649 lines
34 KiB
CSV
649 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,194600,1368131420,10060,10060,10060,10060,1545
|
|
20231122,194500,1368131420,10060,10060,10060,10060,0
|
|
20231122,194400,1368131420,10060,10060,10060,10060,0
|
|
20231122,194300,1368131420,10060,10060,10060,10060,0
|
|
20231122,194200,1368131420,10060,10060,10060,10060,0
|
|
20231122,194100,1368131420,10060,10060,10060,10060,0
|
|
20231122,194000,1368131420,10060,10060,10060,10060,0
|
|
20231122,193900,1368131420,10060,10060,10060,10060,0
|
|
20231122,193800,1368131420,10060,10060,10060,10060,0
|
|
20231122,193700,1368131420,10060,10060,10060,10060,0
|
|
20231122,193600,1368131420,10060,10060,10060,10060,0
|
|
20231122,193500,1368131420,10060,10060,10060,10060,0
|
|
20231122,193400,1368131420,10060,10060,10060,10060,0
|
|
20231122,193300,1368131420,10060,10060,10060,10060,0
|
|
20231122,193200,1368131420,10060,10060,10060,10060,0
|
|
20231122,193100,1368131420,10060,10060,10060,10060,0
|
|
20231122,193000,1368131420,10060,10060,10060,10060,0
|
|
20231122,192900,1368131420,10060,10060,10060,10060,0
|
|
20231122,192800,1368131420,10060,10060,10060,10060,0
|
|
20231122,192700,1368131420,10060,10060,10060,10060,0
|
|
20231122,192600,1368131420,10060,10060,10060,10060,0
|
|
20231122,192500,1368131420,10060,10060,10060,10060,0
|
|
20231122,192400,1368131420,10060,10060,10060,10060,0
|
|
20231122,192300,1368131420,10060,10060,10060,10060,0
|
|
20231122,192200,1368131420,10060,10060,10060,10060,0
|
|
20231122,192100,1368131420,10060,10060,10060,10060,0
|
|
20231122,192000,1368131420,10060,10060,10060,10060,0
|
|
20231122,191900,1368131420,10060,10060,10060,10060,0
|
|
20231122,191800,1368131420,10060,10060,10060,10060,0
|
|
20231122,191700,1368131420,10060,10060,10060,10060,0
|
|
20231122,191600,1368131420,10060,10060,10060,10060,1545
|
|
20231122,191500,1368131420,10060,10060,10060,10060,0
|
|
20231122,191400,1368131420,10060,10060,10060,10060,0
|
|
20231122,191300,1368131420,10060,10060,10060,10060,0
|
|
20231122,191200,1368131420,10060,10060,10060,10060,0
|
|
20231122,191100,1368131420,10060,10060,10060,10060,0
|
|
20231122,191000,1368131420,10060,10060,10060,10060,0
|
|
20231122,190900,1368131420,10060,10060,10060,10060,0
|
|
20231122,190800,1368131420,10060,10060,10060,10060,0
|
|
20231122,190700,1368131420,10060,10060,10060,10060,0
|
|
20231122,190600,1368131420,10060,10060,10060,10060,0
|
|
20231122,190500,1368131420,10060,10060,10060,10060,0
|
|
20231122,190400,1368131420,10060,10060,10060,10060,0
|
|
20231122,190300,1368131420,10060,10060,10060,10060,0
|
|
20231122,190200,1368131420,10060,10060,10060,10060,0
|
|
20231122,190100,1368131420,10060,10060,10060,10060,0
|
|
20231122,190000,1368131420,10060,10060,10060,10060,0
|
|
20231122,185900,1368131420,10060,10060,10060,10060,0
|
|
20231122,185800,1368131420,10060,10060,10060,10060,0
|
|
20231122,185700,1368131420,10060,10060,10060,10060,0
|
|
20231122,185600,1368131420,10060,10060,10060,10060,0
|
|
20231122,185500,1368131420,10060,10060,10060,10060,0
|
|
20231122,185400,1368131420,10060,10060,10060,10060,0
|
|
20231122,185300,1368131420,10060,10060,10060,10060,0
|
|
20231122,185200,1368131420,10060,10060,10060,10060,0
|
|
20231122,185100,1368131420,10060,10060,10060,10060,0
|
|
20231122,185000,1368131420,10060,10060,10060,10060,0
|
|
20231122,184900,1368131420,10060,10060,10060,10060,0
|
|
20231122,184800,1368131420,10060,10060,10060,10060,0
|
|
20231122,184700,1368131420,10060,10060,10060,10060,0
|
|
20231122,184600,1368131420,10060,10060,10060,10060,1545
|
|
20231122,184500,1368131420,10060,10060,10060,10060,0
|
|
20231122,184400,1368131420,10060,10060,10060,10060,0
|
|
20231122,184300,1368131420,10060,10060,10060,10060,0
|
|
20231122,184200,1368131420,10060,10060,10060,10060,0
|
|
20231122,184100,1368131420,10060,10060,10060,10060,0
|
|
20231122,184000,1368131420,10060,10060,10060,10060,0
|
|
20231122,183900,1368131420,10060,10060,10060,10060,0
|
|
20231122,183800,1368131420,10060,10060,10060,10060,0
|
|
20231122,183700,1368131420,10060,10060,10060,10060,0
|
|
20231122,183600,1368131420,10060,10060,10060,10060,0
|
|
20231122,183500,1368131420,10060,10060,10060,10060,0
|
|
20231122,183400,1368131420,10060,10060,10060,10060,0
|
|
20231122,183300,1368131420,10060,10060,10060,10060,0
|
|
20231122,183200,1368131420,10060,10060,10060,10060,0
|
|
20231122,183100,1368131420,10060,10060,10060,10060,0
|
|
20231122,183000,1368131420,10060,10060,10060,10060,0
|
|
20231122,182900,1368131420,10060,10060,10060,10060,0
|
|
20231122,182800,1368131420,10060,10060,10060,10060,0
|
|
20231122,182700,1368131420,10060,10060,10060,10060,0
|
|
20231122,182600,1368131420,10060,10060,10060,10060,0
|
|
20231122,182500,1368131420,10060,10060,10060,10060,0
|
|
20231122,182400,1368131420,10060,10060,10060,10060,0
|
|
20231122,182300,1368131420,10060,10060,10060,10060,0
|
|
20231122,182200,1368131420,10060,10060,10060,10060,0
|
|
20231122,182100,1368131420,10060,10060,10060,10060,0
|
|
20231122,182000,1368131420,10060,10060,10060,10060,0
|
|
20231122,181900,1368131420,10060,10060,10060,10060,0
|
|
20231122,181800,1368131420,10060,10060,10060,10060,0
|
|
20231122,181700,1368131420,10060,10060,10060,10060,0
|
|
20231122,181600,1368131420,10060,10060,10060,10060,1545
|
|
20231122,181500,1368131420,10060,10060,10060,10060,0
|
|
20231122,181400,1368131420,10060,10060,10060,10060,0
|
|
20231122,181300,1368131420,10060,10060,10060,10060,0
|
|
20231122,181200,1368131420,10060,10060,10060,10060,0
|
|
20231122,181100,1368131420,10060,10060,10060,10060,0
|
|
20231122,181000,1368131420,10060,10060,10060,10060,0
|
|
20231122,180900,1368131420,10060,10060,10060,10060,0
|
|
20231122,180800,1368131420,10060,10060,10060,10060,0
|
|
20231122,180700,1368131420,10060,10060,10060,10060,0
|
|
20231122,180600,1368131420,10060,10060,10060,10060,0
|
|
20231122,180500,1368131420,10060,10060,10060,10060,0
|
|
20231122,180400,1368131420,10060,10060,10060,10060,0
|
|
20231122,180300,1368131420,10060,10060,10060,10060,0
|
|
20231122,180200,1368131420,10060,10060,10060,10060,0
|
|
20231122,180100,1368131420,10060,10060,10060,10060,0
|
|
20231122,180000,1368131420,10060,10060,10060,10060,0
|
|
20231122,175900,1368131420,10060,10060,10060,10060,0
|
|
20231122,175800,1368131420,10060,10060,10060,10060,0
|
|
20231122,175700,1368131420,10060,10060,10060,10060,0
|
|
20231122,175600,1368131420,10060,10060,10060,10060,0
|
|
20231122,175500,1368131420,10060,10060,10060,10060,0
|
|
20231122,175400,1368131420,10060,10060,10060,10060,0
|
|
20231122,175300,1368131420,10060,10060,10060,10060,0
|
|
20231122,175200,1368131420,10060,10060,10060,10060,0
|
|
20231122,175100,1368131420,10060,10060,10060,10060,0
|
|
20231122,175000,1368131420,10060,10060,10060,10060,0
|
|
20231122,174900,1368131420,10060,10060,10060,10060,0
|
|
20231122,174800,1368131420,10060,10060,10060,10060,0
|
|
20231122,174700,1368131420,10060,10060,10060,10060,0
|
|
20231122,174600,1368131420,10060,10060,10060,10060,1545
|
|
20231122,174500,1368131420,10060,10060,10060,10060,0
|
|
20231122,174400,1368131420,10060,10060,10060,10060,0
|
|
20231122,174300,1368131420,10060,10060,10060,10060,0
|
|
20231122,174200,1368131420,10060,10060,10060,10060,0
|
|
20231122,174100,1368131420,10060,10060,10060,10060,0
|
|
20231122,174000,1368131420,10060,10060,10060,10060,0
|
|
20231122,173900,1368131420,10060,10060,10060,10060,0
|
|
20231122,173800,1368131420,10060,10060,10060,10060,0
|
|
20231122,173700,1368131420,10060,10060,10060,10060,0
|
|
20231122,173600,1368131420,10060,10060,10060,10060,0
|
|
20231122,173500,1368131420,10060,10060,10060,10060,0
|
|
20231122,173400,1368131420,10060,10060,10060,10060,0
|
|
20231122,173300,1368131420,10060,10060,10060,10060,0
|
|
20231122,173200,1368131420,10060,10060,10060,10060,0
|
|
20231122,173100,1368131420,10060,10060,10060,10060,0
|
|
20231122,173000,1368131420,10060,10060,10060,10060,0
|
|
20231122,172900,1368131420,10060,10060,10060,10060,0
|
|
20231122,172800,1368131420,10060,10060,10060,10060,0
|
|
20231122,172700,1368131420,10060,10060,10060,10060,0
|
|
20231122,172600,1368131420,10060,10060,10060,10060,0
|
|
20231122,172500,1368131420,10060,10060,10060,10060,0
|
|
20231122,172400,1368131420,10060,10060,10060,10060,0
|
|
20231122,172300,1368131420,10060,10060,10060,10060,0
|
|
20231122,172200,1368131420,10060,10060,10060,10060,0
|
|
20231122,172100,1368131420,10060,10060,10060,10060,0
|
|
20231122,172000,1368131420,10060,10060,10060,10060,0
|
|
20231122,171900,1368131420,10060,10060,10060,10060,0
|
|
20231122,171800,1368131420,10060,10060,10060,10060,0
|
|
20231122,171700,1368131420,10060,10060,10060,10060,0
|
|
20231122,171600,1368131420,10060,10060,10060,10060,1545
|
|
20231122,171500,1368131420,10060,10060,10060,10060,0
|
|
20231122,171400,1368131420,10060,10060,10060,10060,0
|
|
20231122,171300,1368131420,10060,10060,10060,10060,0
|
|
20231122,171200,1368131420,10060,10060,10060,10060,0
|
|
20231122,171100,1368131420,10060,10060,10060,10060,0
|
|
20231122,171000,1368131420,10060,10060,10060,10060,0
|
|
20231122,170900,1368131420,10060,10060,10060,10060,0
|
|
20231122,170800,1368131420,10060,10060,10060,10060,0
|
|
20231122,170700,1368131420,10060,10060,10060,10060,0
|
|
20231122,170600,1368131420,10060,10060,10060,10060,0
|
|
20231122,170500,1368131420,10060,10060,10060,10060,0
|
|
20231122,170400,1368131420,10060,10060,10060,10060,0
|
|
20231122,170300,1368131420,10060,10060,10060,10060,0
|
|
20231122,170200,1368131420,10060,10060,10060,10060,0
|
|
20231122,170100,1368131420,10060,10060,10060,10060,0
|
|
20231122,170000,1368131420,10060,10060,10060,10060,0
|
|
20231122,165900,1368131420,10060,10060,10060,10060,0
|
|
20231122,165800,1368131420,10060,10060,10060,10060,0
|
|
20231122,165700,1368131420,10060,10060,10060,10060,0
|
|
20231122,165600,1368131420,10060,10060,10060,10060,0
|
|
20231122,165500,1368131420,10060,10060,10060,10060,0
|
|
20231122,165400,1368131420,10060,10060,10060,10060,0
|
|
20231122,165300,1368131420,10060,10060,10060,10060,0
|
|
20231122,165200,1368131420,10060,10060,10060,10060,0
|
|
20231122,165100,1368131420,10060,10060,10060,10060,0
|
|
20231122,165000,1368131420,10060,10060,10060,10060,0
|
|
20231122,164900,1368131420,10060,10060,10060,10060,0
|
|
20231122,164800,1368131420,10060,10060,10060,10060,0
|
|
20231122,164700,1368131420,10060,10060,10060,10060,0
|
|
20231122,164600,1368131420,10060,10060,10060,10060,1545
|
|
20231122,164500,1368131420,10060,10060,10060,10060,0
|
|
20231122,164400,1368131420,10060,10060,10060,10060,0
|
|
20231122,164300,1368131420,10060,10060,10060,10060,0
|
|
20231122,164200,1368131420,10060,10060,10060,10060,0
|
|
20231122,164100,1368131420,10060,10060,10060,10060,0
|
|
20231122,164000,1368131420,10060,10060,10060,10060,0
|
|
20231122,163900,1368131420,10060,10060,10060,10060,0
|
|
20231122,163800,1368131420,10060,10060,10060,10060,0
|
|
20231122,163700,1368131420,10060,10060,10060,10060,0
|
|
20231122,163600,1368131420,10060,10060,10060,10060,0
|
|
20231122,163500,1368131420,10060,10060,10060,10060,0
|
|
20231122,163400,1368131420,10060,10060,10060,10060,0
|
|
20231122,163300,1368131420,10060,10060,10060,10060,0
|
|
20231122,163200,1368131420,10060,10060,10060,10060,0
|
|
20231122,163100,1368131420,10060,10060,10060,10060,0
|
|
20231122,163000,1368131420,10060,10060,10060,10060,0
|
|
20231122,162900,1368131420,10060,10060,10060,10060,0
|
|
20231122,162800,1368131420,10060,10060,10060,10060,0
|
|
20231122,162700,1368131420,10060,10060,10060,10060,0
|
|
20231122,162600,1368131420,10060,10060,10060,10060,0
|
|
20231122,162500,1368131420,10060,10060,10060,10060,0
|
|
20231122,162400,1368131420,10060,10060,10060,10060,0
|
|
20231122,162300,1368131420,10060,10060,10060,10060,0
|
|
20231122,162200,1368131420,10060,10060,10060,10060,0
|
|
20231122,162100,1368131420,10060,10060,10060,10060,0
|
|
20231122,162000,1368131420,10060,10060,10060,10060,0
|
|
20231122,161900,1368131420,10060,10060,10060,10060,0
|
|
20231122,161800,1368131420,10060,10060,10060,10060,0
|
|
20231122,161700,1368131420,10060,10060,10060,10060,0
|
|
20231122,161600,1368131420,10060,10060,10060,10060,1545
|
|
20231122,161500,1368131420,10060,10060,10060,10060,0
|
|
20231122,161400,1368131420,10060,10060,10060,10060,0
|
|
20231122,161300,1368131420,10060,10060,10060,10060,0
|
|
20231122,161200,1368131420,10060,10060,10060,10060,0
|
|
20231122,161100,1368131420,10060,10060,10060,10060,0
|
|
20231122,161000,1368131420,10060,10060,10060,10060,0
|
|
20231122,160900,1368131420,10060,10060,10060,10060,0
|
|
20231122,160800,1368131420,10060,10060,10060,10060,0
|
|
20231122,160700,1368131420,10060,10060,10060,10060,0
|
|
20231122,160600,1368131420,10060,10060,10060,10060,0
|
|
20231122,160500,1368131420,10060,10060,10060,10060,0
|
|
20231122,160400,1368131420,10060,10060,10060,10060,0
|
|
20231122,160300,1368131420,10060,10060,10060,10060,0
|
|
20231122,160200,1368131420,10060,10060,10060,10060,0
|
|
20231122,160100,1368131420,10060,10060,10060,10060,0
|
|
20231122,160000,1368131420,10060,10060,10060,10060,0
|
|
20231122,155900,1368131420,10060,10060,10060,10060,0
|
|
20231122,155800,1368131420,10060,10060,10060,10060,0
|
|
20231122,155700,1368131420,10060,10060,10060,10060,0
|
|
20231122,155600,1368131420,10060,10060,10060,10060,0
|
|
20231122,155500,1368131420,10060,10060,10060,10060,0
|
|
20231122,155400,1368131420,10060,10060,10060,10060,0
|
|
20231122,155300,1368131420,10060,10060,10060,10060,0
|
|
20231122,155200,1368131420,10060,10060,10060,10060,0
|
|
20231122,155100,1368131420,10060,10060,10060,10060,0
|
|
20231122,155000,1368131420,10060,10060,10060,10060,0
|
|
20231122,154900,1368131420,10060,10060,10060,10060,0
|
|
20231122,154800,1368131420,10060,10060,10060,10060,0
|
|
20231122,154700,1368131420,10060,10060,10060,10060,0
|
|
20231122,154600,1368131420,10060,10060,10060,10060,1545
|
|
20231122,154500,1368131420,10060,10060,10060,10060,0
|
|
20231122,154400,1368131420,10060,10060,10060,10060,0
|
|
20231122,154300,1368131420,10060,10060,10060,10060,0
|
|
20231122,154200,1368131420,10060,10060,10060,10060,0
|
|
20231122,154100,1368131420,10060,10060,10060,10060,0
|
|
20231122,154000,1368131420,10060,10060,10060,10060,0
|
|
20231122,153900,1368131420,10060,10060,10060,10060,0
|
|
20231122,153800,1368131420,10060,10060,10060,10060,0
|
|
20231122,153700,1368131420,10060,10060,10060,10060,0
|
|
20231122,153600,1368131420,10060,10060,10060,10060,0
|
|
20231122,153500,1368131420,10060,10060,10060,10060,0
|
|
20231122,153400,1368131420,10060,10060,10060,10060,0
|
|
20231122,153300,1368131420,10060,10060,10060,10060,0
|
|
20231122,153200,1368131420,10060,10060,10060,10060,0
|
|
20231122,153100,1368131420,10060,10060,10060,10060,0
|
|
20231122,153000,1368131420,10060,10060,10060,10060,1545
|
|
20231122,152900,1352588720,10050,10050,10050,10050,0
|
|
20231122,152800,1352588720,10050,10050,10050,10050,0
|
|
20231122,152700,1352588720,10050,10050,10050,10050,0
|
|
20231122,152600,1352588720,10050,10050,10050,10050,0
|
|
20231122,152500,1352588720,10050,10050,10050,10050,0
|
|
20231122,152400,1352588720,10050,10050,10050,10050,0
|
|
20231122,152300,1352588720,10050,10050,10050,10050,0
|
|
20231122,152200,1352588720,10050,10050,10050,10050,0
|
|
20231122,152100,1352588720,10050,10050,10050,10050,0
|
|
20231122,152000,1352588720,10050,10050,10050,10050,0
|
|
20231122,151900,1352588720,10050,10040,10060,10000,72
|
|
20231122,151800,1351865690,10060,10060,10060,10000,158
|
|
20231122,151700,1350282450,10030,10020,10030,10000,1250
|
|
20231122,151600,1337773970,10020,10020,10030,10020,3
|
|
20231122,151500,1337743900,10030,10040,10060,10030,137
|
|
20231122,151400,1336368380,10040,10040,10080,10040,445
|
|
20231122,151300,1331900500,10080,10040,10080,10040,44
|
|
20231122,151200,1331457770,10040,10040,10040,10040,72
|
|
20231122,151100,1330734890,10040,10060,10070,10040,13
|
|
20231122,151000,1330604090,10070,10040,10080,10020,702
|
|
20231122,150900,1323541240,10020,10020,10020,10020,73
|
|
20231122,150800,1322809780,10020,10030,10040,9990,8
|
|
20231122,150700,1322729540,10000,10020,10020,10000,3761
|
|
20231122,150600,1285104780,10040,10040,10040,10020,15
|
|
20231122,150500,1284954400,10020,10030,10040,10010,2340
|
|
20231122,150400,1261502530,10030,10030,10030,10030,1242
|
|
20231122,150300,1249045270,10040,10050,10050,10040,783
|
|
20231122,150200,1241182250,10050,10050,10050,10050,2
|
|
20231122,150100,1241162150,10050,10050,10050,10050,79
|
|
20231122,150000,1240368200,10050,10050,10060,10050,50
|
|
20231122,145900,1239865230,10050,10040,10050,10040,795
|
|
20231122,145800,1231882560,10040,10050,10050,10040,986
|
|
20231122,145700,1221983110,10040,10040,10040,10040,9
|
|
20231122,145600,1221892750,10050,10040,10050,10040,87
|
|
20231122,145500,1221019250,10040,10050,10050,10040,147
|
|
20231122,145400,1219542920,10050,10050,10050,10040,1057
|
|
20231122,145300,1208930150,10040,10050,10050,10040,305
|
|
20231122,145200,1205867440,10060,10050,10060,10050,202
|
|
20231122,145100,1203835830,10050,10050,10050,10050,120
|
|
20231122,145000,1202629830,10050,10050,10060,10050,738
|
|
20231122,144900,1195212470,10050,10050,10050,10050,44
|
|
20231122,144800,1194770270,10050,10050,10050,10050,0
|
|
20231122,144700,1194770270,10050,10040,10050,10040,145
|
|
20231122,144600,1193314020,10050,10050,10050,10050,141
|
|
20231122,144500,1191896970,10050,10050,10050,10050,118
|
|
20231122,144400,1190711070,10050,10050,10050,10030,108
|
|
20231122,144300,1189626870,10030,10040,10040,10030,120
|
|
20231122,144200,1188422810,10050,10050,10050,10050,62
|
|
20231122,144100,1187799710,10040,10050,10060,10040,59
|
|
20231122,144000,1187206830,10050,10070,10070,10050,243
|
|
20231122,143900,1184764520,10060,10060,10060,10060,45
|
|
20231122,143800,1184311820,10070,10060,10070,10060,114
|
|
20231122,143700,1183164960,10070,10070,10070,10070,92
|
|
20231122,143600,1182238520,10070,10070,10070,10070,14
|
|
20231122,143500,1182097540,10040,10050,10050,10040,120
|
|
20231122,143400,1180891620,10040,10040,10040,10040,0
|
|
20231122,143300,1180891620,10040,10060,10070,10040,670
|
|
20231122,143200,1174159240,10070,10070,10070,10070,2
|
|
20231122,143100,1174139100,10070,10070,10070,10070,0
|
|
20231122,143000,1174139100,10070,10070,10070,10070,69
|
|
20231122,142900,1173444270,10040,10070,10070,10040,70
|
|
20231122,142800,1172739550,10040,10050,10050,10040,1151
|
|
20231122,142700,1161179040,10050,10040,10050,10040,91
|
|
20231122,142600,1160265370,10050,10050,10070,10050,267
|
|
20231122,142500,1157581980,10040,10040,10040,10040,33
|
|
20231122,142400,1157250660,10050,10070,10070,10050,66
|
|
20231122,142300,1156587040,10040,10060,10080,10040,1106
|
|
20231122,142200,1145478490,10060,10050,10060,10050,134
|
|
20231122,142100,1144131440,10070,10040,10070,10040,322
|
|
20231122,142000,1140898520,10050,10070,10070,10050,576
|
|
20231122,141900,1135108280,10070,10070,10080,10070,151
|
|
20231122,141800,1133587220,10070,10080,10080,10040,44
|
|
20231122,141700,1133144540,10090,10060,10090,10040,631
|
|
20231122,141600,1126807290,10060,10090,10090,10060,1182
|
|
20231122,141500,1114912590,10090,10100,10100,10090,120
|
|
20231122,141400,1113700990,10090,10080,10090,10070,523
|
|
20231122,141300,1108433220,10080,10080,10080,10080,45
|
|
20231122,141200,1107979620,10100,10100,10100,10100,46
|
|
20231122,141100,1107515020,10100,10060,10100,10060,22
|
|
20231122,141000,1107293620,10070,10090,10090,10070,1013
|
|
20231122,140900,1097074330,10090,10080,10090,10080,555
|
|
20231122,140800,1091479490,10080,10080,10080,10080,89
|
|
20231122,140700,1090582370,10090,10060,10090,10030,1212
|
|
20231122,140600,1078414480,10050,10080,10090,10050,1125
|
|
20231122,140500,1067094470,10080,10080,10080,10080,1
|
|
20231122,140400,1067084390,10090,10090,10090,10090,81
|
|
20231122,140300,1066267100,10070,10080,10080,10070,15
|
|
20231122,140200,1066115930,10090,10080,10090,10070,505
|
|
20231122,140100,1061030140,10090,10090,10090,10090,115
|
|
20231122,140000,1059869790,10090,10090,10090,10090,296
|
|
20231122,135900,1056883150,10090,10090,10090,10090,0
|
|
20231122,135800,1056883150,10090,10090,10090,10090,178
|
|
20231122,135700,1055087130,10100,10100,10100,10100,48
|
|
20231122,135600,1054602330,10090,10090,10090,10090,7
|
|
20231122,135500,1054531700,10090,10080,10090,10080,292
|
|
20231122,135400,1051588220,10080,10080,10080,10080,154
|
|
20231122,135300,1050035900,10090,10090,10090,10080,849
|
|
20231122,135200,1041477060,10090,10100,10110,10090,123
|
|
20231122,135100,1040234900,10100,10110,10110,10100,121
|
|
20231122,135000,1039012770,10110,10110,10110,10110,69
|
|
20231122,134900,1038315180,10110,10100,10110,10100,11
|
|
20231122,134800,1038203990,10110,10110,10110,10110,25
|
|
20231122,134700,1037951240,10110,10110,10110,10110,140
|
|
20231122,134600,1036535840,10110,10100,10110,10090,838
|
|
20231122,134500,1028077490,10110,10110,10110,10110,5
|
|
20231122,134400,1028026940,10100,10100,10100,10100,44
|
|
20231122,134300,1027582540,10110,10090,10110,10090,11
|
|
20231122,134200,1027471350,10100,10110,10110,10090,156
|
|
20231122,134100,1025896790,10100,10120,10120,10100,118
|
|
20231122,134000,1024704240,10120,10100,10120,10100,373
|
|
20231122,133900,1020936000,10100,10110,10110,10100,149
|
|
20231122,133800,1019429710,10100,10120,10120,10100,161
|
|
20231122,133700,1017802470,10120,10110,10120,10110,73
|
|
20231122,133600,1017064310,10120,10120,10120,10120,42
|
|
20231122,133500,1016639270,10120,10130,10130,10120,128
|
|
20231122,133400,1015343450,10130,10130,10130,10130,10
|
|
20231122,133300,1015242150,10130,10130,10130,10130,47
|
|
20231122,133200,1014766040,10120,10120,10120,10120,40
|
|
20231122,133100,1014361240,10130,10130,10130,10120,240
|
|
20231122,133000,1011931280,10120,10110,10130,10110,196
|
|
20231122,132900,1009947720,10120,10120,10120,10120,0
|
|
20231122,132800,1009947720,10120,10110,10120,10110,126
|
|
20231122,132700,1008672610,10110,10110,10110,10110,16
|
|
20231122,132600,1008510850,10110,10110,10110,10110,1
|
|
20231122,132500,1008500740,10110,10110,10110,10110,53
|
|
20231122,132400,1007964910,10110,10110,10110,10100,316
|
|
20231122,132300,1004770450,10110,10110,10110,10110,3
|
|
20231122,132200,1004740120,10110,10110,10110,10110,54
|
|
20231122,132100,1004194180,10100,10100,10100,10100,100
|
|
20231122,132000,1003184180,10110,10110,10110,10110,44
|
|
20231122,131900,1002739340,10110,10110,10110,10100,293
|
|
20231122,131800,999777960,10110,10110,10110,10110,0
|
|
20231122,131700,999777960,10110,10110,10110,10100,150
|
|
20231122,131600,998261760,10110,10100,10110,10100,106
|
|
20231122,131500,997190300,10110,10110,10110,10110,8
|
|
20231122,131400,997109420,10110,10100,10110,10100,95
|
|
20231122,131300,996149470,10100,10110,10110,10100,71
|
|
20231122,131200,995431810,10110,10110,10110,10110,16
|
|
20231122,131100,995270050,10100,10100,10100,10100,9
|
|
20231122,131000,995179150,10110,10100,10110,10090,60
|
|
20231122,130900,994573040,10110,10110,10110,10100,443
|
|
20231122,130800,990097870,10110,10110,10110,10110,46
|
|
20231122,130700,989632810,10110,10120,10120,10110,101
|
|
20231122,130600,988611600,10120,10120,10120,10120,72
|
|
20231122,130500,987882960,10110,10120,10120,10110,47
|
|
20231122,130400,987407330,10130,10120,10130,10110,150
|
|
20231122,130300,985889350,10120,10120,10120,10120,35
|
|
20231122,130200,985535150,10130,10130,10130,10130,75
|
|
20231122,130100,984775400,10130,10130,10130,10130,12
|
|
20231122,130000,984653840,10110,10130,10130,10110,260
|
|
20231122,125900,982025140,10110,10110,10110,10110,0
|
|
20231122,125800,982025140,10110,10110,10110,10110,79
|
|
20231122,125700,981226450,10110,10130,10130,10110,156
|
|
20231122,125600,979648490,10130,10130,10130,10130,5
|
|
20231122,125500,979597840,10100,10130,10130,10100,147
|
|
20231122,125400,978109780,10110,10120,10130,10110,169
|
|
20231122,125300,976400430,10130,10130,10130,10130,0
|
|
20231122,125200,976400430,10130,10130,10130,10100,264
|
|
20231122,125100,973733640,10100,10110,10110,10100,110
|
|
20231122,125000,972621980,10110,10120,10120,10110,401
|
|
20231122,124900,968567420,10130,10130,10130,10130,10
|
|
20231122,124800,968466120,10120,10120,10120,10120,114
|
|
20231122,124700,967312440,10130,10120,10130,10120,184
|
|
20231122,124600,965449610,10130,10130,10130,10130,10
|
|
20231122,124500,965348310,10130,10130,10130,10110,68
|
|
20231122,124400,964660150,10140,10140,10140,10130,69
|
|
20231122,124300,963960710,10110,10140,10140,10110,84
|
|
20231122,124200,963109510,10140,10140,10140,10140,0
|
|
20231122,124100,963109510,10140,10140,10140,10140,46
|
|
20231122,124000,962643070,10140,10140,10140,10140,141
|
|
20231122,123900,961213330,10150,10150,10150,10150,2
|
|
20231122,123800,961193030,10110,10120,10160,10110,711
|
|
20231122,123700,953999850,10140,10160,10160,10120,692
|
|
20231122,123600,946991470,10160,10160,10160,10160,96
|
|
20231122,123500,946016110,10160,10160,10160,10160,43
|
|
20231122,123400,945579230,10160,10160,10160,10150,316
|
|
20231122,123300,942371710,10160,10140,10160,10140,93
|
|
20231122,123200,941427030,10160,10150,10160,10150,401
|
|
20231122,123100,937356870,10150,10140,10150,10140,144
|
|
20231122,123000,935896610,10150,10150,10150,10150,93
|
|
20231122,122900,934952660,10150,10150,10150,10150,48
|
|
20231122,122800,934465460,10150,10150,10150,10150,10
|
|
20231122,122700,934363960,10140,10140,10150,10140,171
|
|
20231122,122600,932629770,10150,10150,10150,10150,1
|
|
20231122,122500,932619620,10150,10150,10150,10150,113
|
|
20231122,122400,931472670,10150,10150,10150,10140,187
|
|
20231122,122300,929575670,10150,10150,10150,10150,0
|
|
20231122,122200,929575670,10150,10150,10160,10150,132
|
|
20231122,122100,928235770,10150,10150,10150,10150,50
|
|
20231122,122000,927728270,10150,10140,10150,10140,13
|
|
20231122,121900,927596420,10130,10160,10160,10130,117
|
|
20231122,121800,926410250,10150,10150,10160,10150,91
|
|
20231122,121700,925486440,10150,10130,10150,10120,33
|
|
20231122,121600,925152380,10130,10130,10130,10130,377
|
|
20231122,121500,921333370,10130,10130,10130,10130,8
|
|
20231122,121400,921252330,10130,10130,10130,10130,45
|
|
20231122,121300,920796480,10130,10130,10130,10130,56
|
|
20231122,121200,920229200,10130,10130,10130,10130,300
|
|
20231122,121100,917190200,10130,10150,10150,10130,2781
|
|
20231122,121000,889004900,10150,10150,10150,10150,11
|
|
20231122,120900,888893250,10130,10140,10140,10130,312
|
|
20231122,120800,885732590,10150,10140,10150,10140,163
|
|
20231122,120700,884079340,10150,10150,10150,10150,71
|
|
20231122,120600,883358690,10150,10150,10150,10150,3
|
|
20231122,120500,883328240,10150,10150,10150,10150,44
|
|
20231122,120400,882881640,10150,10150,10150,10150,21
|
|
20231122,120300,882668490,10150,10150,10150,10150,110
|
|
20231122,120200,881551990,10150,10150,10150,10150,171
|
|
20231122,120100,879816340,10150,10150,10150,10150,31
|
|
20231122,120000,879501690,10150,10160,10160,10150,111
|
|
20231122,115900,878374980,10160,10160,10160,10160,1
|
|
20231122,115800,878364820,10160,10160,10160,10150,202
|
|
20231122,115700,876314340,10160,10150,10160,10150,63
|
|
20231122,115600,875674330,10150,10140,10150,10140,1315
|
|
20231122,115500,862329110,10150,10130,10150,10130,12
|
|
20231122,115400,862207330,10140,10150,10150,10140,187
|
|
20231122,115300,860310710,10140,10150,10150,10140,76
|
|
20231122,115200,859539970,10150,10140,10150,10140,854
|
|
20231122,115100,850879830,10140,10140,10140,10140,91
|
|
20231122,115000,849957090,10130,10130,10130,10130,50
|
|
20231122,114900,849450590,10140,10130,10140,10130,56
|
|
20231122,114800,848882770,10140,10140,10140,10130,128
|
|
20231122,114700,847584860,10130,10130,10130,10130,40
|
|
20231122,114600,847179660,10140,10130,10140,10130,273
|
|
20231122,114500,844413140,10140,10140,10140,10140,50
|
|
20231122,114400,843906140,10140,10140,10140,10140,0
|
|
20231122,114300,843906140,10140,10140,10140,10130,210
|
|
20231122,114200,841776750,10140,10140,10140,10140,433
|
|
20231122,114100,837386130,10140,10130,10140,10130,341
|
|
20231122,114000,833931360,10130,10130,10130,10130,57
|
|
20231122,113900,833353950,10120,10120,10120,10120,3
|
|
20231122,113800,833323590,10120,10120,10120,10120,54
|
|
20231122,113700,832777110,10120,10120,10120,10120,379
|
|
20231122,113600,828941630,10120,10120,10120,10120,3
|
|
20231122,113500,828911270,10120,10120,10120,10120,86
|
|
20231122,113400,828040950,10110,10130,10130,10110,167
|
|
20231122,113300,826349760,10130,10130,10130,10130,45
|
|
20231122,113200,825893910,10120,10120,10120,10120,26
|
|
20231122,113100,825630790,10120,10120,10120,10120,126
|
|
20231122,113000,824355670,10130,10130,10130,10110,494
|
|
20231122,112900,819359080,10120,10130,10130,10120,94
|
|
20231122,112800,818406890,10120,10120,10130,10120,87
|
|
20231122,112700,817525990,10130,10130,10130,10130,44
|
|
20231122,112600,817080270,10130,10120,10130,10120,225
|
|
20231122,112500,814801940,10120,10120,10120,10120,23
|
|
20231122,112400,814569180,10120,10120,10120,10090,70
|
|
20231122,112300,813861020,10090,10120,10120,10090,134
|
|
20231122,112200,812506960,10120,10120,10130,10110,88
|
|
20231122,112100,811616300,10120,10120,10120,10120,94
|
|
20231122,112000,810665020,10120,10120,10120,10120,0
|
|
20231122,111900,810665020,10120,10120,10120,10120,177
|
|
20231122,111800,808873780,10120,10110,10120,10110,117
|
|
20231122,111700,807689840,10110,10110,10110,10110,17
|
|
20231122,111600,807517970,10110,10090,10110,10090,29
|
|
20231122,111500,807225060,10100,10110,10110,10090,123
|
|
20231122,111400,805982050,10090,10100,10100,10090,211
|
|
20231122,111300,803853020,10110,10120,10120,10110,94
|
|
20231122,111200,802902570,10120,10130,10130,10120,314
|
|
20231122,111100,799724420,10120,10120,10120,10120,190
|
|
20231122,111000,797801620,10130,10100,10130,10100,152
|
|
20231122,110900,796265200,10100,10100,10100,10100,145
|
|
20231122,110800,794800700,10090,10100,10100,10090,271
|
|
20231122,110700,792065830,10110,10110,10110,10110,59
|
|
20231122,110600,791469340,10110,10110,10110,10110,111
|
|
20231122,110500,790347130,10110,10110,10110,10110,0
|
|
20231122,110400,790347130,10110,10110,10110,10090,431
|
|
20231122,110300,785993500,10110,10110,10110,10110,190
|
|
20231122,110200,784072600,10140,10100,10140,10100,6
|
|
20231122,110100,784011800,10140,10130,10140,10100,1091
|
|
20231122,110000,772985940,10130,10130,10130,10120,20
|
|
20231122,105900,772783390,10130,10120,10130,10120,66
|
|
20231122,105800,772115010,10130,10130,10130,10130,14
|
|
20231122,105700,771973190,10130,10130,10130,10130,178
|
|
20231122,105600,770170050,10130,10120,10130,10120,48
|
|
20231122,105500,769683820,10130,10130,10130,10130,12
|
|
20231122,105400,769562260,10130,10130,10130,10130,43
|
|
20231122,105300,769126670,10130,10130,10130,10120,49
|
|
20231122,105200,768630340,10130,10120,10130,10110,146
|
|
20231122,105100,767153350,10130,10140,10140,10130,159
|
|
20231122,105000,765542210,10140,10140,10140,10140,121
|
|
20231122,104900,764315270,10130,10140,10140,10130,26
|
|
20231122,104800,764051740,10140,10140,10140,10130,111
|
|
20231122,104700,762926250,10130,10130,10130,10130,6
|
|
20231122,104600,762865470,10140,10140,10140,10140,166
|
|
20231122,104500,761182230,10130,10130,10140,10130,105
|
|
20231122,104400,760117620,10140,10130,10140,10130,177
|
|
20231122,104300,758324580,10140,10140,10140,10130,165
|
|
20231122,104200,756651490,10140,10140,10140,10140,129
|
|
20231122,104100,755343430,10140,10140,10140,10140,0
|
|
20231122,104000,755343430,10140,10140,10140,10140,60
|
|
20231122,103900,754735030,10140,10140,10140,10140,47
|
|
20231122,103800,754258450,10140,10140,10140,10140,0
|
|
20231122,103700,754258450,10140,10090,10140,10090,81
|
|
20231122,103600,753440610,10080,10100,10100,10080,1030
|
|
20231122,103500,743048640,10140,10140,10140,10090,163
|
|
20231122,103400,741399950,10140,10140,10140,10140,46
|
|
20231122,103300,740933510,10140,10110,10140,10080,428
|
|
20231122,103200,736608920,10100,10140,10140,10100,101
|
|
20231122,103100,735588780,10090,10130,10150,10090,966
|
|
20231122,103000,725822060,10130,10150,10150,10130,567
|
|
20231122,102900,720074830,10150,10120,10150,10120,52
|
|
20231122,102800,719548530,10150,10150,10160,10150,298
|
|
20231122,102700,716523400,10150,10150,10160,10110,550
|
|
20231122,102600,710955450,10160,10170,10170,10160,976
|
|
20231122,102500,701038380,10160,10160,10170,10160,1452
|
|
20231122,102400,686285950,10160,10160,10160,10150,175
|
|
20231122,102300,684509060,10160,10150,10160,10150,871
|
|
20231122,102200,675667650,10150,10140,10150,10140,446
|
|
20231122,102100,671142100,10140,10140,10140,10140,8
|
|
20231122,102000,671060980,10140,10130,10140,10130,133
|
|
20231122,101900,669712920,10140,10140,10150,10140,378
|
|
20231122,101800,665879880,10150,10150,10150,10140,76
|
|
20231122,101700,665108680,10140,10130,10150,10130,186
|
|
20231122,101600,663223020,10150,10140,10150,10140,17
|
|
20231122,101500,663050490,10150,10160,10160,10130,1003
|
|
20231122,101400,652870400,10160,10150,10160,10150,113
|
|
20231122,101300,651723330,10150,10160,10160,10150,537
|
|
20231122,101200,646267520,10160,10140,10160,10140,244
|
|
20231122,101100,643791060,10150,10130,10160,10130,2706
|
|
20231122,101000,616337250,10130,10140,10150,10130,1573
|
|
20231122,100900,600382170,10140,10140,10140,10140,194
|
|
20231122,100800,598415010,10140,10130,10140,10130,394
|
|
20231122,100700,594423130,10130,10130,10130,10120,414
|
|
20231122,100600,590229320,10130,10130,10130,10130,138
|
|
20231122,100500,588831380,10130,10120,10130,10120,82
|
|
20231122,100400,588001530,10120,10120,10130,10120,547
|
|
20231122,100300,582464250,10120,10130,10130,10120,37
|
|
20231122,100200,582089780,10120,10110,10120,10110,308
|
|
20231122,100100,578972830,10110,10120,10120,10110,143
|
|
20231122,100000,577526520,10110,10110,10120,10110,632
|
|
20231122,095900,571136940,10120,10120,10120,10110,490
|
|
20231122,095800,566180020,10110,10120,10120,10110,1808
|
|
20231122,095700,547889260,10120,10080,10120,10080,2326
|
|
20231122,095600,524374040,10090,10090,10090,10080,650
|
|
20231122,095500,517815550,10090,10070,10090,10070,556
|
|
20231122,095400,512205950,10090,10070,10090,10060,270
|
|
20231122,095300,509487770,10080,10090,10090,10080,86
|
|
20231122,095200,508620420,10080,10090,10090,10080,141
|
|
20231122,095100,507198240,10090,10080,10090,10080,184
|
|
20231122,095000,505342400,10100,10110,10110,10080,7
|
|
20231122,094900,505271680,10070,10120,10120,10070,2113
|
|
20231122,094800,483962190,10100,10150,10150,10100,309
|
|
20231122,094700,480836000,10150,10130,10160,10130,3439
|
|
20231122,094600,445919010,10090,10110,10130,10080,2211
|
|
20231122,094500,423605360,10120,10110,10130,10100,1445
|
|
20231122,094400,409004400,10110,10130,10140,10110,1354
|
|
20231122,094300,395288560,10100,10130,10130,10090,1891
|
|
20231122,094200,376175800,10130,10110,10140,10100,326
|
|
20231122,094100,372876450,10110,10110,10160,10100,2530
|
|
20231122,094000,347235830,10100,10080,10100,10080,5068
|
|
20231122,093900,296089520,10060,10070,10080,10060,1285
|
|
20231122,093800,283147090,10070,10070,10070,10060,89
|
|
20231122,093700,282250900,10060,10070,10070,10060,722
|
|
20231122,093600,274987460,10070,10060,10070,10060,193
|
|
20231122,093500,273044030,10060,10060,10070,10060,238
|
|
20231122,093400,270649740,10060,10060,10070,10060,667
|
|
20231122,093300,263939240,10060,10060,10060,10060,40
|
|
20231122,093200,263536840,10060,10050,10060,10050,601
|
|
20231122,093100,257496760,10050,10020,10050,10020,127
|
|
20231122,093000,256221610,10040,10020,10040,10020,1280
|
|
20231122,092900,243381600,10030,10030,10030,10030,144
|
|
20231122,092800,241937280,10020,10030,10030,10020,88
|
|
20231122,092700,241054970,10020,10020,10030,10020,125
|
|
20231122,092600,239802440,10020,10020,10020,10020,430
|
|
20231122,092500,235493840,10000,10030,10030,10000,1546
|
|
20231122,092400,220014260,10040,10040,10040,10030,82
|
|
20231122,092300,219191780,10040,10040,10040,10040,165
|
|
20231122,092200,217535180,10040,10050,10050,10040,410
|
|
20231122,092100,213417070,10050,10040,10050,10040,388
|
|
20231122,092000,209518550,10050,10060,10060,10050,1112
|
|
20231122,091900,198336430,10060,10040,10060,10040,1491
|
|
20231122,091800,183352550,10050,10030,10050,10030,928
|
|
20231122,091700,174034820,10040,10020,10040,10020,2223
|
|
20231122,091600,151744180,10010,10020,10020,10010,12
|
|
20231122,091500,151623950,10020,10000,10020,9990,75
|
|
20231122,091400,150873970,10010,10010,10020,10010,270
|
|
20231122,091300,148170440,10020,10020,10020,10010,117
|
|
20231122,091200,146999100,10020,10030,10030,10010,461
|
|
20231122,091100,142375790,10020,10020,10030,10020,2093
|
|
20231122,091000,121389820,10020,10030,10030,10020,294
|
|
20231122,090900,118441010,10030,10030,10030,10010,128
|
|
20231122,090800,117159370,10030,10000,10030,9990,110
|
|
20231122,090700,116059320,10030,10000,10030,9990,5385
|
|
20231122,090600,62199320,9990,9970,9990,9970,942
|
|
20231122,090500,52791390,9970,9960,9970,9960,801
|
|
20231122,090400,44807770,9970,9970,9970,9960,514
|
|
20231122,090300,39688190,9970,9970,9980,9930,420
|
|
20231122,090200,35501890,9980,9930,10000,9930,547
|
|
20231122,090100,30040130,9930,9920,9930,9880,963
|
|
20231122,090000,20496890,9910,9970,9970,9910,2025
|