582 lines
31 KiB
CSV
582 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,183900,7027248170,14300,14300,14300,14300,11193
|
|
20231121,183800,7027248170,14300,14300,14300,14300,0
|
|
20231121,183700,7027248170,14300,14300,14300,14300,0
|
|
20231121,183600,7027248170,14300,14300,14300,14300,0
|
|
20231121,183500,7027248170,14300,14300,14300,14300,0
|
|
20231121,183400,7027248170,14300,14300,14300,14300,0
|
|
20231121,183300,7027248170,14300,14300,14300,14300,0
|
|
20231121,183200,7027248170,14300,14300,14300,14300,0
|
|
20231121,183100,7027248170,14300,14300,14300,14300,0
|
|
20231121,183000,7027248170,14300,14300,14300,14300,0
|
|
20231121,182900,7027248170,14300,14300,14300,14300,0
|
|
20231121,182800,7027248170,14300,14300,14300,14300,0
|
|
20231121,182700,7027248170,14300,14300,14300,14300,0
|
|
20231121,182600,7027248170,14300,14300,14300,14300,0
|
|
20231121,182500,7027248170,14300,14300,14300,14300,0
|
|
20231121,182400,7027248170,14300,14300,14300,14300,0
|
|
20231121,182300,7027248170,14300,14300,14300,14300,0
|
|
20231121,182200,7027248170,14300,14300,14300,14300,0
|
|
20231121,182100,7027248170,14300,14300,14300,14300,0
|
|
20231121,182000,7027248170,14300,14300,14300,14300,0
|
|
20231121,181900,7027248170,14300,14300,14300,14300,0
|
|
20231121,181800,7027248170,14300,14300,14300,14300,0
|
|
20231121,181700,7027248170,14300,14300,14300,14300,0
|
|
20231121,181600,7027248170,14300,14300,14300,14300,0
|
|
20231121,181500,7027248170,14300,14300,14300,14300,0
|
|
20231121,181400,7027248170,14300,14300,14300,14300,0
|
|
20231121,181300,7027248170,14300,14300,14300,14300,0
|
|
20231121,181200,7027248170,14300,14300,14300,14300,0
|
|
20231121,181100,7027248170,14300,14300,14300,14300,0
|
|
20231121,181000,7027248170,14300,14300,14300,14300,0
|
|
20231121,180900,7027248170,14300,14300,14300,14300,11193
|
|
20231121,180800,7027248170,14300,14300,14300,14300,0
|
|
20231121,180700,7027248170,14300,14300,14300,14300,0
|
|
20231121,180600,7027248170,14300,14300,14300,14300,0
|
|
20231121,180500,7027248170,14300,14300,14300,14300,0
|
|
20231121,180400,7027248170,14300,14300,14300,14300,0
|
|
20231121,180300,7027248170,14300,14300,14300,14300,0
|
|
20231121,180200,7027248170,14300,14300,14300,14300,0
|
|
20231121,180100,7027248170,14300,14300,14300,14300,0
|
|
20231121,180000,7027248170,14300,14300,14300,14300,0
|
|
20231121,175900,7027248170,14300,14300,14300,14300,0
|
|
20231121,175800,7027248170,14300,14300,14300,14300,0
|
|
20231121,175700,7027248170,14300,14300,14300,14300,0
|
|
20231121,175600,7027248170,14300,14300,14300,14300,0
|
|
20231121,175500,7027248170,14300,14300,14300,14300,0
|
|
20231121,175400,7027248170,14300,14300,14300,14300,0
|
|
20231121,175300,7027248170,14300,14300,14300,14300,0
|
|
20231121,175200,7027248170,14300,14300,14300,14300,0
|
|
20231121,175100,7027248170,14300,14300,14300,14300,0
|
|
20231121,175000,7027248170,14300,14300,14300,14300,0
|
|
20231121,174900,7027248170,14300,14300,14300,14300,0
|
|
20231121,174800,7027248170,14300,14300,14300,14300,0
|
|
20231121,174700,7027248170,14300,14300,14300,14300,0
|
|
20231121,174600,7027248170,14300,14300,14300,14300,0
|
|
20231121,174500,7027248170,14300,14300,14300,14300,0
|
|
20231121,174400,7027248170,14300,14300,14300,14300,0
|
|
20231121,174300,7027248170,14300,14300,14300,14300,0
|
|
20231121,174200,7027248170,14300,14300,14300,14300,0
|
|
20231121,174100,7027248170,14300,14300,14300,14300,0
|
|
20231121,174000,7027248170,14300,14300,14300,14300,0
|
|
20231121,173900,7027248170,14300,14300,14300,14300,11193
|
|
20231121,173800,7027248170,14300,14300,14300,14300,0
|
|
20231121,173700,7027248170,14300,14300,14300,14300,0
|
|
20231121,173600,7027248170,14300,14300,14300,14300,0
|
|
20231121,173500,7027248170,14300,14300,14300,14300,0
|
|
20231121,173400,7027248170,14300,14300,14300,14300,0
|
|
20231121,173300,7027248170,14300,14300,14300,14300,0
|
|
20231121,173200,7027248170,14300,14300,14300,14300,0
|
|
20231121,173100,7027248170,14300,14300,14300,14300,0
|
|
20231121,173000,7027248170,14300,14300,14300,14300,0
|
|
20231121,172900,7027248170,14300,14300,14300,14300,0
|
|
20231121,172800,7027248170,14300,14300,14300,14300,0
|
|
20231121,172700,7027248170,14300,14300,14300,14300,0
|
|
20231121,172600,7027248170,14300,14300,14300,14300,0
|
|
20231121,172500,7027248170,14300,14300,14300,14300,0
|
|
20231121,172400,7027248170,14300,14300,14300,14300,0
|
|
20231121,172300,7027248170,14300,14300,14300,14300,0
|
|
20231121,172200,7027248170,14300,14300,14300,14300,0
|
|
20231121,172100,7027248170,14300,14300,14300,14300,0
|
|
20231121,172000,7027248170,14300,14300,14300,14300,0
|
|
20231121,171900,7027248170,14300,14300,14300,14300,0
|
|
20231121,171800,7027248170,14300,14300,14300,14300,0
|
|
20231121,171700,7027248170,14300,14300,14300,14300,0
|
|
20231121,171600,7027248170,14300,14300,14300,14300,0
|
|
20231121,171500,7027248170,14300,14300,14300,14300,0
|
|
20231121,171400,7027248170,14300,14300,14300,14300,0
|
|
20231121,171300,7027248170,14300,14300,14300,14300,0
|
|
20231121,171200,7027248170,14300,14300,14300,14300,0
|
|
20231121,171100,7027248170,14300,14300,14300,14300,0
|
|
20231121,171000,7027248170,14300,14300,14300,14300,0
|
|
20231121,170900,7027248170,14300,14300,14300,14300,11193
|
|
20231121,170800,7027248170,14300,14300,14300,14300,0
|
|
20231121,170700,7027248170,14300,14300,14300,14300,0
|
|
20231121,170600,7027248170,14300,14300,14300,14300,0
|
|
20231121,170500,7027248170,14300,14300,14300,14300,0
|
|
20231121,170400,7027248170,14300,14300,14300,14300,0
|
|
20231121,170300,7027248170,14300,14300,14300,14300,0
|
|
20231121,170200,7027248170,14300,14300,14300,14300,0
|
|
20231121,170100,7027248170,14300,14300,14300,14300,0
|
|
20231121,170000,7027248170,14300,14300,14300,14300,0
|
|
20231121,165900,7027248170,14300,14300,14300,14300,0
|
|
20231121,165800,7027248170,14300,14300,14300,14300,0
|
|
20231121,165700,7027248170,14300,14300,14300,14300,0
|
|
20231121,165600,7027248170,14300,14300,14300,14300,0
|
|
20231121,165500,7027248170,14300,14300,14300,14300,0
|
|
20231121,165400,7027248170,14300,14300,14300,14300,0
|
|
20231121,165300,7027248170,14300,14300,14300,14300,0
|
|
20231121,165200,7027248170,14300,14300,14300,14300,0
|
|
20231121,165100,7027248170,14300,14300,14300,14300,0
|
|
20231121,165000,7027248170,14300,14300,14300,14300,0
|
|
20231121,164900,7027248170,14300,14300,14300,14300,0
|
|
20231121,164800,7027248170,14300,14300,14300,14300,0
|
|
20231121,164700,7027248170,14300,14300,14300,14300,0
|
|
20231121,164600,7027248170,14300,14300,14300,14300,0
|
|
20231121,164500,7027248170,14300,14300,14300,14300,0
|
|
20231121,164400,7027248170,14300,14300,14300,14300,0
|
|
20231121,164300,7027248170,14300,14300,14300,14300,0
|
|
20231121,164200,7027248170,14300,14300,14300,14300,0
|
|
20231121,164100,7027248170,14300,14300,14300,14300,0
|
|
20231121,164000,7027248170,14300,14300,14300,14300,0
|
|
20231121,163900,7027248170,14300,14300,14300,14300,11193
|
|
20231121,163800,7027248170,14300,14300,14300,14300,0
|
|
20231121,163700,7027248170,14300,14300,14300,14300,0
|
|
20231121,163600,7027248170,14300,14300,14300,14300,0
|
|
20231121,163500,7027248170,14300,14300,14300,14300,0
|
|
20231121,163400,7027248170,14300,14300,14300,14300,0
|
|
20231121,163300,7027248170,14300,14300,14300,14300,0
|
|
20231121,163200,7027248170,14300,14300,14300,14300,0
|
|
20231121,163100,7027248170,14300,14300,14300,14300,0
|
|
20231121,163000,7027248170,14300,14300,14300,14300,0
|
|
20231121,162900,7027248170,14300,14300,14300,14300,0
|
|
20231121,162800,7027248170,14300,14300,14300,14300,0
|
|
20231121,162700,7027248170,14300,14300,14300,14300,0
|
|
20231121,162600,7027248170,14300,14300,14300,14300,0
|
|
20231121,162500,7027248170,14300,14300,14300,14300,0
|
|
20231121,162400,7027248170,14300,14300,14300,14300,0
|
|
20231121,162300,7027248170,14300,14300,14300,14300,0
|
|
20231121,162200,7027248170,14300,14300,14300,14300,0
|
|
20231121,162100,7027248170,14300,14300,14300,14300,0
|
|
20231121,162000,7027248170,14300,14300,14300,14300,0
|
|
20231121,161900,7027248170,14300,14300,14300,14300,0
|
|
20231121,161800,7027248170,14300,14300,14300,14300,0
|
|
20231121,161700,7027248170,14300,14300,14300,14300,0
|
|
20231121,161600,7027248170,14300,14300,14300,14300,0
|
|
20231121,161500,7027248170,14300,14300,14300,14300,0
|
|
20231121,161400,7027248170,14300,14300,14300,14300,0
|
|
20231121,161300,7027248170,14300,14300,14300,14300,0
|
|
20231121,161200,7027248170,14300,14300,14300,14300,0
|
|
20231121,161100,7027248170,14300,14300,14300,14300,0
|
|
20231121,161000,7027248170,14300,14300,14300,14300,0
|
|
20231121,160900,7027248170,14300,14300,14300,14300,11193
|
|
20231121,160800,7027248170,14300,14300,14300,14300,0
|
|
20231121,160700,7027248170,14300,14300,14300,14300,0
|
|
20231121,160600,7027248170,14300,14300,14300,14300,0
|
|
20231121,160500,7027248170,14300,14300,14300,14300,0
|
|
20231121,160400,7027248170,14300,14300,14300,14300,0
|
|
20231121,160300,7027248170,14300,14300,14300,14300,0
|
|
20231121,160200,7027248170,14300,14300,14300,14300,0
|
|
20231121,160100,7027248170,14300,14300,14300,14300,0
|
|
20231121,160000,7027248170,14300,14300,14300,14300,0
|
|
20231121,155900,7027248170,14300,14300,14300,14300,0
|
|
20231121,155800,7027248170,14300,14300,14300,14300,0
|
|
20231121,155700,7027248170,14300,14300,14300,14300,0
|
|
20231121,155600,7027248170,14300,14300,14300,14300,0
|
|
20231121,155500,7027248170,14300,14300,14300,14300,0
|
|
20231121,155400,7027248170,14300,14300,14300,14300,0
|
|
20231121,155300,7027248170,14300,14300,14300,14300,0
|
|
20231121,155200,7027248170,14300,14300,14300,14300,0
|
|
20231121,155100,7027248170,14300,14300,14300,14300,0
|
|
20231121,155000,7027248170,14300,14300,14300,14300,0
|
|
20231121,154900,7027248170,14300,14300,14300,14300,0
|
|
20231121,154800,7027248170,14300,14300,14300,14300,0
|
|
20231121,154700,7027248170,14300,14300,14300,14300,0
|
|
20231121,154600,7027248170,14300,14300,14300,14300,0
|
|
20231121,154500,7027248170,14300,14300,14300,14300,0
|
|
20231121,154400,7027248170,14300,14300,14300,14300,0
|
|
20231121,154300,7027248170,14300,14300,14300,14300,0
|
|
20231121,154200,7027248170,14300,14300,14300,14300,0
|
|
20231121,154100,7027248170,14300,14300,14300,14300,0
|
|
20231121,154000,7027248170,14300,14300,14300,14300,0
|
|
20231121,153900,7027248170,14300,14300,14300,14300,11193
|
|
20231121,153800,7027248170,14300,14300,14300,14300,0
|
|
20231121,153700,7027248170,14300,14300,14300,14300,0
|
|
20231121,153600,7027248170,14300,14300,14300,14300,0
|
|
20231121,153500,7027248170,14300,14300,14300,14300,0
|
|
20231121,153400,7027248170,14300,14300,14300,14300,0
|
|
20231121,153300,7027248170,14300,14300,14300,14300,0
|
|
20231121,153200,7027248170,14300,14300,14300,14300,0
|
|
20231121,153100,7027248170,14300,14300,14300,14300,0
|
|
20231121,153000,7027248170,14300,14300,14300,14300,11193
|
|
20231121,152900,6867188270,14280,14280,14280,14280,0
|
|
20231121,152800,6867188270,14280,14280,14280,14280,0
|
|
20231121,152700,6867188270,14280,14280,14280,14280,0
|
|
20231121,152600,6867188270,14280,14280,14280,14280,0
|
|
20231121,152500,6867188270,14280,14280,14280,14280,0
|
|
20231121,152400,6867188270,14280,14280,14280,14280,0
|
|
20231121,152300,6867188270,14280,14280,14280,14280,0
|
|
20231121,152200,6867188270,14280,14280,14280,14280,0
|
|
20231121,152100,6867188270,14280,14280,14280,14280,0
|
|
20231121,152000,6867188270,14280,14280,14280,14280,0
|
|
20231121,151900,6867188270,14280,14280,14300,14270,3385
|
|
20231121,151800,6818853480,14280,14300,14300,14270,2077
|
|
20231121,151700,6789177030,14300,14280,14300,14280,1803
|
|
20231121,151600,6763412520,14280,14290,14290,14280,1151
|
|
20231121,151500,6746967270,14290,14290,14290,14280,3602
|
|
20231121,151400,6695509540,14300,14310,14340,14300,6065
|
|
20231121,151300,6608757560,14310,14330,14340,14310,1610
|
|
20231121,151200,6585693960,14330,14330,14330,14320,950
|
|
20231121,151100,6572088340,14330,14330,14340,14330,767
|
|
20231121,151000,6561096020,14330,14330,14340,14330,45
|
|
20231121,150900,6560451030,14340,14320,14340,14320,487
|
|
20231121,150800,6553472380,14330,14320,14330,14320,127
|
|
20231121,150700,6551652710,14330,14320,14330,14310,2741
|
|
20231121,150600,6512420820,14320,14330,14330,14310,1976
|
|
20231121,150500,6484123870,14330,14340,14340,14330,795
|
|
20231121,150400,6472731300,14340,14340,14340,14330,715
|
|
20231121,150300,6462483040,14340,14350,14350,14330,1598
|
|
20231121,150200,6439565380,14350,14350,14360,14350,91
|
|
20231121,150100,6438259520,14350,14360,14360,14350,355
|
|
20231121,150000,6433164400,14370,14380,14380,14360,665
|
|
20231121,145900,6423610110,14370,14390,14390,14370,1279
|
|
20231121,145800,6405216460,14380,14390,14390,14380,125
|
|
20231121,145700,6403417960,14390,14390,14390,14390,336
|
|
20231121,145600,6398582920,14390,14390,14390,14380,174
|
|
20231121,145500,6396079310,14390,14380,14390,14380,1203
|
|
20231121,145400,6378773830,14380,14390,14390,14380,342
|
|
20231121,145300,6373852820,14390,14400,14400,14390,662
|
|
20231121,145200,6364324020,14410,14400,14410,14390,387
|
|
20231121,145100,6358752650,14410,14390,14410,14390,570
|
|
20231121,145000,6350547730,14390,14390,14410,14390,4262
|
|
20231121,144900,6289208630,14380,14390,14400,14380,4114
|
|
20231121,144800,6230002490,14380,14380,14390,14380,152
|
|
20231121,144700,6227815710,14380,14390,14400,14380,4659
|
|
20231121,144600,6160772940,14380,14380,14390,14380,328
|
|
20231121,144500,6156056290,14380,14380,14380,14370,522
|
|
20231121,144400,6148553370,14380,14370,14380,14370,177
|
|
20231121,144300,6146009540,14370,14370,14370,14360,727
|
|
20231121,144200,6135562570,14380,14380,14380,14370,257
|
|
20231121,144100,6131867410,14360,14370,14380,14360,753
|
|
20231121,144000,6121046660,14370,14380,14380,14370,886
|
|
20231121,143900,6108314830,14380,14380,14380,14370,322
|
|
20231121,143800,6103684550,14370,14380,14390,14370,220
|
|
20231121,143700,6100521860,14390,14380,14390,14380,134
|
|
20231121,143600,6098593890,14380,14380,14380,14370,631
|
|
20231121,143500,6089520120,14370,14390,14390,14360,504
|
|
20231121,143400,6082270630,14390,14330,14390,14330,7667
|
|
20231121,143300,5972093160,14330,14340,14340,14330,392
|
|
20231121,143200,5966473720,14330,14330,14340,14330,450
|
|
20231121,143100,5960023390,14330,14330,14330,14320,417
|
|
20231121,143000,5954047970,14330,14340,14340,14300,3803
|
|
20231121,142900,5899647550,14330,14310,14340,14310,1780
|
|
20231121,142800,5874157300,14310,14320,14320,14300,3984
|
|
20231121,142700,5817150820,14320,14320,14330,14320,392
|
|
20231121,142600,5811535910,14330,14320,14330,14320,472
|
|
20231121,142500,5804773790,14320,14330,14330,14320,525
|
|
20231121,142400,5797250760,14330,14310,14340,14310,648
|
|
20231121,142300,5787975690,14310,14340,14340,14310,704
|
|
20231121,142200,5777893500,14330,14350,14350,14310,2355
|
|
20231121,142100,5744165880,14350,14330,14360,14330,353
|
|
20231121,142000,5739101970,14330,14330,14330,14330,153
|
|
20231121,141900,5736909480,14320,14350,14350,14310,2524
|
|
20231121,141800,5700771120,14350,14330,14370,14330,2948
|
|
20231121,141700,5658471440,14330,14330,14330,14320,396
|
|
20231121,141600,5652797570,14340,14330,14340,14320,560
|
|
20231121,141500,5644774740,14340,14350,14350,14330,1090
|
|
20231121,141400,5629149000,14350,14350,14360,14340,1993
|
|
20231121,141300,5600560780,14370,14370,14370,14350,1481
|
|
20231121,141200,5579303850,14370,14380,14380,14370,119
|
|
20231121,141100,5577592730,14370,14370,14370,14350,572
|
|
20231121,141000,5569378360,14370,14370,14380,14370,301
|
|
20231121,140900,5565050880,14380,14390,14390,14370,785
|
|
20231121,140800,5553763320,14390,14390,14390,14390,110
|
|
20231121,140700,5552180420,14390,14380,14390,14380,281
|
|
20231121,140600,5548138910,14390,14390,14390,14370,302
|
|
20231121,140500,5543795840,14390,14360,14390,14360,4213
|
|
20231121,140400,5483185670,14350,14360,14370,14350,206
|
|
20231121,140300,5480229020,14370,14350,14370,14350,513
|
|
20231121,140200,5472865390,14350,14380,14380,14340,2540
|
|
20231121,140100,5436426810,14370,14380,14380,14370,345
|
|
20231121,140000,5431467240,14390,14380,14400,14380,717
|
|
20231121,135900,5421149610,14390,14390,14390,14390,568
|
|
20231121,135800,5412976090,14400,14390,14420,14390,2051
|
|
20231121,135700,5383456060,14390,14370,14390,14360,414
|
|
20231121,135600,5377506900,14370,14350,14370,14350,241
|
|
20231121,135500,5374048310,14350,14370,14370,14350,1057
|
|
20231121,135400,5358874680,14350,14390,14390,14350,2629
|
|
20231121,135300,5321104890,14390,14400,14410,14390,1009
|
|
20231121,135200,5306573980,14410,14410,14410,14410,103
|
|
20231121,135100,5305089750,14410,14410,14420,14390,242
|
|
20231121,135000,5301603960,14410,14410,14430,14410,619
|
|
20231121,134900,5292680960,14410,14410,14410,14390,299
|
|
20231121,134800,5288375210,14410,14410,14410,14410,75
|
|
20231121,134700,5287294460,14400,14380,14400,14380,282
|
|
20231121,134600,5283235460,14390,14380,14390,14380,169
|
|
20231121,134500,5280805120,14400,14370,14400,14370,1415
|
|
20231121,134400,5260455980,14370,14390,14400,14370,979
|
|
20231121,134300,5246371330,14400,14390,14400,14380,340
|
|
20231121,134200,5241479030,14400,14380,14400,14380,677
|
|
20231121,134100,5231730530,14400,14370,14400,14370,241
|
|
20231121,134000,5228262580,14390,14350,14390,14340,1036
|
|
20231121,133900,5213391940,14360,14360,14360,14350,206
|
|
20231121,133800,5210434530,14370,14400,14400,14370,371
|
|
20231121,133700,5205097420,14400,14330,14400,14320,2681
|
|
20231121,133600,5166612740,14330,14340,14350,14310,5279
|
|
20231121,133500,5091009620,14350,14350,14360,14350,282
|
|
20231121,133400,5086962380,14340,14350,14360,14340,746
|
|
20231121,133300,5076258410,14360,14360,14360,14330,2384
|
|
20231121,133200,5042056980,14360,14380,14410,14360,3743
|
|
20231121,133100,4988267680,14380,14420,14430,14380,3486
|
|
20231121,133000,4938103740,14410,14420,14440,14410,602
|
|
20231121,132900,4929427720,14440,14460,14460,14420,1432
|
|
20231121,132800,4908758080,14460,14430,14470,14430,850
|
|
20231121,132700,4896478800,14430,14440,14440,14410,370
|
|
20231121,132600,4891141000,14440,14400,14440,14400,1225
|
|
20231121,132500,4873484910,14400,14400,14410,14400,575
|
|
20231121,132400,4865204250,14410,14430,14470,14390,1635
|
|
20231121,132300,4841631550,14420,14370,14420,14350,1840
|
|
20231121,132200,4815164960,14370,14420,14420,14370,5662
|
|
20231121,132100,4733694700,14430,14520,14520,14380,16618
|
|
20231121,132000,4493053520,14520,14590,14590,14520,4224
|
|
20231121,131900,4431585130,14590,14600,14600,14590,277
|
|
20231121,131800,4427543590,14600,14590,14600,14590,315
|
|
20231121,131700,4422946120,14590,14590,14590,14590,54
|
|
20231121,131600,4422158260,14600,14590,14600,14590,149
|
|
20231121,131500,4419983350,14590,14580,14600,14580,500
|
|
20231121,131400,4412686640,14580,14580,14590,14570,1140
|
|
20231121,131300,4396069290,14590,14600,14600,14590,1065
|
|
20231121,131200,4380527850,14610,14600,14610,14600,350
|
|
20231121,131100,4375417830,14600,14590,14600,14590,665
|
|
20231121,131000,4365712590,14590,14600,14600,14580,722
|
|
20231121,130900,4355178820,14600,14630,14630,14580,2724
|
|
20231121,130800,4315432460,14630,14600,14630,14590,1310
|
|
20231121,130700,4296314700,14600,14670,14680,14590,11172
|
|
20231121,130600,4133065000,14660,14700,14700,14650,500
|
|
20231121,130500,4125739100,14640,14710,14720,14640,5437
|
|
20231121,130400,4045985840,14720,14730,14730,14710,175
|
|
20231121,130300,4043408760,14720,14720,14730,14720,180
|
|
20231121,130200,4040758970,14730,14720,14730,14720,153
|
|
20231121,130100,4038505800,14720,14720,14720,14710,16
|
|
20231121,130000,4038270310,14720,14740,14750,14720,409
|
|
20231121,125900,4032249720,14730,14730,14730,14690,347
|
|
20231121,125800,4027146310,14710,14750,14750,14710,440
|
|
20231121,125700,4020663610,14750,14750,14750,14730,282
|
|
20231121,125600,4016506660,14740,14750,14760,14740,277
|
|
20231121,125500,4012421120,14740,14740,14740,14730,328
|
|
20231121,125400,4007586670,14740,14740,14740,14730,148
|
|
20231121,125300,4005405970,14740,14750,14750,14740,344
|
|
20231121,125200,4000335360,14750,14680,14750,14660,1854
|
|
20231121,125100,3973112610,14700,14680,14700,14680,292
|
|
20231121,125000,3968823950,14700,14700,14710,14680,707
|
|
20231121,124900,3958438010,14700,14720,14720,14700,399
|
|
20231121,124800,3952565800,14710,14710,14720,14710,135
|
|
20231121,124700,3950579930,14720,14720,14720,14710,143
|
|
20231121,124600,3948475000,14730,14730,14730,14730,103
|
|
20231121,124500,3946957810,14720,14720,14720,14710,211
|
|
20231121,124400,3943851920,14720,14720,14720,14710,120
|
|
20231121,124300,3942085540,14720,14730,14730,14720,296
|
|
20231121,124200,3937727200,14730,14730,14730,14720,66
|
|
20231121,124100,3936755640,14730,14730,14730,14720,220
|
|
20231121,124000,3933516020,14720,14740,14740,14720,229
|
|
20231121,123900,3930142230,14740,14730,14740,14730,426
|
|
20231121,123800,3923863880,14730,14730,14730,14720,498
|
|
20231121,123700,3916529160,14740,14730,14740,14730,101
|
|
20231121,123600,3915041420,14740,14740,14750,14740,389
|
|
20231121,123500,3909306540,14740,14720,14740,14720,115
|
|
20231121,123400,3907612230,14730,14750,14750,14730,69
|
|
20231121,123300,3906595290,14750,14740,14750,14740,103
|
|
20231121,123200,3905076510,14740,14750,14750,14740,243
|
|
20231121,123100,3901494350,14750,14730,14750,14730,69
|
|
20231121,123000,3900476660,14750,14780,14780,14750,386
|
|
20231121,122900,3894779640,14780,14720,14780,14720,664
|
|
20231121,122800,3884981170,14730,14710,14730,14710,101
|
|
20231121,122700,3883494530,14720,14740,14740,14720,240
|
|
20231121,122600,3879957740,14740,14730,14740,14730,247
|
|
20231121,122500,3876316990,14750,14720,14760,14720,1196
|
|
20231121,122400,3858690680,14710,14700,14720,14700,39
|
|
20231121,122300,3858117010,14710,14680,14710,14680,365
|
|
20231121,122200,3852757970,14670,14700,14700,14670,2721
|
|
20231121,122100,3812786510,14690,14710,14720,14690,658
|
|
20231121,122000,3803119510,14720,14700,14720,14700,1293
|
|
20231121,121900,3784108560,14710,14700,14710,14700,257
|
|
20231121,121800,3780328120,14710,14690,14710,14690,978
|
|
20231121,121700,3765954020,14690,14690,14690,14680,378
|
|
20231121,121600,3760401700,14700,14710,14710,14700,477
|
|
20231121,121500,3753387460,14710,14710,14720,14700,275
|
|
20231121,121400,3749343300,14720,14720,14720,14710,213
|
|
20231121,121300,3746208420,14730,14730,14730,14730,306
|
|
20231121,121200,3741701040,14740,14740,14740,14730,216
|
|
20231121,121100,3738518330,14740,14740,14740,14740,80
|
|
20231121,121000,3737339130,14730,14730,14730,14720,520
|
|
20231121,120900,3729681530,14730,14750,14750,14730,412
|
|
20231121,120800,3723609560,14740,14760,14760,14740,83
|
|
20231121,120700,3722385390,14760,14760,14760,14760,101
|
|
20231121,120600,3720894630,14760,14760,14770,14750,536
|
|
20231121,120500,3712983960,14760,14760,14760,14760,133
|
|
20231121,120400,3711020880,14760,14760,14760,14750,363
|
|
20231121,120300,3705663030,14760,14760,14760,14760,214
|
|
20231121,120200,3702504390,14760,14760,14760,14750,236
|
|
20231121,120100,3699021170,14750,14750,14750,14730,156
|
|
20231121,120000,3696721310,14750,14740,14750,14740,235
|
|
20231121,115900,3693255260,14740,14750,14750,14740,876
|
|
20231121,115800,3680338400,14740,14740,14740,14740,98
|
|
20231121,115700,3678893880,14740,14740,14740,14740,209
|
|
20231121,115600,3675813220,14740,14740,14750,14740,256
|
|
20231121,115500,3672039740,14740,14740,14740,14740,69
|
|
20231121,115400,3671022680,14740,14730,14740,14730,255
|
|
20231121,115300,3667264050,14730,14700,14730,14700,326
|
|
20231121,115200,3662469860,14700,14700,14700,14690,154
|
|
20231121,115100,3660206090,14700,14700,14700,14690,129
|
|
20231121,115000,3658309840,14700,14680,14700,14680,11
|
|
20231121,114900,3658148270,14700,14700,14700,14680,220
|
|
20231121,114800,3654915710,14700,14700,14700,14700,64
|
|
20231121,114700,3653974910,14670,14660,14680,14660,701
|
|
20231121,114600,3643694880,14660,14660,14670,14660,347
|
|
20231121,114500,3638607790,14670,14690,14700,14670,484
|
|
20231121,114400,3631501840,14690,14700,14700,14690,881
|
|
20231121,114300,3618557070,14700,14730,14730,14690,547
|
|
20231121,114200,3610509770,14740,14770,14780,14740,1219
|
|
20231121,114100,3592526660,14780,14780,14780,14770,342
|
|
20231121,114000,3587472050,14770,14750,14780,14730,1058
|
|
20231121,113900,3571869290,14750,14790,14840,14750,2736
|
|
20231121,113800,3531379330,14790,14760,14790,14760,433
|
|
20231121,113700,3524979660,14770,14750,14770,14750,374
|
|
20231121,113600,3519460420,14740,14740,14740,14740,204
|
|
20231121,113500,3516453460,14730,14740,14740,14730,409
|
|
20231121,113400,3510427890,14740,14740,14740,14740,225
|
|
20231121,113300,3507111390,14730,14740,14740,14730,357
|
|
20231121,113200,3501851560,14740,14740,14750,14730,546
|
|
20231121,113100,3493802920,14740,14740,14750,14740,214
|
|
20231121,113000,3490648480,14740,14750,14750,14720,215
|
|
20231121,112900,3487480550,14740,14710,14740,14700,727
|
|
20231121,112800,3476777420,14710,14710,14720,14710,546
|
|
20231121,112700,3468745510,14710,14700,14710,14690,287
|
|
20231121,112600,3464524480,14700,14690,14700,14690,75
|
|
20231121,112500,3463422650,14700,14700,14700,14690,299
|
|
20231121,112400,3459027400,14700,14690,14700,14690,114
|
|
20231121,112300,3457352390,14690,14690,14690,14690,0
|
|
20231121,112200,3457352390,14690,14690,14690,14680,498
|
|
20231121,112100,3450040310,14690,14680,14690,14680,242
|
|
20231121,112000,3446487690,14690,14690,14690,14690,124
|
|
20231121,111900,3444666130,14680,14670,14680,14670,133
|
|
20231121,111800,3442714010,14680,14680,14690,14670,286
|
|
20231121,111700,3438515450,14670,14670,14670,14640,771
|
|
20231121,111600,3427224500,14650,14680,14690,14640,383
|
|
20231121,111500,3421609180,14680,14700,14700,14680,57
|
|
20231121,111400,3420771850,14690,14650,14690,14650,375
|
|
20231121,111300,3415266560,14650,14670,14670,14650,466
|
|
20231121,111200,3408439020,14690,14670,14700,14670,260
|
|
20231121,111100,3404621870,14680,14700,14700,14670,431
|
|
20231121,111000,3398292800,14670,14670,14670,14670,10
|
|
20231121,110900,3398146100,14670,14680,14700,14660,593
|
|
20231121,110800,3389448880,14680,14700,14700,14670,367
|
|
20231121,110700,3384059450,14690,14680,14690,14650,1687
|
|
20231121,110600,3359330390,14680,14700,14700,14660,856
|
|
20231121,110500,3346772290,14690,14710,14710,14690,689
|
|
20231121,110400,3336640690,14720,14720,14720,14710,247
|
|
20231121,110300,3333005150,14720,14720,14720,14720,115
|
|
20231121,110200,3331312350,14710,14710,14710,14710,44
|
|
20231121,110100,3330665110,14690,14700,14700,14690,1036
|
|
20231121,110000,3315444920,14700,14710,14710,14700,510
|
|
20231121,105900,3307946720,14700,14700,14700,14700,25
|
|
20231121,105800,3307579220,14710,14710,14710,14700,420
|
|
20231121,105700,3301404970,14710,14720,14720,14710,87
|
|
20231121,105600,3300124670,14730,14720,14730,14720,116
|
|
20231121,105500,3298417130,14720,14690,14720,14690,423
|
|
20231121,105400,3292198860,14670,14690,14710,14670,912
|
|
20231121,105300,3278814430,14710,14680,14710,14680,139
|
|
20231121,105200,3276769770,14710,14670,14710,14670,314
|
|
20231121,105100,3272157890,14670,14670,14680,14640,1082
|
|
20231121,105000,3256299040,14670,14680,14680,14650,1604
|
|
20231121,104900,3232785400,14690,14690,14690,14690,208
|
|
20231121,104800,3229729880,14690,14710,14710,14670,628
|
|
20231121,104700,3220504160,14710,14710,14710,14700,974
|
|
20231121,104600,3206181460,14710,14720,14720,14710,450
|
|
20231121,104500,3199558140,14730,14700,14730,14700,494
|
|
20231121,104400,3192293700,14700,14720,14720,14700,74
|
|
20231121,104300,3191205450,14720,14700,14720,14700,111
|
|
20231121,104200,3189571800,14690,14650,14690,14650,898
|
|
20231121,104100,3176402800,14650,14640,14650,14630,740
|
|
20231121,104000,3165570360,14640,14620,14640,14620,1011
|
|
20231121,103900,3150781250,14630,14640,14660,14630,2094
|
|
20231121,103800,3120131040,14650,14650,14650,14630,1060
|
|
20231121,103700,3104613130,14650,14670,14670,14650,842
|
|
20231121,103600,3092267750,14660,14660,14660,14650,284
|
|
20231121,103500,3088104830,14660,14670,14670,14650,61
|
|
20231121,103400,3087210810,14670,14680,14680,14640,907
|
|
20231121,103300,3073920310,14680,14690,14710,14670,814
|
|
20231121,103200,3061963720,14680,14660,14680,14660,148
|
|
20231121,103100,3059792680,14650,14640,14660,14640,1296
|
|
20231121,103000,3040803200,14640,14640,14640,14630,1189
|
|
20231121,102900,3023405510,14650,14650,14660,14640,1242
|
|
20231121,102800,3005214480,14650,14640,14650,14640,69
|
|
20231121,102700,3004203940,14650,14640,14650,14640,808
|
|
20231121,102600,2992370970,14650,14640,14660,14630,744
|
|
20231121,102500,2981474840,14630,14620,14630,14620,635
|
|
20231121,102400,2972189830,14630,14620,14640,14610,2970
|
|
20231121,102300,2928772740,14630,14630,14630,14620,968
|
|
20231121,102200,2914612800,14630,14650,14660,14620,3286
|
|
20231121,102100,2866524700,14650,14720,14720,14650,3504
|
|
20231121,102000,2815062470,14730,14770,14770,14720,1692
|
|
20231121,101900,2790125400,14780,14750,14780,14740,657
|
|
20231121,101800,2780430110,14760,14750,14770,14750,245
|
|
20231121,101700,2776814780,14750,14770,14770,14750,1771
|
|
20231121,101600,2750690780,14780,14750,14780,14750,759
|
|
20231121,101500,2739484650,14740,14760,14760,14740,390
|
|
20231121,101400,2733732110,14760,14780,14780,14750,2282
|
|
20231121,101300,2700055750,14780,14790,14800,14770,944
|
|
20231121,101200,2686101460,14800,14840,14840,14800,223
|
|
20231121,101100,2682800180,14840,14790,14840,14790,309
|
|
20231121,101000,2678224730,14800,14780,14810,14780,821
|
|
20231121,100900,2666079110,14780,14750,14780,14750,100
|
|
20231121,100800,2664601840,14790,14830,14830,14750,3591
|
|
20231121,100700,2611508600,14830,14850,14850,14820,744
|
|
20231121,100600,2600476960,14850,14850,14850,14840,722
|
|
20231121,100500,2589756520,14850,14860,14860,14850,703
|
|
20231121,100400,2579315950,14860,14860,14880,14850,1097
|
|
20231121,100300,2563010360,14850,14880,14880,14850,963
|
|
20231121,100200,2548697730,14890,14900,14900,14880,620
|
|
20231121,100100,2539461840,14880,14900,14910,14880,516
|
|
20231121,100000,2531775600,14900,14900,14900,14890,947
|
|
20231121,095900,2517674080,14900,14930,14930,14900,428
|
|
20231121,095800,2511290910,14930,14930,14940,14910,520
|
|
20231121,095700,2503528630,14940,14940,14950,14930,961
|
|
20231121,095600,2489170330,14940,14960,14960,14940,2353
|
|
20231121,095500,2453991710,14960,14920,14960,14920,2357
|
|
20231121,095400,2418770370,14920,14920,14930,14910,655
|
|
20231121,095300,2408999810,14920,14900,14930,14900,1503
|
|
20231121,095200,2386583660,14890,14900,14910,14890,1499
|
|
20231121,095100,2364248610,14910,14910,14920,14890,858
|
|
20231121,095000,2351455730,14910,14870,14910,14870,2284
|
|
20231121,094900,2317446620,14870,14820,14870,14810,3041
|
|
20231121,094800,2272284700,14820,14820,14820,14780,1109
|
|
20231121,094700,2255860370,14830,14840,14840,14820,735
|
|
20231121,094600,2244957820,14840,14810,14840,14810,1795
|
|
20231121,094500,2218330370,14790,14760,14790,14750,2191
|
|
20231121,094400,2185980140,14760,14750,14760,14730,565
|
|
20231121,094300,2177653590,14730,14730,14760,14720,2151
|
|
20231121,094200,2145944820,14730,14750,14760,14730,1193
|
|
20231121,094100,2128360700,14750,14760,14760,14750,1564
|
|
20231121,094000,2105289200,14770,14800,14800,14750,2883
|
|
20231121,093900,2062684700,14820,14790,14820,14780,1133
|
|
20231121,093800,2045921010,14790,14820,14820,14790,4370
|
|
20231121,093700,1981245670,14810,14790,14830,14790,274
|
|
20231121,093600,1977191940,14790,14780,14810,14760,1352
|
|
20231121,093500,1957213830,14770,14810,14810,14760,2154
|
|
20231121,093400,1925369350,14820,14810,14840,14800,1075
|
|
20231121,093300,1909441450,14820,14850,14850,14810,1484
|
|
20231121,093200,1887423370,14850,14890,14890,14850,2262
|
|
20231121,093100,1853783140,14890,14910,14920,14890,1160
|
|
20231121,093000,1836495990,14920,14920,14930,14890,3885
|
|
20231121,092900,1778577460,14920,14920,14960,14910,7825
|
|
20231121,092800,1661701630,14920,14870,14930,14870,6690
|
|
20231121,092700,1562080800,14870,14860,14870,14850,1258
|
|
20231121,092600,1543382540,14850,14810,14870,14770,3078
|
|
20231121,092500,1497764830,14810,14890,14900,14790,7835
|
|
20231121,092400,1381332590,14890,14850,14890,14840,10660
|
|
20231121,092300,1222921480,14850,14840,14850,14820,6175
|
|
20231121,092200,1131261110,14820,14740,14840,14740,15144
|
|
20231121,092100,907080420,14750,14720,14750,14700,1984
|
|
20231121,092000,877888030,14710,14670,14710,14660,1268
|
|
20231121,091900,859282400,14670,14670,14680,14660,1177
|
|
20231121,091800,842019800,14670,14650,14670,14650,235
|
|
20231121,091700,838575850,14650,14630,14660,14630,1744
|
|
20231121,091600,813058310,14630,14640,14660,14630,653
|
|
20231121,091500,803503560,14640,14650,14650,14630,658
|
|
20231121,091400,793875990,14650,14620,14650,14620,302
|
|
20231121,091300,789460430,14620,14650,14650,14620,1730
|
|
20231121,091200,764153750,14650,14620,14670,14620,1390
|
|
20231121,091100,743825890,14620,14660,14670,14610,2225
|
|
20231121,091000,711255750,14670,14750,14770,14670,7306
|
|
20231121,090900,603621270,14760,14720,14770,14720,3360
|
|
20231121,090800,554084760,14710,14670,14710,14670,635
|
|
20231121,090700,544753970,14670,14600,14670,14590,3046
|
|
20231121,090600,500228670,14600,14610,14610,14590,1636
|
|
20231121,090500,476339490,14620,14610,14630,14590,4294
|
|
20231121,090400,413585480,14600,14730,14740,14600,4015
|
|
20231121,090300,354718010,14700,14720,14740,14690,3649
|
|
20231121,090200,301004930,14710,14700,14730,14700,3523
|
|
20231121,090100,249203050,14750,14760,14790,14620,7057
|
|
20231121,090000,145197990,14760,14600,14760,14600,9703
|