626 lines
32 KiB
CSV
626 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,192300,16807508660,7970,7970,7970,7970,36550
|
|
20231124,192200,16807508660,7970,7970,7970,7970,0
|
|
20231124,192100,16807508660,7970,7970,7970,7970,0
|
|
20231124,192000,16807508660,7970,7970,7970,7970,0
|
|
20231124,191900,16807508660,7970,7970,7970,7970,0
|
|
20231124,191800,16807508660,7970,7970,7970,7970,0
|
|
20231124,191700,16807508660,7970,7970,7970,7970,0
|
|
20231124,191600,16807508660,7970,7970,7970,7970,0
|
|
20231124,191500,16807508660,7970,7970,7970,7970,0
|
|
20231124,191400,16807508660,7970,7970,7970,7970,0
|
|
20231124,191300,16807508660,7970,7970,7970,7970,0
|
|
20231124,191200,16807508660,7970,7970,7970,7970,0
|
|
20231124,191100,16807508660,7970,7970,7970,7970,0
|
|
20231124,191000,16807508660,7970,7970,7970,7970,0
|
|
20231124,190900,16807508660,7970,7970,7970,7970,0
|
|
20231124,190800,16807508660,7970,7970,7970,7970,0
|
|
20231124,190700,16807508660,7970,7970,7970,7970,0
|
|
20231124,190600,16807508660,7970,7970,7970,7970,0
|
|
20231124,190500,16807508660,7970,7970,7970,7970,0
|
|
20231124,190400,16807508660,7970,7970,7970,7970,0
|
|
20231124,190300,16807508660,7970,7970,7970,7970,0
|
|
20231124,190200,16807508660,7970,7970,7970,7970,0
|
|
20231124,190100,16807508660,7970,7970,7970,7970,0
|
|
20231124,190000,16807508660,7970,7970,7970,7970,0
|
|
20231124,185900,16807508660,7970,7970,7970,7970,0
|
|
20231124,185800,16807508660,7970,7970,7970,7970,0
|
|
20231124,185700,16807508660,7970,7970,7970,7970,0
|
|
20231124,185600,16807508660,7970,7970,7970,7970,0
|
|
20231124,185500,16807508660,7970,7970,7970,7970,0
|
|
20231124,185400,16807508660,7970,7970,7970,7970,0
|
|
20231124,185300,16807508660,7970,7970,7970,7970,36550
|
|
20231124,185200,16807508660,7970,7970,7970,7970,0
|
|
20231124,185100,16807508660,7970,7970,7970,7970,0
|
|
20231124,185000,16807508660,7970,7970,7970,7970,0
|
|
20231124,184900,16807508660,7970,7970,7970,7970,0
|
|
20231124,184800,16807508660,7970,7970,7970,7970,0
|
|
20231124,184700,16807508660,7970,7970,7970,7970,0
|
|
20231124,184600,16807508660,7970,7970,7970,7970,0
|
|
20231124,184500,16807508660,7970,7970,7970,7970,0
|
|
20231124,184400,16807508660,7970,7970,7970,7970,0
|
|
20231124,184300,16807508660,7970,7970,7970,7970,0
|
|
20231124,184200,16807508660,7970,7970,7970,7970,0
|
|
20231124,184100,16807508660,7970,7970,7970,7970,0
|
|
20231124,184000,16807508660,7970,7970,7970,7970,0
|
|
20231124,183900,16807508660,7970,7970,7970,7970,0
|
|
20231124,183800,16807508660,7970,7970,7970,7970,0
|
|
20231124,183700,16807508660,7970,7970,7970,7970,0
|
|
20231124,183600,16807508660,7970,7970,7970,7970,0
|
|
20231124,183500,16807508660,7970,7970,7970,7970,0
|
|
20231124,183400,16807508660,7970,7970,7970,7970,0
|
|
20231124,183300,16807508660,7970,7970,7970,7970,0
|
|
20231124,183200,16807508660,7970,7970,7970,7970,0
|
|
20231124,183100,16807508660,7970,7970,7970,7970,0
|
|
20231124,183000,16807508660,7970,7970,7970,7970,0
|
|
20231124,182900,16807508660,7970,7970,7970,7970,0
|
|
20231124,182800,16807508660,7970,7970,7970,7970,0
|
|
20231124,182700,16807508660,7970,7970,7970,7970,0
|
|
20231124,182600,16807508660,7970,7970,7970,7970,0
|
|
20231124,182500,16807508660,7970,7970,7970,7970,0
|
|
20231124,182400,16807508660,7970,7970,7970,7970,0
|
|
20231124,182300,16807508660,7970,7970,7970,7970,36550
|
|
20231124,182200,16807508660,7970,7970,7970,7970,0
|
|
20231124,182100,16807508660,7970,7970,7970,7970,0
|
|
20231124,182000,16807508660,7970,7970,7970,7970,0
|
|
20231124,181900,16807508660,7970,7970,7970,7970,0
|
|
20231124,181800,16807508660,7970,7970,7970,7970,0
|
|
20231124,181700,16807508660,7970,7970,7970,7970,0
|
|
20231124,181600,16807508660,7970,7970,7970,7970,0
|
|
20231124,181500,16807508660,7970,7970,7970,7970,0
|
|
20231124,181400,16807508660,7970,7970,7970,7970,0
|
|
20231124,181300,16807508660,7970,7970,7970,7970,0
|
|
20231124,181200,16807508660,7970,7970,7970,7970,0
|
|
20231124,181100,16807508660,7970,7970,7970,7970,0
|
|
20231124,181000,16807508660,7970,7970,7970,7970,0
|
|
20231124,180900,16807508660,7970,7970,7970,7970,0
|
|
20231124,180800,16807508660,7970,7970,7970,7970,0
|
|
20231124,180700,16807508660,7970,7970,7970,7970,0
|
|
20231124,180600,16807508660,7970,7970,7970,7970,0
|
|
20231124,180500,16807508660,7970,7970,7970,7970,0
|
|
20231124,180400,16807508660,7970,7970,7970,7970,0
|
|
20231124,180300,16807508660,7970,7970,7970,7970,0
|
|
20231124,180200,16807508660,7970,7970,7970,7970,0
|
|
20231124,180100,16807508660,7970,7970,7970,7970,0
|
|
20231124,180000,16807508660,7970,7970,7970,7970,0
|
|
20231124,175900,16807508660,7970,7970,7970,7970,0
|
|
20231124,175800,16807508660,7970,7970,7970,7970,0
|
|
20231124,175700,16807508660,7970,7970,7970,7970,0
|
|
20231124,175600,16807508660,7970,7970,7970,7970,0
|
|
20231124,175500,16807508660,7970,7970,7970,7970,0
|
|
20231124,175400,16807508660,7970,7970,7970,7970,0
|
|
20231124,175300,16807508660,7970,7970,7970,7970,36550
|
|
20231124,175200,16807508660,7970,7970,7970,7970,0
|
|
20231124,175100,16807508660,7970,7970,7970,7970,0
|
|
20231124,175000,16807508660,7970,7970,7970,7970,0
|
|
20231124,174900,16807508660,7970,7970,7970,7970,0
|
|
20231124,174800,16807508660,7970,7970,7970,7970,0
|
|
20231124,174700,16807508660,7970,7970,7970,7970,0
|
|
20231124,174600,16807508660,7970,7970,7970,7970,0
|
|
20231124,174500,16807508660,7970,7970,7970,7970,0
|
|
20231124,174400,16807508660,7970,7970,7970,7970,0
|
|
20231124,174300,16807508660,7970,7970,7970,7970,0
|
|
20231124,174200,16807508660,7970,7970,7970,7970,0
|
|
20231124,174100,16807508660,7970,7970,7970,7970,0
|
|
20231124,174000,16807508660,7970,7970,7970,7970,0
|
|
20231124,173900,16807508660,7970,7970,7970,7970,0
|
|
20231124,173800,16807508660,7970,7970,7970,7970,0
|
|
20231124,173700,16807508660,7970,7970,7970,7970,0
|
|
20231124,173600,16807508660,7970,7970,7970,7970,0
|
|
20231124,173500,16807508660,7970,7970,7970,7970,0
|
|
20231124,173400,16807508660,7970,7970,7970,7970,0
|
|
20231124,173300,16807508660,7970,7970,7970,7970,0
|
|
20231124,173200,16807508660,7970,7970,7970,7970,0
|
|
20231124,173100,16807508660,7970,7970,7970,7970,0
|
|
20231124,173000,16807508660,7970,7970,7970,7970,0
|
|
20231124,172900,16807508660,7970,7970,7970,7970,0
|
|
20231124,172800,16807508660,7970,7970,7970,7970,0
|
|
20231124,172700,16807508660,7970,7970,7970,7970,0
|
|
20231124,172600,16807508660,7970,7970,7970,7970,0
|
|
20231124,172500,16807508660,7970,7970,7970,7970,0
|
|
20231124,172400,16807508660,7970,7970,7970,7970,0
|
|
20231124,172300,16807508660,7970,7970,7970,7970,36550
|
|
20231124,172200,16807508660,7970,7970,7970,7970,0
|
|
20231124,172100,16807508660,7970,7970,7970,7970,0
|
|
20231124,172000,16807508660,7970,7970,7970,7970,0
|
|
20231124,171900,16807508660,7970,7970,7970,7970,0
|
|
20231124,171800,16807508660,7970,7970,7970,7970,0
|
|
20231124,171700,16807508660,7970,7970,7970,7970,0
|
|
20231124,171600,16807508660,7970,7970,7970,7970,0
|
|
20231124,171500,16807508660,7970,7970,7970,7970,0
|
|
20231124,171400,16807508660,7970,7970,7970,7970,0
|
|
20231124,171300,16807508660,7970,7970,7970,7970,0
|
|
20231124,171200,16807508660,7970,7970,7970,7970,0
|
|
20231124,171100,16807508660,7970,7970,7970,7970,0
|
|
20231124,171000,16807508660,7970,7970,7970,7970,0
|
|
20231124,170900,16807508660,7970,7970,7970,7970,0
|
|
20231124,170800,16807508660,7970,7970,7970,7970,0
|
|
20231124,170700,16807508660,7970,7970,7970,7970,0
|
|
20231124,170600,16807508660,7970,7970,7970,7970,0
|
|
20231124,170500,16807508660,7970,7970,7970,7970,0
|
|
20231124,170400,16807508660,7970,7970,7970,7970,0
|
|
20231124,170300,16807508660,7970,7970,7970,7970,0
|
|
20231124,170200,16807508660,7970,7970,7970,7970,0
|
|
20231124,170100,16807508660,7970,7970,7970,7970,0
|
|
20231124,170000,16807508660,7970,7970,7970,7970,0
|
|
20231124,165900,16807508660,7970,7970,7970,7970,0
|
|
20231124,165800,16807508660,7970,7970,7970,7970,0
|
|
20231124,165700,16807508660,7970,7970,7970,7970,0
|
|
20231124,165600,16807508660,7970,7970,7970,7970,0
|
|
20231124,165500,16807508660,7970,7970,7970,7970,0
|
|
20231124,165400,16807508660,7970,7970,7970,7970,0
|
|
20231124,165300,16807508660,7970,7970,7970,7970,36550
|
|
20231124,165200,16807508660,7970,7970,7970,7970,0
|
|
20231124,165100,16807508660,7970,7970,7970,7970,0
|
|
20231124,165000,16807508660,7970,7970,7970,7970,0
|
|
20231124,164900,16807508660,7970,7970,7970,7970,0
|
|
20231124,164800,16807508660,7970,7970,7970,7970,0
|
|
20231124,164700,16807508660,7970,7970,7970,7970,0
|
|
20231124,164600,16807508660,7970,7970,7970,7970,0
|
|
20231124,164500,16807508660,7970,7970,7970,7970,0
|
|
20231124,164400,16807508660,7970,7970,7970,7970,0
|
|
20231124,164300,16807508660,7970,7970,7970,7970,0
|
|
20231124,164200,16807508660,7970,7970,7970,7970,0
|
|
20231124,164100,16807508660,7970,7970,7970,7970,0
|
|
20231124,164000,16807508660,7970,7970,7970,7970,0
|
|
20231124,163900,16807508660,7970,7970,7970,7970,0
|
|
20231124,163800,16807508660,7970,7970,7970,7970,0
|
|
20231124,163700,16807508660,7970,7970,7970,7970,0
|
|
20231124,163600,16807508660,7970,7970,7970,7970,0
|
|
20231124,163500,16807508660,7970,7970,7970,7970,0
|
|
20231124,163400,16807508660,7970,7970,7970,7970,0
|
|
20231124,163300,16807508660,7970,7970,7970,7970,0
|
|
20231124,163200,16807508660,7970,7970,7970,7970,0
|
|
20231124,163100,16807508660,7970,7970,7970,7970,0
|
|
20231124,163000,16807508660,7970,7970,7970,7970,0
|
|
20231124,162900,16807508660,7970,7970,7970,7970,0
|
|
20231124,162800,16807508660,7970,7970,7970,7970,0
|
|
20231124,162700,16807508660,7970,7970,7970,7970,0
|
|
20231124,162600,16807508660,7970,7970,7970,7970,0
|
|
20231124,162500,16807508660,7970,7970,7970,7970,0
|
|
20231124,162400,16807508660,7970,7970,7970,7970,0
|
|
20231124,162300,16807508660,7970,7970,7970,7970,36550
|
|
20231124,162200,16807508660,7970,7970,7970,7970,0
|
|
20231124,162100,16807508660,7970,7970,7970,7970,0
|
|
20231124,162000,16807508660,7970,7970,7970,7970,0
|
|
20231124,161900,16807508660,7970,7970,7970,7970,0
|
|
20231124,161800,16807508660,7970,7970,7970,7970,0
|
|
20231124,161700,16807508660,7970,7970,7970,7970,0
|
|
20231124,161600,16807508660,7970,7970,7970,7970,0
|
|
20231124,161500,16807508660,7970,7970,7970,7970,0
|
|
20231124,161400,16807508660,7970,7970,7970,7970,0
|
|
20231124,161300,16807508660,7970,7970,7970,7970,0
|
|
20231124,161200,16807508660,7970,7970,7970,7970,0
|
|
20231124,161100,16807508660,7970,7970,7970,7970,0
|
|
20231124,161000,16807508660,7970,7970,7970,7970,0
|
|
20231124,160900,16807508660,7970,7970,7970,7970,0
|
|
20231124,160800,16807508660,7970,7970,7970,7970,0
|
|
20231124,160700,16807508660,7970,7970,7970,7970,0
|
|
20231124,160600,16807508660,7970,7970,7970,7970,0
|
|
20231124,160500,16807508660,7970,7970,7970,7970,0
|
|
20231124,160400,16807508660,7970,7970,7970,7970,0
|
|
20231124,160300,16807508660,7970,7970,7970,7970,0
|
|
20231124,160200,16807508660,7970,7970,7970,7970,0
|
|
20231124,160100,16807508660,7970,7970,7970,7970,0
|
|
20231124,160000,16807508660,7970,7970,7970,7970,0
|
|
20231124,155900,16807508660,7970,7970,7970,7970,0
|
|
20231124,155800,16807508660,7970,7970,7970,7970,0
|
|
20231124,155700,16807508660,7970,7970,7970,7970,0
|
|
20231124,155600,16807508660,7970,7970,7970,7970,0
|
|
20231124,155500,16807508660,7970,7970,7970,7970,0
|
|
20231124,155400,16807508660,7970,7970,7970,7970,0
|
|
20231124,155300,16807508660,7970,7970,7970,7970,36550
|
|
20231124,155200,16807508660,7970,7970,7970,7970,0
|
|
20231124,155100,16807508660,7970,7970,7970,7970,0
|
|
20231124,155000,16807508660,7970,7970,7970,7970,0
|
|
20231124,154900,16807508660,7970,7970,7970,7970,0
|
|
20231124,154800,16807508660,7970,7970,7970,7970,0
|
|
20231124,154700,16807508660,7970,7970,7970,7970,0
|
|
20231124,154600,16807508660,7970,7970,7970,7970,0
|
|
20231124,154500,16807508660,7970,7970,7970,7970,0
|
|
20231124,154400,16807508660,7970,7970,7970,7970,0
|
|
20231124,154300,16807508660,7970,7970,7970,7970,0
|
|
20231124,154200,16807508660,7970,7970,7970,7970,0
|
|
20231124,154100,16807508660,7970,7970,7970,7970,0
|
|
20231124,154000,16807508660,7970,7970,7970,7970,0
|
|
20231124,153900,16807508660,7970,7970,7970,7970,0
|
|
20231124,153800,16807508660,7970,7970,7970,7970,0
|
|
20231124,153700,16807508660,7970,7970,7970,7970,0
|
|
20231124,153600,16807508660,7970,7970,7970,7970,0
|
|
20231124,153500,16807508660,7970,7970,7970,7970,0
|
|
20231124,153400,16807508660,7970,7970,7970,7970,0
|
|
20231124,153300,16807508660,7970,7970,7970,7970,0
|
|
20231124,153200,16807508660,7970,7970,7970,7970,0
|
|
20231124,153100,16807508660,7970,7970,7970,7970,0
|
|
20231124,153000,16807508660,7970,7970,7970,7970,36550
|
|
20231124,152900,16516205160,7980,7980,7980,7980,0
|
|
20231124,152800,16516205160,7980,7980,7980,7980,0
|
|
20231124,152700,16516205160,7980,7980,7980,7980,0
|
|
20231124,152600,16516205160,7980,7980,7980,7980,0
|
|
20231124,152500,16516205160,7980,7980,7980,7980,0
|
|
20231124,152400,16516205160,7980,7980,7980,7980,0
|
|
20231124,152300,16516205160,7980,7980,7980,7980,0
|
|
20231124,152200,16516205160,7980,7980,7980,7980,0
|
|
20231124,152100,16516205160,7980,7980,7980,7980,0
|
|
20231124,152000,16516205160,7980,7980,7980,7980,0
|
|
20231124,151900,16516205160,7980,7980,8000,7970,6924
|
|
20231124,151800,16460933600,7980,8000,8000,7980,2012
|
|
20231124,151700,16444865740,8000,7990,8000,7980,6330
|
|
20231124,151600,16394260890,7990,7990,8000,7980,2730
|
|
20231124,151500,16372440990,7990,7970,7990,7970,2301
|
|
20231124,151400,16354074040,7970,7990,7990,7970,3391
|
|
20231124,151300,16327029850,7980,7980,7990,7970,3237
|
|
20231124,151200,16301191560,7980,7980,7990,7970,4439
|
|
20231124,151100,16265776060,7990,7980,7990,7970,2662
|
|
20231124,151000,16244544580,7980,7980,7990,7970,2690
|
|
20231124,150900,16223077100,7980,7970,7980,7970,2677
|
|
20231124,150800,16201732060,7980,7980,7990,7970,1731
|
|
20231124,150700,16187926890,7980,7980,7990,7970,2728
|
|
20231124,150600,16166167480,7980,7980,7980,7970,1509
|
|
20231124,150500,16154126980,7980,7970,7990,7970,1524
|
|
20231124,150400,16141963150,7980,7970,7980,7970,1316
|
|
20231124,150300,16131472730,7980,7970,7990,7970,2025
|
|
20231124,150200,16115315530,7980,7980,7990,7970,458
|
|
20231124,150100,16111658850,7980,7970,7980,7970,1672
|
|
20231124,150000,16098322680,7980,7970,7980,7960,2993
|
|
20231124,145900,16074471030,7970,7970,7980,7970,3403
|
|
20231124,145800,16047337220,7980,7980,7990,7970,1989
|
|
20231124,145700,16031478600,7980,7990,7990,7970,5117
|
|
20231124,145600,15990627890,7990,8010,8010,7990,1266
|
|
20231124,145500,15980498950,8010,8000,8010,7990,2070
|
|
20231124,145400,15963938660,8000,7990,8000,7990,2254
|
|
20231124,145300,15945922660,7990,7990,8000,7990,651
|
|
20231124,145200,15940720970,8000,7990,8000,7990,2412
|
|
20231124,145100,15921449070,8000,8000,8000,7990,992
|
|
20231124,145000,15913517910,8000,7990,8000,7990,361
|
|
20231124,144900,15910632600,7990,7990,7990,7980,1617
|
|
20231124,144800,15897718450,7990,8000,8010,7980,2298
|
|
20231124,144700,15879342310,8000,7990,8000,7980,1212
|
|
20231124,144600,15869663110,7990,7990,7990,7980,546
|
|
20231124,144500,15865302550,7990,7980,7990,7980,433
|
|
20231124,144400,15861845100,7980,7980,7990,7970,659
|
|
20231124,144300,15856586180,7980,7980,7980,7970,1888
|
|
20231124,144200,15841529230,7980,7970,7980,7970,5762
|
|
20231124,144100,15795598750,7980,7970,8000,7970,3525
|
|
20231124,144000,15767469390,7970,7990,7990,7970,1588
|
|
20231124,143900,15754803200,7980,7990,7990,7980,2780
|
|
20231124,143800,15732618220,7990,7970,7990,7970,2522
|
|
20231124,143700,15712481780,7970,7980,7980,7970,4211
|
|
20231124,143600,15678904180,7980,7990,8000,7980,4913
|
|
20231124,143500,15639686960,7990,8010,8010,7990,3512
|
|
20231124,143400,15611589810,8010,8010,8020,8010,316
|
|
20231124,143300,15609056490,8020,8010,8020,8010,786
|
|
20231124,143200,15602758620,8010,8010,8010,8000,414
|
|
20231124,143100,15599442850,8000,8000,8010,8000,644
|
|
20231124,143000,15594290450,8000,8010,8010,7990,1258
|
|
20231124,142900,15584223100,8010,8020,8030,7980,2228
|
|
20231124,142800,15566428400,8020,7990,8020,7980,3167
|
|
20231124,142700,15541123810,7990,8000,8000,7990,4107
|
|
20231124,142600,15508306140,8010,8010,8010,7990,1695
|
|
20231124,142500,15494758970,8010,8010,8030,8000,5394
|
|
20231124,142400,15451588800,8010,8030,8030,8000,1911
|
|
20231124,142300,15436281560,8010,8020,8030,8010,984
|
|
20231124,142200,15428394060,8030,8010,8030,8010,444
|
|
20231124,142100,15424833630,8010,8020,8020,8010,641
|
|
20231124,142000,15419696750,8020,8030,8030,8020,220
|
|
20231124,141900,15417931280,8030,8030,8030,8020,193
|
|
20231124,141800,15416381970,8030,8020,8030,8020,341
|
|
20231124,141700,15413645070,8020,8010,8020,8010,1018
|
|
20231124,141600,15405487540,8010,8010,8010,8000,538
|
|
20231124,141500,15401179350,8000,8000,8010,8000,651
|
|
20231124,141400,15395971300,8000,8000,8010,8000,959
|
|
20231124,141300,15388297290,8010,8000,8010,7990,1553
|
|
20231124,141200,15375870580,8000,8010,8010,8000,483
|
|
20231124,141100,15372006570,7990,8020,8020,7990,1037
|
|
20231124,141000,15363715600,8010,8000,8010,8000,1489
|
|
20231124,140900,15351803080,8000,8010,8010,8000,1917
|
|
20231124,140800,15336451410,8000,8010,8010,7990,1177
|
|
20231124,140700,15327035520,8010,8010,8010,8000,136
|
|
20231124,140600,15325947220,8010,7990,8010,7990,1449
|
|
20231124,140500,15314362270,7990,7990,8000,7980,2005
|
|
20231124,140400,15298357060,7990,8010,8010,7980,812
|
|
20231124,140300,15291869530,8000,8010,8010,7980,1403
|
|
20231124,140200,15280660430,8000,8000,8020,7990,1876
|
|
20231124,140100,15265651990,8000,8000,8010,8000,2060
|
|
20231124,140000,15249168480,8000,7990,8000,7990,747
|
|
20231124,135900,15243199060,7990,8000,8000,7990,982
|
|
20231124,135800,15235347210,7980,7980,8000,7980,1019
|
|
20231124,135700,15227213770,8000,8000,8000,7980,943
|
|
20231124,135600,15219683000,7980,7990,8000,7980,1417
|
|
20231124,135500,15208361290,8000,7990,8000,7990,2675
|
|
20231124,135400,15186978900,8000,8010,8010,7990,437
|
|
20231124,135300,15183482680,8010,7990,8020,7990,1276
|
|
20231124,135200,15173276950,7990,7990,8020,7980,3564
|
|
20231124,135100,15144792710,7990,8010,8010,7990,853
|
|
20231124,135000,15137976240,8010,8010,8010,7990,627
|
|
20231124,134900,15132962890,8010,8000,8010,7990,3977
|
|
20231124,134800,15101176540,8000,8000,8020,8000,5782
|
|
20231124,134700,15054915090,8000,8020,8020,8000,5025
|
|
20231124,134600,15014712380,8000,8010,8020,8000,357
|
|
20231124,134500,15011851610,8010,8040,8040,8000,2080
|
|
20231124,134400,14995190240,8030,8030,8040,8030,118
|
|
20231124,134300,14994242680,8030,8020,8040,8020,594
|
|
20231124,134200,14989477810,8020,8020,8020,8010,1362
|
|
20231124,134100,14978567810,8020,8030,8030,8010,2112
|
|
20231124,134000,14961639350,8030,8040,8050,8030,278
|
|
20231124,133900,14959404680,8050,8040,8050,8030,569
|
|
20231124,133800,14954831000,8050,8050,8060,8050,299
|
|
20231124,133700,14952424040,8040,8050,8050,8040,798
|
|
20231124,133600,14946000550,8050,8050,8060,8040,819
|
|
20231124,133500,14939407620,8040,8040,8050,8040,2414
|
|
20231124,133400,14919998980,8040,8030,8050,8030,329
|
|
20231124,133300,14917355090,8030,8030,8040,8020,677
|
|
20231124,133200,14911919650,8040,8010,8040,8010,2195
|
|
20231124,133100,14894285860,8010,8020,8020,8000,831
|
|
20231124,133000,14887634110,7990,7990,8030,7990,3772
|
|
20231124,132900,14857479310,7990,7990,8010,7990,4344
|
|
20231124,132800,14822716440,7990,8000,8010,7960,26188
|
|
20231124,132700,14613672840,8000,8020,8030,8000,20188
|
|
20231124,132600,14451933770,8020,8030,8040,8020,4074
|
|
20231124,132500,14419242770,8020,8050,8060,8010,22886
|
|
20231124,132400,14235546320,8050,8050,8050,8040,1048
|
|
20231124,132300,14227119250,8050,8050,8050,8040,4293
|
|
20231124,132200,14192595000,8050,8060,8060,8050,2167
|
|
20231124,132100,14175150630,8070,8080,8080,8050,1777
|
|
20231124,132000,14160829520,8080,8080,8080,8060,271
|
|
20231124,131900,14158643070,8070,8070,8080,8070,1117
|
|
20231124,131800,14149628840,8080,8060,8080,8050,5289
|
|
20231124,131700,14107042840,8060,8070,8080,8050,1353
|
|
20231124,131600,14096138300,8080,8060,8080,8060,1123
|
|
20231124,131500,14087086160,8060,8050,8060,8050,508
|
|
20231124,131400,14082995070,8060,8050,8060,8050,438
|
|
20231124,131300,14079468630,8060,8060,8060,8050,328
|
|
20231124,131200,14076827140,8060,8060,8060,8050,944
|
|
20231124,131100,14069224120,8050,8060,8060,8050,1755
|
|
20231124,131000,14055095480,8070,8060,8070,8050,568
|
|
20231124,130900,14050518070,8060,8070,8070,8050,5123
|
|
20231124,130800,14009266670,8060,8080,8090,8060,2073
|
|
20231124,130700,13992552680,8090,8080,8090,8070,339
|
|
20231124,130600,13989813430,8080,8070,8080,8060,7668
|
|
20231124,130500,13927993640,8080,8080,8100,8070,605
|
|
20231124,130400,13923106700,8080,8090,8100,8080,154
|
|
20231124,130300,13921861010,8100,8100,8100,8080,208
|
|
20231124,130200,13920179660,8100,8100,8100,8080,37
|
|
20231124,130100,13919880100,8090,8110,8110,8080,767
|
|
20231124,130000,13913667900,8100,8110,8110,8070,745
|
|
20231124,125900,13907642170,8110,8110,8110,8090,14
|
|
20231124,125800,13907528780,8120,8100,8120,8090,1243
|
|
20231124,125700,13897449690,8100,8090,8120,8090,2409
|
|
20231124,125600,13877912870,8080,8080,8090,8060,2138
|
|
20231124,125500,13860636050,8090,8060,8090,8060,1223
|
|
20231124,125400,13850765870,8060,8060,8070,8050,1501
|
|
20231124,125300,13838668150,8070,8070,8070,8060,470
|
|
20231124,125200,13834876610,8070,8070,8070,8050,1233
|
|
20231124,125100,13824938450,8060,8060,8070,8050,812
|
|
20231124,125000,13818396220,8060,8050,8070,8050,474
|
|
20231124,124900,13814579360,8050,8050,8060,8050,484
|
|
20231124,124800,13810681010,8060,8060,8060,8050,7381
|
|
20231124,124700,13751257840,8060,8070,8080,8050,6819
|
|
20231124,124600,13696342220,8080,8070,8080,8060,459
|
|
20231124,124500,13692637690,8080,8070,8080,8060,1909
|
|
20231124,124400,13677238810,8070,8080,8080,8060,229
|
|
20231124,124300,13675391910,8080,8090,8090,8060,1651
|
|
20231124,124200,13662075870,8090,8080,8100,8060,1787
|
|
20231124,124100,13647666990,8100,8080,8100,8060,7712
|
|
20231124,124000,13585453900,8080,8080,8090,8070,1031
|
|
20231124,123900,13577127250,8090,8080,8090,8070,1157
|
|
20231124,123800,13567783800,8070,8070,8080,8070,1172
|
|
20231124,123700,13558324820,8070,8090,8100,8070,2611
|
|
20231124,123600,13537239460,8100,8080,8100,8070,1773
|
|
20231124,123500,13522918030,8090,8090,8100,8080,881
|
|
20231124,123400,13515793170,8080,8080,8100,8080,529
|
|
20231124,123300,13511517790,8080,8090,8100,8080,830
|
|
20231124,123200,13504801680,8080,8090,8090,8070,1169
|
|
20231124,123100,13495356990,8090,8090,8090,8070,2011
|
|
20231124,123000,13479113480,8080,8080,8100,8080,506
|
|
20231124,122900,13475023480,8070,8090,8090,8070,4602
|
|
20231124,122800,13437868690,8080,8110,8110,8070,6183
|
|
20231124,122700,13387855720,8120,8120,8120,8110,340
|
|
20231124,122600,13385096990,8120,8110,8120,8110,1597
|
|
20231124,122500,13372131080,8110,8090,8120,8090,1008
|
|
20231124,122400,13363956550,8100,8100,8100,8090,502
|
|
20231124,122300,13359892600,8100,8090,8100,8080,604
|
|
20231124,122200,13355006460,8090,8080,8100,8080,2601
|
|
20231124,122100,13333983920,8080,8090,8090,8080,1303
|
|
20231124,122000,13323442850,8090,8090,8110,8090,2488
|
|
20231124,121900,13303304930,8080,8100,8120,8080,2982
|
|
20231124,121800,13279172610,8100,8100,8120,8090,853
|
|
20231124,121700,13272262470,8080,8080,8090,8080,1579
|
|
20231124,121600,13259504030,8080,8090,8100,8080,1341
|
|
20231124,121500,13248655530,8090,8110,8110,8080,6846
|
|
20231124,121400,13193298930,8120,8130,8130,8110,344
|
|
20231124,121300,13190505940,8130,8100,8130,8100,541
|
|
20231124,121200,13186122340,8100,8100,8100,8080,5091
|
|
20231124,121100,13144940450,8100,8120,8120,8100,1628
|
|
20231124,121000,13131749770,8120,8100,8120,8100,588
|
|
20231124,120900,13126981850,8090,8120,8120,8090,1552
|
|
20231124,120800,13114407990,8120,8100,8120,8100,23
|
|
20231124,120700,13114221540,8130,8100,8130,8090,5439
|
|
20231124,120600,13070165410,8100,8130,8130,8090,8890
|
|
20231124,120500,12998161280,8100,8120,8130,8100,3893
|
|
20231124,120400,12966566190,8120,8140,8140,8120,1375
|
|
20231124,120300,12955383570,8140,8150,8160,8140,884
|
|
20231124,120200,12948187510,8160,8130,8160,8130,255
|
|
20231124,120100,12946113960,8130,8150,8150,8120,1550
|
|
20231124,120000,12933491950,8160,8160,8170,8150,3486
|
|
20231124,115900,12905056420,8160,8170,8170,8150,3018
|
|
20231124,115800,12880430330,8170,8170,8170,8160,727
|
|
20231124,115700,12874495910,8170,8170,8170,8160,333
|
|
20231124,115600,12871775800,8170,8160,8190,8160,7288
|
|
20231124,115500,12812199290,8160,8150,8170,8140,3177
|
|
20231124,115400,12786276520,8150,8140,8150,8130,986
|
|
20231124,115300,12778252310,8140,8150,8150,8130,2166
|
|
20231124,115200,12760622040,8150,8130,8150,8120,1697
|
|
20231124,115100,12746824840,8130,8130,8140,8130,1374
|
|
20231124,115000,12735652530,8130,8140,8140,8120,2446
|
|
20231124,114900,12715769760,8130,8140,8150,8130,967
|
|
20231124,114800,12707901040,8130,8140,8140,8120,3055
|
|
20231124,114700,12683064030,8140,8130,8140,8120,1285
|
|
20231124,114600,12672618520,8130,8120,8140,8120,1745
|
|
20231124,114500,12658425660,8120,8120,8120,8100,1247
|
|
20231124,114400,12648313660,8120,8130,8140,8100,6203
|
|
20231124,114300,12597970630,8120,8110,8130,8090,3506
|
|
20231124,114200,12569543660,8110,8090,8110,8080,989
|
|
20231124,114100,12561543180,8090,8070,8090,8060,11799
|
|
20231124,114000,12466317720,8070,8090,8100,8070,7654
|
|
20231124,113900,12404469320,8100,8120,8120,8080,8874
|
|
20231124,113800,12332643770,8120,8110,8120,8110,1482
|
|
20231124,113700,12320619870,8120,8130,8130,8110,3873
|
|
20231124,113600,12289177420,8130,8120,8130,8110,2990
|
|
20231124,113500,12264892320,8120,8110,8130,8100,6340
|
|
20231124,113400,12213440940,8100,8080,8110,8070,13031
|
|
20231124,113300,12108073020,8080,8130,8130,8080,19548
|
|
20231124,113200,11949681200,8130,8120,8140,8100,11518
|
|
20231124,113100,11856148380,8130,8150,8160,8110,7922
|
|
20231124,113000,11791745360,8150,8160,8170,8100,34359
|
|
20231124,112900,11512522590,8170,8160,8190,8150,4061
|
|
20231124,112800,11479372630,8160,8170,8190,8150,7747
|
|
20231124,112700,11416114450,8170,8210,8230,8140,16020
|
|
20231124,112600,11285158330,8210,8150,8220,8130,21005
|
|
20231124,112500,11113727960,8150,8210,8240,8140,37618
|
|
20231124,112400,10805995020,8210,8180,8220,8170,18071
|
|
20231124,112300,10657957040,8190,8230,8230,8160,39759
|
|
20231124,112200,10332139460,8230,8260,8290,8180,63194
|
|
20231124,112100,9812109440,8250,8310,8350,8250,65699
|
|
20231124,112000,9266769640,8320,8350,8400,8310,91332
|
|
20231124,111900,8503563070,8350,8390,8440,8340,197172
|
|
20231124,111800,6848055820,8380,8300,8400,8260,138792
|
|
20231124,111700,5689251420,8290,8160,8290,8160,63154
|
|
20231124,111600,5168863350,8150,8140,8160,8130,2763
|
|
20231124,111500,5146367680,8150,8150,8150,8140,433
|
|
20231124,111400,5142838950,8150,8150,8160,8150,491
|
|
20231124,111300,5138837250,8160,8150,8160,8140,488
|
|
20231124,111200,5134860200,8150,8130,8150,8130,106
|
|
20231124,111100,5133996370,8130,8160,8160,8130,1192
|
|
20231124,111000,5124296270,8160,8150,8160,8140,1115
|
|
20231124,110900,5115209710,8150,8160,8170,8140,1964
|
|
20231124,110800,5099190040,8160,8150,8160,8130,2584
|
|
20231124,110700,5078143940,8150,8160,8180,8150,381
|
|
20231124,110600,5075029910,8180,8170,8180,8110,3227
|
|
20231124,110500,5048672330,8160,8110,8180,8100,10983
|
|
20231124,110400,4959081920,8110,8100,8110,8100,67
|
|
20231124,110300,4958538590,8100,8100,8100,8100,511
|
|
20231124,110200,4954399490,8100,8090,8100,8090,377
|
|
20231124,110100,4951348890,8090,8080,8090,8080,250
|
|
20231124,110000,4949328350,8080,8090,8100,8080,9935
|
|
20231124,105900,4869025070,8100,8120,8130,8100,1474
|
|
20231124,105800,4857058100,8120,8120,8130,8120,471
|
|
20231124,105700,4853232010,8120,8100,8130,8090,3486
|
|
20231124,105600,4824944470,8120,8110,8120,8100,415
|
|
20231124,105500,4821579620,8110,8120,8130,8100,1247
|
|
20231124,105400,4811475640,8110,8100,8110,8080,1684
|
|
20231124,105300,4797854460,8100,8100,8100,8090,852
|
|
20231124,105200,4790959780,8090,8120,8120,8090,1668
|
|
20231124,105100,4777450860,8120,8110,8130,8110,337
|
|
20231124,105000,4774716570,8120,8120,8120,8110,603
|
|
20231124,104900,4769822520,8120,8110,8130,8110,328
|
|
20231124,104800,4767160370,8130,8110,8130,8090,264
|
|
20231124,104700,4765020410,8100,8110,8110,8090,4353
|
|
20231124,104600,4729797190,8100,8130,8130,8100,6705
|
|
20231124,104500,4675440100,8130,8140,8150,8130,130
|
|
20231124,104400,4674381960,8150,8130,8150,8130,447
|
|
20231124,104300,4670742410,8140,8120,8140,8110,272
|
|
20231124,104200,4668532640,8130,8120,8130,8110,468
|
|
20231124,104100,4664732650,8110,8130,8130,8110,1425
|
|
20231124,104000,4653170050,8130,8110,8140,8100,619
|
|
20231124,103900,4648145000,8100,8140,8150,8100,3393
|
|
20231124,103800,4620589970,8140,8120,8140,8110,1428
|
|
20231124,103700,4609001490,8140,8130,8160,8120,520
|
|
20231124,103600,4604770660,8160,8160,8170,8110,2530
|
|
20231124,103500,4584207750,8160,8180,8180,8160,2133
|
|
20231124,103400,4566763330,8180,8150,8190,8150,2987
|
|
20231124,103300,4542338770,8150,8170,8170,8120,4071
|
|
20231124,103200,4509173250,8170,8180,8180,8170,1446
|
|
20231124,103100,4497347410,8190,8180,8190,8180,1709
|
|
20231124,103000,4483353460,8190,8170,8190,8170,708
|
|
20231124,102900,4477568010,8170,8170,8190,8160,2744
|
|
20231124,102800,4455136590,8170,8170,8190,8170,1223
|
|
20231124,102700,4445139490,8180,8180,8180,8170,1353
|
|
20231124,102600,4434074650,8180,8180,8180,8170,1419
|
|
20231124,102500,4422469580,8190,8190,8190,8180,947
|
|
20231124,102400,4414718580,8180,8190,8200,8180,6620
|
|
20231124,102300,4360471090,8190,8180,8190,8170,3142
|
|
20231124,102200,4334760180,8180,8160,8180,8140,5216
|
|
20231124,102100,4292145860,8150,8130,8170,8130,1841
|
|
20231124,102000,4277135170,8140,8150,8150,8130,618
|
|
20231124,101900,4272103710,8150,8140,8170,8140,3393
|
|
20231124,101800,4244446970,8130,8090,8130,8090,1372
|
|
20231124,101700,4233315940,8080,8110,8110,8080,4902
|
|
20231124,101600,4193631090,8110,8120,8120,8100,1054
|
|
20231124,101500,4185093480,8100,8120,8130,8100,2096
|
|
20231124,101400,4168103000,8130,8130,8140,8110,1804
|
|
20231124,101300,4153471210,8130,8110,8130,8100,2336
|
|
20231124,101200,4134493870,8110,8140,8140,8090,606
|
|
20231124,101100,4129585860,8110,8130,8130,8080,18145
|
|
20231124,101000,3982576170,8130,8120,8130,8120,1341
|
|
20231124,100900,3971682390,8120,8130,8130,8120,1359
|
|
20231124,100800,3960645940,8130,8140,8140,8120,2553
|
|
20231124,100700,3939881120,8140,8150,8150,8130,2285
|
|
20231124,100600,3921284200,8140,8150,8160,8140,1062
|
|
20231124,100500,3912635250,8150,8180,8180,8150,824
|
|
20231124,100400,3905917200,8180,8150,8180,8140,1426
|
|
20231124,100300,3894276390,8160,8150,8170,8140,1762
|
|
20231124,100200,3879898800,8150,8170,8170,8140,392
|
|
20231124,100100,3876703990,8150,8130,8180,8130,941
|
|
20231124,100000,3869027510,8130,8170,8180,8120,9864
|
|
20231124,095900,3788741670,8170,8180,8180,8160,2604
|
|
20231124,095800,3767484000,8180,8170,8190,8170,518
|
|
20231124,095700,3763242560,8190,8190,8200,8170,2711
|
|
20231124,095600,3741052000,8190,8190,8200,8190,2730
|
|
20231124,095500,3718681710,8190,8170,8200,8140,5596
|
|
20231124,095400,3672995530,8150,8140,8170,8130,2691
|
|
20231124,095300,3651079240,8140,8160,8160,8140,3660
|
|
20231124,095200,3621264700,8150,8160,8160,8140,3787
|
|
20231124,095100,3590400720,8150,8170,8170,8140,10437
|
|
20231124,095000,3505291100,8170,8190,8190,8170,4600
|
|
20231124,094900,3467690110,8190,8200,8210,8170,3547
|
|
20231124,094800,3438649170,8200,8210,8210,8200,3062
|
|
20231124,094700,3413518150,8210,8180,8210,8160,2497
|
|
20231124,094600,3393077930,8180,8170,8180,8160,2281
|
|
20231124,094500,3374444350,8180,8170,8190,8160,4538
|
|
20231124,094400,3337356000,8180,8180,8190,8160,5021
|
|
20231124,094300,3296352730,8180,8200,8200,8160,8550
|
|
20231124,094200,3226456440,8200,8200,8220,8190,6092
|
|
20231124,094100,3176466890,8200,8210,8230,8190,12351
|
|
20231124,094000,3075090930,8210,8200,8220,8200,5888
|
|
20231124,093900,3026755370,8200,8240,8250,8200,25019
|
|
20231124,093800,2821012140,8240,8190,8240,8170,22910
|
|
20231124,093700,2632995500,8200,8190,8210,8180,11912
|
|
20231124,093600,2535393940,8190,8190,8200,8160,9777
|
|
20231124,093500,2455408440,8180,8170,8220,8170,24728
|
|
20231124,093400,2252855720,8170,8130,8170,8120,13514
|
|
20231124,093300,2142634170,8120,8140,8140,8100,2208
|
|
20231124,093200,2124731440,8120,8140,8150,8090,3451
|
|
20231124,093100,2096737150,8140,8100,8140,8100,5997
|
|
20231124,093000,2048012170,8100,8100,8110,8100,1859
|
|
20231124,092900,2032950130,8110,8100,8110,8090,2437
|
|
20231124,092800,2013193470,8100,8110,8120,8090,5161
|
|
20231124,092700,1971336030,8110,8120,8130,8090,5461
|
|
20231124,092600,1927030010,8120,8060,8120,8060,2489
|
|
20231124,092500,1906916870,8060,8040,8060,8040,927
|
|
20231124,092400,1899459270,8040,8060,8070,8040,2424
|
|
20231124,092300,1879955050,8070,8040,8070,8030,836
|
|
20231124,092200,1873240040,8030,8060,8060,8030,6323
|
|
20231124,092100,1822410060,8050,8060,8080,8050,3576
|
|
20231124,092000,1793584610,8060,8130,8130,8060,4614
|
|
20231124,091900,1756244110,8110,8130,8130,8110,5553
|
|
20231124,091800,1711150050,8130,8120,8130,8110,6086
|
|
20231124,091700,1661713700,8120,8130,8140,8090,9401
|
|
20231124,091600,1585380050,8130,8070,8150,8070,17550
|
|
20231124,091500,1442859760,8080,8020,8090,8020,4622
|
|
20231124,091400,1405571910,8020,8030,8060,8010,7185
|
|
20231124,091300,1347882160,8030,8060,8060,8030,7481
|
|
20231124,091200,1287762040,8050,8040,8060,8040,2261
|
|
20231124,091100,1269567450,8050,8050,8060,8040,2228
|
|
20231124,091000,1251628960,8060,8100,8110,8040,18969
|
|
20231124,090900,1098666410,8100,8140,8150,8050,10568
|
|
20231124,090800,1013044150,8150,8060,8150,8060,9173
|
|
20231124,090700,938691190,8060,8060,8100,8050,7508
|
|
20231124,090600,878149800,8060,8070,8080,8060,4922
|
|
20231124,090500,838419900,8070,8110,8120,8070,8349
|
|
20231124,090400,770930000,8090,8150,8160,8090,14090
|
|
20231124,090300,656353480,8150,8130,8170,8120,35487
|
|
20231124,090200,367159010,8120,8070,8120,8040,16640
|
|
20231124,090100,232667040,8070,8070,8090,8070,10912
|
|
20231124,090000,144489540,8070,8010,8080,8010,17255
|