,2823098080,15270,15270,15270,15260,94
|
|
20231122,150300,2821663460,15260,15270,15270,15260,30
|
|
20231122,150200,2821205600,15260,15240,15260,15240,174
|
|
20231122,150100,2818553300,15260,15260,15270,15250,41
|
|
20231122,150000,2817927620,15270,15240,15270,15240,167
|
|
20231122,145900,2815381970,15250,15260,15270,15250,213
|
|
20231122,145800,2812130330,15250,15260,15260,15250,52
|
|
20231122,145700,2811337050,15250,15260,15260,15250,135
|
|
20231122,145600,2809278260,15260,15260,15260,15250,98
|
|
20231122,145500,2807783010,15240,15260,15260,15240,144
|
|
20231122,145400,2805586820,15260,15240,15260,15240,120
|
|
20231122,145300,2803757340,15250,15250,15250,15240,168
|
|
20231122,145200,2801196790,15250,15250,15260,15240,85
|
|
20231122,145100,2799900390,15250,15250,15260,15250,17
|
|
20231122,145000,2799641050,15240,15260,15260,15240,77
|
|
20231122,144900,2798466870,15250,15260,15260,15250,47
|
|
20231122,144800,2797749880,15260,15240,15260,15240,140
|
|
20231122,144700,2795615290,15250,15270,15270,15250,36
|
|
20231122,144600,2795065810,15260,15270,15270,15260,168
|
|
20231122,144500,2792501090,15260,15260,15270,15260,77
|
|
20231122,144400,2791326020,15260,15260,15260,15250,217
|
|
20231122,144300,2788016190,15260,15250,15270,15250,104
|
|
20231122,144200,2786429350,15260,15250,15260,15250,97
|
|
20231122,144100,2784949880,15260,15260,15260,15250,126
|
|
20231122,144000,2783027820,15260,15260,15260,15250,75
|
|
20231122,143900,2781883770,15250,15250,15260,15250,67
|
|
20231122,143800,2780861980,15250,15250,15250,15240,340
|
|
20231122,143700,2775680210,15250,15260,15260,15250,121
|
|
20231122,143600,2773834370,15260,15260,15270,15250,117
|
|
20231122,143500,2772049550,15270,15250,15270,15250,70
|
|
20231122,143400,2770981470,15260,15280,15280,15250,78
|
|
20231122,143300,2769790750,15270,15280,15280,15270,77
|
|
20231122,143200,2768614830,15270,15270,15270,15250,61
|
|
20231122,143100,2767683990,15260,15260,15260,15250,160
|
|
20231122,143000,2765243590,15250,15280,15280,15250,46
|
|
20231122,142900,2764541490,15260,15260,15260,15250,133
|
|
20231122,142800,2762512650,15250,15250,15270,15250,138
|
|
20231122,142700,2760406930,15260,15260,15260,15250,74
|
|
20231122,142600,2759277790,15270,15250,15280,15250,122
|
|
20231122,142500,2757415610,15250,15260,15260,15250,52
|
|
20231122,142400,2756622330,15260,15260,15280,15260,323
|
|
20231122,142300,2751692110,15260,15260,15260,15250,150
|
|
20231122,142200,2749403350,15250,15260,15260,15250,228
|
|
20231122,142100,2745925770,15260,15260,15260,15250,39
|
|
20231122,142000,2745330860,15260,15260,15260,15250,482
|
|
20231122,141900,2737976630,15260,15250,15260,15250,49
|
|
20231122,141800,2737229120,15260,15240,15260,15240,277
|
|
20231122,141700,2733004560,15230,15240,15260,15230,72
|
|
20231122,141600,2731907050,15250,15240,15250,15230,230
|
|
20231122,141500,2728400200,15240,15250,15260,15240,1257
|
|
20231122,141400,2709240860,15250,15250,15250,15250,32
|
|
20231122,141300,2708752860,15250,15250,15260,15250,214
|
|
20231122,141200,2705488890,15250,15250,15250,15250,137
|
|
20231122,141100,2703399640,15260,15250,15260,15250,117
|
|
20231122,141000,2701615000,15250,15250,15250,15250,82
|
|
20231122,140900,2700364500,15250,15240,15250,15240,105
|
|
20231122,140800,2698763770,15240,15250,15250,15240,115
|
|
20231122,140700,2697010740,15250,15240,15260,15240,172
|
|
20231122,140600,2694387890,15240,15250,15250,15240,13
|
|
20231122,140500,2694189730,15260,15250,15260,15240,136
|
|
20231122,140400,2692115590,15250,15250,15250,15240,120
|
|
20231122,140300,2690285780,15250,15240,15250,15240,109
|
|
20231122,140200,2688624030,15240,15250,15250,15240,52
|
|
20231122,140100,2687831120,15240,15240,15240,15240,42
|
|
20231122,140000,2687191040,15250,15230,15250,15230,496
|
|
20231122,135900,2679627570,15240,15230,15240,15230,67
|
|
20231122,135800,2678607150,15240,15250,15250,15240,77
|
|
20231122,135700,2677433140,15240,15240,15240,15240,177
|
|
20231122,135600,2674735660,15230,15230,15240,15230,91
|
|
20231122,135500,2673349460,15230,15240,15240,15230,80
|
|
20231122,135400,2672130950,15240,15230,15240,15230,170
|
|
20231122,135300,2669540760,15230,15230,15230,15230,31
|
|
20231122,135200,2669068630,15240,15240,15240,15240,44
|
|
20231122,135100,2668398070,15230,15240,15240,15230,74
|
|
20231122,135000,2667270920,15240,15230,15240,15230,40
|
|
20231122,134900,2666661410,15230,15240,15240,15230,67
|
|
20231122,134800,2665640590,15240,15230,15240,15230,47
|
|
20231122,134700,2664924400,15220,15250,15250,15220,100
|
|
20231122,134600,2663401200,15240,15230,15240,15220,69
|
|
20231122,134500,2662350530,15220,15240,15250,15220,1318
|
|
20231122,134400,2642280340,15250,15240,15250,15230,253
|
|
20231122,134300,2638425900,15240,15260,15260,15240,673
|
|
20231122,134200,2628162820,15250,15270,15270,15250,510
|
|
20231122,134100,2620379560,15270,15270,15280,15270,1096
|
|
20231122,134000,2603642210,15270,15280,15280,15270,280
|
|
20231122,133900,2599363900,15270,15280,15280,15270,165
|
|
20231122,133800,2596843370,15280,15270,15280,15270,48
|
|
20231122,133700,2596110260,15290,15270,15290,15270,42
|
|
20231122,133600,2595468260,15290,15270,15290,15270,806
|
|
20231122,133500,2583147970,15280,15270,15280,15270,95
|
|
20231122,133400,2581696920,15280,15290,15290,15280,89
|
|
20231122,133300,2580336630,15280,15280,15280,15280,66
|
|
20231122,133200,2579328150,15270,15280,15280,15270,222
|
|
20231122,133100,2575937080,15280,15280,15280,15280,20
|
|
20231122,133000,2575631480,15280,15280,15280,15270,235
|
|
20231122,132900,2572041040,15270,15270,15270,15270,9
|
|
20231122,132800,2571903610,15280,15270,15280,15260,157
|
|
20231122,132700,2569506270,15260,15270,15270,15260,39
|
|
20231122,132600,2568910830,15270,15270,15270,15260,117
|
|
20231122,132500,2567125060,15270,15270,15270,15270,329
|
|
20231122,132400,2562101230,15270,15260,15270,15250,197
|
|
20231122,132300,2559094950,15250,15250,15260,15250,61
|
|
20231122,132200,2558164690,15260,15240,15260,15240,85
|
|
20231122,132100,2556868520,15240,15250,15250,15240,372
|
|
20231122,132000,2551198030,15230,15250,15250,15230,91
|
|
20231122,131900,2549811400,15280,15220,15280,15220,1377
|
|
20231122,131800,2528802380,15220,15230,15240,15220,37
|
|
20231122,131700,2528239100,15230,15240,15240,15220,240
|
|
20231122,131600,2524585310,15230,15230,15230,15230,144
|
|
20231122,131500,2522392190,15230,15220,15230,15220,34
|
|
20231122,131400,2521874460,15220,15230,15230,15220,129
|
|
20231122,131300,2519910170,15240,15220,15240,15220,65
|
|
20231122,131200,2518919850,15220,15220,15220,15220,90
|
|
20231122,131100,2517550050,15230,15230,15230,15230,31
|
|
20231122,131000,2517077920,15220,15220,15220,15210,622
|
|
20231122,130900,2507616420,15220,15220,15220,15210,846
|
|
20231122,130800,2494740950,15220,15230,15230,15220,179
|
|
20231122,130700,2492016250,15220,15220,15230,15220,66
|
|
20231122,130600,2491011690,15220,15230,15230,15220,75
|
|
20231122,130500,2489869740,15230,15220,15230,15220,107
|
|
20231122,130400,2488240740,15230,15230,15240,15230,80
|
|
20231122,130300,2487022000,15230,15230,15230,15230,0
|
|
20231122,130200,2487022000,15230,15240,15240,15230,138
|
|
20231122,130100,2484919830,15230,15220,15230,15220,67
|
|
20231122,130000,2483900000,15230,15230,15230,15220,87
|
|
20231122,125900,2482575080,15230,15230,15230,15230,63
|
|
20231122,125800,2481615590,15240,15230,15240,15230,105
|
|
20231122,125700,2480016050,15230,15220,15230,15220,79
|
|
20231122,125600,2478813490,15240,15220,15240,15220,85
|
|
20231122,125500,2477518650,15220,15220,15220,15220,80
|
|
20231122,125400,2476301050,15230,15250,15250,15220,570
|
|
20231122,125300,2467619040,15240,15250,15250,15230,226
|
|
20231122,125200,2464175000,15240,15250,15250,15240,62
|
|
20231122,125100,2463230100,15240,15240,15250,15230,135
|
|
20231122,125000,2461172540,15240,15230,15240,15230,48
|
|
20231122,124900,2460441050,15240,15240,15250,15230,190
|
|
20231122,124800,2457545550,15230,15240,15240,15230,50
|
|
20231122,124700,2456784040,15250,15240,15250,15230,90
|
|
20231122,124600,2455412430,15250,15220,15250,15220,961
|
|
20231122,124500,2440772110,15230,15220,15230,15220,100
|
|
20231122,124400,2439249720,15230,15220,15230,15220,52
|
|
20231122,124300,2438458270,15220,15220,15230,15210,98
|
|
20231122,124200,2436966570,15220,15220,15220,15220,197
|
|
20231122,124100,2433968230,15230,15230,15230,15220,159
|
|
20231122,124000,2431547910,15230,15240,15240,15230,387
|
|
20231122,123900,2425652260,15230,15240,15240,15230,75
|
|
20231122,123800,2424509910,15240,15240,15240,15240,193
|
|
20231122,123700,2421568590,15240,15230,15240,15230,55
|
|
20231122,123600,2420730920,15230,15230,15230,15230,185
|
|
20231122,123500,2417913370,15210,15210,15210,15210,47
|
|
20231122,123400,2417198500,15210,15220,15220,15210,284
|
|
20231122,123300,2412878590,15220,15210,15220,15210,285
|
|
20231122,123200,2408541600,15220,15220,15220,15220,113
|
|
20231122,123100,2406821740,15220,15220,15220,15220,88
|
|
20231122,123000,2405482380,15230,15220,15230,15220,76
|
|
20231122,122900,2404325350,15210,15240,15240,15210,228
|
|
20231122,122800,2400855460,15240,15200,15240,15200,1927
|
|
20231122,122700,2371527740,15180,15200,15200,15180,130
|
|
20231122,122600,2369553030,15190,15190,15190,15180,92
|
|
20231122,122500,2368155650,15180,15200,15200,15180,191
|
|
20231122,122400,2365254550,15190,15200,15200,15190,21
|
|
20231122,122300,2364935440,15200,15190,15200,15190,59
|
|
20231122,122200,2364038730,15190,15190,15200,15190,110
|
|
20231122,122100,2362367750,15210,15200,15210,15200,125
|
|
20231122,122000,2360467370,15190,15200,15200,15190,85
|
|
20231122,121900,2359175810,15190,15200,15200,15190,59
|
|
20231122,121800,2358279230,15200,15200,15200,15200,130
|
|
20231122,121700,2356303230,15210,15200,15210,15190,493
|
|
20231122,121600,2348809910,15200,15200,15200,15200,151
|
|
20231122,121500,2346514710,15200,15200,15200,15190,93
|
|
20231122,121400,2345101510,15200,15200,15210,15200,208
|
|
20231122,121300,2341938940,15190,15180,15200,15180,470
|
|
20231122,121200,2334797770,15180,15150,15180,15150,370
|
|
20231122,121100,2329185060,15150,15110,15150,15110,232
|
|
20231122,121000,2325675100,15100,15150,15150,15090,12738
|
|
20231122,120900,2133316260,15140,15140,15140,15140,10
|
|
20231122,120800,2133164860,15150,15120,15150,15120,199
|
|
20231122,120700,2130151240,15140,15140,15140,15100,9512
|
|
20231122,120600,1986500930,15150,15150,15150,15130,108
|
|
20231122,120500,1984865990,15150,15150,15160,15150,95
|
|
20231122,120400,1983426720,15140,15130,15140,15120,162
|
|
20231122,120300,1980975540,15100,15140,15140,15090,5235
|
|
20231122,120200,1901910840,15140,15120,15140,15120,236
|
|
20231122,120100,1898340960,15120,15130,15130,15120,69
|
|
20231122,120000,1897297480,15130,15130,15130,15120,83
|
|
20231122,115900,1896042140,15130,15140,15140,15130,148
|
|
20231122,115800,1893802500,15140,15130,15140,15130,69
|
|
20231122,115700,1892758520,15140,15130,15140,15130,95
|
|
20231122,115600,1891320620,15140,15150,15150,15140,41
|
|
20231122,115500,1890699870,15140,15130,15140,15130,82
|
|
20231122,115400,1889458400,15130,15140,15140,15130,107
|
|
20231122,115300,1887839450,15140,15140,15140,15140,36
|
|
20231122,115200,1887294410,15130,15140,15140,15120,122
|
|
20231122,115100,1885448620,15140,15130,15140,15130,89
|
|
20231122,115000,1884101650,15130,15150,15150,15130,4
|
|
20231122,114900,1884041110,15170,15130,15170,15130,66
|
|
20231122,114800,1883040650,15120,15130,15130,15120,38
|
|
20231122,114700,1882465800,15130,15100,15130,15100,187
|
|
20231122,114600,1879639060,15100,15110,15110,15100,136
|
|
20231122,114500,1877585100,15100,15130,15130,15100,278
|
|
20231122,114400,1873383820,15130,15130,15130,15120,51
|
|
20231122,114300,1872612280,15120,15120,15130,15120,62
|
|
20231122,114200,1871674820,15120,15120,15130,15120,97
|
|
20231122,114100,1870207710,15130,15120,15130,15120,46
|
|
20231122,114000,1869512150,15130,15120,15130,15120,144
|
|
20231122,113900,1867334670,15110,15120,15120,15110,186
|
|
20231122,113800,1864524110,15110,15120,15120,15110,64
|
|
20231122,113700,1863556730,15060,15110,15120,15060,1184
|
|
20231122,113600,1845686850,15110,15110,15110,15100,43
|
|
20231122,113500,1845037220,15110,15130,15130,15110,153
|
|
20231122,113400,1842724440,15120,15120,15130,15120,143
|
|
20231122,113300,1840561720,15120,15110,15130,15110,81
|
|
20231122,113200,1839337080,15110,15100,15110,15100,120
|
|
20231122,113100,1837524250,15090,15090,15100,15090,162
|
|
20231122,113000,1835079370,15090,15100,15100,15090,43
|
|
20231122,112900,1834430160,15100,15100,15100,15090,87
|
|
20231122,112800,1833116810,15090,15090,15090,15090,52
|
|
20231122,112700,1832332130,15090,15080,15100,15080,260
|
|
20231122,112600,1828407260,15080,15080,15080,15070,120
|
|
20231122,112500,1826598480,15080,15080,15080,15070,86
|
|
20231122,112400,1825302410,15090,15050,15090,15040,9339
|
|
20231122,112300,1684755340,15050,15110,15110,15040,5759
|
|
20231122,112200,1597991010,15110,15100,15190,15100,1259
|
|
20231122,112100,1578963870,15110,15110,15110,15100,232
|
|
20231122,112000,1575460210,15100,15100,15100,15090,170
|
|
20231122,111900,1572893310,15110,15100,15110,15090,401
|
|
20231122,111800,1566838810,15090,15090,15090,15080,258
|
|
20231122,111700,1562945680,15090,15100,15110,15090,1186
|
|
20231122,111600,1545045760,15100,15100,15100,15100,0
|
|
20231122,111500,1545045760,15100,15110,15110,15100,158
|
|
20231122,111400,1542659900,15100,15100,15100,15100,421
|
|
20231122,111300,1536302800,15100,15100,15110,15100,547
|
|
20231122,111200,1528043060,15090,15080,15090,15080,177
|
|
20231122,111100,1525372620,15090,15110,15110,15090,533
|
|
20231122,111000,1517329630,15090,15130,15130,15080,8361
|
|
20231122,110900,1391060370,15120,15150,15150,15120,320
|
|
20231122,110800,1386218570,15150,15120,15150,15120,440
|
|
20231122,110700,1379561570,15120,15120,15130,15120,239
|
|
20231122,110600,1375947880,15120,15130,15130,15120,186
|
|
20231122,110500,1373134680,15130,15150,15150,15110,1729
|
|
20231122,110400,1346976600,15150,15160,15160,15140,893
|
|
20231122,110300,1333438900,15130,15150,15160,15120,2655
|
|
20231122,110200,1293233000,15150,15180,15180,15140,216
|
|
20231122,110100,1289958110,15140,15180,15180,15120,9038
|
|
20231122,110000,1153061900,15180,15180,15190,15180,163
|
|
20231122,105900,1150587550,15180,15180,15180,15180,85
|
|
20231122,105800,1149297250,15180,15180,15190,15180,59
|
|
20231122,105700,1148401540,15190,15180,15190,15170,358
|
|
20231122,105600,1142967260,15180,15180,15190,15180,590
|
|
20231122,105500,1134007160,15180,15180,15190,15170,868
|
|
20231122,105400,1120836310,15190,15190,15200,15180,1137
|
|
20231122,105300,1103574370,15190,15200,15210,15190,411
|
|
20231122,105200,1097327280,15200,15200,15200,15200,10
|
|
20231122,105100,1097175280,15200,15200,15200,15200,187
|
|
20231122,105000,1094332880,15190,15200,15210,15190,149
|
|
20231122,104900,1092067190,15200,15180,15200,15170,983
|
|
20231122,104800,1077138120,15150,15200,15200,15150,5145
|
|
20231122,104700,999123790,15200,15200,15200,15190,348
|
|
20231122,104600,993836550,15190,15190,15190,15190,33
|
|
20231122,104500,993335280,15210,15200,15210,15160,5163
|
|
20231122,104400,914947670,15200,15230,15230,15190,949
|
|
20231122,104300,900519530,15240,15240,15240,15240,10
|
|
20231122,104200,900367130,15210,15230,15230,15210,874
|
|
20231122,104100,887063580,15220,15220,15220,15220,519
|
|
20231122,104000,879164400,15210,15230,15230,15210,431
|
|
20231122,103900,872604880,15290,15220,15290,15220,2871
|
|
20231122,103800,828891200,15230,15230,15240,15170,2723
|
|
20231122,103700,787486280,15230,15240,15240,15230,1253
|
|
20231122,103600,768401490,15240,15240,15250,15240,530
|
|
20231122,103500,760320680,15250,15250,15250,15250,788
|
|
20231122,103400,748303680,15260,15250,15260,15250,12
|
|
20231122,103300,748120590,15260,15260,15260,15250,61
|
|
20231122,103200,747189820,15260,15260,15260,15250,36
|
|
20231122,103100,746640550,15260,15260,15260,15260,42
|
|
20231122,103000,745999630,15250,15250,15250,15250,70
|
|
20231122,102900,744932130,15250,15270,15270,15240,631
|
|
20231122,102800,735309690,15270,15260,15270,15260,19
|
|
20231122,102700,735019740,15260,15270,15270,15230,2625
|
|
20231122,102600,694979430,15270,15270,15270,15260,783
|
|
20231122,102500,683028020,15270,15280,15280,15270,366
|
|
20231122,102400,677438310,15280,15280,15290,15280,1778
|
|
20231122,102300,650267190,15290,15290,15290,15280,889
|
|
20231122,102200,636674970,15300,15310,15310,15300,2016
|
|
20231122,102100,605825550,15310,15310,15310,15310,105
|
|
20231122,102000,604218000,15310,15320,15320,15310,127
|
|
20231122,101900,602272460,15320,15310,15320,15310,229
|
|
20231122,101800,598764280,15320,15320,15320,15320,40
|
|
20231122,101700,598151480,15310,15320,15320,15310,20
|
|
20231122,101600,597845170,15320,15320,15320,15310,11
|
|
20231122,101500,597676740,15310,15310,15310,15310,19
|
|
20231122,101400,597385850,15310,15300,15310,15300,336
|
|
20231122,101300,592245040,15310,15310,15330,15300,159
|
|
20231122,101200,589810380,15310,15310,15310,15300,940
|
|
20231122,101100,575424580,15310,15310,15310,15300,955
|
|
20231122,101000,560811860,15310,15310,15320,15300,460
|
|
20231122,100900,553769670,15310,15330,15330,15300,1214
|
|
20231122,100800,535183700,15320,15350,15350,15300,1699
|
|
20231122,100700,509136060,15350,15350,15350,15350,681
|
|
20231122,100600,498682710,15350,15360,15360,15350,305
|
|
20231122,100500,494000800,15360,15370,15370,15360,1755
|
|
20231122,100400,467043940,15370,15370,15370,15360,275
|
|
20231122,100300,462818430,15370,15390,15390,15370,101
|
|
20231122,100200,461265950,15390,15370,15390,15370,130
|
|
20231122,100100,459267510,15370,15360,15370,15360,402
|
|
20231122,100000,453090010,15360,15370,15370,15360,42
|
|
20231122,095900,452444560,15370,15370,15370,15360,278
|
|
20231122,095800,448174270,15370,15380,15380,15360,222
|
|
20231122,095700,444762180,15380,15370,15380,15370,284
|
|
20231122,095600,440397060,15370,15370,15370,15360,883
|
|
20231122,095500,426825440,15380,15370,15380,15370,13
|
|
20231122,095400,426625620,15380,15370,15380,15370,51
|
|
20231122,095300,425841330,15380,15390,15390,15370,225
|
|
20231122,095200,422382030,15380,15380,15390,15380,311
|
|
20231122,095100,417598720,15370,15370,15370,15370,120
|
|
20231122,095000,415754320,15370,15390,15390,15360,667
|
|
20231122,094900,405500970,15400,15380,15400,15370,1688
|
|
20231122,094800,379526000,15380,15380,15380,15380,743
|
|
20231122,094700,368098660,15390,15390,15390,15380,499
|
|
20231122,094600,360419480,15390,15390,15410,15390,541
|
|
20231122,094500,352090150,15400,15400,15400,15390,142
|
|
20231122,094400,349904050,15390,15400,15410,15390,102
|
|
20231122,094300,348333600,15400,15400,15400,15390,407
|
|
20231122,094200,342067430,15400,15460,15460,15400,3676
|
|
20231122,094100,285377380,15460,15460,15460,15450,685
|
|
20231122,094000,274787490,15470,15480,15480,15470,210
|
|
20231122,093900,271538620,15480,15470,15480,15470,19
|
|
20231122,093800,271244590,15470,15470,15470,15470,160
|
|
20231122,093700,268769390,15480,15460,15480,15460,592
|
|
20231122,093600,259614320,15470,15470,15470,15470,111
|
|
20231122,093500,257897150,15470,15480,15480,15470,1000
|
|
20231122,093400,242426740,15470,15500,15510,15470,694
|
|
20231122,093300,231677270,15510,15510,15510,15510,10
|
|
20231122,093200,231522170,15510,15510,15510,15510,10
|
|
20231122,093100,231367070,15510,15510,15510,15510,3
|
|
20231122,093000,231320540,15500,15500,15500,15500,0
|
|
20231122,092900,231320540,15500,15510,15510,15500,428
|
|
20231122,092800,224684320,15510,15510,15510,15510,42
|
|
20231122,092700,224032900,15510,15510,15510,15510,73
|
|
20231122,092600,222900670,15510,15510,15510,15510,0
|
|
20231122,092500,222900670,15510,15500,15510,15500,436
|
|
20231122,092400,216140120,15500,15470,15500,15470,849
|
|
20231122,092300,202990710,15470,15470,15470,15470,540
|
|
20231122,092200,194636910,15470,15500,15500,15470,1198
|
|
20231122,092100,176093590,15510,15510,15510,15510,111
|
|
20231122,092000,174371980,15510,15510,15510,15510,334
|
|
20231122,091900,169191640,15500,15500,15500,15490,430
|
|
20231122,091800,162527880,15490,15490,15490,15490,0
|
|
20231122,091700,162527880,15490,15500,15520,15490,330
|
|
20231122,091600,157410140,15470,15470,15470,15470,90
|
|
20231122,091500,156017840,15470,15470,15470,15470,0
|
|
20231122,091400,156017840,15470,15470,15470,15470,220
|
|
20231122,091300,152614440,15460,15510,15510,15460,409
|
|
20231122,091200,146280340,15510,15510,15510,15500,216
|
|
20231122,091100,142931660,15510,15530,15530,15510,46
|
|
20231122,091000,142217930,15520,15540,15540,15520,232
|
|
20231122,090900,138614740,15540,15540,15570,15540,378
|
|
20231122,090800,132735940,15560,15550,15560,15530,421
|
|
20231122,090700,126189260,15550,15500,15550,15500,142
|
|
20231122,090600,123985270,15480,15500,15510,15480,454
|
|
20231122,090500,116948280,15500,15540,15540,15500,177
|
|
20231122,090400,114204700,15540,15500,15540,15500,144
|
|
20231122,090300,111971900,15480,15530,15570,15460,1129
|
|
20231122,090200,94443640,15530,15530,15530,15530,1
|
|
20231122,090100,94428110,15460,15540,15540,15460,32
|
|
20231122,090000,93933310,15530,15530,15530,15460,6050
|