582 lines
31 KiB
CSV
582 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,183900,3778716790,14190,14190,14190,14190,5351
|
|
20231123,183800,3778716790,14190,14190,14190,14190,0
|
|
20231123,183700,3778716790,14190,14190,14190,14190,0
|
|
20231123,183600,3778716790,14190,14190,14190,14190,0
|
|
20231123,183500,3778716790,14190,14190,14190,14190,0
|
|
20231123,183400,3778716790,14190,14190,14190,14190,0
|
|
20231123,183300,3778716790,14190,14190,14190,14190,0
|
|
20231123,183200,3778716790,14190,14190,14190,14190,0
|
|
20231123,183100,3778716790,14190,14190,14190,14190,0
|
|
20231123,183000,3778716790,14190,14190,14190,14190,0
|
|
20231123,182900,3778716790,14190,14190,14190,14190,0
|
|
20231123,182800,3778716790,14190,14190,14190,14190,0
|
|
20231123,182700,3778716790,14190,14190,14190,14190,0
|
|
20231123,182600,3778716790,14190,14190,14190,14190,0
|
|
20231123,182500,3778716790,14190,14190,14190,14190,0
|
|
20231123,182400,3778716790,14190,14190,14190,14190,0
|
|
20231123,182300,3778716790,14190,14190,14190,14190,0
|
|
20231123,182200,3778716790,14190,14190,14190,14190,0
|
|
20231123,182100,3778716790,14190,14190,14190,14190,0
|
|
20231123,182000,3778716790,14190,14190,14190,14190,0
|
|
20231123,181900,3778716790,14190,14190,14190,14190,0
|
|
20231123,181800,3778716790,14190,14190,14190,14190,0
|
|
20231123,181700,3778716790,14190,14190,14190,14190,0
|
|
20231123,181600,3778716790,14190,14190,14190,14190,0
|
|
20231123,181500,3778716790,14190,14190,14190,14190,0
|
|
20231123,181400,3778716790,14190,14190,14190,14190,0
|
|
20231123,181300,3778716790,14190,14190,14190,14190,0
|
|
20231123,181200,3778716790,14190,14190,14190,14190,0
|
|
20231123,181100,3778716790,14190,14190,14190,14190,0
|
|
20231123,181000,3778716790,14190,14190,14190,14190,0
|
|
20231123,180900,3778716790,14190,14190,14190,14190,5351
|
|
20231123,180800,3778716790,14190,14190,14190,14190,0
|
|
20231123,180700,3778716790,14190,14190,14190,14190,0
|
|
20231123,180600,3778716790,14190,14190,14190,14190,0
|
|
20231123,180500,3778716790,14190,14190,14190,14190,0
|
|
20231123,180400,3778716790,14190,14190,14190,14190,0
|
|
20231123,180300,3778716790,14190,14190,14190,14190,0
|
|
20231123,180200,3778716790,14190,14190,14190,14190,0
|
|
20231123,180100,3778716790,14190,14190,14190,14190,0
|
|
20231123,180000,3778716790,14190,14190,14190,14190,0
|
|
20231123,175900,3778716790,14190,14190,14190,14190,0
|
|
20231123,175800,3778716790,14190,14190,14190,14190,0
|
|
20231123,175700,3778716790,14190,14190,14190,14190,0
|
|
20231123,175600,3778716790,14190,14190,14190,14190,0
|
|
20231123,175500,3778716790,14190,14190,14190,14190,0
|
|
20231123,175400,3778716790,14190,14190,14190,14190,0
|
|
20231123,175300,3778716790,14190,14190,14190,14190,0
|
|
20231123,175200,3778716790,14190,14190,14190,14190,0
|
|
20231123,175100,3778716790,14190,14190,14190,14190,0
|
|
20231123,175000,3778716790,14190,14190,14190,14190,0
|
|
20231123,174900,3778716790,14190,14190,14190,14190,0
|
|
20231123,174800,3778716790,14190,14190,14190,14190,0
|
|
20231123,174700,3778716790,14190,14190,14190,14190,0
|
|
20231123,174600,3778716790,14190,14190,14190,14190,0
|
|
20231123,174500,3778716790,14190,14190,14190,14190,0
|
|
20231123,174400,3778716790,14190,14190,14190,14190,0
|
|
20231123,174300,3778716790,14190,14190,14190,14190,0
|
|
20231123,174200,3778716790,14190,14190,14190,14190,0
|
|
20231123,174100,3778716790,14190,14190,14190,14190,0
|
|
20231123,174000,3778716790,14190,14190,14190,14190,0
|
|
20231123,173900,3778716790,14190,14190,14190,14190,5351
|
|
20231123,173800,3778716790,14190,14190,14190,14190,0
|
|
20231123,173700,3778716790,14190,14190,14190,14190,0
|
|
20231123,173600,3778716790,14190,14190,14190,14190,0
|
|
20231123,173500,3778716790,14190,14190,14190,14190,0
|
|
20231123,173400,3778716790,14190,14190,14190,14190,0
|
|
20231123,173300,3778716790,14190,14190,14190,14190,0
|
|
20231123,173200,3778716790,14190,14190,14190,14190,0
|
|
20231123,173100,3778716790,14190,14190,14190,14190,0
|
|
20231123,173000,3778716790,14190,14190,14190,14190,0
|
|
20231123,172900,3778716790,14190,14190,14190,14190,0
|
|
20231123,172800,3778716790,14190,14190,14190,14190,0
|
|
20231123,172700,3778716790,14190,14190,14190,14190,0
|
|
20231123,172600,3778716790,14190,14190,14190,14190,0
|
|
20231123,172500,3778716790,14190,14190,14190,14190,0
|
|
20231123,172400,3778716790,14190,14190,14190,14190,0
|
|
20231123,172300,3778716790,14190,14190,14190,14190,0
|
|
20231123,172200,3778716790,14190,14190,14190,14190,0
|
|
20231123,172100,3778716790,14190,14190,14190,14190,0
|
|
20231123,172000,3778716790,14190,14190,14190,14190,0
|
|
20231123,171900,3778716790,14190,14190,14190,14190,0
|
|
20231123,171800,3778716790,14190,14190,14190,14190,0
|
|
20231123,171700,3778716790,14190,14190,14190,14190,0
|
|
20231123,171600,3778716790,14190,14190,14190,14190,0
|
|
20231123,171500,3778716790,14190,14190,14190,14190,0
|
|
20231123,171400,3778716790,14190,14190,14190,14190,0
|
|
20231123,171300,3778716790,14190,14190,14190,14190,0
|
|
20231123,171200,3778716790,14190,14190,14190,14190,0
|
|
20231123,171100,3778716790,14190,14190,14190,14190,0
|
|
20231123,171000,3778716790,14190,14190,14190,14190,0
|
|
20231123,170900,3778716790,14190,14190,14190,14190,5351
|
|
20231123,170800,3778716790,14190,14190,14190,14190,0
|
|
20231123,170700,3778716790,14190,14190,14190,14190,0
|
|
20231123,170600,3778716790,14190,14190,14190,14190,0
|
|
20231123,170500,3778716790,14190,14190,14190,14190,0
|
|
20231123,170400,3778716790,14190,14190,14190,14190,0
|
|
20231123,170300,3778716790,14190,14190,14190,14190,0
|
|
20231123,170200,3778716790,14190,14190,14190,14190,0
|
|
20231123,170100,3778716790,14190,14190,14190,14190,0
|
|
20231123,170000,3778716790,14190,14190,14190,14190,0
|
|
20231123,165900,3778716790,14190,14190,14190,14190,0
|
|
20231123,165800,3778716790,14190,14190,14190,14190,0
|
|
20231123,165700,3778716790,14190,14190,14190,14190,0
|
|
20231123,165600,3778716790,14190,14190,14190,14190,0
|
|
20231123,165500,3778716790,14190,14190,14190,14190,0
|
|
20231123,165400,3778716790,14190,14190,14190,14190,0
|
|
20231123,165300,3778716790,14190,14190,14190,14190,0
|
|
20231123,165200,3778716790,14190,14190,14190,14190,0
|
|
20231123,165100,3778716790,14190,14190,14190,14190,0
|
|
20231123,165000,3778716790,14190,14190,14190,14190,0
|
|
20231123,164900,3778716790,14190,14190,14190,14190,0
|
|
20231123,164800,3778716790,14190,14190,14190,14190,0
|
|
20231123,164700,3778716790,14190,14190,14190,14190,0
|
|
20231123,164600,3778716790,14190,14190,14190,14190,0
|
|
20231123,164500,3778716790,14190,14190,14190,14190,0
|
|
20231123,164400,3778716790,14190,14190,14190,14190,0
|
|
20231123,164300,3778716790,14190,14190,14190,14190,0
|
|
20231123,164200,3778716790,14190,14190,14190,14190,0
|
|
20231123,164100,3778716790,14190,14190,14190,14190,0
|
|
20231123,164000,3778716790,14190,14190,14190,14190,0
|
|
20231123,163900,3778716790,14190,14190,14190,14190,5351
|
|
20231123,163800,3778716790,14190,14190,14190,14190,0
|
|
20231123,163700,3778716790,14190,14190,14190,14190,0
|
|
20231123,163600,3778716790,14190,14190,14190,14190,0
|
|
20231123,163500,3778716790,14190,14190,14190,14190,0
|
|
20231123,163400,3778716790,14190,14190,14190,14190,0
|
|
20231123,163300,3778716790,14190,14190,14190,14190,0
|
|
20231123,163200,3778716790,14190,14190,14190,14190,0
|
|
20231123,163100,3778716790,14190,14190,14190,14190,0
|
|
20231123,163000,3778716790,14190,14190,14190,14190,0
|
|
20231123,162900,3778716790,14190,14190,14190,14190,0
|
|
20231123,162800,3778716790,14190,14190,14190,14190,0
|
|
20231123,162700,3778716790,14190,14190,14190,14190,0
|
|
20231123,162600,3778716790,14190,14190,14190,14190,0
|
|
20231123,162500,3778716790,14190,14190,14190,14190,0
|
|
20231123,162400,3778716790,14190,14190,14190,14190,0
|
|
20231123,162300,3778716790,14190,14190,14190,14190,0
|
|
20231123,162200,3778716790,14190,14190,14190,14190,0
|
|
20231123,162100,3778716790,14190,14190,14190,14190,0
|
|
20231123,162000,3778716790,14190,14190,14190,14190,0
|
|
20231123,161900,3778716790,14190,14190,14190,14190,0
|
|
20231123,161800,3778716790,14190,14190,14190,14190,0
|
|
20231123,161700,3778716790,14190,14190,14190,14190,0
|
|
20231123,161600,3778716790,14190,14190,14190,14190,0
|
|
20231123,161500,3778716790,14190,14190,14190,14190,0
|
|
20231123,161400,3778716790,14190,14190,14190,14190,0
|
|
20231123,161300,3778716790,14190,14190,14190,14190,0
|
|
20231123,161200,3778716790,14190,14190,14190,14190,0
|
|
20231123,161100,3778716790,14190,14190,14190,14190,0
|
|
20231123,161000,3778716790,14190,14190,14190,14190,0
|
|
20231123,160900,3778716790,14190,14190,14190,14190,5351
|
|
20231123,160800,3778716790,14190,14190,14190,14190,0
|
|
20231123,160700,3778716790,14190,14190,14190,14190,0
|
|
20231123,160600,3778716790,14190,14190,14190,14190,0
|
|
20231123,160500,3778716790,14190,14190,14190,14190,0
|
|
20231123,160400,3778716790,14190,14190,14190,14190,0
|
|
20231123,160300,3778716790,14190,14190,14190,14190,0
|
|
20231123,160200,3778716790,14190,14190,14190,14190,0
|
|
20231123,160100,3778716790,14190,14190,14190,14190,0
|
|
20231123,160000,3778716790,14190,14190,14190,14190,0
|
|
20231123,155900,3778716790,14190,14190,14190,14190,0
|
|
20231123,155800,3778716790,14190,14190,14190,14190,0
|
|
20231123,155700,3778716790,14190,14190,14190,14190,0
|
|
20231123,155600,3778716790,14190,14190,14190,14190,0
|
|
20231123,155500,3778716790,14190,14190,14190,14190,0
|
|
20231123,155400,3778716790,14190,14190,14190,14190,0
|
|
20231123,155300,3778716790,14190,14190,14190,14190,0
|
|
20231123,155200,3778716790,14190,14190,14190,14190,0
|
|
20231123,155100,3778716790,14190,14190,14190,14190,0
|
|
20231123,155000,3778716790,14190,14190,14190,14190,0
|
|
20231123,154900,3778716790,14190,14190,14190,14190,0
|
|
20231123,154800,3778716790,14190,14190,14190,14190,0
|
|
20231123,154700,3778716790,14190,14190,14190,14190,0
|
|
20231123,154600,3778716790,14190,14190,14190,14190,0
|
|
20231123,154500,3778716790,14190,14190,14190,14190,0
|
|
20231123,154400,3778716790,14190,14190,14190,14190,0
|
|
20231123,154300,3778716790,14190,14190,14190,14190,0
|
|
20231123,154200,3778716790,14190,14190,14190,14190,0
|
|
20231123,154100,3778716790,14190,14190,14190,14190,0
|
|
20231123,154000,3778716790,14190,14190,14190,14190,0
|
|
20231123,153900,3778716790,14190,14190,14190,14190,5351
|
|
20231123,153800,3778716790,14190,14190,14190,14190,0
|
|
20231123,153700,3778716790,14190,14190,14190,14190,0
|
|
20231123,153600,3778716790,14190,14190,14190,14190,0
|
|
20231123,153500,3778716790,14190,14190,14190,14190,0
|
|
20231123,153400,3778716790,14190,14190,14190,14190,0
|
|
20231123,153300,3778716790,14190,14190,14190,14190,0
|
|
20231123,153200,3778716790,14190,14190,14190,14190,0
|
|
20231123,153100,3778716790,14190,14190,14190,14190,0
|
|
20231123,153000,3778716790,14190,14190,14190,14190,5351
|
|
20231123,152900,3702786100,14190,14190,14190,14190,0
|
|
20231123,152800,3702786100,14190,14190,14190,14190,0
|
|
20231123,152700,3702786100,14190,14190,14190,14190,0
|
|
20231123,152600,3702786100,14190,14190,14190,14190,0
|
|
20231123,152500,3702786100,14190,14190,14190,14190,0
|
|
20231123,152400,3702786100,14190,14190,14190,14190,0
|
|
20231123,152300,3702786100,14190,14190,14190,14190,0
|
|
20231123,152200,3702786100,14190,14190,14190,14190,0
|
|
20231123,152100,3702786100,14190,14190,14190,14190,0
|
|
20231123,152000,3702786100,14190,14190,14190,14190,0
|
|
20231123,151900,3702786100,14190,14190,14230,14190,1072
|
|
20231123,151800,3687573390,14190,14210,14210,14190,1936
|
|
20231123,151700,3660079690,14210,14230,14240,14210,654
|
|
20231123,151600,3650781720,14220,14250,14250,14210,2065
|
|
20231123,151500,3621408550,14240,14250,14260,14230,88
|
|
20231123,151400,3620154550,14250,14260,14260,14230,357
|
|
20231123,151300,3615068960,14260,14280,14280,14260,191
|
|
20231123,151200,3612344960,14280,14260,14280,14260,281
|
|
20231123,151100,3608337140,14260,14270,14270,14260,297
|
|
20231123,151000,3604101870,14270,14290,14290,14270,243
|
|
20231123,150900,3600631470,14290,14270,14290,14270,1490
|
|
20231123,150800,3579354240,14270,14270,14270,14270,321
|
|
20231123,150700,3574773570,14260,14240,14260,14240,1012
|
|
20231123,150600,3560345630,14240,14270,14270,14240,155
|
|
20231123,150500,3558136220,14270,14280,14280,14270,1030
|
|
20231123,150400,3543427860,14280,14290,14300,14280,2239
|
|
20231123,150300,3511445050,14290,14240,14300,14240,1957
|
|
20231123,150200,3483491980,14250,14220,14250,14220,259
|
|
20231123,150100,3479802780,14220,14200,14230,14190,778
|
|
20231123,150000,3468742640,14190,14180,14190,14180,324
|
|
20231123,145900,3464146140,14180,14190,14190,14180,480
|
|
20231123,145800,3457337970,14190,14200,14200,14190,290
|
|
20231123,145700,3453222660,14190,14190,14200,14190,437
|
|
20231123,145600,3447021610,14190,14200,14200,14190,132
|
|
20231123,145500,3445147230,14200,14210,14220,14200,199
|
|
20231123,145400,3442320920,14200,14200,14210,14200,416
|
|
20231123,145300,3436413020,14200,14200,14210,14190,623
|
|
20231123,145200,3427565250,14200,14200,14210,14200,144
|
|
20231123,145100,3425520350,14200,14200,14210,14200,380
|
|
20231123,145000,3420124300,14190,14170,14190,14170,479
|
|
20231123,144900,3413330670,14170,14190,14190,14170,408
|
|
20231123,144800,3407547150,14180,14180,14190,14180,369
|
|
20231123,144700,3402314550,14190,14180,14190,14170,293
|
|
20231123,144600,3398160550,14170,14170,14180,14160,143
|
|
20231123,144500,3396134290,14180,14170,14180,14170,193
|
|
20231123,144400,3393399250,14170,14160,14170,14160,595
|
|
20231123,144300,3384972170,14160,14160,14160,14130,914
|
|
20231123,144200,3372044380,14160,14170,14180,14160,1780
|
|
20231123,144100,3346835790,14180,14170,14180,14170,323
|
|
20231123,144000,3342257930,14170,14180,14180,14160,184
|
|
20231123,143900,3339651950,14160,14220,14220,14160,1157
|
|
20231123,143800,3323243540,14230,14220,14230,14220,124
|
|
20231123,143700,3321479520,14230,14230,14230,14220,375
|
|
20231123,143600,3316144300,14220,14190,14230,14190,463
|
|
20231123,143500,3309562310,14180,14180,14190,14180,155
|
|
20231123,143400,3307363870,14170,14210,14210,14160,583
|
|
20231123,143300,3299096340,14210,14220,14230,14160,3306
|
|
20231123,143200,3252209250,14220,14240,14240,14220,357
|
|
20231123,143100,3247128750,14250,14240,14270,14240,107
|
|
20231123,143000,3245603490,14240,14250,14250,14240,213
|
|
20231123,142900,3242570140,14250,14260,14260,14250,118
|
|
20231123,142800,3240888600,14260,14250,14260,14250,271
|
|
20231123,142700,3237026670,14250,14270,14270,14250,341
|
|
20231123,142600,3232167180,14260,14260,14260,14250,225
|
|
20231123,142500,3228959220,14260,14270,14270,14260,201
|
|
20231123,142400,3226092440,14270,14270,14280,14270,33
|
|
20231123,142300,3225621510,14270,14280,14280,14270,951
|
|
20231123,142200,3212043080,14280,14300,14310,14280,933
|
|
20231123,142100,3198711210,14300,14310,14330,14290,2410
|
|
20231123,142000,3164238680,14340,14270,14340,14270,613
|
|
20231123,141900,3155472420,14270,14250,14270,14240,508
|
|
20231123,141800,3148228260,14240,14190,14240,14190,412
|
|
20231123,141700,3142374090,14180,14180,14180,14180,99
|
|
20231123,141600,3140970270,14180,14200,14200,14180,103
|
|
20231123,141500,3139508970,14190,14190,14210,14180,1543
|
|
20231123,141400,3117625340,14190,14180,14190,14170,217
|
|
20231123,141300,3114547320,14180,14170,14180,14170,383
|
|
20231123,141200,3109118410,14170,14190,14190,14170,444
|
|
20231123,141100,3102822670,14200,14220,14220,14190,232
|
|
20231123,141000,3099529730,14230,14160,14240,14160,1976
|
|
20231123,140900,3071515630,14170,14180,14180,14150,1260
|
|
20231123,140800,3053674410,14180,14190,14190,14180,118
|
|
20231123,140700,3052001140,14180,14190,14190,14180,520
|
|
20231123,140600,3044626240,14170,14150,14170,14140,1387
|
|
20231123,140500,3024992580,14140,14220,14220,14120,3628
|
|
20231123,140400,2973583170,14220,14210,14220,14190,1003
|
|
20231123,140300,2959336770,14200,14250,14250,14200,1698
|
|
20231123,140200,2935188640,14240,14240,14250,14240,201
|
|
20231123,140100,2932326210,14250,14260,14260,14240,3442
|
|
20231123,140000,2883295250,14270,14270,14270,14270,10
|
|
20231123,135900,2883152550,14270,14260,14270,14260,187
|
|
20231123,135800,2880485230,14260,14250,14260,14250,171
|
|
20231123,135700,2878047770,14260,14280,14280,14260,2496
|
|
20231123,135600,2842450340,14290,14310,14310,14280,152
|
|
20231123,135500,2840279410,14310,14310,14310,14310,13
|
|
20231123,135400,2840093380,14310,14310,14310,14310,15
|
|
20231123,135300,2839878730,14310,14300,14310,14300,900
|
|
20231123,135200,2827001930,14290,14290,14300,14290,30
|
|
20231123,135100,2826573020,14290,14290,14310,14290,104
|
|
20231123,135000,2825086520,14290,14280,14290,14280,69
|
|
20231123,134900,2824101170,14280,14270,14280,14270,76
|
|
20231123,134800,2823015920,14270,14260,14280,14260,26
|
|
20231123,134700,2822644970,14280,14260,14280,14260,69
|
|
20231123,134600,2821660670,14260,14280,14280,14260,25
|
|
20231123,134500,2821303890,14260,14280,14280,14260,194
|
|
20231123,134400,2818537030,14280,14280,14280,14280,3
|
|
20231123,134300,2818494190,14290,14290,14290,14290,3
|
|
20231123,134200,2818451320,14290,14270,14290,14260,75
|
|
20231123,134100,2817381250,14270,14280,14290,14270,228
|
|
20231123,134000,2814126640,14280,14260,14280,14260,180
|
|
20231123,133900,2811559280,14260,14260,14260,14260,100
|
|
20231123,133800,2810133280,14260,14280,14280,14260,4
|
|
20231123,133700,2810076180,14280,14260,14280,14260,155
|
|
20231123,133600,2807865340,14260,14280,14280,14260,35
|
|
20231123,133500,2807366060,14260,14260,14280,14260,779
|
|
20231123,133400,2796256160,14270,14280,14280,14260,1369
|
|
20231123,133300,2776725340,14280,14310,14330,14280,2467
|
|
20231123,133200,2741461090,14310,14300,14320,14290,1430
|
|
20231123,133100,2721005930,14300,14290,14300,14290,171
|
|
20231123,133000,2718560720,14290,14300,14300,14290,137
|
|
20231123,132900,2716602770,14290,14300,14300,14290,53
|
|
20231123,132800,2715845380,14300,14310,14310,14300,735
|
|
20231123,132700,2705334680,14310,14310,14310,14310,243
|
|
20231123,132600,2701857350,14310,14310,14320,14310,161
|
|
20231123,132500,2699553310,14320,14310,14330,14310,524
|
|
20231123,132400,2692054370,14300,14300,14300,14300,583
|
|
20231123,132300,2683717470,14300,14310,14310,14300,1550
|
|
20231123,132200,2661548980,14320,14320,14330,14310,161
|
|
20231123,132100,2659244390,14310,14320,14320,14310,211
|
|
20231123,132000,2656224870,14320,14320,14330,14320,138
|
|
20231123,131900,2654248100,14320,14330,14330,14320,309
|
|
20231123,131800,2649823150,14320,14330,14330,14320,100
|
|
20231123,131700,2648390970,14320,14330,14330,14320,189
|
|
20231123,131600,2645684080,14320,14300,14320,14290,341
|
|
20231123,131500,2640805330,14300,14310,14310,14290,1085
|
|
20231123,131400,2625291710,14310,14340,14350,14310,1156
|
|
20231123,131300,2608729450,14340,14360,14360,14340,855
|
|
20231123,131200,2596458440,14360,14360,14370,14360,169
|
|
20231123,131100,2594031550,14370,14360,14370,14350,1021
|
|
20231123,131000,2579373370,14360,14380,14380,14360,1061
|
|
20231123,130900,2564133020,14390,14390,14390,14380,221
|
|
20231123,130800,2560953400,14390,14420,14420,14390,2436
|
|
20231123,130700,2525869140,14420,14410,14420,14410,162
|
|
20231123,130600,2523534660,14420,14410,14420,14410,406
|
|
20231123,130500,2517684050,14410,14410,14410,14410,140
|
|
20231123,130400,2515666650,14420,14420,14420,14410,259
|
|
20231123,130300,2511933660,14420,14420,14420,14420,89
|
|
20231123,130200,2510650280,14420,14430,14430,14410,947
|
|
20231123,130100,2496994800,14430,14440,14440,14430,262
|
|
20231123,130000,2493213940,14450,14450,14450,14450,523
|
|
20231123,125900,2485656590,14450,14460,14460,14450,183
|
|
20231123,125800,2483012080,14460,14430,14460,14430,1082
|
|
20231123,125700,2467396510,14430,14460,14460,14430,1466
|
|
20231123,125600,2446227020,14460,14460,14460,14460,591
|
|
20231123,125500,2437681160,14470,14460,14470,14460,75
|
|
20231123,125400,2436596640,14460,14460,14460,14460,1016
|
|
20231123,125300,2421905280,14440,14470,14470,14440,889
|
|
20231123,125200,2409058750,14470,14450,14470,14450,29
|
|
20231123,125100,2408639560,14470,14460,14470,14460,216
|
|
20231123,125000,2405516050,14470,14460,14470,14460,321
|
|
20231123,124900,2400874380,14480,14460,14480,14460,40
|
|
20231123,124800,2400295680,14460,14470,14470,14460,190
|
|
20231123,124700,2397548270,14460,14470,14480,14460,117
|
|
20231123,124600,2395855130,14470,14470,14470,14460,25
|
|
20231123,124500,2395493530,14470,14460,14470,14460,31
|
|
20231123,124400,2395045260,14470,14470,14470,14470,57
|
|
20231123,124300,2394220470,14470,14470,14470,14470,5
|
|
20231123,124200,2394148120,14460,14460,14460,14460,236
|
|
20231123,124100,2390735560,14460,14450,14460,14450,120
|
|
20231123,124000,2389000520,14460,14460,14460,14460,111
|
|
20231123,123900,2387395460,14460,14450,14460,14440,429
|
|
20231123,123800,2381197170,14450,14450,14460,14450,204
|
|
20231123,123700,2378248670,14450,14440,14450,14440,86
|
|
20231123,123600,2377006330,14440,14440,14440,14420,449
|
|
20231123,123500,2370528710,14440,14470,14470,14440,285
|
|
20231123,123400,2366412040,14470,14460,14480,14460,153
|
|
20231123,123300,2364199360,14470,14460,14470,14460,140
|
|
20231123,123200,2362174560,14480,14460,14480,14460,26
|
|
20231123,123100,2361798280,14480,14490,14490,14450,229
|
|
20231123,123000,2358485170,14490,14500,14500,14470,484
|
|
20231123,122900,2351474540,14490,14500,14500,14490,847
|
|
20231123,122800,2339195710,14500,14510,14510,14500,20
|
|
20231123,122700,2338905590,14510,14510,14510,14500,57
|
|
20231123,122600,2338078690,14510,14510,14510,14510,30
|
|
20231123,122500,2337643390,14510,14520,14520,14510,194
|
|
20231123,122400,2334828250,14510,14520,14520,14510,181
|
|
20231123,122300,2332201910,14510,14510,14510,14510,191
|
|
20231123,122200,2329430500,14510,14500,14520,14500,396
|
|
20231123,122100,2323685670,14500,14530,14530,14500,1009
|
|
20231123,122000,2309053700,14530,14530,14530,14520,940
|
|
20231123,121900,2295404090,14530,14550,14550,14530,294
|
|
20231123,121800,2291129770,14550,14510,14550,14510,3385
|
|
20231123,121700,2241940920,14500,14510,14520,14500,492
|
|
20231123,121600,2234803410,14510,14510,14520,14510,166
|
|
20231123,121500,2232394040,14500,14490,14500,14490,186
|
|
20231123,121400,2229697650,14480,14480,14480,14480,71
|
|
20231123,121300,2228669570,14490,14490,14490,14490,57
|
|
20231123,121200,2227843640,14490,14490,14490,14490,191
|
|
20231123,121100,2225076050,14480,14470,14480,14470,42
|
|
20231123,121000,2224468080,14470,14470,14470,14460,27
|
|
20231123,120900,2224077410,14460,14460,14470,14450,154
|
|
20231123,120800,2221851300,14460,14500,14500,14460,562
|
|
20231123,120700,2213713960,14500,14490,14500,14490,285
|
|
20231123,120600,2209583280,14510,14490,14520,14490,1643
|
|
20231123,120500,2185763970,14520,14500,14520,14490,1308
|
|
20231123,120400,2166789690,14500,14490,14500,14490,764
|
|
20231123,120300,2155717980,14490,14480,14490,14480,258
|
|
20231123,120200,2151980350,14480,14480,14480,14480,20
|
|
20231123,120100,2151690750,14480,14470,14480,14470,161
|
|
20231123,120000,2149361040,14470,14450,14470,14450,31
|
|
20231123,115900,2148912730,14470,14470,14470,14470,0
|
|
20231123,115800,2148912730,14470,14470,14470,14470,21
|
|
20231123,115700,2148608860,14470,14450,14470,14450,33
|
|
20231123,115600,2148131950,14470,14470,14470,14470,28
|
|
20231123,115500,2147726790,14470,14470,14470,14470,3
|
|
20231123,115400,2147683380,14470,14420,14470,14420,422
|
|
20231123,115300,2141594640,14410,14430,14430,14400,877
|
|
20231123,115200,2128949840,14440,14450,14450,14440,142
|
|
20231123,115100,2126898680,14450,14450,14450,14450,112
|
|
20231123,115000,2125280280,14450,14450,14450,14450,3
|
|
20231123,114900,2125236930,14450,14450,14450,14450,187
|
|
20231123,114800,2122534780,14450,14470,14470,14450,26
|
|
20231123,114700,2122158660,14470,14480,14480,14460,109
|
|
20231123,114600,2120581960,14470,14480,14490,14470,123
|
|
20231123,114500,2118801930,14470,14490,14490,14470,204
|
|
20231123,114400,2115849450,14490,14490,14490,14490,77
|
|
20231123,114300,2114733720,14490,14490,14490,14480,233
|
|
20231123,114200,2111358850,14500,14490,14510,14490,410
|
|
20231123,114100,2105415480,14490,14500,14510,14490,250
|
|
20231123,114000,2101791870,14500,14520,14520,14480,270
|
|
20231123,113900,2097874530,14520,14510,14520,14500,914
|
|
20231123,113800,2084615650,14500,14480,14500,14480,661
|
|
20231123,113700,2075036860,14480,14460,14480,14460,733
|
|
20231123,113600,2064434000,14450,14420,14450,14420,207
|
|
20231123,113500,2061445580,14420,14420,14420,14420,1
|
|
20231123,113400,2061431160,14420,14410,14420,14410,8
|
|
20231123,113300,2061315850,14400,14400,14400,14400,116
|
|
20231123,113200,2059645450,14390,14400,14400,14390,101
|
|
20231123,113100,2058191330,14400,14390,14400,14390,130
|
|
20231123,113000,2056320450,14350,14400,14400,14350,411
|
|
20231123,112900,2050420690,14360,14390,14390,14340,10159
|
|
20231123,112800,1904462200,14390,14400,14420,14390,3027
|
|
20231123,112700,1860903140,14390,14390,14420,14390,44
|
|
20231123,112600,1860269470,14420,14400,14420,14390,706
|
|
20231123,112500,1850108070,14420,14430,14430,14400,358
|
|
20231123,112400,1844942290,14430,14400,14430,14390,818
|
|
20231123,112300,1833170370,14410,14390,14410,14390,174
|
|
20231123,112200,1830664310,14390,14390,14390,14380,89
|
|
20231123,112100,1829384200,14390,14380,14410,14380,136
|
|
20231123,112000,1827427780,14380,14400,14400,14380,553
|
|
20231123,111900,1819468500,14400,14400,14420,14400,97
|
|
20231123,111800,1818071370,14420,14410,14430,14390,1191
|
|
20231123,111700,1800916910,14410,14450,14450,14410,1111
|
|
20231123,111600,1784891810,14440,14460,14460,14440,923
|
|
20231123,111500,1771551880,14470,14480,14480,14470,323
|
|
20231123,111400,1766878050,14480,14480,14480,14470,45
|
|
20231123,111300,1766226660,14480,14480,14480,14470,61
|
|
20231123,111200,1765343640,14480,14480,14490,14480,143
|
|
20231123,111100,1763272600,14470,14470,14480,14470,189
|
|
20231123,111000,1760537760,14490,14490,14490,14470,308
|
|
20231123,110900,1756077120,14480,14490,14490,14480,447
|
|
20231123,110800,1749603740,14490,14490,14490,14490,347
|
|
20231123,110700,1744575710,14500,14490,14500,14490,226
|
|
20231123,110600,1741300940,14490,14510,14510,14480,487
|
|
20231123,110500,1734242370,14500,14500,14510,14500,484
|
|
20231123,110400,1727224230,14500,14490,14500,14490,224
|
|
20231123,110300,1723978430,14500,14500,14500,14490,737
|
|
20231123,110200,1713293930,14500,14490,14500,14490,194
|
|
20231123,110100,1710482850,14490,14490,14500,14480,281
|
|
20231123,110000,1706413270,14500,14480,14500,14480,122
|
|
20231123,105900,1704645400,14490,14500,14500,14480,454
|
|
20231123,105800,1698066950,14500,14490,14500,14490,512
|
|
20231123,105700,1690645960,14510,14470,14510,14470,997
|
|
20231123,105600,1676214140,14470,14470,14470,14460,144
|
|
20231123,105500,1674131850,14460,14460,14460,14460,251
|
|
20231123,105400,1670502390,14460,14460,14460,14460,20
|
|
20231123,105300,1670213190,14460,14460,14460,14460,35
|
|
20231123,105200,1669707090,14430,14440,14450,14430,634
|
|
20231123,105100,1660547980,14440,14470,14470,14440,1253
|
|
20231123,105000,1642430640,14480,14490,14490,14460,724
|
|
20231123,104900,1631953550,14480,14490,14490,14480,175
|
|
20231123,104800,1629418060,14490,14480,14500,14480,463
|
|
20231123,104700,1622710960,14480,14480,14490,14480,1013
|
|
20231123,104600,1608040620,14470,14460,14470,14460,861
|
|
20231123,104500,1595589250,14460,14440,14460,14440,312
|
|
20231123,104400,1591080950,14440,14430,14440,14430,532
|
|
20231123,104300,1583399160,14420,14410,14420,14400,535
|
|
20231123,104200,1575688660,14410,14400,14410,14400,388
|
|
20231123,104100,1570101440,14410,14420,14420,14410,124
|
|
20231123,104000,1568314550,14410,14410,14410,14400,1084
|
|
20231123,103900,1552703240,14410,14410,14420,14400,477
|
|
20231123,103800,1545831720,14410,14420,14430,14410,354
|
|
20231123,103700,1540730170,14420,14440,14440,14420,633
|
|
20231123,103600,1531601500,14440,14450,14450,14430,560
|
|
20231123,103500,1523517800,14450,14420,14450,14420,447
|
|
20231123,103400,1517070540,14420,14420,14420,14420,183
|
|
20231123,103300,1514431680,14420,14420,14430,14410,1315
|
|
20231123,103200,1495467370,14420,14430,14430,14410,188
|
|
20231123,103100,1492756430,14430,14430,14450,14430,450
|
|
20231123,103000,1486261960,14420,14400,14430,14400,1329
|
|
20231123,102900,1467105430,14390,14400,14400,14390,462
|
|
20231123,102800,1460455850,14400,14410,14410,14400,404
|
|
20231123,102700,1454637210,14400,14440,14440,14400,943
|
|
20231123,102600,1441050100,14440,14440,14440,14390,1565
|
|
20231123,102500,1418494930,14410,14420,14450,14390,3133
|
|
20231123,102400,1373352730,14420,14510,14560,14410,5412
|
|
20231123,102300,1294849420,14500,14360,14500,14360,13056
|
|
20231123,102200,1106257970,14360,14340,14360,14340,165
|
|
20231123,102100,1103891790,14330,14340,14340,14330,235
|
|
20231123,102000,1100521970,14330,14310,14330,14300,411
|
|
20231123,101900,1094639330,14310,14320,14320,14310,70
|
|
20231123,101800,1093637460,14320,14320,14320,14320,5
|
|
20231123,101700,1093565860,14320,14330,14330,14300,429
|
|
20231123,101600,1087426280,14330,14320,14330,14320,28
|
|
20231123,101500,1087025090,14320,14340,14340,14320,246
|
|
20231123,101400,1083497890,14340,14370,14370,14340,213
|
|
20231123,101300,1080440900,14370,14370,14370,14370,124
|
|
20231123,101200,1078659020,14360,14330,14360,14330,1165
|
|
20231123,101100,1061951880,14330,14300,14330,14290,2072
|
|
20231123,101000,1032300350,14290,14300,14300,14290,231
|
|
20231123,100900,1028997830,14300,14260,14300,14260,352
|
|
20231123,100800,1023967710,14260,14260,14260,14260,56
|
|
20231123,100700,1023169150,14260,14230,14260,14220,1861
|
|
20231123,100600,996689550,14230,14250,14260,14230,1801
|
|
20231123,100500,971038810,14250,14310,14310,14250,2281
|
|
20231123,100400,938478010,14310,14300,14310,14300,257
|
|
20231123,100300,934800640,14310,14310,14310,14310,30
|
|
20231123,100200,934371340,14310,14300,14310,14300,168
|
|
20231123,100100,931968190,14300,14300,14300,14290,39
|
|
20231123,100000,931410830,14300,14310,14310,14290,417
|
|
20231123,095900,925449000,14300,14360,14360,14300,1550
|
|
20231123,095800,903254870,14360,14350,14360,14340,734
|
|
20231123,095700,892725740,14350,14370,14370,14350,322
|
|
20231123,095600,888101650,14370,14370,14390,14370,405
|
|
20231123,095500,882280410,14380,14390,14390,14380,655
|
|
20231123,095400,872861380,14390,14380,14390,14380,134
|
|
20231123,095300,870933590,14380,14370,14390,14370,1635
|
|
20231123,095200,847421190,14360,14360,14380,14360,286
|
|
20231123,095100,843313290,14350,14360,14360,14350,135
|
|
20231123,095000,841375530,14360,14330,14370,14330,371
|
|
20231123,094900,836058590,14330,14320,14330,14320,76
|
|
20231123,094800,834969620,14320,14320,14320,14310,826
|
|
20231123,094700,823145000,14320,14320,14320,14320,159
|
|
20231123,094600,820868120,14310,14300,14310,14290,827
|
|
20231123,094500,809045940,14300,14320,14320,14300,677
|
|
20231123,094400,799363810,14320,14320,14320,14320,338
|
|
20231123,094300,794523650,14320,14310,14320,14300,1277
|
|
20231123,094200,776242440,14310,14330,14330,14310,460
|
|
20231123,094100,769659450,14330,14300,14340,14300,1047
|
|
20231123,094000,754672580,14300,14310,14310,14300,731
|
|
20231123,093900,744215590,14310,14320,14320,14310,502
|
|
20231123,093800,737029280,14320,14330,14340,14320,709
|
|
20231123,093700,726873920,14330,14350,14350,14330,953
|
|
20231123,093600,713211520,14350,14380,14380,14350,486
|
|
20231123,093500,706229790,14360,14380,14390,14360,1354
|
|
20231123,093400,686764790,14390,14410,14410,14370,2002
|
|
20231123,093300,657950910,14410,14390,14420,14380,3018
|
|
20231123,093200,614502580,14390,14320,14400,14320,3753
|
|
20231123,093100,560565060,14330,14290,14330,14280,1314
|
|
20231123,093000,541778170,14290,14310,14310,14290,679
|
|
20231123,092900,532068360,14310,14310,14310,14300,59
|
|
20231123,092800,531224120,14300,14300,14310,14300,507
|
|
20231123,092700,523973610,14300,14310,14310,14300,138
|
|
20231123,092600,521999400,14310,14310,14320,14290,758
|
|
20231123,092500,511161330,14310,14310,14310,14310,35
|
|
20231123,092400,510660480,14310,14320,14320,14310,296
|
|
20231123,092300,506422410,14320,14290,14330,14290,271
|
|
20231123,092200,502542690,14290,14280,14290,14280,533
|
|
20231123,092100,494928490,14270,14270,14280,14250,2170
|
|
20231123,092000,463984820,14270,14270,14280,14260,514
|
|
20231123,091900,456651090,14280,14300,14300,14270,324
|
|
20231123,091800,452024750,14300,14310,14310,14280,2203
|
|
20231123,091700,420553830,14310,14320,14340,14310,498
|
|
20231123,091600,413420370,14330,14380,14380,14330,359
|
|
20231123,091500,408269140,14380,14380,14380,14370,754
|
|
20231123,091400,397432520,14370,14280,14370,14280,1597
|
|
20231123,091300,374546880,14300,14290,14300,14290,422
|
|
20231123,091200,368516150,14300,14290,14300,14290,378
|
|
20231123,091100,363114390,14300,14300,14300,14290,1081
|
|
20231123,091000,347662410,14300,14330,14330,14290,1724
|
|
20231123,090900,323004130,14330,14360,14360,14330,2214
|
|
20231123,090800,291230720,14360,14350,14360,14330,1196
|
|
20231123,090700,274073760,14340,14330,14350,14330,2569
|
|
20231123,090600,237233710,14320,14280,14320,14280,1014
|
|
20231123,090500,222725860,14280,14270,14310,14270,400
|
|
20231123,090400,217012650,14280,14280,14280,14230,988
|
|
20231123,090300,202920860,14280,14310,14310,14280,2425
|
|
20231123,090200,168269720,14340,14350,14350,14290,2923
|
|
20231123,090100,126384190,14350,14250,14390,14230,4626
|
|
20231123,090000,60068120,14280,14170,14370,14170,4052
|