579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,183600,2475791470,11150,11150,11150,11150,17765
|
|
20231124,183500,2475791470,11150,11150,11150,11150,0
|
|
20231124,183400,2475791470,11150,11150,11150,11150,0
|
|
20231124,183300,2475791470,11150,11150,11150,11150,0
|
|
20231124,183200,2475791470,11150,11150,11150,11150,0
|
|
20231124,183100,2475791470,11150,11150,11150,11150,0
|
|
20231124,183000,2475791470,11150,11150,11150,11150,0
|
|
20231124,182900,2475791470,11150,11150,11150,11150,0
|
|
20231124,182800,2475791470,11150,11150,11150,11150,0
|
|
20231124,182700,2475791470,11150,11150,11150,11150,0
|
|
20231124,182600,2475791470,11150,11150,11150,11150,0
|
|
20231124,182500,2475791470,11150,11150,11150,11150,0
|
|
20231124,182400,2475791470,11150,11150,11150,11150,0
|
|
20231124,182300,2475791470,11150,11150,11150,11150,0
|
|
20231124,182200,2475791470,11150,11150,11150,11150,0
|
|
20231124,182100,2475791470,11150,11150,11150,11150,0
|
|
20231124,182000,2475791470,11150,11150,11150,11150,0
|
|
20231124,181900,2475791470,11150,11150,11150,11150,0
|
|
20231124,181800,2475791470,11150,11150,11150,11150,0
|
|
20231124,181700,2475791470,11150,11150,11150,11150,0
|
|
20231124,181600,2475791470,11150,11150,11150,11150,0
|
|
20231124,181500,2475791470,11150,11150,11150,11150,0
|
|
20231124,181400,2475791470,11150,11150,11150,11150,0
|
|
20231124,181300,2475791470,11150,11150,11150,11150,0
|
|
20231124,181200,2475791470,11150,11150,11150,11150,0
|
|
20231124,181100,2475791470,11150,11150,11150,11150,0
|
|
20231124,181000,2475791470,11150,11150,11150,11150,0
|
|
20231124,180900,2475791470,11150,11150,11150,11150,0
|
|
20231124,180800,2475791470,11150,11150,11150,11150,0
|
|
20231124,180700,2475791470,11150,11150,11150,11150,0
|
|
20231124,180600,2475791470,11150,11150,11150,11150,17765
|
|
20231124,180500,2475791470,11150,11150,11150,11150,0
|
|
20231124,180400,2475791470,11150,11150,11150,11150,0
|
|
20231124,180300,2475791470,11150,11150,11150,11150,0
|
|
20231124,180200,2475791470,11150,11150,11150,11150,0
|
|
20231124,180100,2475791470,11150,11150,11150,11150,0
|
|
20231124,180000,2475791470,11150,11150,11150,11150,0
|
|
20231124,175900,2475791470,11150,11150,11150,11150,0
|
|
20231124,175800,2475791470,11150,11150,11150,11150,0
|
|
20231124,175700,2475791470,11150,11150,11150,11150,0
|
|
20231124,175600,2475791470,11150,11150,11150,11150,0
|
|
20231124,175500,2475791470,11150,11150,11150,11150,0
|
|
20231124,175400,2475791470,11150,11150,11150,11150,0
|
|
20231124,175300,2475791470,11150,11150,11150,11150,0
|
|
20231124,175200,2475791470,11150,11150,11150,11150,0
|
|
20231124,175100,2475791470,11150,11150,11150,11150,0
|
|
20231124,175000,2475791470,11150,11150,11150,11150,0
|
|
20231124,174900,2475791470,11150,11150,11150,11150,0
|
|
20231124,174800,2475791470,11150,11150,11150,11150,0
|
|
20231124,174700,2475791470,11150,11150,11150,11150,0
|
|
20231124,174600,2475791470,11150,11150,11150,11150,0
|
|
20231124,174500,2475791470,11150,11150,11150,11150,0
|
|
20231124,174400,2475791470,11150,11150,11150,11150,0
|
|
20231124,174300,2475791470,11150,11150,11150,11150,0
|
|
20231124,174200,2475791470,11150,11150,11150,11150,0
|
|
20231124,174100,2475791470,11150,11150,11150,11150,0
|
|
20231124,174000,2475791470,11150,11150,11150,11150,0
|
|
20231124,173900,2475791470,11150,11150,11150,11150,0
|
|
20231124,173800,2475791470,11150,11150,11150,11150,0
|
|
20231124,173700,2475791470,11150,11150,11150,11150,0
|
|
20231124,173600,2475791470,11150,11150,11150,11150,17765
|
|
20231124,173500,2475791470,11150,11150,11150,11150,0
|
|
20231124,173400,2475791470,11150,11150,11150,11150,0
|
|
20231124,173300,2475791470,11150,11150,11150,11150,0
|
|
20231124,173200,2475791470,11150,11150,11150,11150,0
|
|
20231124,173100,2475791470,11150,11150,11150,11150,0
|
|
20231124,173000,2475791470,11150,11150,11150,11150,0
|
|
20231124,172900,2475791470,11150,11150,11150,11150,0
|
|
20231124,172800,2475791470,11150,11150,11150,11150,0
|
|
20231124,172700,2475791470,11150,11150,11150,11150,0
|
|
20231124,172600,2475791470,11150,11150,11150,11150,0
|
|
20231124,172500,2475791470,11150,11150,11150,11150,0
|
|
20231124,172400,2475791470,11150,11150,11150,11150,0
|
|
20231124,172300,2475791470,11150,11150,11150,11150,0
|
|
20231124,172200,2475791470,11150,11150,11150,11150,0
|
|
20231124,172100,2475791470,11150,11150,11150,11150,0
|
|
20231124,172000,2475791470,11150,11150,11150,11150,0
|
|
20231124,171900,2475791470,11150,11150,11150,11150,0
|
|
20231124,171800,2475791470,11150,11150,11150,11150,0
|
|
20231124,171700,2475791470,11150,11150,11150,11150,0
|
|
20231124,171600,2475791470,11150,11150,11150,11150,0
|
|
20231124,171500,2475791470,11150,11150,11150,11150,0
|
|
20231124,171400,2475791470,11150,11150,11150,11150,0
|
|
20231124,171300,2475791470,11150,11150,11150,11150,0
|
|
20231124,171200,2475791470,11150,11150,11150,11150,0
|
|
20231124,171100,2475791470,11150,11150,11150,11150,0
|
|
20231124,171000,2475791470,11150,11150,11150,11150,0
|
|
20231124,170900,2475791470,11150,11150,11150,11150,0
|
|
20231124,170800,2475791470,11150,11150,11150,11150,0
|
|
20231124,170700,2475791470,11150,11150,11150,11150,0
|
|
20231124,170600,2475791470,11150,11150,11150,11150,17765
|
|
20231124,170500,2475791470,11150,11150,11150,11150,0
|
|
20231124,170400,2475791470,11150,11150,11150,11150,0
|
|
20231124,170300,2475791470,11150,11150,11150,11150,0
|
|
20231124,170200,2475791470,11150,11150,11150,11150,0
|
|
20231124,170100,2475791470,11150,11150,11150,11150,0
|
|
20231124,170000,2475791470,11150,11150,11150,11150,0
|
|
20231124,165900,2475791470,11150,11150,11150,11150,0
|
|
20231124,165800,2475791470,11150,11150,11150,11150,0
|
|
20231124,165700,2475791470,11150,11150,11150,11150,0
|
|
20231124,165600,2475791470,11150,11150,11150,11150,0
|
|
20231124,165500,2475791470,11150,11150,11150,11150,0
|
|
20231124,165400,2475791470,11150,11150,11150,11150,0
|
|
20231124,165300,2475791470,11150,11150,11150,11150,0
|
|
20231124,165200,2475791470,11150,11150,11150,11150,0
|
|
20231124,165100,2475791470,11150,11150,11150,11150,0
|
|
20231124,165000,2475791470,11150,11150,11150,11150,0
|
|
20231124,164900,2475791470,11150,11150,11150,11150,0
|
|
20231124,164800,2475791470,11150,11150,11150,11150,0
|
|
20231124,164700,2475791470,11150,11150,11150,11150,0
|
|
20231124,164600,2475791470,11150,11150,11150,11150,0
|
|
20231124,164500,2475791470,11150,11150,11150,11150,0
|
|
20231124,164400,2475791470,11150,11150,11150,11150,0
|
|
20231124,164300,2475791470,11150,11150,11150,11150,0
|
|
20231124,164200,2475791470,11150,11150,11150,11150,0
|
|
20231124,164100,2475791470,11150,11150,11150,11150,0
|
|
20231124,164000,2475791470,11150,11150,11150,11150,0
|
|
20231124,163900,2475791470,11150,11150,11150,11150,0
|
|
20231124,163800,2475791470,11150,11150,11150,11150,0
|
|
20231124,163700,2475791470,11150,11150,11150,11150,0
|
|
20231124,163600,2475791470,11150,11150,11150,11150,17765
|
|
20231124,163500,2475791470,11150,11150,11150,11150,0
|
|
20231124,163400,2475791470,11150,11150,11150,11150,0
|
|
20231124,163300,2475791470,11150,11150,11150,11150,0
|
|
20231124,163200,2475791470,11150,11150,11150,11150,0
|
|
20231124,163100,2475791470,11150,11150,11150,11150,0
|
|
20231124,163000,2475791470,11150,11150,11150,11150,0
|
|
20231124,162900,2475791470,11150,11150,11150,11150,0
|
|
20231124,162800,2475791470,11150,11150,11150,11150,0
|
|
20231124,162700,2475791470,11150,11150,11150,11150,0
|
|
20231124,162600,2475791470,11150,11150,11150,11150,0
|
|
20231124,162500,2475791470,11150,11150,11150,11150,0
|
|
20231124,162400,2475791470,11150,11150,11150,11150,0
|
|
20231124,162300,2475791470,11150,11150,11150,11150,0
|
|
20231124,162200,2475791470,11150,11150,11150,11150,0
|
|
20231124,162100,2475791470,11150,11150,11150,11150,0
|
|
20231124,162000,2475791470,11150,11150,11150,11150,0
|
|
20231124,161900,2475791470,11150,11150,11150,11150,0
|
|
20231124,161800,2475791470,11150,11150,11150,11150,0
|
|
20231124,161700,2475791470,11150,11150,11150,11150,0
|
|
20231124,161600,2475791470,11150,11150,11150,11150,0
|
|
20231124,161500,2475791470,11150,11150,11150,11150,0
|
|
20231124,161400,2475791470,11150,11150,11150,11150,0
|
|
20231124,161300,2475791470,11150,11150,11150,11150,0
|
|
20231124,161200,2475791470,11150,11150,11150,11150,0
|
|
20231124,161100,2475791470,11150,11150,11150,11150,0
|
|
20231124,161000,2475791470,11150,11150,11150,11150,0
|
|
20231124,160900,2475791470,11150,11150,11150,11150,0
|
|
20231124,160800,2475791470,11150,11150,11150,11150,0
|
|
20231124,160700,2475791470,11150,11150,11150,11150,0
|
|
20231124,160600,2475791470,11150,11150,11150,11150,17765
|
|
20231124,160500,2475791470,11150,11150,11150,11150,0
|
|
20231124,160400,2475791470,11150,11150,11150,11150,0
|
|
20231124,160300,2475791470,11150,11150,11150,11150,0
|
|
20231124,160200,2475791470,11150,11150,11150,11150,0
|
|
20231124,160100,2475791470,11150,11150,11150,11150,0
|
|
20231124,160000,2475791470,11150,11150,11150,11150,0
|
|
20231124,155900,2475791470,11150,11150,11150,11150,0
|
|
20231124,155800,2475791470,11150,11150,11150,11150,0
|
|
20231124,155700,2475791470,11150,11150,11150,11150,0
|
|
20231124,155600,2475791470,11150,11150,11150,11150,0
|
|
20231124,155500,2475791470,11150,11150,11150,11150,0
|
|
20231124,155400,2475791470,11150,11150,11150,11150,0
|
|
20231124,155300,2475791470,11150,11150,11150,11150,0
|
|
20231124,155200,2475791470,11150,11150,11150,11150,0
|
|
20231124,155100,2475791470,11150,11150,11150,11150,0
|
|
20231124,155000,2475791470,11150,11150,11150,11150,0
|
|
20231124,154900,2475791470,11150,11150,11150,11150,0
|
|
20231124,154800,2475791470,11150,11150,11150,11150,0
|
|
20231124,154700,2475791470,11150,11150,11150,11150,0
|
|
20231124,154600,2475791470,11150,11150,11150,11150,0
|
|
20231124,154500,2475791470,11150,11150,11150,11150,0
|
|
20231124,154400,2475791470,11150,11150,11150,11150,0
|
|
20231124,154300,2475791470,11150,11150,11150,11150,0
|
|
20231124,154200,2475791470,11150,11150,11150,11150,0
|
|
20231124,154100,2475791470,11150,11150,11150,11150,0
|
|
20231124,154000,2475791470,11150,11150,11150,11150,0
|
|
20231124,153900,2475791470,11150,11150,11150,11150,0
|
|
20231124,153800,2475791470,11150,11150,11150,11150,0
|
|
20231124,153700,2475791470,11150,11150,11150,11150,0
|
|
20231124,153600,2475791470,11150,11150,11150,11150,17765
|
|
20231124,153500,2475791470,11150,11150,11150,11150,0
|
|
20231124,153400,2475791470,11150,11150,11150,11150,0
|
|
20231124,153300,2475791470,11150,11150,11150,11150,0
|
|
20231124,153200,2475791470,11150,11150,11150,11150,0
|
|
20231124,153100,2475791470,11150,11150,11150,11150,0
|
|
20231124,153000,2475791470,11150,11150,11150,11150,17765
|
|
20231124,152900,2277711720,11100,11100,11100,11100,0
|
|
20231124,152800,2277711720,11100,11100,11100,11100,0
|
|
20231124,152700,2277711720,11100,11100,11100,11100,0
|
|
20231124,152600,2277711720,11100,11100,11100,11100,0
|
|
20231124,152500,2277711720,11100,11100,11100,11100,0
|
|
20231124,152400,2277711720,11100,11100,11100,11100,0
|
|
20231124,152300,2277711720,11100,11100,11100,11100,0
|
|
20231124,152200,2277711720,11100,11100,11100,11100,0
|
|
20231124,152100,2277711720,11100,11100,11100,11100,0
|
|
20231124,152000,2277711720,11100,11100,11100,11100,0
|
|
20231124,151900,2277711720,11100,11060,11100,11060,994
|
|
20231124,151800,2266701760,11060,11050,11060,11050,34
|
|
20231124,151700,2266325830,11060,11070,11070,11050,368
|
|
20231124,151600,2262257680,11060,11060,11070,11060,689
|
|
20231124,151500,2254636840,11060,11040,11060,11040,493
|
|
20231124,151400,2249187390,11030,11030,11040,11030,279
|
|
20231124,151300,2246107890,11030,11020,11040,11020,530
|
|
20231124,151200,2240258250,11020,11030,11030,11020,397
|
|
20231124,151100,2235883180,11020,11040,11040,11020,141
|
|
20231124,151000,2234328060,11040,11040,11050,11040,229
|
|
20231124,150900,2231799850,11060,11060,11060,11050,302
|
|
20231124,150800,2228460910,11070,11060,11090,11050,1476
|
|
20231124,150700,2212124990,11060,11060,11070,11050,1121
|
|
20231124,150600,2199723480,11050,11050,11060,11050,813
|
|
20231124,150500,2190737280,11040,11050,11060,11040,272
|
|
20231124,150400,2187731510,11040,11030,11040,11030,814
|
|
20231124,150300,2178751910,11030,11030,11030,11030,277
|
|
20231124,150200,2175696600,11010,11010,11010,11000,541
|
|
20231124,150100,2169741890,11010,11030,11030,11010,200
|
|
20231124,150000,2167539450,11040,11050,11050,11040,14
|
|
20231124,145900,2167384870,11040,11040,11050,11030,1618
|
|
20231124,145800,2149520280,11030,11010,11030,11010,27
|
|
20231124,145700,2149222590,11000,10990,11020,10980,4123
|
|
20231124,145600,2103890080,10980,10990,10990,10970,715
|
|
20231124,145500,2096034500,10990,10980,10990,10980,175
|
|
20231124,145400,2094112000,10980,10970,10980,10970,1266
|
|
20231124,145300,2080217320,10970,10970,10970,10970,459
|
|
20231124,145200,2075182090,10970,10970,10970,10970,283
|
|
20231124,145100,2072077580,10970,10970,10970,10970,0
|
|
20231124,145000,2072077580,10970,10980,10980,10970,182
|
|
20231124,144900,2070079640,10970,10980,10980,10970,32
|
|
20231124,144800,2069728310,10980,10970,10980,10970,332
|
|
20231124,144700,2066084180,10980,10970,10980,10960,660
|
|
20231124,144600,2058848520,10960,10960,10960,10960,166
|
|
20231124,144500,2057029160,10960,10960,10960,10950,935
|
|
20231124,144400,2046781950,10940,10940,10940,10940,99
|
|
20231124,144300,2045698890,10940,10940,10940,10940,160
|
|
20231124,144200,2043948490,10930,10950,10960,10930,908
|
|
20231124,144100,2034015800,10950,10960,10960,10950,540
|
|
20231124,144000,2028101950,10960,10970,10970,10960,1259
|
|
20231124,143900,2014294910,10960,10960,10960,10960,111
|
|
20231124,143800,2013078350,10970,10960,10970,10960,45
|
|
20231124,143700,2012585050,10970,10970,10970,10970,404
|
|
20231124,143600,2008153170,10970,10980,10980,10970,191
|
|
20231124,143500,2006057790,10970,10970,10970,10970,301
|
|
20231124,143400,2002755820,10960,10970,10970,10960,101
|
|
20231124,143300,2001648770,10980,10980,10980,10980,0
|
|
20231124,143200,2001648770,10980,10960,10990,10960,556
|
|
20231124,143100,1995547950,10970,10980,10980,10960,94
|
|
20231124,143000,1994517380,10970,10970,10980,10970,428
|
|
20231124,142900,1989822210,10970,10960,10970,10960,446
|
|
20231124,142800,1984933850,10950,10950,10950,10950,103
|
|
20231124,142700,1983806000,10950,10950,10950,10950,56
|
|
20231124,142600,1983192800,10950,10960,10960,10950,32
|
|
20231124,142500,1982842190,10960,10950,10960,10950,151
|
|
20231124,142400,1981188230,10950,10950,10950,10940,645
|
|
20231124,142300,1974125880,10950,10920,10950,10920,544
|
|
20231124,142200,1968175970,10920,10930,10940,10920,602
|
|
20231124,142100,1961596320,10930,10910,10930,10870,1251
|
|
20231124,142000,1947967180,10880,10890,10890,10880,1116
|
|
20231124,141900,1935815550,10890,10900,10900,10880,5270
|
|
20231124,141800,1878443430,10940,10930,10940,10890,7898
|
|
20231124,141700,1792339780,10930,10940,10940,10930,177
|
|
20231124,141600,1790404330,10940,10960,10960,10940,523
|
|
20231124,141500,1784681140,10960,10960,10960,10960,61
|
|
20231124,141400,1784012580,10950,10960,10970,10920,2960
|
|
20231124,141300,1751640020,10950,10970,10970,10950,7433
|
|
20231124,141200,1670226100,10970,10970,10970,10970,1
|
|
20231124,141100,1670215130,10970,10980,10980,10970,2087
|
|
20231124,141000,1647317820,10970,10990,10990,10970,299
|
|
20231124,140900,1644035530,10980,10980,10980,10980,0
|
|
20231124,140800,1644035530,10980,10990,10990,10980,3100
|
|
20231124,140700,1609997420,10980,11000,11000,10980,1151
|
|
20231124,140600,1597338980,11010,11010,11010,11010,199
|
|
20231124,140500,1595147990,11010,11010,11010,11010,0
|
|
20231124,140400,1595147990,11010,11010,11010,11010,388
|
|
20231124,140300,1590876110,11020,11020,11020,11020,500
|
|
20231124,140200,1585366110,11020,11020,11020,11020,450
|
|
20231124,140100,1580407110,11020,11010,11020,11010,161
|
|
20231124,140000,1578633470,11000,11000,11000,11000,0
|
|
20231124,135900,1578633470,11000,11000,11000,11000,95
|
|
20231124,135800,1577588470,10990,11000,11000,10990,258
|
|
20231124,135700,1574752440,11000,11000,11000,11000,10
|
|
20231124,135600,1574642440,11000,11000,11000,11000,38
|
|
20231124,135500,1574224440,10980,10970,10980,10970,83
|
|
20231124,135400,1573313110,10970,10970,10980,10960,982
|
|
20231124,135300,1562544890,10980,10960,10980,10960,50
|
|
20231124,135200,1561996620,10970,10970,10970,10950,4482
|
|
20231124,135100,1512872250,10980,11000,11000,10980,2407
|
|
20231124,135000,1486439850,11000,11010,11010,11000,4632
|
|
20231124,134900,1435483590,11040,11010,11040,11000,609
|
|
20231124,134800,1428778040,11010,11020,11020,11010,888
|
|
20231124,134700,1418994470,11020,11030,11030,11020,1205
|
|
20231124,134600,1405707240,11040,11030,11040,11030,444
|
|
20231124,134500,1400808790,11030,11040,11040,11030,141
|
|
20231124,134400,1399253510,11040,11030,11040,11020,754
|
|
20231124,134300,1390937340,11030,11020,11030,11020,980
|
|
20231124,134200,1380136630,11020,11030,11030,11020,1599
|
|
20231124,134100,1362506250,11030,11050,11060,11010,12092
|
|
20231124,134000,1228996410,11060,11080,11080,11060,2125
|
|
20231124,133900,1205484640,11080,11080,11080,11080,31
|
|
20231124,133800,1205141160,11070,11070,11070,11070,0
|
|
20231124,133700,1205141160,11070,11070,11070,11070,112
|
|
20231124,133600,1203901320,11070,11080,11080,11070,570
|
|
20231124,133500,1197591360,11080,11070,11080,11070,95
|
|
20231124,133400,1196539510,11070,11070,11070,11070,163
|
|
20231124,133300,1194735100,11070,11080,11080,11070,229
|
|
20231124,133200,1192199230,11080,11080,11080,11080,36
|
|
20231124,133100,1191800350,11070,11070,11080,11070,367
|
|
20231124,133000,1187736460,11080,11080,11080,11080,207
|
|
20231124,132900,1185442900,11080,11080,11080,11080,757
|
|
20231124,132800,1177055340,11080,11080,11080,11080,455
|
|
20231124,132700,1172013940,11090,11090,11090,11080,662
|
|
20231124,132600,1164674230,11090,11090,11090,11090,1234
|
|
20231124,132500,1150989170,11100,11100,11100,11100,22
|
|
20231124,132400,1150744970,11100,11100,11100,11100,165
|
|
20231124,132300,1148913470,11100,11100,11100,11090,153
|
|
20231124,132200,1147215180,11090,11090,11090,11090,135
|
|
20231124,132100,1145718030,11090,11110,11110,11090,483
|
|
20231124,132000,1140356480,11110,11110,11110,11110,576
|
|
20231124,131900,1133957120,11110,11110,11110,11110,0
|
|
20231124,131800,1133957120,11110,11110,11110,11110,4
|
|
20231124,131700,1133912680,11110,11110,11110,11110,2
|
|
20231124,131600,1133890460,11110,11110,11110,11110,0
|
|
20231124,131500,1133890460,11110,11110,11110,11110,0
|
|
20231124,131400,1133890460,11110,11110,11110,11110,0
|
|
20231124,131300,1133890460,11110,11110,11120,11110,832
|
|
20231124,131200,1124646930,11110,11110,11110,11110,271
|
|
20231124,131100,1121636120,11110,11130,11130,11110,581
|
|
20231124,131000,1115180160,11140,11140,11140,11140,164
|
|
20231124,130900,1113353200,11140,11150,11150,11140,1155
|
|
20231124,130800,1100486490,11150,11150,11150,11150,0
|
|
20231124,130700,1100486490,11150,11150,11150,11150,53
|
|
20231124,130600,1099895540,11150,11150,11150,11150,2
|
|
20231124,130500,1099873240,11150,11150,11150,11150,499
|
|
20231124,130400,1094309390,11140,11140,11140,11140,182
|
|
20231124,130300,1092281910,11150,11150,11150,11150,634
|
|
20231124,130200,1085212810,11140,11140,11140,11140,15
|
|
20231124,130100,1085045710,11150,11150,11150,11150,601
|
|
20231124,130000,1078344560,11150,11160,11160,11150,39
|
|
20231124,125900,1077909410,11160,11160,11160,11160,36
|
|
20231124,125800,1077507650,11150,11150,11150,11150,214
|
|
20231124,125700,1075121550,11150,11150,11150,11140,305
|
|
20231124,125600,1071720810,11140,11140,11140,11140,110
|
|
20231124,125500,1070495410,11140,11140,11140,11140,8
|
|
20231124,125400,1070406290,11140,11140,11140,11140,130
|
|
20231124,125300,1068958090,11140,11140,11140,11140,32
|
|
20231124,125200,1068601610,11140,11140,11140,11140,16
|
|
20231124,125100,1068423370,11140,11140,11140,11140,5
|
|
20231124,125000,1068367670,11140,11140,11140,11140,8
|
|
20231124,124900,1068278550,11150,11150,11150,11150,0
|
|
20231124,124800,1068278550,11150,11150,11150,11150,1
|
|
20231124,124700,1068267400,11160,11160,11160,11160,0
|
|
20231124,124600,1068267400,11160,11160,11160,11160,30
|
|
20231124,124500,1067932600,11160,11130,11160,11130,872
|
|
20231124,124400,1058216860,11110,11110,11110,11110,1
|
|
20231124,124300,1058205750,11110,11110,11110,11110,0
|
|
20231124,124200,1058205750,11110,11110,11110,11110,219
|
|
20231124,124100,1055772660,11110,11110,11110,11110,0
|
|
20231124,124000,1055772660,11110,11110,11110,11110,0
|
|
20231124,123900,1055772660,11110,11110,11110,11110,6
|
|
20231124,123800,1055706000,11100,11100,11100,11100,15
|
|
20231124,123700,1055539500,11100,11100,11100,11100,45
|
|
20231124,123600,1055040000,11130,11100,11130,11100,677
|
|
20231124,123500,1047521850,11110,11100,11110,11100,147
|
|
20231124,123400,1045889350,11110,11100,11110,11100,216
|
|
20231124,123300,1043491720,11100,11100,11100,11100,50
|
|
20231124,123200,1042936720,11110,11110,11110,11110,0
|
|
20231124,123100,1042936720,11110,11110,11110,11100,249
|
|
20231124,123000,1040172240,11100,11100,11100,11100,2
|
|
20231124,122900,1040150040,11120,11120,11120,11110,122
|
|
20231124,122800,1038794450,11120,11120,11120,11120,15
|
|
20231124,122700,1038627650,11120,11120,11120,11120,5
|
|
20231124,122600,1038572050,11110,11100,11110,11100,323
|
|
20231124,122500,1034983710,11100,11110,11110,11100,195
|
|
20231124,122400,1032819020,11110,11110,11110,11110,0
|
|
20231124,122300,1032819020,11110,11110,11110,11110,79
|
|
20231124,122200,1031941330,11110,11110,11110,11110,101
|
|
20231124,122100,1030819220,11100,11100,11100,11100,0
|
|
20231124,122000,1030819220,11100,11100,11100,11100,0
|
|
20231124,121900,1030819220,11100,11120,11120,11100,219
|
|
20231124,121800,1028386630,11130,11120,11130,11120,32
|
|
20231124,121700,1028030570,11120,11120,11120,11120,1
|
|
20231124,121600,1028019450,11130,11120,11130,11120,9
|
|
20231124,121500,1027919330,11120,11120,11120,11120,12
|
|
20231124,121400,1027785890,11130,11120,11130,11120,4
|
|
20231124,121300,1027741390,11130,11130,11130,11130,0
|
|
20231124,121200,1027741390,11130,11130,11130,11130,0
|
|
20231124,121100,1027741390,11130,11120,11130,11120,103
|
|
20231124,121000,1026595870,11130,11130,11130,11130,341
|
|
20231124,120900,1022800540,11130,11130,11130,11130,278
|
|
20231124,120800,1019706400,11130,11130,11130,11130,1
|
|
20231124,120700,1019695270,11130,11140,11160,11130,206
|
|
20231124,120600,1017400970,11160,11160,11170,11160,144
|
|
20231124,120500,1015793880,11160,11150,11160,11150,386
|
|
20231124,120400,1011488980,11150,11140,11150,11140,157
|
|
20231124,120300,1009739530,11130,11130,11130,11130,0
|
|
20231124,120200,1009739530,11130,11130,11130,11130,2
|
|
20231124,120100,1009717270,11130,11120,11130,11120,1914
|
|
20231124,120000,988421800,11120,11110,11120,11100,158
|
|
20231124,115900,986667000,11120,11120,11120,11120,0
|
|
20231124,115800,986667000,11120,11120,11120,11120,0
|
|
20231124,115700,986667000,11120,11120,11120,11120,7
|
|
20231124,115600,986589160,11120,11120,11120,11120,26
|
|
20231124,115500,986300040,11120,11120,11120,11120,518
|
|
20231124,115400,980539880,11130,11130,11130,11130,21
|
|
20231124,115300,980306150,11120,11120,11120,11120,73
|
|
20231124,115200,979494390,11120,11120,11120,11120,0
|
|
20231124,115100,979494390,11120,11120,11120,11120,167
|
|
20231124,115000,977637350,11120,11120,11120,11120,1
|
|
20231124,114900,977626230,11110,11110,11110,11110,113
|
|
20231124,114800,976370800,11110,11110,11110,11110,95
|
|
20231124,114700,975315350,11110,11110,11110,11110,5
|
|
20231124,114600,975259800,11110,11100,11110,11100,21
|
|
20231124,114500,975026690,11110,11110,11110,11110,4
|
|
20231124,114400,974982250,11110,11090,11110,11090,986
|
|
20231124,114300,964040670,11100,11100,11100,11100,15
|
|
20231124,114200,963874170,11100,11100,11100,11100,103
|
|
20231124,114100,962730870,11100,11090,11100,11090,205
|
|
20231124,114000,960457300,11080,11080,11080,11080,9
|
|
20231124,113900,960357580,11070,11060,11070,11060,738
|
|
20231124,113800,952194550,11060,11060,11060,11060,484
|
|
20231124,113700,946841510,11060,11070,11070,11060,200
|
|
20231124,113600,944627580,11070,11080,11080,11060,344
|
|
20231124,113500,940820540,11070,11080,11080,11070,563
|
|
20231124,113400,934586670,11080,11090,11090,11080,57
|
|
20231124,113300,933955100,11090,11080,11090,11080,250
|
|
20231124,113200,931185090,11070,11070,11070,11070,36
|
|
20231124,113100,930786570,11070,11070,11070,11070,587
|
|
20231124,113000,924288480,11070,11070,11070,11070,422
|
|
20231124,112900,919616940,11070,11070,11070,11070,380
|
|
20231124,112800,915410340,11070,11080,11080,11070,251
|
|
20231124,112700,912631490,11080,11080,11080,11080,83
|
|
20231124,112600,911711850,11080,11080,11080,11080,1100
|
|
20231124,112500,899523850,11080,11090,11100,11080,26
|
|
20231124,112400,899235720,11100,11100,11100,11100,0
|
|
20231124,112300,899235720,11100,11100,11100,11070,31
|
|
20231124,112200,898891920,11100,11080,11100,11070,817
|
|
20231124,112100,889840790,11080,11090,11090,11080,1798
|
|
20231124,112000,869909060,11090,11100,11100,11090,136
|
|
20231124,111900,868400810,11100,11080,11100,11080,43
|
|
20231124,111800,867923570,11090,11090,11090,11090,200
|
|
20231124,111700,865705570,11090,11090,11090,11090,0
|
|
20231124,111600,865705570,11090,11090,11090,11090,138
|
|
20231124,111500,864175150,11090,11100,11100,11090,635
|
|
20231124,111400,857131650,11100,11100,11100,11100,17
|
|
20231124,111300,856942950,11090,11090,11090,11090,46
|
|
20231124,111200,856432810,11090,11090,11090,11090,0
|
|
20231124,111100,856432810,11090,11090,11090,11090,95
|
|
20231124,111000,855379260,11100,11100,11100,11100,98
|
|
20231124,110900,854291460,11100,11120,11120,11100,1105
|
|
20231124,110800,842020600,11120,11130,11130,11120,170
|
|
20231124,110700,840130170,11130,11130,11130,11130,1
|
|
20231124,110600,840119040,11130,11120,11130,11120,30
|
|
20231124,110500,839785310,11120,11110,11120,11110,2413
|
|
20231124,110400,812953660,11110,11110,11110,11110,35
|
|
20231124,110300,812564810,11110,11120,11120,11110,114
|
|
20231124,110200,811297270,11110,11120,11120,11100,305
|
|
20231124,110100,807910100,11100,11110,11110,11100,230
|
|
20231124,110000,805357070,11120,11120,11120,11120,0
|
|
20231124,105900,805357070,11120,11100,11120,11100,701
|
|
20231124,105800,797575950,11100,11100,11110,11100,1014
|
|
20231124,105700,786317220,11110,11110,11110,11110,131
|
|
20231124,105600,784861810,11110,11120,11120,11110,500
|
|
20231124,105500,779306610,11120,11120,11130,11120,521
|
|
20231124,105400,773512090,11130,11120,11130,11120,189
|
|
20231124,105300,771408540,11120,11120,11120,11120,112
|
|
20231124,105200,770163100,11120,11160,11160,11120,48
|
|
20231124,105100,769629300,11110,11110,11110,11110,0
|
|
20231124,105000,769629300,11110,11150,11150,11110,2000
|
|
20231124,104900,747379340,11160,11160,11160,11160,0
|
|
20231124,104800,747379340,11160,11160,11160,11160,220
|
|
20231124,104700,744924140,11150,11160,11160,11150,336
|
|
20231124,104600,741176530,11160,11170,11170,11160,458
|
|
20231124,104500,736064510,11160,11180,11180,11160,284
|
|
20231124,104400,732894060,11180,11170,11180,11170,214
|
|
20231124,104300,730503670,11170,11180,11180,11170,149
|
|
20231124,104200,728838160,11180,11180,11200,11180,28
|
|
20231124,104100,728525040,11200,11200,11200,11190,140
|
|
20231124,104000,726957490,11200,11200,11200,11200,114
|
|
20231124,103900,725680690,11200,11190,11200,11190,197
|
|
20231124,103800,723474490,11190,11190,11190,11190,479
|
|
20231124,103700,718114480,11180,11170,11190,11170,457
|
|
20231124,103600,713005590,11170,11150,11170,11150,26
|
|
20231124,103500,712715270,11150,11150,11150,11150,406
|
|
20231124,103400,708188370,11150,11150,11150,11150,50
|
|
20231124,103300,707630870,11150,11170,11170,11150,1306
|
|
20231124,103200,693068690,11180,11180,11180,11180,0
|
|
20231124,103100,693068690,11180,11180,11180,11180,21
|
|
20231124,103000,692833910,11180,11180,11180,11180,45
|
|
20231124,102900,692330810,11180,11180,11180,11180,197
|
|
20231124,102800,690128350,11180,11140,11180,11140,27
|
|
20231124,102700,689827410,11140,11140,11140,11140,119
|
|
20231124,102600,688501750,11130,11160,11190,11130,257
|
|
20231124,102500,685638940,11150,11110,11150,11110,1208
|
|
20231124,102400,672192100,11120,11120,11130,11120,1985
|
|
20231124,102300,650117400,11120,11130,11130,11120,385
|
|
20231124,102200,645835900,11130,11120,11130,11120,11
|
|
20231124,102100,645713500,11130,11130,11130,11120,138
|
|
20231124,102000,644177710,11130,11130,11130,11130,125
|
|
20231124,101900,642786460,11130,11130,11130,11130,558
|
|
20231124,101800,636575920,11130,11140,11140,11130,300
|
|
20231124,101700,633234920,11130,11140,11140,11130,255
|
|
20231124,101600,630396720,11140,11130,11140,11130,622
|
|
20231124,101500,623472640,11140,11140,11140,11140,120
|
|
20231124,101400,622135840,11140,11140,11140,11140,364
|
|
20231124,101300,618080880,11150,11150,11150,11150,780
|
|
20231124,101200,609383880,11140,11140,11140,11140,354
|
|
20231124,101100,605440320,11140,11150,11150,11140,874
|
|
20231124,101000,595703810,11150,11150,11150,11150,57
|
|
20231124,100900,595068260,11150,11140,11150,11140,1158
|
|
20231124,100800,582167370,11140,11140,11140,11140,616
|
|
20231124,100700,575305130,11140,11150,11150,11140,47
|
|
20231124,100600,574781090,11150,11150,11150,11150,20
|
|
20231124,100500,574558090,11160,11160,11160,11130,1827
|
|
20231124,100400,554202980,11150,11160,11160,11150,211
|
|
20231124,100300,551850220,11160,11160,11160,11160,1615
|
|
20231124,100200,533826820,11160,11160,11160,11160,198
|
|
20231124,100100,531617140,11160,11150,11160,11150,49
|
|
20231124,100000,531070640,11170,11170,11170,11160,642
|
|
20231124,095900,523905000,11170,11180,11180,11170,2000
|
|
20231124,095800,501564920,11160,11190,11190,11160,21
|
|
20231124,095700,501330260,11190,11180,11190,11160,45
|
|
20231124,095600,500827210,11180,11160,11180,11160,1674
|
|
20231124,095500,482134290,11160,11160,11160,11160,22
|
|
20231124,095400,481888770,11160,11170,11180,11160,716
|
|
20231124,095300,473892240,11180,11190,11190,11180,553
|
|
20231124,095200,467709470,11190,11200,11200,11190,201
|
|
20231124,095100,465459170,11210,11210,11210,11210,202
|
|
20231124,095000,463194750,11210,11220,11220,11210,565
|
|
20231124,094900,456858890,11210,11210,11210,11210,25
|
|
20231124,094800,456578640,11210,11200,11210,11200,982
|
|
20231124,094700,445574360,11200,11210,11210,11200,1386
|
|
20231124,094600,430050530,11220,11220,11220,11220,289
|
|
20231124,094500,426807950,11220,11200,11220,11200,312
|
|
20231124,094400,423310610,11170,11200,11200,11170,248
|
|
20231124,094300,420534910,11210,11210,11210,11210,10
|
|
20231124,094200,420422810,11210,11210,11210,11210,44
|
|
20231124,094100,419929570,11190,11210,11210,11190,112
|
|
20231124,094000,418674550,11200,11170,11200,11170,967
|
|
20231124,093900,407863470,11150,11170,11170,11150,444
|
|
20231124,093800,402908170,11170,11150,11170,11150,155
|
|
20231124,093700,401177420,11170,11150,11170,11150,32
|
|
20231124,093600,400820600,11160,11160,11160,11160,0
|
|
20231124,093500,400820600,11160,11150,11160,11140,579
|
|
20231124,093400,394368110,11160,11160,11160,11160,7
|
|
20231124,093300,394289990,11170,11170,11170,11170,5
|
|
20231124,093200,394234140,11170,11170,11170,11170,12
|
|
20231124,093100,394100100,11150,11150,11170,11150,524
|
|
20231124,093000,388257360,11150,11160,11180,11150,206
|
|
20231124,092900,385958580,11180,11180,11180,11180,0
|
|
20231124,092800,385958580,11180,11180,11180,11180,1
|
|
20231124,092700,385947400,11180,11150,11180,11150,465
|
|
20231124,092600,380761240,11150,11150,11150,11150,45
|
|
20231124,092500,380259490,11140,11140,11140,11140,165
|
|
20231124,092400,378421390,11140,11140,11140,11140,175
|
|
20231124,092300,376471890,11140,11170,11190,11140,301
|
|
20231124,092200,373115320,11190,11190,11190,11190,58
|
|
20231124,092100,372466300,11200,11160,11200,11140,1296
|
|
20231124,092000,358015780,11150,11180,11180,11150,1824
|
|
20231124,091900,337661590,11170,11210,11210,11170,1015
|
|
20231124,091800,326308440,11190,11190,11190,11190,2195
|
|
20231124,091700,301746390,11190,11200,11210,11190,1737
|
|
20231124,091600,282301780,11210,11200,11210,11200,351
|
|
20231124,091500,278370320,11190,11210,11220,11190,596
|
|
20231124,091400,271690710,11190,11210,11210,11190,180
|
|
20231124,091300,269675490,11240,11180,11240,11180,2020
|
|
20231124,091200,246996910,11150,11170,11180,11150,1869
|
|
20231124,091100,226142180,11160,11170,11190,11160,257
|
|
20231124,091000,223271100,11200,11200,11200,11170,890
|
|
20231124,090900,213317570,11200,11200,11200,11200,243
|
|
20231124,090800,210595970,11200,11210,11210,11200,1195
|
|
20231124,090700,197211900,11200,11230,11230,11200,1519
|
|
20231124,090600,180194640,11230,11250,11260,11230,1209
|
|
20231124,090500,166604730,11230,11210,11230,11200,368
|
|
20231124,090400,162481280,11210,11220,11220,11200,785
|
|
20231124,090300,153675760,11190,11180,11200,11170,2936
|
|
20231124,090200,120837980,11190,11170,11190,11170,591
|
|
20231124,090100,114231940,11170,11190,11200,11170,1463
|
|
20231124,090000,97859380,11170,11110,11170,11110,8520
|