583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,184000,2916197630,13800,13800,13800,13800,6125
|
|
20231124,183900,2916197630,13800,13800,13800,13800,0
|
|
20231124,183800,2916197630,13800,13800,13800,13800,0
|
|
20231124,183700,2916197630,13800,13800,13800,13800,0
|
|
20231124,183600,2916197630,13800,13800,13800,13800,0
|
|
20231124,183500,2916197630,13800,13800,13800,13800,0
|
|
20231124,183400,2916197630,13800,13800,13800,13800,0
|
|
20231124,183300,2916197630,13800,13800,13800,13800,0
|
|
20231124,183200,2916197630,13800,13800,13800,13800,0
|
|
20231124,183100,2916197630,13800,13800,13800,13800,0
|
|
20231124,183000,2916197630,13800,13800,13800,13800,0
|
|
20231124,182900,2916197630,13800,13800,13800,13800,0
|
|
20231124,182800,2916197630,13800,13800,13800,13800,0
|
|
20231124,182700,2916197630,13800,13800,13800,13800,0
|
|
20231124,182600,2916197630,13800,13800,13800,13800,0
|
|
20231124,182500,2916197630,13800,13800,13800,13800,0
|
|
20231124,182400,2916197630,13800,13800,13800,13800,0
|
|
20231124,182300,2916197630,13800,13800,13800,13800,0
|
|
20231124,182200,2916197630,13800,13800,13800,13800,0
|
|
20231124,182100,2916197630,13800,13800,13800,13800,0
|
|
20231124,182000,2916197630,13800,13800,13800,13800,0
|
|
20231124,181900,2916197630,13800,13800,13800,13800,0
|
|
20231124,181800,2916197630,13800,13800,13800,13800,0
|
|
20231124,181700,2916197630,13800,13800,13800,13800,0
|
|
20231124,181600,2916197630,13800,13800,13800,13800,0
|
|
20231124,181500,2916197630,13800,13800,13800,13800,0
|
|
20231124,181400,2916197630,13800,13800,13800,13800,0
|
|
20231124,181300,2916197630,13800,13800,13800,13800,0
|
|
20231124,181200,2916197630,13800,13800,13800,13800,0
|
|
20231124,181100,2916197630,13800,13800,13800,13800,0
|
|
20231124,181000,2916197630,13800,13800,13800,13800,6125
|
|
20231124,180900,2916197630,13800,13800,13800,13800,0
|
|
20231124,180800,2916197630,13800,13800,13800,13800,0
|
|
20231124,180700,2916197630,13800,13800,13800,13800,0
|
|
20231124,180600,2916197630,13800,13800,13800,13800,0
|
|
20231124,180500,2916197630,13800,13800,13800,13800,0
|
|
20231124,180400,2916197630,13800,13800,13800,13800,0
|
|
20231124,180300,2916197630,13800,13800,13800,13800,0
|
|
20231124,180200,2916197630,13800,13800,13800,13800,0
|
|
20231124,180100,2916197630,13800,13800,13800,13800,0
|
|
20231124,180000,2916197630,13800,13800,13800,13800,0
|
|
20231124,175900,2916197630,13800,13800,13800,13800,0
|
|
20231124,175800,2916197630,13800,13800,13800,13800,0
|
|
20231124,175700,2916197630,13800,13800,13800,13800,0
|
|
20231124,175600,2916197630,13800,13800,13800,13800,0
|
|
20231124,175500,2916197630,13800,13800,13800,13800,0
|
|
20231124,175400,2916197630,13800,13800,13800,13800,0
|
|
20231124,175300,2916197630,13800,13800,13800,13800,0
|
|
20231124,175200,2916197630,13800,13800,13800,13800,0
|
|
20231124,175100,2916197630,13800,13800,13800,13800,0
|
|
20231124,175000,2916197630,13800,13800,13800,13800,0
|
|
20231124,174900,2916197630,13800,13800,13800,13800,0
|
|
20231124,174800,2916197630,13800,13800,13800,13800,0
|
|
20231124,174700,2916197630,13800,13800,13800,13800,0
|
|
20231124,174600,2916197630,13800,13800,13800,13800,0
|
|
20231124,174500,2916197630,13800,13800,13800,13800,0
|
|
20231124,174400,2916197630,13800,13800,13800,13800,0
|
|
20231124,174300,2916197630,13800,13800,13800,13800,0
|
|
20231124,174200,2916197630,13800,13800,13800,13800,0
|
|
20231124,174100,2916197630,13800,13800,13800,13800,0
|
|
20231124,174000,2916197630,13800,13800,13800,13800,6125
|
|
20231124,173900,2916197630,13800,13800,13800,13800,0
|
|
20231124,173800,2916197630,13800,13800,13800,13800,0
|
|
20231124,173700,2916197630,13800,13800,13800,13800,0
|
|
20231124,173600,2916197630,13800,13800,13800,13800,0
|
|
20231124,173500,2916197630,13800,13800,13800,13800,0
|
|
20231124,173400,2916197630,13800,13800,13800,13800,0
|
|
20231124,173300,2916197630,13800,13800,13800,13800,0
|
|
20231124,173200,2916197630,13800,13800,13800,13800,0
|
|
20231124,173100,2916197630,13800,13800,13800,13800,0
|
|
20231124,173000,2916197630,13800,13800,13800,13800,0
|
|
20231124,172900,2916197630,13800,13800,13800,13800,0
|
|
20231124,172800,2916197630,13800,13800,13800,13800,0
|
|
20231124,172700,2916197630,13800,13800,13800,13800,0
|
|
20231124,172600,2916197630,13800,13800,13800,13800,0
|
|
20231124,172500,2916197630,13800,13800,13800,13800,0
|
|
20231124,172400,2916197630,13800,13800,13800,13800,0
|
|
20231124,172300,2916197630,13800,13800,13800,13800,0
|
|
20231124,172200,2916197630,13800,13800,13800,13800,0
|
|
20231124,172100,2916197630,13800,13800,13800,13800,0
|
|
20231124,172000,2916197630,13800,13800,13800,13800,0
|
|
20231124,171900,2916197630,13800,13800,13800,13800,0
|
|
20231124,171800,2916197630,13800,13800,13800,13800,0
|
|
20231124,171700,2916197630,13800,13800,13800,13800,0
|
|
20231124,171600,2916197630,13800,13800,13800,13800,0
|
|
20231124,171500,2916197630,13800,13800,13800,13800,0
|
|
20231124,171400,2916197630,13800,13800,13800,13800,0
|
|
20231124,171300,2916197630,13800,13800,13800,13800,0
|
|
20231124,171200,2916197630,13800,13800,13800,13800,0
|
|
20231124,171100,2916197630,13800,13800,13800,13800,0
|
|
20231124,171000,2916197630,13800,13800,13800,13800,6125
|
|
20231124,170900,2916197630,13800,13800,13800,13800,0
|
|
20231124,170800,2916197630,13800,13800,13800,13800,0
|
|
20231124,170700,2916197630,13800,13800,13800,13800,0
|
|
20231124,170600,2916197630,13800,13800,13800,13800,0
|
|
20231124,170500,2916197630,13800,13800,13800,13800,0
|
|
20231124,170400,2916197630,13800,13800,13800,13800,0
|
|
20231124,170300,2916197630,13800,13800,13800,13800,0
|
|
20231124,170200,2916197630,13800,13800,13800,13800,0
|
|
20231124,170100,2916197630,13800,13800,13800,13800,0
|
|
20231124,170000,2916197630,13800,13800,13800,13800,0
|
|
20231124,165900,2916197630,13800,13800,13800,13800,0
|
|
20231124,165800,2916197630,13800,13800,13800,13800,0
|
|
20231124,165700,2916197630,13800,13800,13800,13800,0
|
|
20231124,165600,2916197630,13800,13800,13800,13800,0
|
|
20231124,165500,2916197630,13800,13800,13800,13800,0
|
|
20231124,165400,2916197630,13800,13800,13800,13800,0
|
|
20231124,165300,2916197630,13800,13800,13800,13800,0
|
|
20231124,165200,2916197630,13800,13800,13800,13800,0
|
|
20231124,165100,2916197630,13800,13800,13800,13800,0
|
|
20231124,165000,2916197630,13800,13800,13800,13800,0
|
|
20231124,164900,2916197630,13800,13800,13800,13800,0
|
|
20231124,164800,2916197630,13800,13800,13800,13800,0
|
|
20231124,164700,2916197630,13800,13800,13800,13800,0
|
|
20231124,164600,2916197630,13800,13800,13800,13800,0
|
|
20231124,164500,2916197630,13800,13800,13800,13800,0
|
|
20231124,164400,2916197630,13800,13800,13800,13800,0
|
|
20231124,164300,2916197630,13800,13800,13800,13800,0
|
|
20231124,164200,2916197630,13800,13800,13800,13800,0
|
|
20231124,164100,2916197630,13800,13800,13800,13800,0
|
|
20231124,164000,2916197630,13800,13800,13800,13800,6125
|
|
20231124,163900,2916197630,13800,13800,13800,13800,0
|
|
20231124,163800,2916197630,13800,13800,13800,13800,0
|
|
20231124,163700,2916197630,13800,13800,13800,13800,0
|
|
20231124,163600,2916197630,13800,13800,13800,13800,0
|
|
20231124,163500,2916197630,13800,13800,13800,13800,0
|
|
20231124,163400,2916197630,13800,13800,13800,13800,0
|
|
20231124,163300,2916197630,13800,13800,13800,13800,0
|
|
20231124,163200,2916197630,13800,13800,13800,13800,0
|
|
20231124,163100,2916197630,13800,13800,13800,13800,0
|
|
20231124,163000,2916197630,13800,13800,13800,13800,0
|
|
20231124,162900,2916197630,13800,13800,13800,13800,0
|
|
20231124,162800,2916197630,13800,13800,13800,13800,0
|
|
20231124,162700,2916197630,13800,13800,13800,13800,0
|
|
20231124,162600,2916197630,13800,13800,13800,13800,0
|
|
20231124,162500,2916197630,13800,13800,13800,13800,0
|
|
20231124,162400,2916197630,13800,13800,13800,13800,0
|
|
20231124,162300,2916197630,13800,13800,13800,13800,0
|
|
20231124,162200,2916197630,13800,13800,13800,13800,0
|
|
20231124,162100,2916197630,13800,13800,13800,13800,0
|
|
20231124,162000,2916197630,13800,13800,13800,13800,0
|
|
20231124,161900,2916197630,13800,13800,13800,13800,0
|
|
20231124,161800,2916197630,13800,13800,13800,13800,0
|
|
20231124,161700,2916197630,13800,13800,13800,13800,0
|
|
20231124,161600,2916197630,13800,13800,13800,13800,0
|
|
20231124,161500,2916197630,13800,13800,13800,13800,0
|
|
20231124,161400,2916197630,13800,13800,13800,13800,0
|
|
20231124,161300,2916197630,13800,13800,13800,13800,0
|
|
20231124,161200,2916197630,13800,13800,13800,13800,0
|
|
20231124,161100,2916197630,13800,13800,13800,13800,0
|
|
20231124,161000,2916197630,13800,13800,13800,13800,6125
|
|
20231124,160900,2916197630,13800,13800,13800,13800,0
|
|
20231124,160800,2916197630,13800,13800,13800,13800,0
|
|
20231124,160700,2916197630,13800,13800,13800,13800,0
|
|
20231124,160600,2916197630,13800,13800,13800,13800,0
|
|
20231124,160500,2916197630,13800,13800,13800,13800,0
|
|
20231124,160400,2916197630,13800,13800,13800,13800,0
|
|
20231124,160300,2916197630,13800,13800,13800,13800,0
|
|
20231124,160200,2916197630,13800,13800,13800,13800,0
|
|
20231124,160100,2916197630,13800,13800,13800,13800,0
|
|
20231124,160000,2916197630,13800,13800,13800,13800,0
|
|
20231124,155900,2916197630,13800,13800,13800,13800,0
|
|
20231124,155800,2916197630,13800,13800,13800,13800,0
|
|
20231124,155700,2916197630,13800,13800,13800,13800,0
|
|
20231124,155600,2916197630,13800,13800,13800,13800,0
|
|
20231124,155500,2916197630,13800,13800,13800,13800,0
|
|
20231124,155400,2916197630,13800,13800,13800,13800,0
|
|
20231124,155300,2916197630,13800,13800,13800,13800,0
|
|
20231124,155200,2916197630,13800,13800,13800,13800,0
|
|
20231124,155100,2916197630,13800,13800,13800,13800,0
|
|
20231124,155000,2916197630,13800,13800,13800,13800,0
|
|
20231124,154900,2916197630,13800,13800,13800,13800,0
|
|
20231124,154800,2916197630,13800,13800,13800,13800,0
|
|
20231124,154700,2916197630,13800,13800,13800,13800,0
|
|
20231124,154600,2916197630,13800,13800,13800,13800,0
|
|
20231124,154500,2916197630,13800,13800,13800,13800,0
|
|
20231124,154400,2916197630,13800,13800,13800,13800,0
|
|
20231124,154300,2916197630,13800,13800,13800,13800,0
|
|
20231124,154200,2916197630,13800,13800,13800,13800,0
|
|
20231124,154100,2916197630,13800,13800,13800,13800,0
|
|
20231124,154000,2916197630,13800,13800,13800,13800,6125
|
|
20231124,153900,2916197630,13800,13800,13800,13800,0
|
|
20231124,153800,2916197630,13800,13800,13800,13800,0
|
|
20231124,153700,2916197630,13800,13800,13800,13800,0
|
|
20231124,153600,2916197630,13800,13800,13800,13800,0
|
|
20231124,153500,2916197630,13800,13800,13800,13800,0
|
|
20231124,153400,2916197630,13800,13800,13800,13800,0
|
|
20231124,153300,2916197630,13800,13800,13800,13800,0
|
|
20231124,153200,2916197630,13800,13800,13800,13800,0
|
|
20231124,153100,2916197630,13800,13800,13800,13800,0
|
|
20231124,153000,2916197630,13800,13800,13800,13800,6125
|
|
20231124,152900,2831672630,13840,13840,13840,13840,0
|
|
20231124,152800,2831672630,13840,13840,13840,13840,0
|
|
20231124,152700,2831672630,13840,13840,13840,13840,0
|
|
20231124,152600,2831672630,13840,13840,13840,13840,0
|
|
20231124,152500,2831672630,13840,13840,13840,13840,0
|
|
20231124,152400,2831672630,13840,13840,13840,13840,0
|
|
20231124,152300,2831672630,13840,13840,13840,13840,0
|
|
20231124,152200,2831672630,13840,13840,13840,13840,0
|
|
20231124,152100,2831672630,13840,13840,13840,13840,0
|
|
20231124,152000,2831672630,13840,13840,13840,13840,0
|
|
20231124,151900,2831672630,13840,13900,13910,13840,1933
|
|
20231124,151800,2804870550,13900,13920,13920,13900,639
|
|
20231124,151700,2795988310,13900,13900,13920,13900,706
|
|
20231124,151600,2786167720,13890,13870,13900,13870,1734
|
|
20231124,151500,2762097030,13860,13890,13890,13860,585
|
|
20231124,151400,2753981970,13890,13880,13890,13860,326
|
|
20231124,151300,2749457080,13880,13900,13900,13850,883
|
|
20231124,151200,2737209360,13910,13920,13950,13900,2284
|
|
20231124,151100,2705402910,13920,13820,13920,13820,1423
|
|
20231124,151000,2685655740,13840,13790,13850,13750,1923
|
|
20231124,150900,2659113780,13750,13830,13830,13740,10785
|
|
20231124,150800,2510514660,13830,13860,13860,13820,4387
|
|
20231124,150700,2449796960,13860,13880,13880,13850,5857
|
|
20231124,150600,2368632040,13880,13920,13920,13850,6143
|
|
20231124,150500,2283388230,13920,13930,13940,13910,605
|
|
20231124,150400,2274967430,13930,13950,13950,13920,3285
|
|
20231124,150300,2229220720,13950,13970,13980,13950,1998
|
|
20231124,150200,2201337570,13970,13970,13980,13970,400
|
|
20231124,150100,2195748390,13980,13980,13980,13980,476
|
|
20231124,150000,2189093910,13990,13980,13990,13970,566
|
|
20231124,145900,2181180420,13980,13980,13990,13950,6552
|
|
20231124,145800,2089702870,13970,14000,14000,13970,917
|
|
20231124,145700,2076888330,14000,14000,14010,13990,426
|
|
20231124,145600,2070924600,13980,14000,14000,13970,1351
|
|
20231124,145500,2052045170,14000,14000,14000,13970,7401
|
|
20231124,145400,1948571610,14000,14020,14020,14000,3931
|
|
20231124,145300,1893532830,14020,14020,14030,14020,461
|
|
20231124,145200,1887068020,14020,14040,14040,14000,2518
|
|
20231124,145100,1851781650,14030,14040,14040,14030,491
|
|
20231124,145000,1844891780,14040,14040,14040,14040,44
|
|
20231124,144900,1844274020,14040,14050,14050,14040,391
|
|
20231124,144800,1838782730,14050,14050,14050,14050,935
|
|
20231124,144700,1825645980,14040,14040,14060,14040,597
|
|
20231124,144600,1817263380,14070,14050,14080,14020,630
|
|
20231124,144500,1808409590,14030,14050,14060,14030,401
|
|
20231124,144400,1802782650,14030,14040,14040,14030,1970
|
|
20231124,144300,1775127020,14040,14060,14060,14040,3820
|
|
20231124,144200,1721465900,14080,14060,14080,14060,177
|
|
20231124,144100,1718976900,14060,14060,14070,14060,164
|
|
20231124,144000,1716671030,14060,14060,14080,14060,153
|
|
20231124,143900,1714519520,14060,14070,14080,14060,1017
|
|
20231124,143800,1700215920,14080,14080,14080,14080,139
|
|
20231124,143700,1698258800,14080,14090,14090,14070,116
|
|
20231124,143600,1696625960,14090,14070,14090,14070,705
|
|
20231124,143500,1686697190,14080,14070,14090,14070,51
|
|
20231124,143400,1685979270,14070,14070,14080,14070,414
|
|
20231124,143300,1680154060,14070,14080,14090,14060,807
|
|
20231124,143200,1668799830,14070,14100,14100,14070,3421
|
|
20231124,143100,1620616020,14110,14110,14110,14100,483
|
|
20231124,143000,1613805550,14100,14110,14110,14100,117
|
|
20231124,142900,1612155580,14110,14110,14110,14110,17
|
|
20231124,142800,1611915710,14100,14100,14110,14100,177
|
|
20231124,142700,1609419820,14110,14110,14110,14100,83
|
|
20231124,142600,1608249460,14110,14110,14120,14110,1310
|
|
20231124,142500,1589763890,14120,14120,14120,14110,155
|
|
20231124,142400,1587576660,14110,14120,14120,14110,103
|
|
20231124,142300,1586123300,14110,14120,14120,14110,131
|
|
20231124,142200,1584274750,14120,14120,14120,14120,95
|
|
20231124,142100,1582933350,14110,14110,14120,14110,251
|
|
20231124,142000,1579391050,14110,14110,14110,14100,1032
|
|
20231124,141900,1564834640,14110,14120,14160,14110,3506
|
|
20231124,141800,1515343280,14120,14160,14160,14120,2237
|
|
20231124,141700,1483718960,14160,14160,14160,14140,353
|
|
20231124,141600,1478724640,14170,14170,14170,14170,3
|
|
20231124,141500,1478682130,14170,14150,14170,14150,371
|
|
20231124,141400,1473432180,14150,14150,14150,14150,2
|
|
20231124,141300,1473403880,14150,14150,14150,14150,15
|
|
20231124,141200,1473191630,14140,14150,14150,14140,91
|
|
20231124,141100,1471904870,14150,14150,14150,14140,26
|
|
20231124,141000,1471537020,14150,14160,14160,14150,627
|
|
20231124,140900,1462664930,14170,14170,14170,14170,3
|
|
20231124,140800,1462622420,14170,14170,14170,14170,19
|
|
20231124,140700,1462353190,14150,14150,14150,14150,407
|
|
20231124,140600,1456594140,14150,14180,14180,14150,19
|
|
20231124,140500,1456324870,14160,14150,14160,14150,66
|
|
20231124,140400,1455390930,14160,14170,14170,14160,146
|
|
20231124,140300,1453323350,14180,14180,14180,14180,15
|
|
20231124,140200,1453110650,14180,14180,14180,14180,3
|
|
20231124,140100,1453068110,14180,14160,14180,14160,67
|
|
20231124,140000,1452119050,14160,14170,14180,14160,122
|
|
20231124,135900,1450391480,14170,14160,14170,14160,55
|
|
20231124,135800,1449612630,14170,14170,14170,14170,15
|
|
20231124,135700,1449400080,14160,14160,14170,14160,231
|
|
20231124,135600,1446128990,14170,14160,14170,14160,36
|
|
20231124,135500,1445619070,14170,14170,14170,14170,12
|
|
20231124,135400,1445449030,14170,14170,14170,14150,91
|
|
20231124,135300,1444160840,14170,14170,14170,14150,448
|
|
20231124,135200,1437818000,14170,14160,14170,14160,153
|
|
20231124,135100,1435651490,14160,14170,14170,14160,96
|
|
20231124,135000,1434291960,14170,14170,14170,14170,5
|
|
20231124,134900,1434221110,14170,14170,14170,14170,15
|
|
20231124,134800,1434008560,14170,14160,14170,14160,86
|
|
20231124,134700,1432790670,14170,14170,14170,14170,20
|
|
20231124,134600,1432507270,14180,14170,14180,14170,50
|
|
20231124,134500,1431798610,14170,14170,14170,14170,1
|
|
20231124,134400,1431784440,14170,14180,14180,14160,24
|
|
20231124,134300,1431444210,14180,14170,14180,14160,60
|
|
20231124,134200,1430594000,14170,14170,14170,14170,6
|
|
20231124,134100,1430508980,14180,14180,14180,14180,21
|
|
20231124,134000,1430211200,14180,14180,14180,14180,3
|
|
20231124,133900,1430168660,14180,14180,14180,14180,17
|
|
20231124,133800,1429927600,14180,14180,14180,14180,2
|
|
20231124,133700,1429899240,14170,14170,14170,14170,149
|
|
20231124,133600,1427787910,14180,14180,14180,14180,21
|
|
20231124,133500,1427490130,14180,14190,14190,14180,524
|
|
20231124,133400,1420056210,14190,14190,14190,14190,25
|
|
20231124,133300,1419701460,14190,14180,14190,14170,1277
|
|
20231124,133200,1401600170,14180,14180,14180,14180,4
|
|
20231124,133100,1401543450,14180,14180,14180,14180,49
|
|
20231124,133000,1400848630,14190,14180,14190,14180,148
|
|
20231124,132900,1398748800,14190,14190,14190,14180,45
|
|
20231124,132800,1398110450,14190,14190,14190,14190,2
|
|
20231124,132700,1398082070,14190,14180,14190,14180,103
|
|
20231124,132600,1396621510,14180,14180,14180,14180,5
|
|
20231124,132500,1396550610,14160,14190,14190,14160,135
|
|
20231124,132400,1394637470,14180,14190,14190,14180,167
|
|
20231124,132300,1392267940,14190,14190,14190,14190,3
|
|
20231124,132200,1392225370,14190,14190,14190,14190,20
|
|
20231124,132100,1391941570,14180,14180,14180,14180,0
|
|
20231124,132000,1391941570,14180,14180,14180,14180,920
|
|
20231124,131900,1378895970,14180,14180,14180,14180,18
|
|
20231124,131800,1378640730,14180,14180,14180,14180,1
|
|
20231124,131700,1378626550,14180,14180,14180,14180,14
|
|
20231124,131600,1378428030,14180,14180,14180,14180,48
|
|
20231124,131500,1377747390,14190,14190,14190,14190,3
|
|
20231124,131400,1377704820,14190,14190,14190,14190,52
|
|
20231124,131300,1376966940,14190,14190,14190,14190,4
|
|
20231124,131200,1376910180,14190,14190,14190,14170,90
|
|
20231124,131100,1375634300,14190,14180,14190,14180,125
|
|
20231124,131000,1373861790,14180,14180,14180,14180,32
|
|
20231124,130900,1373408030,14180,14180,14180,14180,38
|
|
20231124,130800,1372869190,14180,14180,14180,14180,148
|
|
20231124,130700,1370770550,14180,14170,14180,14150,222
|
|
20231124,130600,1367627060,14180,14180,14180,14180,1
|
|
20231124,130500,1367612880,14160,14180,14180,14160,71
|
|
20231124,130400,1366607160,14180,14180,14180,14180,7
|
|
20231124,130300,1366507900,14170,14170,14170,14170,1212
|
|
20231124,130200,1349333860,14170,14160,14170,14160,75
|
|
20231124,130100,1348271680,14170,14170,14170,14170,6
|
|
20231124,130000,1348186660,14170,14170,14170,14170,16
|
|
20231124,125900,1347959940,14160,14160,14160,14160,124
|
|
20231124,125800,1346204100,14160,14170,14170,14160,5
|
|
20231124,125700,1346133280,14170,14170,14170,14170,28
|
|
20231124,125600,1345736520,14170,14170,14170,14170,3
|
|
20231124,125500,1345694010,14170,14160,14170,14160,505
|
|
20231124,125400,1338543030,14160,14160,14160,14150,61
|
|
20231124,125300,1337679760,14160,14160,14160,14160,1125
|
|
20231124,125200,1321749760,14170,14160,14170,14160,216
|
|
20231124,125100,1318691040,14170,14170,14170,14170,190
|
|
20231124,125000,1315998740,14180,14180,14180,14170,71
|
|
20231124,124900,1314992460,14180,14180,14180,14180,2
|
|
20231124,124800,1314964100,14180,14180,14180,14180,45
|
|
20231124,124700,1314326000,14180,14170,14180,14170,18
|
|
20231124,124600,1314070810,14180,14180,14180,14170,19
|
|
20231124,124500,1313801440,14170,14170,14170,14170,7
|
|
20231124,124400,1313702250,14160,14170,14170,14160,60
|
|
20231124,124300,1312852410,14170,14170,14170,14160,41
|
|
20231124,124200,1312271640,14170,14170,14170,14170,20
|
|
20231124,124100,1311988240,14170,14160,14170,14160,72
|
|
20231124,124000,1310968240,14160,14180,14180,14160,994
|
|
20231124,123900,1296888010,14170,14180,14180,14170,53
|
|
20231124,123800,1296136970,14180,14180,14180,14180,18
|
|
20231124,123700,1295881730,14170,14180,14180,14170,5
|
|
20231124,123600,1295810840,14170,14170,14170,14170,8
|
|
20231124,123500,1295697480,14170,14170,14180,14170,323
|
|
20231124,123400,1291120410,14180,14180,14180,14180,6
|
|
20231124,123300,1291035330,14180,14190,14190,14180,116
|
|
20231124,123200,1289390330,14190,14180,14190,14180,102
|
|
20231124,123100,1287943950,14180,14180,14180,14180,153
|
|
20231124,123000,1285774410,14180,14180,14190,14180,316
|
|
20231124,122900,1281293390,14180,14180,14180,14180,46
|
|
20231124,122800,1280641110,14180,14180,14180,14180,106
|
|
20231124,122700,1279138030,14190,14190,14190,14190,3
|
|
20231124,122600,1279095460,14190,14190,14190,14190,30
|
|
20231124,122500,1278669760,14190,14190,14190,14190,25
|
|
20231124,122400,1278315010,14180,14180,14180,14180,100
|
|
20231124,122300,1276897010,14190,14190,14190,14190,115
|
|
20231124,122200,1275265160,14180,14180,14180,14180,40
|
|
20231124,122100,1274697960,14190,14190,14190,14190,19
|
|
20231124,122000,1274428350,14190,14190,14190,14190,34
|
|
20231124,121900,1273945890,14190,14190,14190,14190,0
|
|
20231124,121800,1273945890,14190,14190,14190,14190,48
|
|
20231124,121700,1273264770,14190,14180,14190,14180,74
|
|
20231124,121600,1272215250,14180,14180,14180,14180,37
|
|
20231124,121500,1271690590,14180,14180,14180,14180,3
|
|
20231124,121400,1271648050,14170,14180,14180,14170,17
|
|
20231124,121300,1271407080,14180,14180,14180,14180,24
|
|
20231124,121200,1271066760,14180,14180,14180,14170,130
|
|
20231124,121100,1269223720,14180,14180,14180,14180,31
|
|
20231124,121000,1268784140,14180,14180,14180,14180,193
|
|
20231124,120900,1266047400,14190,14190,14190,14190,8
|
|
20231124,120800,1265933880,14190,14190,14190,14190,17
|
|
20231124,120700,1265692650,14190,14190,14190,14180,7
|
|
20231124,120600,1265593330,14190,14190,14190,14190,337
|
|
20231124,120500,1260811300,14190,14190,14190,14190,308
|
|
20231124,120400,1256440780,14190,14190,14210,14190,1082
|
|
20231124,120300,1241086880,14190,14180,14190,14180,23
|
|
20231124,120200,1240760570,14190,14190,14190,14190,337
|
|
20231124,120100,1235978540,14190,14190,14190,14190,16
|
|
20231124,120000,1235751500,14190,14190,14190,14190,181
|
|
20231124,115900,1233183110,14190,14190,14190,14190,27
|
|
20231124,115800,1232799980,14190,14190,14190,14190,0
|
|
20231124,115700,1232799980,14190,14190,14190,14190,6
|
|
20231124,115600,1232714840,14180,14190,14190,14180,633
|
|
20231124,115500,1223733770,14190,14190,14200,14190,1784
|
|
20231124,115400,1198418710,14190,14180,14190,14180,2313
|
|
20231124,115300,1165599800,14180,14180,14180,14180,5
|
|
20231124,115200,1165528900,14180,14180,14180,14180,35
|
|
20231124,115100,1165032600,14180,14180,14180,14180,23
|
|
20231124,115000,1164706460,14180,14180,14180,14180,0
|
|
20231124,114900,1164706460,14180,14180,14180,14180,20
|
|
20231124,114800,1164422860,14170,14170,14170,14170,81
|
|
20231124,114700,1163275090,14170,14170,14170,14170,12
|
|
20231124,114600,1163105050,14170,14170,14170,14170,17
|
|
20231124,114500,1162864160,14170,14170,14170,14170,57
|
|
20231124,114400,1162056470,14180,14180,14180,14180,17
|
|
20231124,114300,1161815410,14170,14170,14170,14170,0
|
|
20231124,114200,1161815410,14170,14190,14190,14170,40
|
|
20231124,114100,1161248510,14190,14190,14190,14190,16
|
|
20231124,114000,1161021470,14160,14190,14190,14160,51
|
|
20231124,113900,1160299200,14190,14180,14190,14180,476
|
|
20231124,113800,1153547820,14180,14170,14180,14170,15
|
|
20231124,113700,1153335170,14170,14170,14170,14170,15
|
|
20231124,113600,1153122620,14170,14170,14170,14170,5
|
|
20231124,113500,1153051770,14180,14180,14180,14180,13
|
|
20231124,113400,1152867430,14180,14180,14180,14180,37
|
|
20231124,113300,1152342770,14180,14170,14180,14160,18
|
|
20231124,113200,1152087640,14160,14180,14180,14160,63
|
|
20231124,113100,1151195060,14180,14180,14180,14180,3
|
|
20231124,113000,1151152520,14180,14180,14180,14180,33
|
|
20231124,112900,1150684580,14180,14180,14180,14180,35
|
|
20231124,112800,1150188280,14180,14180,14180,14180,3
|
|
20231124,112700,1150145740,14180,14180,14180,14180,15
|
|
20231124,112600,1149933040,14180,14160,14180,14160,73
|
|
20231124,112500,1148898730,14140,14150,14150,14140,15
|
|
20231124,112400,1148686590,14160,14160,14160,14160,19
|
|
20231124,112300,1148417550,14160,14150,14160,14140,22
|
|
20231124,112200,1148106400,14140,14170,14170,14140,525
|
|
20231124,112100,1140673890,14160,14170,14170,14160,169
|
|
20231124,112000,1138280730,14160,14170,14170,14160,295
|
|
20231124,111900,1134103010,14170,14160,14170,14160,78
|
|
20231124,111800,1132998360,14170,14170,14170,14170,6
|
|
20231124,111700,1132913340,14170,14170,14170,14170,19
|
|
20231124,111600,1132644110,14170,14170,14170,14170,3
|
|
20231124,111500,1132601600,14160,14170,14170,14150,20
|
|
20231124,111400,1132318270,14170,14170,14170,14150,32
|
|
20231124,111300,1131865250,14170,14170,14170,14150,53
|
|
20231124,111200,1131115240,14170,14160,14170,14150,314
|
|
20231124,111100,1126671740,14170,14160,14170,14160,163
|
|
20231124,111000,1124363630,14160,14180,14180,14160,223
|
|
20231124,110900,1121205540,14180,14180,14180,14180,29
|
|
20231124,110800,1120794320,14180,14180,14180,14180,2
|
|
20231124,110700,1120765960,14180,14170,14180,14170,222
|
|
20231124,110600,1117620070,14170,14170,14170,14170,63
|
|
20231124,110500,1116727360,14180,14170,14180,14170,19
|
|
20231124,110400,1116458110,14160,14170,14180,14160,247
|
|
20231124,110300,1112959080,14170,14150,14170,14150,725
|
|
20231124,110200,1102690510,14150,14140,14150,14140,25
|
|
20231124,110100,1102336860,14140,14150,14150,14140,148
|
|
20231124,110000,1100244080,14150,14140,14150,14140,136
|
|
20231124,105900,1098320850,14140,14150,14150,14140,1067
|
|
20231124,105800,1083222920,14160,14170,14170,14160,124
|
|
20231124,105700,1081467050,14180,14170,14180,14160,74
|
|
20231124,105600,1080418350,14170,14170,14170,14170,6
|
|
20231124,105500,1080333330,14170,14170,14170,14170,16
|
|
20231124,105400,1080106610,14160,14180,14180,14160,177
|
|
20231124,105300,1077597210,14180,14180,14190,14180,62
|
|
20231124,105200,1076717860,14190,14190,14190,14190,4
|
|
20231124,105100,1076661100,14190,14190,14190,14190,10
|
|
20231124,105000,1076519200,14190,14190,14190,14180,43
|
|
20231124,104900,1075909230,14190,14180,14190,14170,201
|
|
20231124,104800,1073058930,14180,14200,14200,14170,215
|
|
20231124,104700,1070010700,14200,14200,14210,14150,1496
|
|
20231124,104600,1048811830,14210,14210,14220,14210,241
|
|
20231124,104500,1045386830,14220,14240,14240,14220,463
|
|
20231124,104400,1038797730,14220,14230,14240,14220,407
|
|
20231124,104300,1033003110,14230,14230,14230,14220,381
|
|
20231124,104200,1027582910,14220,14220,14230,14210,305
|
|
20231124,104100,1023243930,14220,14210,14220,14200,1020
|
|
20231124,104000,1008757690,14200,14170,14200,14170,2088
|
|
20231124,103900,979129560,14180,14180,14180,14170,292
|
|
20231124,103800,974991810,14180,14160,14190,14160,367
|
|
20231124,103700,969794490,14140,14140,14140,14140,377
|
|
20231124,103600,964463710,14140,14120,14150,14120,393
|
|
20231124,103500,958909810,14130,14140,14140,14120,104
|
|
20231124,103400,957440800,14130,14150,14150,14120,881
|
|
20231124,103300,944994230,14140,14140,14160,14140,473
|
|
20231124,103200,938303930,14140,14120,14140,14120,575
|
|
20231124,103100,930180680,14120,14140,14140,14110,222
|
|
20231124,103000,927044680,14130,14160,14160,14110,2988
|
|
20231124,102900,884813110,14160,14170,14170,14160,1549
|
|
20231124,102800,862873770,14170,14170,14200,14170,824
|
|
20231124,102700,851190230,14160,14170,14170,14160,422
|
|
20231124,102600,845214650,14160,14170,14180,14160,2160
|
|
20231124,102500,814616080,14180,14180,14180,14170,194
|
|
20231124,102400,811865710,14170,14190,14190,14170,516
|
|
20231124,102300,804547160,14190,14210,14210,14190,1147
|
|
20231124,102200,788269660,14210,14200,14220,14200,597
|
|
20231124,102100,779786110,14200,14200,14200,14190,400
|
|
20231124,102000,774106630,14190,14190,14190,14190,288
|
|
20231124,101900,770019910,14200,14200,14200,14190,72
|
|
20231124,101800,768997990,14190,14200,14210,14190,1776
|
|
20231124,101700,743794270,14200,14200,14200,14200,853
|
|
20231124,101600,731681670,14200,14210,14220,14200,158
|
|
20231124,101500,729436850,14210,14210,14220,14210,146
|
|
20231124,101400,727362180,14220,14220,14220,14220,2
|
|
20231124,101300,727333740,14230,14220,14230,14210,298
|
|
20231124,101200,723096900,14220,14220,14220,14220,49
|
|
20231124,101100,722400120,14210,14210,14210,14200,282
|
|
20231124,101000,718394720,14210,14200,14210,14200,138
|
|
20231124,100900,716434990,14200,14210,14210,14200,521
|
|
20231124,100800,709036550,14200,14220,14220,14200,133
|
|
20231124,100700,707146660,14230,14270,14270,14210,897
|
|
20231124,100600,694364240,14270,14280,14280,14260,319
|
|
20231124,100500,689812420,14280,14280,14290,14280,280
|
|
20231124,100400,685814010,14280,14270,14290,14270,309
|
|
20231124,100300,681402490,14280,14290,14290,14280,14
|
|
20231124,100200,681202560,14290,14280,14290,14280,957
|
|
20231124,100100,667527550,14290,14290,14290,14290,17
|
|
20231124,100000,667284620,14270,14260,14270,14260,663
|
|
20231124,095900,657825610,14270,14260,14270,14250,257
|
|
20231124,095800,654160500,14260,14280,14280,14260,915
|
|
20231124,095700,641110050,14290,14290,14290,14280,711
|
|
20231124,095600,630952420,14290,14260,14290,14260,600
|
|
20231124,095500,622384910,14250,14230,14250,14230,268
|
|
20231124,095400,618569430,14200,14200,14250,14200,934
|
|
20231124,095300,605299290,14210,14220,14220,14190,1179
|
|
20231124,095200,588555000,14220,14260,14260,14210,690
|
|
20231124,095100,578739630,14240,14250,14250,14240,102
|
|
20231124,095000,577286920,14250,14260,14260,14250,43
|
|
20231124,094900,576673760,14260,14270,14270,14240,123
|
|
20231124,094800,574919860,14230,14270,14280,14230,1462
|
|
20231124,094700,554090840,14280,14290,14300,14280,373
|
|
20231124,094600,548760520,14300,14250,14320,14250,304
|
|
20231124,094500,544418190,14230,14220,14250,14210,1012
|
|
20231124,094400,530021050,14210,14200,14210,14190,747
|
|
20231124,094300,519410950,14190,14210,14210,14190,226
|
|
20231124,094200,516201670,14210,14190,14220,14190,213
|
|
20231124,094100,513177490,14190,14200,14210,14190,804
|
|
20231124,094000,501761830,14200,14240,14240,14200,670
|
|
20231124,093900,492244630,14230,14210,14230,14210,280
|
|
20231124,093800,488264500,14210,14250,14250,14210,1294
|
|
20231124,093700,469855750,14250,14270,14270,14250,182
|
|
20231124,093600,467260750,14260,14290,14310,14260,446
|
|
20231124,093500,460893250,14300,14300,14300,14300,56
|
|
20231124,093400,460092450,14300,14300,14300,14280,83
|
|
20231124,093300,458906790,14270,14270,14270,14270,0
|
|
20231124,093200,458906790,14270,14270,14330,14270,66
|
|
20231124,093100,457964070,14250,14250,14250,14250,334
|
|
20231124,093000,453204570,14260,14270,14270,14250,236
|
|
20231124,092900,449839710,14270,14260,14270,14260,236
|
|
20231124,092800,446472400,14270,14260,14270,14260,6
|
|
20231124,092700,446386830,14270,14220,14270,14210,471
|
|
20231124,092600,439689230,14220,14250,14250,14220,1120
|
|
20231124,092500,423748150,14240,14220,14250,14220,1369
|
|
20231124,092400,404268690,14220,14260,14260,14220,708
|
|
20231124,092300,394185110,14270,14300,14300,14270,1003
|
|
20231124,092200,379853890,14300,14340,14340,14300,2515
|
|
20231124,092100,343840390,14340,14360,14360,14340,155
|
|
20231124,092000,341615990,14360,14330,14370,14330,726
|
|
20231124,091900,331200570,14320,14350,14350,14320,53
|
|
20231124,091800,330441230,14350,14390,14390,14350,888
|
|
20231124,091700,317682880,14390,14380,14430,14380,2845
|
|
20231124,091600,276698500,14390,14340,14390,14340,596
|
|
20231124,091500,268141980,14340,14310,14350,14300,1033
|
|
20231124,091400,253348330,14300,14290,14310,14290,1359
|
|
20231124,091300,233909130,14300,14290,14310,14290,2826
|
|
20231124,091200,193514260,14290,14290,14290,14270,785
|
|
20231124,091100,182303730,14280,14290,14290,14270,982
|
|
20231124,091000,168285600,14300,14310,14310,14280,1289
|
|
20231124,090900,149862190,14310,14290,14310,14290,745
|
|
20231124,090800,139210720,14290,14290,14310,14280,1088
|
|
20231124,090700,123663510,14300,14250,14300,14250,1162
|
|
20231124,090600,107072490,14240,14210,14240,14210,152
|
|
20231124,090500,104909240,14200,14230,14230,14200,321
|
|
20231124,090400,100346840,14180,14210,14210,14160,3334
|
|
20231124,090300,53041170,14210,14260,14260,14210,706
|
|
20231124,090200,42995140,14260,14220,14280,14220,1347
|
|
20231124,090100,23785660,14200,14210,14210,14190,698
|
|
20231124,090000,13873080,14200,14200,14210,14200,927
|