582 lines
31 KiB
CSV
582 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,183900,14653120230,14160,14160,14160,14160,10056
|
|
20231122,183800,14653120230,14160,14160,14160,14160,0
|
|
20231122,183700,14653120230,14160,14160,14160,14160,0
|
|
20231122,183600,14653120230,14160,14160,14160,14160,0
|
|
20231122,183500,14653120230,14160,14160,14160,14160,0
|
|
20231122,183400,14653120230,14160,14160,14160,14160,0
|
|
20231122,183300,14653120230,14160,14160,14160,14160,0
|
|
20231122,183200,14653120230,14160,14160,14160,14160,0
|
|
20231122,183100,14653120230,14160,14160,14160,14160,0
|
|
20231122,183000,14653120230,14160,14160,14160,14160,0
|
|
20231122,182900,14653120230,14160,14160,14160,14160,0
|
|
20231122,182800,14653120230,14160,14160,14160,14160,0
|
|
20231122,182700,14653120230,14160,14160,14160,14160,0
|
|
20231122,182600,14653120230,14160,14160,14160,14160,0
|
|
20231122,182500,14653120230,14160,14160,14160,14160,0
|
|
20231122,182400,14653120230,14160,14160,14160,14160,0
|
|
20231122,182300,14653120230,14160,14160,14160,14160,0
|
|
20231122,182200,14653120230,14160,14160,14160,14160,0
|
|
20231122,182100,14653120230,14160,14160,14160,14160,0
|
|
20231122,182000,14653120230,14160,14160,14160,14160,0
|
|
20231122,181900,14653120230,14160,14160,14160,14160,0
|
|
20231122,181800,14653120230,14160,14160,14160,14160,0
|
|
20231122,181700,14653120230,14160,14160,14160,14160,0
|
|
20231122,181600,14653120230,14160,14160,14160,14160,0
|
|
20231122,181500,14653120230,14160,14160,14160,14160,0
|
|
20231122,181400,14653120230,14160,14160,14160,14160,0
|
|
20231122,181300,14653120230,14160,14160,14160,14160,0
|
|
20231122,181200,14653120230,14160,14160,14160,14160,0
|
|
20231122,181100,14653120230,14160,14160,14160,14160,0
|
|
20231122,181000,14653120230,14160,14160,14160,14160,0
|
|
20231122,180900,14653120230,14160,14160,14160,14160,10056
|
|
20231122,180800,14653120230,14160,14160,14160,14160,0
|
|
20231122,180700,14653120230,14160,14160,14160,14160,0
|
|
20231122,180600,14653120230,14160,14160,14160,14160,0
|
|
20231122,180500,14653120230,14160,14160,14160,14160,0
|
|
20231122,180400,14653120230,14160,14160,14160,14160,0
|
|
20231122,180300,14653120230,14160,14160,14160,14160,0
|
|
20231122,180200,14653120230,14160,14160,14160,14160,0
|
|
20231122,180100,14653120230,14160,14160,14160,14160,0
|
|
20231122,180000,14653120230,14160,14160,14160,14160,0
|
|
20231122,175900,14653120230,14160,14160,14160,14160,0
|
|
20231122,175800,14653120230,14160,14160,14160,14160,0
|
|
20231122,175700,14653120230,14160,14160,14160,14160,0
|
|
20231122,175600,14653120230,14160,14160,14160,14160,0
|
|
20231122,175500,14653120230,14160,14160,14160,14160,0
|
|
20231122,175400,14653120230,14160,14160,14160,14160,0
|
|
20231122,175300,14653120230,14160,14160,14160,14160,0
|
|
20231122,175200,14653120230,14160,14160,14160,14160,0
|
|
20231122,175100,14653120230,14160,14160,14160,14160,0
|
|
20231122,175000,14653120230,14160,14160,14160,14160,0
|
|
20231122,174900,14653120230,14160,14160,14160,14160,0
|
|
20231122,174800,14653120230,14160,14160,14160,14160,0
|
|
20231122,174700,14653120230,14160,14160,14160,14160,0
|
|
20231122,174600,14653120230,14160,14160,14160,14160,0
|
|
20231122,174500,14653120230,14160,14160,14160,14160,0
|
|
20231122,174400,14653120230,14160,14160,14160,14160,0
|
|
20231122,174300,14653120230,14160,14160,14160,14160,0
|
|
20231122,174200,14653120230,14160,14160,14160,14160,0
|
|
20231122,174100,14653120230,14160,14160,14160,14160,0
|
|
20231122,174000,14653120230,14160,14160,14160,14160,0
|
|
20231122,173900,14653120230,14160,14160,14160,14160,10056
|
|
20231122,173800,14653120230,14160,14160,14160,14160,0
|
|
20231122,173700,14653120230,14160,14160,14160,14160,0
|
|
20231122,173600,14653120230,14160,14160,14160,14160,0
|
|
20231122,173500,14653120230,14160,14160,14160,14160,0
|
|
20231122,173400,14653120230,14160,14160,14160,14160,0
|
|
20231122,173300,14653120230,14160,14160,14160,14160,0
|
|
20231122,173200,14653120230,14160,14160,14160,14160,0
|
|
20231122,173100,14653120230,14160,14160,14160,14160,0
|
|
20231122,173000,14653120230,14160,14160,14160,14160,0
|
|
20231122,172900,14653120230,14160,14160,14160,14160,0
|
|
20231122,172800,14653120230,14160,14160,14160,14160,0
|
|
20231122,172700,14653120230,14160,14160,14160,14160,0
|
|
20231122,172600,14653120230,14160,14160,14160,14160,0
|
|
20231122,172500,14653120230,14160,14160,14160,14160,0
|
|
20231122,172400,14653120230,14160,14160,14160,14160,0
|
|
20231122,172300,14653120230,14160,14160,14160,14160,0
|
|
20231122,172200,14653120230,14160,14160,14160,14160,0
|
|
20231122,172100,14653120230,14160,14160,14160,14160,0
|
|
20231122,172000,14653120230,14160,14160,14160,14160,0
|
|
20231122,171900,14653120230,14160,14160,14160,14160,0
|
|
20231122,171800,14653120230,14160,14160,14160,14160,0
|
|
20231122,171700,14653120230,14160,14160,14160,14160,0
|
|
20231122,171600,14653120230,14160,14160,14160,14160,0
|
|
20231122,171500,14653120230,14160,14160,14160,14160,0
|
|
20231122,171400,14653120230,14160,14160,14160,14160,0
|
|
20231122,171300,14653120230,14160,14160,14160,14160,0
|
|
20231122,171200,14653120230,14160,14160,14160,14160,0
|
|
20231122,171100,14653120230,14160,14160,14160,14160,0
|
|
20231122,171000,14653120230,14160,14160,14160,14160,0
|
|
20231122,170900,14653120230,14160,14160,14160,14160,10056
|
|
20231122,170800,14653120230,14160,14160,14160,14160,0
|
|
20231122,170700,14653120230,14160,14160,14160,14160,0
|
|
20231122,170600,14653120230,14160,14160,14160,14160,0
|
|
20231122,170500,14653120230,14160,14160,14160,14160,0
|
|
20231122,170400,14653120230,14160,14160,14160,14160,0
|
|
20231122,170300,14653120230,14160,14160,14160,14160,0
|
|
20231122,170200,14653120230,14160,14160,14160,14160,0
|
|
20231122,170100,14653120230,14160,14160,14160,14160,0
|
|
20231122,170000,14653120230,14160,14160,14160,14160,0
|
|
20231122,165900,14653120230,14160,14160,14160,14160,0
|
|
20231122,165800,14653120230,14160,14160,14160,14160,0
|
|
20231122,165700,14653120230,14160,14160,14160,14160,0
|
|
20231122,165600,14653120230,14160,14160,14160,14160,0
|
|
20231122,165500,14653120230,14160,14160,14160,14160,0
|
|
20231122,165400,14653120230,14160,14160,14160,14160,0
|
|
20231122,165300,14653120230,14160,14160,14160,14160,0
|
|
20231122,165200,14653120230,14160,14160,14160,14160,0
|
|
20231122,165100,14653120230,14160,14160,14160,14160,0
|
|
20231122,165000,14653120230,14160,14160,14160,14160,0
|
|
20231122,164900,14653120230,14160,14160,14160,14160,0
|
|
20231122,164800,14653120230,14160,14160,14160,14160,0
|
|
20231122,164700,14653120230,14160,14160,14160,14160,0
|
|
20231122,164600,14653120230,14160,14160,14160,14160,0
|
|
20231122,164500,14653120230,14160,14160,14160,14160,0
|
|
20231122,164400,14653120230,14160,14160,14160,14160,0
|
|
20231122,164300,14653120230,14160,14160,14160,14160,0
|
|
20231122,164200,14653120230,14160,14160,14160,14160,0
|
|
20231122,164100,14653120230,14160,14160,14160,14160,0
|
|
20231122,164000,14653120230,14160,14160,14160,14160,0
|
|
20231122,163900,14653120230,14160,14160,14160,14160,10056
|
|
20231122,163800,14653120230,14160,14160,14160,14160,0
|
|
20231122,163700,14653120230,14160,14160,14160,14160,0
|
|
20231122,163600,14653120230,14160,14160,14160,14160,0
|
|
20231122,163500,14653120230,14160,14160,14160,14160,0
|
|
20231122,163400,14653120230,14160,14160,14160,14160,0
|
|
20231122,163300,14653120230,14160,14160,14160,14160,0
|
|
20231122,163200,14653120230,14160,14160,14160,14160,0
|
|
20231122,163100,14653120230,14160,14160,14160,14160,0
|
|
20231122,163000,14653120230,14160,14160,14160,14160,0
|
|
20231122,162900,14653120230,14160,14160,14160,14160,0
|
|
20231122,162800,14653120230,14160,14160,14160,14160,0
|
|
20231122,162700,14653120230,14160,14160,14160,14160,0
|
|
20231122,162600,14653120230,14160,14160,14160,14160,0
|
|
20231122,162500,14653120230,14160,14160,14160,14160,0
|
|
20231122,162400,14653120230,14160,14160,14160,14160,0
|
|
20231122,162300,14653120230,14160,14160,14160,14160,0
|
|
20231122,162200,14653120230,14160,14160,14160,14160,0
|
|
20231122,162100,14653120230,14160,14160,14160,14160,0
|
|
20231122,162000,14653120230,14160,14160,14160,14160,0
|
|
20231122,161900,14653120230,14160,14160,14160,14160,0
|
|
20231122,161800,14653120230,14160,14160,14160,14160,0
|
|
20231122,161700,14653120230,14160,14160,14160,14160,0
|
|
20231122,161600,14653120230,14160,14160,14160,14160,0
|
|
20231122,161500,14653120230,14160,14160,14160,14160,0
|
|
20231122,161400,14653120230,14160,14160,14160,14160,0
|
|
20231122,161300,14653120230,14160,14160,14160,14160,0
|
|
20231122,161200,14653120230,14160,14160,14160,14160,0
|
|
20231122,161100,14653120230,14160,14160,14160,14160,0
|
|
20231122,161000,14653120230,14160,14160,14160,14160,0
|
|
20231122,160900,14653120230,14160,14160,14160,14160,10056
|
|
20231122,160800,14653120230,14160,14160,14160,14160,0
|
|
20231122,160700,14653120230,14160,14160,14160,14160,0
|
|
20231122,160600,14653120230,14160,14160,14160,14160,0
|
|
20231122,160500,14653120230,14160,14160,14160,14160,0
|
|
20231122,160400,14653120230,14160,14160,14160,14160,0
|
|
20231122,160300,14653120230,14160,14160,14160,14160,0
|
|
20231122,160200,14653120230,14160,14160,14160,14160,0
|
|
20231122,160100,14653120230,14160,14160,14160,14160,0
|
|
20231122,160000,14653120230,14160,14160,14160,14160,0
|
|
20231122,155900,14653120230,14160,14160,14160,14160,0
|
|
20231122,155800,14653120230,14160,14160,14160,14160,0
|
|
20231122,155700,14653120230,14160,14160,14160,14160,0
|
|
20231122,155600,14653120230,14160,14160,14160,14160,0
|
|
20231122,155500,14653120230,14160,14160,14160,14160,0
|
|
20231122,155400,14653120230,14160,14160,14160,14160,0
|
|
20231122,155300,14653120230,14160,14160,14160,14160,0
|
|
20231122,155200,14653120230,14160,14160,14160,14160,0
|
|
20231122,155100,14653120230,14160,14160,14160,14160,0
|
|
20231122,155000,14653120230,14160,14160,14160,14160,0
|
|
20231122,154900,14653120230,14160,14160,14160,14160,0
|
|
20231122,154800,14653120230,14160,14160,14160,14160,0
|
|
20231122,154700,14653120230,14160,14160,14160,14160,0
|
|
20231122,154600,14653120230,14160,14160,14160,14160,0
|
|
20231122,154500,14653120230,14160,14160,14160,14160,0
|
|
20231122,154400,14653120230,14160,14160,14160,14160,0
|
|
20231122,154300,14653120230,14160,14160,14160,14160,0
|
|
20231122,154200,14653120230,14160,14160,14160,14160,0
|
|
20231122,154100,14653120230,14160,14160,14160,14160,0
|
|
20231122,154000,14653120230,14160,14160,14160,14160,0
|
|
20231122,153900,14653120230,14160,14160,14160,14160,10056
|
|
20231122,153800,14653120230,14160,14160,14160,14160,0
|
|
20231122,153700,14653120230,14160,14160,14160,14160,0
|
|
20231122,153600,14653120230,14160,14160,14160,14160,0
|
|
20231122,153500,14653120230,14160,14160,14160,14160,0
|
|
20231122,153400,14653120230,14160,14160,14160,14160,0
|
|
20231122,153300,14653120230,14160,14160,14160,14160,0
|
|
20231122,153200,14653120230,14160,14160,14160,14160,0
|
|
20231122,153100,14653120230,14160,14160,14160,14160,0
|
|
20231122,153000,14653120230,14160,14160,14160,14160,10056
|
|
20231122,152900,14510727270,14150,14150,14150,14150,0
|
|
20231122,152800,14510727270,14150,14150,14150,14150,0
|
|
20231122,152700,14510727270,14150,14150,14150,14150,0
|
|
20231122,152600,14510727270,14150,14150,14150,14150,0
|
|
20231122,152500,14510727270,14150,14150,14150,14150,0
|
|
20231122,152400,14510727270,14150,14150,14150,14150,0
|
|
20231122,152300,14510727270,14150,14150,14150,14150,0
|
|
20231122,152200,14510727270,14150,14150,14150,14150,0
|
|
20231122,152100,14510727270,14150,14150,14150,14150,0
|
|
20231122,152000,14510727270,14150,14150,14150,14150,0
|
|
20231122,151900,14510727270,14150,14200,14200,14150,5183
|
|
20231122,151800,14437246490,14210,14200,14210,14170,3362
|
|
20231122,151700,14389523290,14200,14220,14220,14200,1243
|
|
20231122,151600,14371871370,14170,14200,14260,14170,3474
|
|
20231122,151500,14322572750,14200,14230,14230,14190,2857
|
|
20231122,151400,14282000350,14230,14240,14240,14220,587
|
|
20231122,151300,14273647680,14240,14240,14240,14220,201
|
|
20231122,151200,14270786160,14250,14220,14250,14200,346
|
|
20231122,151100,14265869230,14230,14250,14250,14200,191
|
|
20231122,151000,14263150860,14250,14210,14250,14200,1381
|
|
20231122,150900,14243501720,14210,14210,14210,14200,830
|
|
20231122,150800,14231710550,14210,14210,14220,14210,197
|
|
20231122,150700,14228910280,14210,14220,14230,14210,340
|
|
20231122,150600,14224076350,14210,14220,14220,14210,217
|
|
20231122,150500,14220991210,14230,14240,14240,14230,894
|
|
20231122,150400,14208269200,14270,14250,14270,14230,1577
|
|
20231122,150300,14185818660,14250,14260,14260,14250,25
|
|
20231122,150200,14185462360,14240,14220,14290,14220,585
|
|
20231122,150100,14177138360,14210,14220,14240,14210,1188
|
|
20231122,150000,14160242900,14220,14240,14240,14210,379
|
|
20231122,145900,14154850910,14230,14280,14280,14230,1062
|
|
20231122,145800,14139726530,14280,14210,14280,14210,810
|
|
20231122,145700,14128195440,14210,14200,14210,14200,482
|
|
20231122,145600,14121350770,14200,14190,14210,14190,35
|
|
20231122,145500,14120853950,14190,14240,14240,14190,2496
|
|
20231122,145400,14085370920,14240,14270,14270,14240,357
|
|
20231122,145300,14080282790,14270,14320,14350,14260,3147
|
|
20231122,145200,14035215410,14330,14190,14330,14180,3486
|
|
20231122,145100,13985435590,14170,14170,14180,14160,1817
|
|
20231122,145000,13959692740,14180,14190,14200,14170,851
|
|
20231122,144900,13947631430,14170,14230,14230,14160,7698
|
|
20231122,144800,13838393100,14240,14250,14260,14230,1354
|
|
20231122,144700,13819116390,14250,14230,14250,14230,787
|
|
20231122,144600,13807912480,14240,14250,14250,14230,1898
|
|
20231122,144500,13780884780,14250,14250,14260,14250,560
|
|
20231122,144400,13772904610,14260,14260,14270,14250,1259
|
|
20231122,144300,13754962650,14260,14270,14270,14260,1148
|
|
20231122,144200,13738592030,14260,14270,14280,14260,1197
|
|
20231122,144100,13721518720,14260,14240,14280,14240,374
|
|
20231122,144000,13716187200,14250,14270,14280,14250,1002
|
|
20231122,143900,13701896250,14270,14230,14280,14230,1391
|
|
20231122,143800,13682094140,14230,14240,14250,14220,2059
|
|
20231122,143700,13652798280,14250,14250,14280,14240,1754
|
|
20231122,143600,13627784650,14250,14270,14270,14210,16174
|
|
20231122,143500,13397615740,14260,14270,14290,14260,2532
|
|
20231122,143400,13361487740,14270,14250,14300,14250,1728
|
|
20231122,143300,13336839620,14260,14310,14340,14240,10698
|
|
20231122,143200,13184040140,14310,14310,14340,14300,3084
|
|
20231122,143100,13139892440,14320,14300,14410,14290,10186
|
|
20231122,143000,12994070530,14310,14390,14390,14300,6003
|
|
20231122,142900,12908039490,14390,14490,14490,14270,27495
|
|
20231122,142800,12513152520,14490,14560,14560,14490,8770
|
|
20231122,142700,12385810770,14560,14530,14560,14520,5009
|
|
20231122,142600,12313030910,14530,14600,14600,14520,9688
|
|
20231122,142500,12172143790,14560,14650,14680,14560,13478
|
|
20231122,142400,11975387170,14650,14870,14880,14610,16204
|
|
20231122,142300,11737394790,14850,14910,14940,14780,14342
|
|
20231122,142200,11524275160,14920,14750,15080,14750,47807
|
|
20231122,142100,10809364140,14710,14750,14850,14640,17607
|
|
20231122,142000,10549567090,14750,14580,14770,14570,10272
|
|
20231122,141900,10398778140,14590,14540,14610,14540,5036
|
|
20231122,141800,10325427100,14530,14500,14640,14480,13076
|
|
20231122,141700,10134983430,14480,14620,14690,14460,18435
|
|
20231122,141600,9866547030,14620,14700,14840,14610,23553
|
|
20231122,141500,9520460630,14690,14860,14980,14610,52335
|
|
20231122,141400,8747794940,14850,15060,15080,14850,29910
|
|
20231122,141300,8299792970,15050,15120,15240,14980,73438
|
|
20231122,141200,7188130720,15120,15100,15120,14970,69224
|
|
20231122,141100,6145738510,15100,14820,15120,14690,121547
|
|
20231122,141000,4323206560,14820,14550,14950,14550,71377
|
|
20231122,140900,3268422170,14550,14290,14550,14290,7958
|
|
20231122,140800,3153671270,14290,14280,14290,14270,483
|
|
20231122,140700,3146776080,14290,14300,14300,14290,97
|
|
20231122,140600,3145389880,14300,14300,14300,14290,333
|
|
20231122,140500,3140630900,14300,14290,14300,14290,32
|
|
20231122,140400,3140173580,14300,14300,14300,14300,26
|
|
20231122,140300,3139801780,14290,14290,14300,14290,124
|
|
20231122,140200,3138029760,14300,14300,14320,14300,108
|
|
20231122,140100,3136485250,14310,14310,14310,14280,1017
|
|
20231122,140000,3121949350,14310,14300,14310,14290,505
|
|
20231122,135900,3114729560,14300,14310,14310,14290,424
|
|
20231122,135800,3108667080,14320,14320,14320,14320,3
|
|
20231122,135700,3108624120,14330,14330,14340,14330,650
|
|
20231122,135600,3099306210,14330,14330,14340,14330,325
|
|
20231122,135500,3094648850,14330,14260,14330,14260,1151
|
|
20231122,135400,3078189270,14260,14260,14270,14260,779
|
|
20231122,135300,3067075550,14270,14270,14270,14260,47
|
|
20231122,135200,3066405180,14270,14280,14280,14270,246
|
|
20231122,135100,3062894560,14280,14270,14280,14270,47
|
|
20231122,135000,3062223820,14270,14270,14290,14270,632
|
|
20231122,134900,3053205150,14270,14280,14280,14260,46
|
|
20231122,134800,3052548490,14280,14280,14290,14280,226
|
|
20231122,134700,3049321040,14290,14280,14290,14280,470
|
|
20231122,134600,3042608910,14290,14260,14290,14260,444
|
|
20231122,134500,3036271250,14270,14260,14270,14250,427
|
|
20231122,134400,3030181500,14250,14230,14250,14230,307
|
|
20231122,134300,3025811140,14230,14230,14240,14230,49
|
|
20231122,134200,3025113740,14240,14220,14240,14220,454
|
|
20231122,134100,3018655370,14210,14230,14230,14210,385
|
|
20231122,134000,3013182370,14230,14230,14230,14220,535
|
|
20231122,133900,3005569410,14230,14220,14230,14220,329
|
|
20231122,133800,3000890910,14220,14220,14230,14210,2908
|
|
20231122,133700,2959544220,14230,14240,14240,14220,236
|
|
20231122,133600,2956186220,14240,14240,14240,14230,74
|
|
20231122,133500,2955133010,14240,14240,14240,14230,23
|
|
20231122,133400,2954805630,14240,14240,14240,14230,107
|
|
20231122,133300,2953282950,14240,14230,14240,14230,32
|
|
20231122,133200,2952827570,14230,14250,14250,14230,206
|
|
20231122,133100,2949895180,14250,14230,14250,14220,1769
|
|
20231122,133000,2924732890,14250,14210,14250,14210,994
|
|
20231122,132900,2910595610,14210,14200,14210,14200,77
|
|
20231122,132800,2909501460,14210,14210,14210,14190,756
|
|
20231122,132700,2898766820,14210,14210,14210,14200,97
|
|
20231122,132600,2897389100,14210,14220,14220,14210,12
|
|
20231122,132500,2897218530,14220,14210,14220,14200,193
|
|
20231122,132400,2894476740,14220,14220,14220,14200,93
|
|
20231122,132300,2893155670,14220,14180,14220,14170,743
|
|
20231122,132200,2882617990,14180,14150,14180,14150,345
|
|
20231122,132100,2877733550,14150,14150,14150,14130,479
|
|
20231122,132000,2870964250,14150,14150,14160,14140,612
|
|
20231122,131900,2862301000,14140,14150,14150,14140,58
|
|
20231122,131800,2861480490,14150,14150,14150,14140,63
|
|
20231122,131700,2860589450,14150,14140,14150,14140,29
|
|
20231122,131600,2860179310,14140,14140,14140,14140,1
|
|
20231122,131500,2860165170,14150,14150,14150,14150,6
|
|
20231122,131400,2860080270,14140,14120,14140,14120,229
|
|
20231122,131300,2856842270,14120,14160,14160,14120,852
|
|
20231122,131200,2844799470,14170,14170,14170,14160,108
|
|
20231122,131100,2843270130,14170,14160,14170,14160,367
|
|
20231122,131000,2838072600,14160,14130,14160,14130,1072
|
|
20231122,130900,2822900430,14130,14130,14130,14130,9
|
|
20231122,130800,2822773260,14120,14140,14140,14120,72
|
|
20231122,130700,2821756230,14120,14140,14140,14120,1305
|
|
20231122,130600,2803318750,14140,14150,14150,14140,357
|
|
20231122,130500,2798270610,14140,14140,14150,14140,167
|
|
20231122,130400,2795908600,14140,14150,14150,14140,4
|
|
20231122,130300,2795852010,14130,14130,14130,14120,120
|
|
20231122,130200,2794156630,14120,14110,14120,14100,1007
|
|
20231122,130100,2779942130,14110,14130,14130,14110,154
|
|
20231122,130000,2777768290,14130,14120,14130,14120,1031
|
|
20231122,125900,2763210520,14120,14140,14140,14100,4510
|
|
20231122,125800,2699572350,14150,14150,14150,14140,3214
|
|
20231122,125700,2654109260,14150,14170,14170,14150,2583
|
|
20231122,125600,2617533400,14170,14180,14180,14170,166
|
|
20231122,125500,2615180610,14170,14170,14180,14170,278
|
|
20231122,125400,2611241340,14170,14170,14180,14170,202
|
|
20231122,125300,2608378980,14180,14170,14180,14170,504
|
|
20231122,125200,2601237100,14170,14180,14180,14170,2312
|
|
20231122,125100,2568470020,14180,14190,14190,14180,1125
|
|
20231122,125000,2552510460,14190,14210,14220,14190,2126
|
|
20231122,124900,2522325120,14210,14220,14220,14210,367
|
|
20231122,124800,2517109900,14220,14220,14220,14220,6
|
|
20231122,124700,2517024580,14210,14210,14210,14200,461
|
|
20231122,124600,2510474560,14210,14230,14230,14210,136
|
|
20231122,124500,2508541410,14220,14230,14230,14220,64
|
|
20231122,124400,2507630790,14240,14240,14240,14240,136
|
|
20231122,124300,2505694150,14230,14230,14240,14230,144
|
|
20231122,124200,2503645000,14230,14250,14250,14230,108
|
|
20231122,124100,2502107950,14250,14250,14260,14240,494
|
|
20231122,124000,2495069980,14250,14250,14260,14250,85
|
|
20231122,123900,2493858660,14250,14230,14250,14230,134
|
|
20231122,123800,2491951510,14230,14230,14230,14210,408
|
|
20231122,123700,2486152210,14220,14210,14220,14210,267
|
|
20231122,123600,2482358050,14210,14200,14210,14200,240
|
|
20231122,123500,2478948850,14200,14210,14210,14200,701
|
|
20231122,123400,2468994120,14210,14200,14210,14200,823
|
|
20231122,123300,2457303640,14210,14210,14210,14200,1018
|
|
20231122,123200,2442846250,14210,14210,14220,14210,1716
|
|
20231122,123100,2418461720,14210,14230,14230,14210,296
|
|
20231122,123000,2414254180,14220,14230,14230,14220,1198
|
|
20231122,122900,2397218570,14230,14230,14240,14230,119
|
|
20231122,122800,2395525050,14230,14220,14230,14220,93
|
|
20231122,122700,2394201970,14220,14230,14230,14220,139
|
|
20231122,122600,2392224980,14230,14230,14230,14220,132
|
|
20231122,122500,2390346840,14220,14230,14240,14220,902
|
|
20231122,122400,2377512120,14240,14230,14240,14230,476
|
|
20231122,122300,2370738470,14230,14250,14250,14230,982
|
|
20231122,122200,2356757850,14240,14250,14250,14240,94
|
|
20231122,122100,2355419110,14240,14240,14240,14240,145
|
|
20231122,122000,2353354310,14240,14240,14250,14240,221
|
|
20231122,121900,2350207050,14250,14240,14250,14240,108
|
|
20231122,121800,2348668860,14240,14250,14250,14240,258
|
|
20231122,121700,2344994070,14260,14260,14260,14260,103
|
|
20231122,121600,2343525290,14260,14250,14260,14240,494
|
|
20231122,121500,2336487280,14260,14260,14260,14260,66
|
|
20231122,121400,2335546120,14270,14240,14270,14240,290
|
|
20231122,121300,2331414490,14240,14240,14240,14240,197
|
|
20231122,121200,2328609210,14250,14240,14250,14240,544
|
|
20231122,121100,2320862530,14240,14250,14250,14240,292
|
|
20231122,121000,2316704380,14240,14240,14250,14240,606
|
|
20231122,120900,2308074640,14250,14240,14250,14240,655
|
|
20231122,120800,2298742730,14250,14250,14260,14250,48
|
|
20231122,120700,2298058660,14260,14260,14260,14250,146
|
|
20231122,120600,2295977810,14260,14260,14260,14250,154
|
|
20231122,120500,2293781820,14250,14250,14260,14250,128
|
|
20231122,120400,2291957340,14270,14250,14270,14250,107
|
|
20231122,120300,2290432190,14250,14250,14250,14240,178
|
|
20231122,120200,2287897190,14250,14260,14260,14250,81
|
|
20231122,120100,2286742810,14260,14250,14260,14250,266
|
|
20231122,120000,2282952260,14240,14250,14250,14240,128
|
|
20231122,115900,2281129370,14250,14250,14250,14250,3
|
|
20231122,115800,2281086620,14250,14260,14260,14250,43
|
|
20231122,115700,2280473700,14260,14240,14260,14240,51
|
|
20231122,115600,2279747380,14240,14230,14240,14230,152
|
|
20231122,115500,2277583910,14230,14250,14250,14230,406
|
|
20231122,115400,2271802400,14260,14250,14260,14250,11
|
|
20231122,115300,2271645580,14240,14250,14250,14240,189
|
|
20231122,115200,2268953410,14240,14250,14250,14240,184
|
|
20231122,115100,2266331460,14250,14240,14250,14240,135
|
|
20231122,115000,2264409010,14250,14240,14250,14240,49
|
|
20231122,114900,2263711120,14240,14240,14240,14230,283
|
|
20231122,114800,2259682310,14240,14240,14240,14230,335
|
|
20231122,114700,2254913440,14250,14250,14250,14250,244
|
|
20231122,114600,2251436440,14260,14260,14260,14260,21
|
|
20231122,114500,2251136980,14260,14260,14260,14250,21
|
|
20231122,114400,2250837620,14250,14260,14260,14250,193
|
|
20231122,114300,2248086510,14260,14250,14260,14250,172
|
|
20231122,114200,2245633880,14260,14260,14270,14250,176
|
|
20231122,114100,2243125620,14250,14240,14250,14230,119
|
|
20231122,114000,2241430670,14240,14250,14250,14230,458
|
|
20231122,113900,2234908870,14250,14240,14250,14240,552
|
|
20231122,113800,2227048360,14240,14230,14240,14230,483
|
|
20231122,113700,2220174040,14260,14240,14260,14240,372
|
|
20231122,113600,2214876700,14270,14220,14270,14220,730
|
|
20231122,113500,2204485270,14220,14230,14240,14220,1403
|
|
20231122,113400,2184524530,14240,14240,14240,14230,12
|
|
20231122,113300,2184353730,14240,14240,14250,14240,504
|
|
20231122,113200,2177176610,14240,14260,14260,14240,1705
|
|
20231122,113100,2152877980,14260,14280,14280,14260,251
|
|
20231122,113000,2149298190,14270,14270,14270,14270,31
|
|
20231122,112900,2148855820,14270,14270,14270,14270,200
|
|
20231122,112800,2146001820,14260,14270,14280,14260,64
|
|
20231122,112700,2145088980,14270,14270,14270,14260,310
|
|
20231122,112600,2140665420,14260,14270,14270,14250,1348
|
|
20231122,112500,2121441610,14270,14270,14280,14270,74
|
|
20231122,112400,2120385100,14270,14270,14280,14270,276
|
|
20231122,112300,2116446410,14280,14270,14280,14270,72
|
|
20231122,112200,2115418910,14270,14270,14280,14270,423
|
|
20231122,112100,2109380320,14280,14280,14290,14270,699
|
|
20231122,112000,2099400180,14280,14300,14300,14280,472
|
|
20231122,111900,2092657080,14290,14290,14300,14290,191
|
|
20231122,111800,2089927480,14290,14290,14300,14290,314
|
|
20231122,111700,2085440400,14290,14290,14290,14290,87
|
|
20231122,111600,2084197170,14300,14300,14300,14290,601
|
|
20231122,111500,2075608650,14300,14300,14310,14290,2006
|
|
20231122,111400,2046923620,14310,14310,14320,14310,1105
|
|
20231122,111300,2031110900,14310,14320,14320,14310,157
|
|
20231122,111200,2028863450,14320,14320,14330,14320,139
|
|
20231122,111100,2026872630,14320,14320,14330,14320,119
|
|
20231122,111000,2025168500,14330,14330,14330,14320,207
|
|
20231122,110900,2022202990,14330,14330,14340,14330,281
|
|
20231122,110800,2018176070,14330,14330,14330,14320,137
|
|
20231122,110700,2016213050,14330,14350,14350,14330,623
|
|
20231122,110600,2007283820,14350,14340,14350,14340,364
|
|
20231122,110500,2002063310,14340,14350,14350,14340,256
|
|
20231122,110400,1998391430,14350,14340,14350,14340,160
|
|
20231122,110300,1996096800,14340,14360,14360,14340,84
|
|
20231122,110200,1994892160,14360,14330,14360,14320,414
|
|
20231122,110100,1988957510,14330,14320,14330,14310,367
|
|
20231122,110000,1983702380,14320,14320,14320,14320,117
|
|
20231122,105900,1982026940,14330,14320,14330,14320,118
|
|
20231122,105800,1980337060,14310,14310,14320,14310,83
|
|
20231122,105700,1979148820,14310,14320,14320,14310,145
|
|
20231122,105600,1977073430,14320,14330,14330,14310,641
|
|
20231122,105500,1967894770,14330,14330,14340,14320,270
|
|
20231122,105400,1964025750,14320,14320,14330,14320,64
|
|
20231122,105300,1963109120,14330,14340,14340,14330,177
|
|
20231122,105200,1960572630,14340,14340,14340,14330,167
|
|
20231122,105100,1958178770,14350,14340,14370,14340,910
|
|
20231122,105000,1945113010,14340,14320,14350,14320,134
|
|
20231122,104900,1943193060,14320,14300,14320,14290,368
|
|
20231122,104800,1937932680,14290,14300,14300,14280,2438
|
|
20231122,104700,1903094170,14300,14360,14370,14300,6576
|
|
20231122,104600,1808926030,14370,14360,14370,14360,210
|
|
20231122,104500,1805910410,14360,14370,14370,14360,58
|
|
20231122,104400,1805077080,14370,14360,14370,14350,260
|
|
20231122,104300,1801343750,14370,14350,14370,14340,298
|
|
20231122,104200,1797067440,14340,14360,14360,14340,477
|
|
20231122,104100,1790224750,14360,14380,14380,14360,567
|
|
20231122,104000,1782077390,14380,14390,14390,14370,198
|
|
20231122,103900,1779230340,14390,14380,14400,14380,263
|
|
20231122,103800,1775447880,14380,14390,14390,14380,102
|
|
20231122,103700,1773980990,14380,14410,14410,14380,315
|
|
20231122,103600,1769448640,14410,14420,14420,14410,46
|
|
20231122,103500,1768785430,14420,14430,14430,14410,130
|
|
20231122,103400,1766909860,14430,14420,14430,14380,966
|
|
20231122,103300,1753000020,14430,14370,14430,14370,1420
|
|
20231122,103200,1732588300,14380,14380,14380,14380,2
|
|
20231122,103100,1732559540,14390,14370,14390,14370,529
|
|
20231122,103000,1724956360,14370,14380,14390,14370,213
|
|
20231122,102900,1721895020,14390,14390,14400,14390,202
|
|
20231122,102800,1718988230,14390,14390,14390,14380,37
|
|
20231122,102700,1718455910,14380,14340,14380,14340,331
|
|
20231122,102600,1713702640,14350,14360,14360,14330,2182
|
|
20231122,102500,1682408840,14360,14420,14420,14360,2323
|
|
20231122,102400,1649009200,14420,14440,14440,14420,20
|
|
20231122,102300,1648720780,14410,14420,14430,14410,692
|
|
20231122,102200,1638740400,14420,14420,14420,14410,228
|
|
20231122,102100,1635452710,14420,14440,14440,14420,995
|
|
20231122,102000,1621095020,14430,14440,14440,14430,375
|
|
20231122,101900,1615681060,14430,14430,14430,14420,1155
|
|
20231122,101800,1599017580,14420,14440,14440,14420,691
|
|
20231122,101700,1589047470,14440,14460,14460,14440,671
|
|
20231122,101600,1579351960,14460,14460,14470,14460,392
|
|
20231122,101500,1573683370,14460,14460,14460,14460,310
|
|
20231122,101400,1569200770,14470,14470,14480,14470,163
|
|
20231122,101300,1566842150,14470,14480,14480,14470,373
|
|
20231122,101200,1561443220,14490,14490,14490,14490,9
|
|
20231122,101100,1561312810,14480,14490,14490,14480,20
|
|
20231122,101000,1561023030,14490,14490,14490,14480,202
|
|
20231122,100900,1558097840,14480,14490,14490,14480,94
|
|
20231122,100800,1556736570,14500,14480,14510,14480,148
|
|
20231122,100700,1554592750,14480,14490,14490,14470,1141
|
|
20231122,100600,1538081600,14490,14490,14500,14480,411
|
|
20231122,100500,1532126280,14500,14480,14500,14480,101
|
|
20231122,100400,1530663760,14480,14480,14480,14470,144
|
|
20231122,100300,1528579340,14490,14470,14490,14470,641
|
|
20231122,100200,1519301130,14470,14480,14480,14470,175
|
|
20231122,100100,1516767830,14480,14500,14500,14480,372
|
|
20231122,100000,1511376440,14510,14520,14530,14510,445
|
|
20231122,095900,1504912240,14520,14510,14540,14510,173
|
|
20231122,095800,1502401760,14510,14490,14510,14480,160
|
|
20231122,095700,1500082430,14480,14470,14480,14460,410
|
|
20231122,095600,1494149920,14470,14490,14490,14460,181
|
|
20231122,095500,1491531790,14500,14500,14500,14460,1024
|
|
20231122,095400,1476706320,14510,14520,14520,14510,297
|
|
20231122,095300,1472396480,14520,14540,14540,14520,161
|
|
20231122,095200,1470058550,14550,14580,14580,14540,1780
|
|
20231122,095100,1444141520,14580,14550,14600,14550,1504
|
|
20231122,095000,1422218260,14550,14480,14550,14480,954
|
|
20231122,094900,1408367900,14480,14480,14500,14470,1735
|
|
20231122,094800,1383244180,14480,14510,14510,14480,2086
|
|
20231122,094700,1353024730,14510,14520,14520,14500,264
|
|
20231122,094600,1349194920,14530,14510,14530,14500,1323
|
|
20231122,094500,1330002060,14520,14530,14540,14510,1323
|
|
20231122,094400,1310787360,14540,14560,14560,14520,2533
|
|
20231122,094300,1273966280,14550,14550,14570,14550,436
|
|
20231122,094200,1267621570,14540,14580,14580,14540,1236
|
|
20231122,094100,1249630820,14570,14570,14600,14550,1067
|
|
20231122,094000,1234087810,14550,14580,14580,14550,1486
|
|
20231122,093900,1212462500,14580,14590,14590,14580,748
|
|
20231122,093800,1201555370,14600,14620,14620,14600,724
|
|
20231122,093700,1190983570,14650,14680,14700,14620,3172
|
|
20231122,093600,1144479220,14680,14670,14700,14640,2680
|
|
20231122,093500,1105141750,14670,14680,14700,14640,5646
|
|
20231122,093400,1022250360,14680,14670,14680,14640,2383
|
|
20231122,093300,987330260,14680,14640,14690,14630,3967
|
|
20231122,093200,929142830,14640,14660,14660,14600,1231
|
|
20231122,093100,911138930,14670,14610,14670,14610,5562
|
|
20231122,093000,829738810,14610,14600,14610,14580,1207
|
|
20231122,092900,812112460,14610,14590,14620,14590,1026
|
|
20231122,092800,797127630,14590,14570,14590,14550,315
|
|
20231122,092700,792538450,14570,14540,14570,14520,557
|
|
20231122,092600,784437410,14530,14500,14530,14500,1421
|
|
20231122,092500,763819690,14510,14500,14510,14500,565
|
|
20231122,092400,755626700,14510,14510,14520,14500,298
|
|
20231122,092300,751305020,14510,14520,14520,14510,144
|
|
20231122,092200,749215490,14510,14520,14520,14510,714
|
|
20231122,092100,738854060,14520,14500,14520,14500,772
|
|
20231122,092000,727657530,14500,14510,14510,14490,167
|
|
20231122,091900,725236070,14520,14550,14550,14510,1241
|
|
20231122,091800,707216280,14560,14560,14560,14530,144
|
|
20231122,091700,705121100,14520,14530,14580,14520,2519
|
|
20231122,091600,668505560,14530,14570,14570,14530,1166
|
|
20231122,091500,651554570,14570,14580,14590,14560,283
|
|
20231122,091400,647430690,14580,14570,14580,14550,1568
|
|
20231122,091300,624608800,14590,14610,14610,14550,6513
|
|
20231122,091200,529611700,14630,14540,14670,14530,11826
|
|
20231122,091100,356734200,14540,14460,14540,14460,2453
|
|
20231122,091000,321169830,14460,14450,14470,14440,541
|
|
20231122,090900,313349880,14450,14450,14460,14440,377
|
|
20231122,090800,307902390,14450,14450,14450,14440,110
|
|
20231122,090700,306313450,14440,14450,14470,14420,1894
|
|
20231122,090600,278949340,14450,14480,14480,14420,4311
|
|
20231122,090500,216683320,14470,14410,14510,14410,4223
|
|
20231122,090400,155592990,14410,14380,14410,14320,1989
|
|
20231122,090300,126988050,14380,14300,14380,14290,2395
|
|
20231122,090200,92693030,14300,14350,14350,14300,1998
|
|
20231122,090100,64106000,14320,14340,14360,14320,716
|
|
20231122,090000,53837670,14340,14300,14390,14300,3513
|