621 lines
33 KiB
CSV
621 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,191800,3172963650,16780,16780,16780,16780,1720
|
|
20231122,191700,3172963650,16780,16780,16780,16780,0
|
|
20231122,191600,3172963650,16780,16780,16780,16780,0
|
|
20231122,191500,3172963650,16780,16780,16780,16780,0
|
|
20231122,191400,3172963650,16780,16780,16780,16780,0
|
|
20231122,191300,3172963650,16780,16780,16780,16780,0
|
|
20231122,191200,3172963650,16780,16780,16780,16780,0
|
|
20231122,191100,3172963650,16780,16780,16780,16780,0
|
|
20231122,191000,3172963650,16780,16780,16780,16780,0
|
|
20231122,190900,3172963650,16780,16780,16780,16780,0
|
|
20231122,190800,3172963650,16780,16780,16780,16780,0
|
|
20231122,190700,3172963650,16780,16780,16780,16780,0
|
|
20231122,190600,3172963650,16780,16780,16780,16780,0
|
|
20231122,190500,3172963650,16780,16780,16780,16780,0
|
|
20231122,190400,3172963650,16780,16780,16780,16780,0
|
|
20231122,190300,3172963650,16780,16780,16780,16780,0
|
|
20231122,190200,3172963650,16780,16780,16780,16780,0
|
|
20231122,190100,3172963650,16780,16780,16780,16780,0
|
|
20231122,190000,3172963650,16780,16780,16780,16780,0
|
|
20231122,185900,3172963650,16780,16780,16780,16780,0
|
|
20231122,185800,3172963650,16780,16780,16780,16780,0
|
|
20231122,185700,3172963650,16780,16780,16780,16780,0
|
|
20231122,185600,3172963650,16780,16780,16780,16780,0
|
|
20231122,185500,3172963650,16780,16780,16780,16780,0
|
|
20231122,185400,3172963650,16780,16780,16780,16780,0
|
|
20231122,185300,3172963650,16780,16780,16780,16780,0
|
|
20231122,185200,3172963650,16780,16780,16780,16780,0
|
|
20231122,185100,3172963650,16780,16780,16780,16780,0
|
|
20231122,185000,3172963650,16780,16780,16780,16780,0
|
|
20231122,184900,3172963650,16780,16780,16780,16780,0
|
|
20231122,184800,3172963650,16780,16780,16780,16780,1720
|
|
20231122,184700,3172963650,16780,16780,16780,16780,0
|
|
20231122,184600,3172963650,16780,16780,16780,16780,0
|
|
20231122,184500,3172963650,16780,16780,16780,16780,0
|
|
20231122,184400,3172963650,16780,16780,16780,16780,0
|
|
20231122,184300,3172963650,16780,16780,16780,16780,0
|
|
20231122,184200,3172963650,16780,16780,16780,16780,0
|
|
20231122,184100,3172963650,16780,16780,16780,16780,0
|
|
20231122,184000,3172963650,16780,16780,16780,16780,0
|
|
20231122,183900,3172963650,16780,16780,16780,16780,0
|
|
20231122,183800,3172963650,16780,16780,16780,16780,0
|
|
20231122,183700,3172963650,16780,16780,16780,16780,0
|
|
20231122,183600,3172963650,16780,16780,16780,16780,0
|
|
20231122,183500,3172963650,16780,16780,16780,16780,0
|
|
20231122,183400,3172963650,16780,16780,16780,16780,0
|
|
20231122,183300,3172963650,16780,16780,16780,16780,0
|
|
20231122,183200,3172963650,16780,16780,16780,16780,0
|
|
20231122,183100,3172963650,16780,16780,16780,16780,0
|
|
20231122,183000,3172963650,16780,16780,16780,16780,0
|
|
20231122,182900,3172963650,16780,16780,16780,16780,0
|
|
20231122,182800,3172963650,16780,16780,16780,16780,0
|
|
20231122,182700,3172963650,16780,16780,16780,16780,0
|
|
20231122,182600,3172963650,16780,16780,16780,16780,0
|
|
20231122,182500,3172963650,16780,16780,16780,16780,0
|
|
20231122,182400,3172963650,16780,16780,16780,16780,0
|
|
20231122,182300,3172963650,16780,16780,16780,16780,0
|
|
20231122,182200,3172963650,16780,16780,16780,16780,0
|
|
20231122,182100,3172963650,16780,16780,16780,16780,0
|
|
20231122,182000,3172963650,16780,16780,16780,16780,0
|
|
20231122,181900,3172963650,16780,16780,16780,16780,0
|
|
20231122,181800,3172963650,16780,16780,16780,16780,1720
|
|
20231122,181700,3172963650,16780,16780,16780,16780,0
|
|
20231122,181600,3172963650,16780,16780,16780,16780,0
|
|
20231122,181500,3172963650,16780,16780,16780,16780,0
|
|
20231122,181400,3172963650,16780,16780,16780,16780,0
|
|
20231122,181300,3172963650,16780,16780,16780,16780,0
|
|
20231122,181200,3172963650,16780,16780,16780,16780,0
|
|
20231122,181100,3172963650,16780,16780,16780,16780,0
|
|
20231122,181000,3172963650,16780,16780,16780,16780,0
|
|
20231122,180900,3172963650,16780,16780,16780,16780,0
|
|
20231122,180800,3172963650,16780,16780,16780,16780,0
|
|
20231122,180700,3172963650,16780,16780,16780,16780,0
|
|
20231122,180600,3172963650,16780,16780,16780,16780,0
|
|
20231122,180500,3172963650,16780,16780,16780,16780,0
|
|
20231122,180400,3172963650,16780,16780,16780,16780,0
|
|
20231122,180300,3172963650,16780,16780,16780,16780,0
|
|
20231122,180200,3172963650,16780,16780,16780,16780,0
|
|
20231122,180100,3172963650,16780,16780,16780,16780,0
|
|
20231122,180000,3172963650,16780,16780,16780,16780,0
|
|
20231122,175900,3172963650,16780,16780,16780,16780,0
|
|
20231122,175800,3172963650,16780,16780,16780,16780,0
|
|
20231122,175700,3172963650,16780,16780,16780,16780,0
|
|
20231122,175600,3172963650,16780,16780,16780,16780,0
|
|
20231122,175500,3172963650,16780,16780,16780,16780,0
|
|
20231122,175400,3172963650,16780,16780,16780,16780,0
|
|
20231122,175300,3172963650,16780,16780,16780,16780,0
|
|
20231122,175200,3172963650,16780,16780,16780,16780,0
|
|
20231122,175100,3172963650,16780,16780,16780,16780,0
|
|
20231122,175000,3172963650,16780,16780,16780,16780,0
|
|
20231122,174900,3172963650,16780,16780,16780,16780,0
|
|
20231122,174800,3172963650,16780,16780,16780,16780,1720
|
|
20231122,174700,3172963650,16780,16780,16780,16780,0
|
|
20231122,174600,3172963650,16780,16780,16780,16780,0
|
|
20231122,174500,3172963650,16780,16780,16780,16780,0
|
|
20231122,174400,3172963650,16780,16780,16780,16780,0
|
|
20231122,174300,3172963650,16780,16780,16780,16780,0
|
|
20231122,174200,3172963650,16780,16780,16780,16780,0
|
|
20231122,174100,3172963650,16780,16780,16780,16780,0
|
|
20231122,174000,3172963650,16780,16780,16780,16780,0
|
|
20231122,173900,3172963650,16780,16780,16780,16780,0
|
|
20231122,173800,3172963650,16780,16780,16780,16780,0
|
|
20231122,173700,3172963650,16780,16780,16780,16780,0
|
|
20231122,173600,3172963650,16780,16780,16780,16780,0
|
|
20231122,173500,3172963650,16780,16780,16780,16780,0
|
|
20231122,173400,3172963650,16780,16780,16780,16780,0
|
|
20231122,173300,3172963650,16780,16780,16780,16780,0
|
|
20231122,173200,3172963650,16780,16780,16780,16780,0
|
|
20231122,173100,3172963650,16780,16780,16780,16780,0
|
|
20231122,173000,3172963650,16780,16780,16780,16780,0
|
|
20231122,172900,3172963650,16780,16780,16780,16780,0
|
|
20231122,172800,3172963650,16780,16780,16780,16780,0
|
|
20231122,172700,3172963650,16780,16780,16780,16780,0
|
|
20231122,172600,3172963650,16780,16780,16780,16780,0
|
|
20231122,172500,3172963650,16780,16780,16780,16780,0
|
|
20231122,172400,3172963650,16780,16780,16780,16780,0
|
|
20231122,172300,3172963650,16780,16780,16780,16780,0
|
|
20231122,172200,3172963650,16780,16780,16780,16780,0
|
|
20231122,172100,3172963650,16780,16780,16780,16780,0
|
|
20231122,172000,3172963650,16780,16780,16780,16780,0
|
|
20231122,171900,3172963650,16780,16780,16780,16780,0
|
|
20231122,171800,3172963650,16780,16780,16780,16780,1720
|
|
20231122,171700,3172963650,16780,16780,16780,16780,0
|
|
20231122,171600,3172963650,16780,16780,16780,16780,0
|
|
20231122,171500,3172963650,16780,16780,16780,16780,0
|
|
20231122,171400,3172963650,16780,16780,16780,16780,0
|
|
20231122,171300,3172963650,16780,16780,16780,16780,0
|
|
20231122,171200,3172963650,16780,16780,16780,16780,0
|
|
20231122,171100,3172963650,16780,16780,16780,16780,0
|
|
20231122,171000,3172963650,16780,16780,16780,16780,0
|
|
20231122,170900,3172963650,16780,16780,16780,16780,0
|
|
20231122,170800,3172963650,16780,16780,16780,16780,0
|
|
20231122,170700,3172963650,16780,16780,16780,16780,0
|
|
20231122,170600,3172963650,16780,16780,16780,16780,0
|
|
20231122,170500,3172963650,16780,16780,16780,16780,0
|
|
20231122,170400,3172963650,16780,16780,16780,16780,0
|
|
20231122,170300,3172963650,16780,16780,16780,16780,0
|
|
20231122,170200,3172963650,16780,16780,16780,16780,0
|
|
20231122,170100,3172963650,16780,16780,16780,16780,0
|
|
20231122,170000,3172963650,16780,16780,16780,16780,0
|
|
20231122,165900,3172963650,16780,16780,16780,16780,0
|
|
20231122,165800,3172963650,16780,16780,16780,16780,0
|
|
20231122,165700,3172963650,16780,16780,16780,16780,0
|
|
20231122,165600,3172963650,16780,16780,16780,16780,0
|
|
20231122,165500,3172963650,16780,16780,16780,16780,0
|
|
20231122,165400,3172963650,16780,16780,16780,16780,0
|
|
20231122,165300,3172963650,16780,16780,16780,16780,0
|
|
20231122,165200,3172963650,16780,16780,16780,16780,0
|
|
20231122,165100,3172963650,16780,16780,16780,16780,0
|
|
20231122,165000,3172963650,16780,16780,16780,16780,0
|
|
20231122,164900,3172963650,16780,16780,16780,16780,0
|
|
20231122,164800,3172963650,16780,16780,16780,16780,1720
|
|
20231122,164700,3172963650,16780,16780,16780,16780,0
|
|
20231122,164600,3172963650,16780,16780,16780,16780,0
|
|
20231122,164500,3172963650,16780,16780,16780,16780,0
|
|
20231122,164400,3172963650,16780,16780,16780,16780,0
|
|
20231122,164300,3172963650,16780,16780,16780,16780,0
|
|
20231122,164200,3172963650,16780,16780,16780,16780,0
|
|
20231122,164100,3172963650,16780,16780,16780,16780,0
|
|
20231122,164000,3172963650,16780,16780,16780,16780,0
|
|
20231122,163900,3172963650,16780,16780,16780,16780,0
|
|
20231122,163800,3172963650,16780,16780,16780,16780,0
|
|
20231122,163700,3172963650,16780,16780,16780,16780,0
|
|
20231122,163600,3172963650,16780,16780,16780,16780,0
|
|
20231122,163500,3172963650,16780,16780,16780,16780,0
|
|
20231122,163400,3172963650,16780,16780,16780,16780,0
|
|
20231122,163300,3172963650,16780,16780,16780,16780,0
|
|
20231122,163200,3172963650,16780,16780,16780,16780,0
|
|
20231122,163100,3172963650,16780,16780,16780,16780,0
|
|
20231122,163000,3172963650,16780,16780,16780,16780,0
|
|
20231122,162900,3172963650,16780,16780,16780,16780,0
|
|
20231122,162800,3172963650,16780,16780,16780,16780,0
|
|
20231122,162700,3172963650,16780,16780,16780,16780,0
|
|
20231122,162600,3172963650,16780,16780,16780,16780,0
|
|
20231122,162500,3172963650,16780,16780,16780,16780,0
|
|
20231122,162400,3172963650,16780,16780,16780,16780,0
|
|
20231122,162300,3172963650,16780,16780,16780,16780,0
|
|
20231122,162200,3172963650,16780,16780,16780,16780,0
|
|
20231122,162100,3172963650,16780,16780,16780,16780,0
|
|
20231122,162000,3172963650,16780,16780,16780,16780,0
|
|
20231122,161900,3172963650,16780,16780,16780,16780,0
|
|
20231122,161800,3172963650,16780,16780,16780,16780,1720
|
|
20231122,161700,3172963650,16780,16780,16780,16780,0
|
|
20231122,161600,3172963650,16780,16780,16780,16780,0
|
|
20231122,161500,3172963650,16780,16780,16780,16780,0
|
|
20231122,161400,3172963650,16780,16780,16780,16780,0
|
|
20231122,161300,3172963650,16780,16780,16780,16780,0
|
|
20231122,161200,3172963650,16780,16780,16780,16780,0
|
|
20231122,161100,3172963650,16780,16780,16780,16780,0
|
|
20231122,161000,3172963650,16780,16780,16780,16780,0
|
|
20231122,160900,3172963650,16780,16780,16780,16780,0
|
|
20231122,160800,3172963650,16780,16780,16780,16780,0
|
|
20231122,160700,3172963650,16780,16780,16780,16780,0
|
|
20231122,160600,3172963650,16780,16780,16780,16780,0
|
|
20231122,160500,3172963650,16780,16780,16780,16780,0
|
|
20231122,160400,3172963650,16780,16780,16780,16780,0
|
|
20231122,160300,3172963650,16780,16780,16780,16780,0
|
|
20231122,160200,3172963650,16780,16780,16780,16780,0
|
|
20231122,160100,3172963650,16780,16780,16780,16780,0
|
|
20231122,160000,3172963650,16780,16780,16780,16780,0
|
|
20231122,155900,3172963650,16780,16780,16780,16780,0
|
|
20231122,155800,3172963650,16780,16780,16780,16780,0
|
|
20231122,155700,3172963650,16780,16780,16780,16780,0
|
|
20231122,155600,3172963650,16780,16780,16780,16780,0
|
|
20231122,155500,3172963650,16780,16780,16780,16780,0
|
|
20231122,155400,3172963650,16780,16780,16780,16780,0
|
|
20231122,155300,3172963650,16780,16780,16780,16780,0
|
|
20231122,155200,3172963650,16780,16780,16780,16780,0
|
|
20231122,155100,3172963650,16780,16780,16780,16780,0
|
|
20231122,155000,3172963650,16780,16780,16780,16780,0
|
|
20231122,154900,3172963650,16780,16780,16780,16780,0
|
|
20231122,154800,3172963650,16780,16780,16780,16780,1720
|
|
20231122,154700,3172963650,16780,16780,16780,16780,0
|
|
20231122,154600,3172963650,16780,16780,16780,16780,0
|
|
20231122,154500,3172963650,16780,16780,16780,16780,0
|
|
20231122,154400,3172963650,16780,16780,16780,16780,0
|
|
20231122,154300,3172963650,16780,16780,16780,16780,0
|
|
20231122,154200,3172963650,16780,16780,16780,16780,0
|
|
20231122,154100,3172963650,16780,16780,16780,16780,0
|
|
20231122,154000,3172963650,16780,16780,16780,16780,0
|
|
20231122,153900,3172963650,16780,16780,16780,16780,0
|
|
20231122,153800,3172963650,16780,16780,16780,16780,0
|
|
20231122,153700,3172963650,16780,16780,16780,16780,0
|
|
20231122,153600,3172963650,16780,16780,16780,16780,0
|
|
20231122,153500,3172963650,16780,16780,16780,16780,0
|
|
20231122,153400,3172963650,16780,16780,16780,16780,0
|
|
20231122,153300,3172963650,16780,16780,16780,16780,0
|
|
20231122,153200,3172963650,16780,16780,16780,16780,0
|
|
20231122,153100,3172963650,16780,16780,16780,16780,0
|
|
20231122,153000,3172963650,16780,16780,16780,16780,1720
|
|
20231122,152900,3144102050,16740,16740,16740,16740,0
|
|
20231122,152800,3144102050,16740,16740,16740,16740,0
|
|
20231122,152700,3144102050,16740,16740,16740,16740,0
|
|
20231122,152600,3144102050,16740,16740,16740,16740,0
|
|
20231122,152500,3144102050,16740,16740,16740,16740,0
|
|
20231122,152400,3144102050,16740,16740,16740,16740,0
|
|
20231122,152300,3144102050,16740,16740,16740,16740,0
|
|
20231122,152200,3144102050,16740,16740,16740,16740,0
|
|
20231122,152100,3144102050,16740,16740,16740,16740,0
|
|
20231122,152000,3144102050,16740,16740,16740,16740,0
|
|
20231122,151900,3144102050,16740,16750,16790,16740,191
|
|
20231122,151800,3140902560,16750,16760,16770,16740,170
|
|
20231122,151700,3138053830,16730,16730,16730,16730,109
|
|
20231122,151600,3136230260,16770,16770,16770,16770,63
|
|
20231122,151500,3135173750,16770,16770,16770,16770,15
|
|
20231122,151400,3134922200,16790,16700,16800,16700,234
|
|
20231122,151300,3131003560,16690,16690,16690,16690,46
|
|
20231122,151200,3130235820,16690,16680,16690,16680,157
|
|
20231122,151100,3127615800,16680,16670,16690,16670,276
|
|
20231122,151000,3123011170,16670,16670,16670,16660,266
|
|
20231122,150900,3118578300,16670,16650,16670,16650,95
|
|
20231122,150800,3116996010,16650,16640,16650,16640,104
|
|
20231122,150700,3115264470,16640,16640,16640,16640,46
|
|
20231122,150600,3114499030,16650,16650,16660,16630,367
|
|
20231122,150500,3108391680,16660,16640,16660,16640,199
|
|
20231122,150400,3105078820,16630,16630,16630,16630,143
|
|
20231122,150300,3102700730,16630,16630,16630,16630,49
|
|
20231122,150200,3101885860,16630,16630,16630,16630,24
|
|
20231122,150100,3101486740,16630,16630,16630,16630,145
|
|
20231122,150000,3099075390,16630,16640,16640,16630,277
|
|
20231122,145900,3094466570,16640,16640,16640,16640,18
|
|
20231122,145800,3094167050,16650,16640,16650,16630,625
|
|
20231122,145700,3083765420,16640,16660,16660,16640,162
|
|
20231122,145600,3081068230,16650,16660,16660,16650,145
|
|
20231122,145500,3078653970,16660,16660,16660,16650,305
|
|
20231122,145400,3073575190,16650,16650,16670,16650,168
|
|
20231122,145300,3070777510,16650,16660,16660,16650,45
|
|
20231122,145200,3070027940,16660,16690,16690,16650,556
|
|
20231122,145100,3060759310,16690,16710,16710,16690,243
|
|
20231122,145000,3056701020,16710,16710,16720,16710,75
|
|
20231122,144900,3055447650,16710,16710,16720,16700,103
|
|
20231122,144800,3053726330,16700,16700,16710,16700,83
|
|
20231122,144700,3052340110,16690,16700,16700,16680,49
|
|
20231122,144600,3051522460,16700,16680,16700,16680,194
|
|
20231122,144500,3048285300,16680,16690,16690,16680,79
|
|
20231122,144400,3046967570,16690,16700,16700,16680,74
|
|
20231122,144300,3045732270,16700,16670,16700,16670,81
|
|
20231122,144200,3044380930,16670,16640,16670,16640,118
|
|
20231122,144100,3042415210,16650,16650,16690,16650,106
|
|
20231122,144000,3040649100,16640,16640,16650,16640,175
|
|
20231122,143900,3037736940,16640,16650,16650,16640,60
|
|
20231122,143800,3036738280,16640,16640,16650,16640,118
|
|
20231122,143700,3034774050,16630,16630,16630,16620,268
|
|
20231122,143600,3030317250,16620,16640,16640,16620,345
|
|
20231122,143500,3024580920,16640,16630,16640,16630,162
|
|
20231122,143400,3021886400,16630,16620,16650,16620,152
|
|
20231122,143300,3019357320,16620,16620,16630,16600,157
|
|
20231122,143200,3016747930,16610,16620,16630,16610,38
|
|
20231122,143100,3016116470,16630,16650,16650,16590,474
|
|
20231122,143000,3008234770,16590,16600,16660,16570,118
|
|
20231122,142900,3006275740,16600,16590,16600,16550,8183
|
|
20231122,142800,2870823290,16600,16670,16670,16590,1695
|
|
20231122,142700,2842660230,16660,16660,16670,16650,178
|
|
20231122,142600,2839695310,16650,16660,16660,16650,98
|
|
20231122,142500,2838063150,16670,16680,16680,16660,214
|
|
20231122,142400,2834495500,16670,16660,16670,16660,303
|
|
20231122,142300,2829446600,16660,16640,16670,16640,376
|
|
20231122,142200,2823183250,16660,16730,16730,16640,3221
|
|
20231122,142100,2769375430,16740,16800,16810,16740,5774
|
|
20231122,142000,2672495410,16790,16800,16800,16790,148
|
|
20231122,141900,2670010350,16800,16800,16800,16790,97
|
|
20231122,141800,2668381320,16790,16800,16800,16790,19
|
|
20231122,141700,2668062250,16800,16800,16800,16800,87
|
|
20231122,141600,2666600650,16790,16810,16810,16790,206
|
|
20231122,141500,2663139910,16800,16800,16810,16800,71
|
|
20231122,141400,2661947000,16800,16800,16810,16800,102
|
|
20231122,141300,2660233120,16810,16810,16810,16800,27
|
|
20231122,141200,2659779360,16800,16800,16810,16800,93
|
|
20231122,141100,2658216840,16810,16800,16810,16800,338
|
|
20231122,141000,2652538160,16800,16800,16810,16800,144
|
|
20231122,140900,2650118840,16810,16810,16820,16810,180
|
|
20231122,140800,2647091260,16830,16840,16840,16830,31
|
|
20231122,140700,2646569410,16830,16820,16830,16810,207
|
|
20231122,140600,2643086580,16830,16810,16830,16810,82
|
|
20231122,140500,2641707700,16800,16810,16810,16800,77
|
|
20231122,140400,2640413980,16800,16810,16810,16800,107
|
|
20231122,140300,2638616100,16800,16800,16810,16800,95
|
|
20231122,140200,2637019980,16800,16800,16800,16800,81
|
|
20231122,140100,2635659180,16800,16800,16810,16800,382
|
|
20231122,140000,2629239630,16800,16800,16810,16800,1060
|
|
20231122,135900,2611431490,16810,16830,16830,16810,401
|
|
20231122,135800,2604688770,16840,16820,16840,16820,123
|
|
20231122,135700,2602618560,16820,16820,16830,16820,84
|
|
20231122,135600,2601205480,16820,16830,16830,16820,92
|
|
20231122,135500,2599657630,16830,16830,16830,16820,53
|
|
20231122,135400,2598765840,16830,16830,16840,16830,54
|
|
20231122,135300,2597856900,16830,16840,16840,16830,471
|
|
20231122,135200,2589927560,16830,16830,16830,16830,149
|
|
20231122,135100,2587419890,16830,16840,16840,16830,265
|
|
20231122,135000,2582957320,16860,16860,16860,16850,459
|
|
20231122,134900,2575221020,16860,16870,16870,16860,50
|
|
20231122,134800,2574377640,16860,16870,16870,16860,69
|
|
20231122,134700,2573214020,16870,16860,16870,16860,33
|
|
20231122,134600,2572657520,16870,16890,16890,16870,87
|
|
20231122,134500,2571189130,16890,16890,16890,16890,131
|
|
20231122,134400,2568976540,16890,16890,16910,16890,222
|
|
20231122,134300,2565223780,16900,16880,16900,16880,31
|
|
20231122,134200,2564700270,16880,16850,16930,16850,318
|
|
20231122,134100,2559334320,16840,16840,16840,16830,481
|
|
20231122,134000,2551237910,16850,16850,16850,16850,62
|
|
20231122,133900,2550193210,16850,16850,16850,16850,44
|
|
20231122,133800,2549451810,16850,16840,16850,16840,17
|
|
20231122,133700,2549165460,16840,16870,16880,16840,2119
|
|
20231122,133600,2513469510,16850,16860,16860,16850,176
|
|
20231122,133500,2510503070,16860,16860,16860,16860,148
|
|
20231122,133400,2508007790,16860,16860,16870,16860,153
|
|
20231122,133300,2505428040,16860,16860,16860,16860,56
|
|
20231122,133200,2504483880,16860,16870,16870,16860,68
|
|
20231122,133100,2503337010,16860,16870,16870,16860,129
|
|
20231122,133000,2501162050,16870,16870,16870,16860,68
|
|
20231122,132900,2500014980,16870,16880,16880,16870,249
|
|
20231122,132800,2495813770,16890,16880,16890,16880,24
|
|
20231122,132700,2495408530,16880,16890,16890,16880,47
|
|
20231122,132600,2494614800,16890,16890,16890,16880,111
|
|
20231122,132500,2492740580,16900,16900,16900,16900,12
|
|
20231122,132400,2492537780,16890,16910,16910,16890,148
|
|
20231122,132300,2490036260,16910,16900,16910,16900,32
|
|
20231122,132200,2489495330,16930,16940,16940,16930,101
|
|
20231122,132100,2487785280,16930,16940,16940,16930,38
|
|
20231122,132000,2487141660,16930,16930,16940,16930,98
|
|
20231122,131900,2485482340,16930,16930,16940,16930,150
|
|
20231122,131800,2482942540,16940,16930,16940,16930,216
|
|
20231122,131700,2479284060,16940,16940,16940,16930,63
|
|
20231122,131600,2478217130,16940,16930,16940,16930,170
|
|
20231122,131500,2475338140,16940,16900,16940,16900,135
|
|
20231122,131400,2473052610,16900,16870,16900,16870,154
|
|
20231122,131300,2470451260,16870,16880,16880,16870,107
|
|
20231122,131200,2468645570,16870,16870,16880,16870,102
|
|
20231122,131100,2466924730,16880,16880,16880,16870,105
|
|
20231122,131000,2465152980,16880,16870,16880,16870,12
|
|
20231122,130900,2464950530,16880,16870,16880,16870,68
|
|
20231122,130800,2463803250,16870,16890,16890,16870,91
|
|
20231122,130700,2462267200,16880,16880,16880,16880,16
|
|
20231122,130600,2461997120,16890,16890,16890,16880,28
|
|
20231122,130500,2461524300,16890,16890,16890,16890,374
|
|
20231122,130400,2455207440,16900,16890,16900,16890,41
|
|
20231122,130300,2454514650,16900,16900,16900,16900,67
|
|
20231122,130200,2453382350,16900,16890,16900,16890,219
|
|
20231122,130100,2449681350,16890,16900,16900,16890,98
|
|
20231122,130000,2448025810,16900,16910,16910,16900,151
|
|
20231122,125900,2445473630,16910,16910,16910,16910,36
|
|
20231122,125800,2444864870,16910,16910,16910,16910,24
|
|
20231122,125700,2444459030,16910,16900,16910,16900,50
|
|
20231122,125600,2443613630,16900,16900,16910,16890,43
|
|
20231122,125500,2442886830,16900,16900,16900,16900,41
|
|
20231122,125400,2442193930,16890,16890,16900,16890,60
|
|
20231122,125300,2441180410,16900,16900,16900,16900,1
|
|
20231122,125200,2441163510,16900,16890,16900,16890,26
|
|
20231122,125100,2440724220,16900,16900,16900,16900,16
|
|
20231122,125000,2440453820,16890,16890,16890,16890,24
|
|
20231122,124900,2440048460,16890,16890,16890,16890,12
|
|
20231122,124800,2439845780,16860,16870,16870,16860,92
|
|
20231122,124700,2438293850,16910,16880,16910,16870,217
|
|
20231122,124600,2434630850,16870,16870,16870,16870,46
|
|
20231122,124500,2433854830,16880,16870,16880,16870,116
|
|
20231122,124400,2431897090,16880,16870,16880,16870,65
|
|
20231122,124300,2430800140,16870,16870,16870,16870,232
|
|
20231122,124200,2426886300,16880,16880,16890,16880,163
|
|
20231122,124100,2424134740,16890,16900,16900,16870,109
|
|
20231122,124000,2422294120,16920,16920,16920,16920,0
|
|
20231122,123900,2422294120,16920,16920,16930,16920,37
|
|
20231122,123800,2421667800,16920,16930,16930,16920,113
|
|
20231122,123700,2419755220,16930,16930,16940,16930,26
|
|
20231122,123600,2419314920,16940,16940,16940,16940,0
|
|
20231122,123500,2419314920,16940,16920,16940,16920,42
|
|
20231122,123400,2418603910,16890,16930,16930,16890,305
|
|
20231122,123300,2413446980,16940,16930,16940,16930,49
|
|
20231122,123200,2412617020,16930,16940,16940,16930,58
|
|
20231122,123100,2411634960,16930,16930,16940,16930,50
|
|
20231122,123000,2410788180,16930,16950,16950,16930,605
|
|
20231122,122900,2400539130,16950,16940,16950,16940,227
|
|
20231122,122800,2396691670,16950,16940,16950,16940,52
|
|
20231122,122700,2395810390,16950,16950,16950,16950,12
|
|
20231122,122600,2395606990,16950,16950,16950,16950,55
|
|
20231122,122500,2394674740,16940,16960,16960,16940,38
|
|
20231122,122400,2394030530,16960,16950,16960,16950,91
|
|
20231122,122300,2392487200,16950,16950,16950,16940,95
|
|
20231122,122200,2390877140,16940,16940,16940,16940,12
|
|
20231122,122100,2390673860,16940,16950,16950,16940,58
|
|
20231122,122000,2389690770,16950,16940,16950,16940,27
|
|
20231122,121900,2389233320,16940,16940,16940,16940,13
|
|
20231122,121800,2389013100,16940,16960,16960,16940,63
|
|
20231122,121700,2387945040,16950,16950,16950,16950,32
|
|
20231122,121600,2387402640,16960,16950,16960,16950,23
|
|
20231122,121500,2387012670,16960,16950,16960,16950,38
|
|
20231122,121400,2386368290,16960,16960,16960,16960,14
|
|
20231122,121300,2386130850,16960,16960,16960,16960,23
|
|
20231122,121200,2385740770,16960,16950,16960,16950,39
|
|
20231122,121100,2385079440,16950,16960,16960,16950,31
|
|
20231122,121000,2384553870,16960,16970,16970,16960,40
|
|
20231122,120900,2383875190,16970,16970,16970,16960,56
|
|
20231122,120800,2382925010,16970,16960,16970,16960,47
|
|
20231122,120700,2382127640,16970,16970,16970,16970,18
|
|
20231122,120600,2381822180,16970,16970,16980,16970,24
|
|
20231122,120500,2381414790,16970,16970,16970,16970,24
|
|
20231122,120400,2381007510,16970,16950,16970,16950,71
|
|
20231122,120300,2379803400,16950,16940,16950,16940,19
|
|
20231122,120200,2379481480,16940,16940,16950,16940,44
|
|
20231122,120100,2378736000,16950,16950,16950,16950,1
|
|
20231122,120000,2378719050,16960,16950,16960,16950,51
|
|
20231122,115900,2377854530,16940,16940,16940,16940,1
|
|
20231122,115800,2377837590,17000,16980,17000,16930,35
|
|
20231122,115700,2377243870,16990,17010,17020,16990,2098
|
|
20231122,115600,2341583050,17020,17010,17020,17010,147
|
|
20231122,115500,2339082300,17000,17030,17030,17000,671
|
|
20231122,115400,2327668160,17040,17040,17040,17030,51
|
|
20231122,115300,2326799220,17040,17030,17040,17030,35
|
|
20231122,115200,2326203060,17030,17030,17040,17030,97
|
|
20231122,115100,2324551030,17040,17030,17040,17030,1044
|
|
20231122,115000,2306761430,17040,17030,17040,17030,30
|
|
20231122,114900,2306250420,17030,17030,17030,17030,11
|
|
20231122,114800,2306063090,17040,17030,17040,17030,50
|
|
20231122,114700,2305211190,17030,17040,17040,17030,251
|
|
20231122,114600,2300935200,17040,17030,17040,17030,49
|
|
20231122,114500,2300100350,17040,17030,17040,17030,72
|
|
20231122,114400,2298873570,17030,17040,17040,17030,35
|
|
20231122,114300,2298277450,17040,17040,17040,17030,102
|
|
20231122,114200,2296539480,17040,17040,17040,17040,12
|
|
20231122,114100,2296335000,17030,17040,17040,17030,29
|
|
20231122,114000,2295840910,17050,17050,17060,17040,301
|
|
20231122,113900,2290709020,17050,17030,17050,17030,427
|
|
20231122,113800,2283432880,17040,17010,17040,17010,249
|
|
20231122,113700,2279194980,17020,17000,17020,17000,99
|
|
20231122,113600,2277511830,17010,17000,17010,17000,109
|
|
20231122,113500,2275658660,17010,17020,17020,17010,103
|
|
20231122,113400,2273906410,17020,17030,17030,17020,59
|
|
20231122,113300,2272901940,17040,17030,17050,17030,220
|
|
20231122,113200,2269151590,17050,17050,17050,17050,0
|
|
20231122,113100,2269151590,17050,17050,17050,17050,32
|
|
20231122,113000,2268605990,17050,16990,17050,16990,1411
|
|
20231122,112900,2244551780,16980,16980,16990,16970,358
|
|
20231122,112800,2238469990,16980,16980,16980,16970,390
|
|
20231122,112700,2231847880,16980,16980,16990,16980,125
|
|
20231122,112600,2229725370,16980,16980,16980,16980,46
|
|
20231122,112500,2228944290,17000,17020,17020,16990,150
|
|
20231122,112400,2226392990,17100,16950,17100,16950,3017
|
|
20231122,112300,2175038230,16970,16940,16970,16940,32
|
|
20231122,112200,2174495790,16940,16910,16940,16910,52
|
|
20231122,112100,2173615840,16920,16910,16920,16910,200
|
|
20231122,112000,2170231980,16910,16880,16910,16880,927
|
|
20231122,111900,2154577730,16880,16860,16880,16860,994
|
|
20231122,111800,2137809880,16860,16860,16860,16860,15
|
|
20231122,111700,2137556980,16870,16860,16870,16850,1249
|
|
20231122,111600,2116498150,16850,16860,16860,16850,33
|
|
20231122,111500,2115941980,16860,16860,16860,16860,299
|
|
20231122,111400,2110900840,16870,16840,16870,16840,145
|
|
20231122,111300,2108458120,16850,16860,16860,16830,298
|
|
20231122,111200,2103437670,16870,16860,16870,16860,29
|
|
20231122,111100,2102948540,16870,16880,16880,16870,275
|
|
20231122,111000,2098309270,16880,16830,16880,16830,101
|
|
20231122,110900,2096608560,16830,16880,16890,16830,847
|
|
20231122,110800,2082327960,16880,16910,16910,16880,165
|
|
20231122,110700,2079540780,16910,16920,16920,16900,108
|
|
20231122,110600,2077713530,16910,16930,16930,16910,272
|
|
20231122,110500,2073111490,16940,16930,16940,16930,54
|
|
20231122,110400,2072196930,16940,16950,16950,16920,346
|
|
20231122,110300,2066338840,16940,16930,16950,16930,165
|
|
20231122,110200,2063543750,16940,16950,16950,16940,43
|
|
20231122,110100,2062815140,16950,16930,16990,16930,85
|
|
20231122,110000,2061374310,16950,16910,16950,16910,551
|
|
20231122,105900,2052051790,16910,16880,16910,16880,43
|
|
20231122,105800,2051325120,16870,16870,16870,16850,743
|
|
20231122,105700,2038793110,16860,16880,16880,16860,508
|
|
20231122,105600,2030225580,16870,16920,16920,16860,578
|
|
20231122,105500,2020470210,16930,16990,17000,16910,1625
|
|
20231122,105400,1992930710,17000,17070,17070,17000,3483
|
|
20231122,105300,1933652100,17060,17070,17090,17060,313
|
|
20231122,105200,1928310920,17070,17070,17080,17070,1280
|
|
20231122,105100,1906460940,17080,17070,17080,17070,958
|
|
20231122,105000,1890100510,17070,17110,17130,17070,2281
|
|
20231122,104900,1851122460,17160,17190,17190,17110,898
|
|
20231122,104800,1835737530,17200,17160,17220,17100,2456
|
|
20231122,104700,1793522680,17150,17080,17150,17060,5400
|
|
20231122,104600,1701138030,17080,17080,17110,17080,1192
|
|
20231122,104500,1680764740,17060,17090,17090,17040,763
|
|
20231122,104400,1667746260,17080,17090,17090,17080,184
|
|
20231122,104300,1664602240,17090,17080,17120,17030,2333
|
|
20231122,104200,1624747260,17080,17100,17100,17080,707
|
|
20231122,104100,1612660420,17100,17110,17120,17100,587
|
|
20231122,104000,1602616840,17120,17130,17130,17110,200
|
|
20231122,103900,1599192580,17130,17110,17140,17090,1083
|
|
20231122,103800,1580668980,17100,17080,17120,17080,1797
|
|
20231122,103700,1549950990,17080,17090,17100,17060,2719
|
|
20231122,103600,1503480280,17090,17060,17100,17050,601
|
|
20231122,103500,1493208520,17060,17070,17140,17050,2925
|
|
20231122,103400,1443187300,17080,16970,17080,16970,4192
|
|
20231122,103300,1371802510,16940,17000,17050,16920,671
|
|
20231122,103200,1360424380,17050,16880,17050,16870,9788
|
|
20231122,103100,1194394090,16880,16880,16880,16820,3053
|
|
20231122,103000,1142861090,16900,16680,16900,16680,9617
|
|
20231122,102900,981481020,16690,16690,16690,16690,50
|
|
20231122,102800,980646520,16690,16690,16690,16690,0
|
|
20231122,102700,980646520,16690,16650,16690,16640,356
|
|
20231122,102600,974709330,16630,16620,16630,16620,102
|
|
20231122,102500,973013900,16620,16600,16620,16600,11
|
|
20231122,102400,972831280,16600,16620,16620,16600,93
|
|
20231122,102300,971286540,16630,16630,16630,16630,1
|
|
20231122,102200,971269910,16630,16630,16630,16630,9
|
|
20231122,102100,971120240,16630,16590,16690,16590,3481
|
|
20231122,102000,913100790,16590,16540,16600,16540,454
|
|
20231122,101900,905571540,16540,16540,16540,16540,1
|
|
20231122,101800,905555000,16590,16590,16590,16590,0
|
|
20231122,101700,905555000,16590,16490,16590,16490,2012
|
|
20231122,101600,872199210,16550,16440,16550,16440,17
|
|
20231122,101500,871918150,16440,16420,16440,16420,157
|
|
20231122,101400,869337280,16420,16420,16420,16420,1
|
|
20231122,101300,869320860,16390,16390,16390,16390,75
|
|
20231122,101200,868091610,16440,16440,16440,16440,0
|
|
20231122,101100,868091610,16440,16420,16440,16420,10
|
|
20231122,101000,867927250,16380,16380,16380,16380,0
|
|
20231122,100900,867927250,16380,16380,16380,16380,470
|
|
20231122,100800,860228650,16370,16420,16440,16370,2668
|
|
20231122,100700,816487850,16430,16410,16430,16410,132
|
|
20231122,100600,814319160,16430,16430,16430,16430,5
|
|
20231122,100500,814237010,16430,16410,16430,16410,15
|
|
20231122,100400,813990760,16410,16400,16410,16400,135
|
|
20231122,100300,811776700,16400,16400,16400,16400,0
|
|
20231122,100200,811776700,16400,16410,16410,16400,34
|
|
20231122,100100,811219060,16410,16410,16410,16410,18
|
|
20231122,100000,810923680,16410,16410,16410,16410,305
|
|
20231122,095900,805918630,16410,16410,16410,16410,10
|
|
20231122,095800,805754530,16400,16420,16420,16400,33
|
|
20231122,095700,805212910,16420,16420,16550,16410,476
|
|
20231122,095600,797399590,16410,16400,16420,16400,179
|
|
20231122,095500,794461670,16380,16380,16420,16380,151
|
|
20231122,095400,791982900,16350,16350,16350,16350,1859
|
|
20231122,095300,761588250,16340,16340,16340,16340,0
|
|
20231122,095200,761588250,16340,16340,16340,16340,48
|
|
20231122,095100,760803930,16320,16320,16320,16320,162
|
|
20231122,095000,758160090,16320,16320,16320,16320,0
|
|
20231122,094900,758160090,16320,16340,16340,16320,124
|
|
20231122,094800,756135910,16340,16390,16390,16340,226
|
|
20231122,094700,752439580,16390,16400,16400,16390,144
|
|
20231122,094600,750079020,16400,16400,16400,16400,12
|
|
20231122,094500,749882220,16400,16410,16420,16400,349
|
|
20231122,094400,744154420,16400,16460,16460,16400,267
|
|
20231122,094300,739768240,16480,16520,16520,16480,2385
|
|
20231122,094200,700412120,16520,16540,16540,16520,685
|
|
20231122,094100,689089410,16550,16550,16550,16550,228
|
|
20231122,094000,685316010,16580,16560,16580,16560,630
|
|
20231122,093900,674872670,16570,16570,16570,16570,5
|
|
20231122,093800,674789820,16560,16550,16560,16550,110
|
|
20231122,093700,672969220,16550,16550,16550,16550,2
|
|
20231122,093600,672936120,16550,16530,16550,16530,189
|
|
20231122,093500,669810210,16550,16560,16570,16540,462
|
|
20231122,093400,662162390,16570,16570,16570,16560,898
|
|
20231122,093300,647283550,16570,16590,16590,16570,724
|
|
20231122,093200,635279780,16590,16590,16610,16580,122
|
|
20231122,093100,633256600,16600,16630,16650,16600,1030
|
|
20231122,093000,616143440,16660,16690,16690,16660,101
|
|
20231122,092900,614458080,16690,16650,16690,16650,700
|
|
20231122,092800,602791180,16630,16630,16650,16620,920
|
|
20231122,092700,587481960,16630,16660,16680,16630,1019
|
|
20231122,092600,570519400,16650,16690,16690,16650,810
|
|
20231122,092500,557013130,16700,16710,16710,16690,129
|
|
20231122,092400,554858730,16700,16680,16720,16680,4122
|
|
20231122,092300,486021430,16680,16680,16690,16670,2139
|
|
20231122,092200,450326990,16680,16580,16680,16580,1627
|
|
20231122,092100,423228010,16570,16560,16640,16560,2094
|
|
20231122,092000,388438620,16560,16610,16640,16560,1007
|
|
20231122,091900,371737960,16580,16680,16690,16570,2354
|
|
20231122,091800,332563930,16680,16580,16680,16580,4158
|
|
20231122,091700,263368140,16580,16590,16590,16570,1145
|
|
20231122,091600,244384870,16590,16540,16600,16350,2670
|
|
20231122,091500,200201710,16530,16470,16530,16470,1720
|
|
20231122,091400,171845580,16470,16450,16480,16440,1166
|
|
20231122,091300,152652560,16450,16410,16460,16410,1267
|
|
20231122,091200,131830650,16420,16410,16420,16340,1161
|
|
20231122,091100,112823410,16400,16290,16400,16290,1839
|
|
20231122,091000,82746250,16310,16290,16320,16280,623
|
|
20231122,090900,72597380,16290,16240,16340,16240,146
|
|
20231122,090800,70219650,16240,16230,16250,16230,340
|
|
20231122,090700,64695870,16220,16230,16230,16220,114
|
|
20231122,090600,62845750,16230,16180,16240,16180,101
|
|
20231122,090500,61206620,16180,16130,16180,16130,346
|
|
20231122,090400,55616830,16120,16100,16120,16090,66
|
|
20231122,090300,54554490,16110,16140,16140,16020,567
|
|
20231122,090200,45456860,16070,16180,16180,16070,874
|
|
20231122,090100,31366430,16180,16120,16200,16110,1209
|
|
20231122,090000,11872350,16200,16200,16250,16150,733
|