637 lines
33 KiB
CSV
637 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,193400,902325570,15640,15640,15640,15640,1126
|
|
20231122,193300,902325570,15640,15640,15640,15640,0
|
|
20231122,193200,902325570,15640,15640,15640,15640,0
|
|
20231122,193100,902325570,15640,15640,15640,15640,0
|
|
20231122,193000,902325570,15640,15640,15640,15640,0
|
|
20231122,192900,902325570,15640,15640,15640,15640,0
|
|
20231122,192800,902325570,15640,15640,15640,15640,0
|
|
20231122,192700,902325570,15640,15640,15640,15640,0
|
|
20231122,192600,902325570,15640,15640,15640,15640,0
|
|
20231122,192500,902325570,15640,15640,15640,15640,0
|
|
20231122,192400,902325570,15640,15640,15640,15640,0
|
|
20231122,192300,902325570,15640,15640,15640,15640,0
|
|
20231122,192200,902325570,15640,15640,15640,15640,0
|
|
20231122,192100,902325570,15640,15640,15640,15640,0
|
|
20231122,192000,902325570,15640,15640,15640,15640,0
|
|
20231122,191900,902325570,15640,15640,15640,15640,0
|
|
20231122,191800,902325570,15640,15640,15640,15640,0
|
|
20231122,191700,902325570,15640,15640,15640,15640,0
|
|
20231122,191600,902325570,15640,15640,15640,15640,0
|
|
20231122,191500,902325570,15640,15640,15640,15640,0
|
|
20231122,191400,902325570,15640,15640,15640,15640,0
|
|
20231122,191300,902325570,15640,15640,15640,15640,0
|
|
20231122,191200,902325570,15640,15640,15640,15640,0
|
|
20231122,191100,902325570,15640,15640,15640,15640,0
|
|
20231122,191000,902325570,15640,15640,15640,15640,0
|
|
20231122,190900,902325570,15640,15640,15640,15640,0
|
|
20231122,190800,902325570,15640,15640,15640,15640,0
|
|
20231122,190700,902325570,15640,15640,15640,15640,0
|
|
20231122,190600,902325570,15640,15640,15640,15640,0
|
|
20231122,190500,902325570,15640,15640,15640,15640,0
|
|
20231122,190400,902325570,15640,15640,15640,15640,1126
|
|
20231122,190300,902325570,15640,15640,15640,15640,0
|
|
20231122,190200,902325570,15640,15640,15640,15640,0
|
|
20231122,190100,902325570,15640,15640,15640,15640,0
|
|
20231122,190000,902325570,15640,15640,15640,15640,0
|
|
20231122,185900,902325570,15640,15640,15640,15640,0
|
|
20231122,185800,902325570,15640,15640,15640,15640,0
|
|
20231122,185700,902325570,15640,15640,15640,15640,0
|
|
20231122,185600,902325570,15640,15640,15640,15640,0
|
|
20231122,185500,902325570,15640,15640,15640,15640,0
|
|
20231122,185400,902325570,15640,15640,15640,15640,0
|
|
20231122,185300,902325570,15640,15640,15640,15640,0
|
|
20231122,185200,902325570,15640,15640,15640,15640,0
|
|
20231122,185100,902325570,15640,15640,15640,15640,0
|
|
20231122,185000,902325570,15640,15640,15640,15640,0
|
|
20231122,184900,902325570,15640,15640,15640,15640,0
|
|
20231122,184800,902325570,15640,15640,15640,15640,0
|
|
20231122,184700,902325570,15640,15640,15640,15640,0
|
|
20231122,184600,902325570,15640,15640,15640,15640,0
|
|
20231122,184500,902325570,15640,15640,15640,15640,0
|
|
20231122,184400,902325570,15640,15640,15640,15640,0
|
|
20231122,184300,902325570,15640,15640,15640,15640,0
|
|
20231122,184200,902325570,15640,15640,15640,15640,0
|
|
20231122,184100,902325570,15640,15640,15640,15640,0
|
|
20231122,184000,902325570,15640,15640,15640,15640,0
|
|
20231122,183900,902325570,15640,15640,15640,15640,0
|
|
20231122,183800,902325570,15640,15640,15640,15640,0
|
|
20231122,183700,902325570,15640,15640,15640,15640,0
|
|
20231122,183600,902325570,15640,15640,15640,15640,0
|
|
20231122,183500,902325570,15640,15640,15640,15640,0
|
|
20231122,183400,902325570,15640,15640,15640,15640,1126
|
|
20231122,183300,902325570,15640,15640,15640,15640,0
|
|
20231122,183200,902325570,15640,15640,15640,15640,0
|
|
20231122,183100,902325570,15640,15640,15640,15640,0
|
|
20231122,183000,902325570,15640,15640,15640,15640,0
|
|
20231122,182900,902325570,15640,15640,15640,15640,0
|
|
20231122,182800,902325570,15640,15640,15640,15640,0
|
|
20231122,182700,902325570,15640,15640,15640,15640,0
|
|
20231122,182600,902325570,15640,15640,15640,15640,0
|
|
20231122,182500,902325570,15640,15640,15640,15640,0
|
|
20231122,182400,902325570,15640,15640,15640,15640,0
|
|
20231122,182300,902325570,15640,15640,15640,15640,0
|
|
20231122,182200,902325570,15640,15640,15640,15640,0
|
|
20231122,182100,902325570,15640,15640,15640,15640,0
|
|
20231122,182000,902325570,15640,15640,15640,15640,0
|
|
20231122,181900,902325570,15640,15640,15640,15640,0
|
|
20231122,181800,902325570,15640,15640,15640,15640,0
|
|
20231122,181700,902325570,15640,15640,15640,15640,0
|
|
20231122,181600,902325570,15640,15640,15640,15640,0
|
|
20231122,181500,902325570,15640,15640,15640,15640,0
|
|
20231122,181400,902325570,15640,15640,15640,15640,0
|
|
20231122,181300,902325570,15640,15640,15640,15640,0
|
|
20231122,181200,902325570,15640,15640,15640,15640,0
|
|
20231122,181100,902325570,15640,15640,15640,15640,0
|
|
20231122,181000,902325570,15640,15640,15640,15640,0
|
|
20231122,180900,902325570,15640,15640,15640,15640,0
|
|
20231122,180800,902325570,15640,15640,15640,15640,0
|
|
20231122,180700,902325570,15640,15640,15640,15640,0
|
|
20231122,180600,902325570,15640,15640,15640,15640,0
|
|
20231122,180500,902325570,15640,15640,15640,15640,0
|
|
20231122,180400,902325570,15640,15640,15640,15640,1126
|
|
20231122,180300,902325570,15640,15640,15640,15640,0
|
|
20231122,180200,902325570,15640,15640,15640,15640,0
|
|
20231122,180100,902325570,15640,15640,15640,15640,0
|
|
20231122,180000,902325570,15640,15640,15640,15640,0
|
|
20231122,175900,902325570,15640,15640,15640,15640,0
|
|
20231122,175800,902325570,15640,15640,15640,15640,0
|
|
20231122,175700,902325570,15640,15640,15640,15640,0
|
|
20231122,175600,902325570,15640,15640,15640,15640,0
|
|
20231122,175500,902325570,15640,15640,15640,15640,0
|
|
20231122,175400,902325570,15640,15640,15640,15640,0
|
|
20231122,175300,902325570,15640,15640,15640,15640,0
|
|
20231122,175200,902325570,15640,15640,15640,15640,0
|
|
20231122,175100,902325570,15640,15640,15640,15640,0
|
|
20231122,175000,902325570,15640,15640,15640,15640,0
|
|
20231122,174900,902325570,15640,15640,15640,15640,0
|
|
20231122,174800,902325570,15640,15640,15640,15640,0
|
|
20231122,174700,902325570,15640,15640,15640,15640,0
|
|
20231122,174600,902325570,15640,15640,15640,15640,0
|
|
20231122,174500,902325570,15640,15640,15640,15640,0
|
|
20231122,174400,902325570,15640,15640,15640,15640,0
|
|
20231122,174300,902325570,15640,15640,15640,15640,0
|
|
20231122,174200,902325570,15640,15640,15640,15640,0
|
|
20231122,174100,902325570,15640,15640,15640,15640,0
|
|
20231122,174000,902325570,15640,15640,15640,15640,0
|
|
20231122,173900,902325570,15640,15640,15640,15640,0
|
|
20231122,173800,902325570,15640,15640,15640,15640,0
|
|
20231122,173700,902325570,15640,15640,15640,15640,0
|
|
20231122,173600,902325570,15640,15640,15640,15640,0
|
|
20231122,173500,902325570,15640,15640,15640,15640,0
|
|
20231122,173400,902325570,15640,15640,15640,15640,1126
|
|
20231122,173300,902325570,15640,15640,15640,15640,0
|
|
20231122,173200,902325570,15640,15640,15640,15640,0
|
|
20231122,173100,902325570,15640,15640,15640,15640,0
|
|
20231122,173000,902325570,15640,15640,15640,15640,0
|
|
20231122,172900,902325570,15640,15640,15640,15640,0
|
|
20231122,172800,902325570,15640,15640,15640,15640,0
|
|
20231122,172700,902325570,15640,15640,15640,15640,0
|
|
20231122,172600,902325570,15640,15640,15640,15640,0
|
|
20231122,172500,902325570,15640,15640,15640,15640,0
|
|
20231122,172400,902325570,15640,15640,15640,15640,0
|
|
20231122,172300,902325570,15640,15640,15640,15640,0
|
|
20231122,172200,902325570,15640,15640,15640,15640,0
|
|
20231122,172100,902325570,15640,15640,15640,15640,0
|
|
20231122,172000,902325570,15640,15640,15640,15640,0
|
|
20231122,171900,902325570,15640,15640,15640,15640,0
|
|
20231122,171800,902325570,15640,15640,15640,15640,0
|
|
20231122,171700,902325570,15640,15640,15640,15640,0
|
|
20231122,171600,902325570,15640,15640,15640,15640,0
|
|
20231122,171500,902325570,15640,15640,15640,15640,0
|
|
20231122,171400,902325570,15640,15640,15640,15640,0
|
|
20231122,171300,902325570,15640,15640,15640,15640,0
|
|
20231122,171200,902325570,15640,15640,15640,15640,0
|
|
20231122,171100,902325570,15640,15640,15640,15640,0
|
|
20231122,171000,902325570,15640,15640,15640,15640,0
|
|
20231122,170900,902325570,15640,15640,15640,15640,0
|
|
20231122,170800,902325570,15640,15640,15640,15640,0
|
|
20231122,170700,902325570,15640,15640,15640,15640,0
|
|
20231122,170600,902325570,15640,15640,15640,15640,0
|
|
20231122,170500,902325570,15640,15640,15640,15640,0
|
|
20231122,170400,902325570,15640,15640,15640,15640,1126
|
|
20231122,170300,902325570,15640,15640,15640,15640,0
|
|
20231122,170200,902325570,15640,15640,15640,15640,0
|
|
20231122,170100,902325570,15640,15640,15640,15640,0
|
|
20231122,170000,902325570,15640,15640,15640,15640,0
|
|
20231122,165900,902325570,15640,15640,15640,15640,0
|
|
20231122,165800,902325570,15640,15640,15640,15640,0
|
|
20231122,165700,902325570,15640,15640,15640,15640,0
|
|
20231122,165600,902325570,15640,15640,15640,15640,0
|
|
20231122,165500,902325570,15640,15640,15640,15640,0
|
|
20231122,165400,902325570,15640,15640,15640,15640,0
|
|
20231122,165300,902325570,15640,15640,15640,15640,0
|
|
20231122,165200,902325570,15640,15640,15640,15640,0
|
|
20231122,165100,902325570,15640,15640,15640,15640,0
|
|
20231122,165000,902325570,15640,15640,15640,15640,0
|
|
20231122,164900,902325570,15640,15640,15640,15640,0
|
|
20231122,164800,902325570,15640,15640,15640,15640,0
|
|
20231122,164700,902325570,15640,15640,15640,15640,0
|
|
20231122,164600,902325570,15640,15640,15640,15640,0
|
|
20231122,164500,902325570,15640,15640,15640,15640,0
|
|
20231122,164400,902325570,15640,15640,15640,15640,0
|
|
20231122,164300,902325570,15640,15640,15640,15640,0
|
|
20231122,164200,902325570,15640,15640,15640,15640,0
|
|
20231122,164100,902325570,15640,15640,15640,15640,0
|
|
20231122,164000,902325570,15640,15640,15640,15640,0
|
|
20231122,163900,902325570,15640,15640,15640,15640,0
|
|
20231122,163800,902325570,15640,15640,15640,15640,0
|
|
20231122,163700,902325570,15640,15640,15640,15640,0
|
|
20231122,163600,902325570,15640,15640,15640,15640,0
|
|
20231122,163500,902325570,15640,15640,15640,15640,0
|
|
20231122,163400,902325570,15640,15640,15640,15640,1126
|
|
20231122,163300,902325570,15640,15640,15640,15640,0
|
|
20231122,163200,902325570,15640,15640,15640,15640,0
|
|
20231122,163100,902325570,15640,15640,15640,15640,0
|
|
20231122,163000,902325570,15640,15640,15640,15640,0
|
|
20231122,162900,902325570,15640,15640,15640,15640,0
|
|
20231122,162800,902325570,15640,15640,15640,15640,0
|
|
20231122,162700,902325570,15640,15640,15640,15640,0
|
|
20231122,162600,902325570,15640,15640,15640,15640,0
|
|
20231122,162500,902325570,15640,15640,15640,15640,0
|
|
20231122,162400,902325570,15640,15640,15640,15640,0
|
|
20231122,162300,902325570,15640,15640,15640,15640,0
|
|
20231122,162200,902325570,15640,15640,15640,15640,0
|
|
20231122,162100,902325570,15640,15640,15640,15640,0
|
|
20231122,162000,902325570,15640,15640,15640,15640,0
|
|
20231122,161900,902325570,15640,15640,15640,15640,0
|
|
20231122,161800,902325570,15640,15640,15640,15640,0
|
|
20231122,161700,902325570,15640,15640,15640,15640,0
|
|
20231122,161600,902325570,15640,15640,15640,15640,0
|
|
20231122,161500,902325570,15640,15640,15640,15640,0
|
|
20231122,161400,902325570,15640,15640,15640,15640,0
|
|
20231122,161300,902325570,15640,15640,15640,15640,0
|
|
20231122,161200,902325570,15640,15640,15640,15640,0
|
|
20231122,161100,902325570,15640,15640,15640,15640,0
|
|
20231122,161000,902325570,15640,15640,15640,15640,0
|
|
20231122,160900,902325570,15640,15640,15640,15640,0
|
|
20231122,160800,902325570,15640,15640,15640,15640,0
|
|
20231122,160700,902325570,15640,15640,15640,15640,0
|
|
20231122,160600,902325570,15640,15640,15640,15640,0
|
|
20231122,160500,902325570,15640,15640,15640,15640,0
|
|
20231122,160400,902325570,15640,15640,15640,15640,1126
|
|
20231122,160300,902325570,15640,15640,15640,15640,0
|
|
20231122,160200,902325570,15640,15640,15640,15640,0
|
|
20231122,160100,902325570,15640,15640,15640,15640,0
|
|
20231122,160000,902325570,15640,15640,15640,15640,0
|
|
20231122,155900,902325570,15640,15640,15640,15640,0
|
|
20231122,155800,902325570,15640,15640,15640,15640,0
|
|
20231122,155700,902325570,15640,15640,15640,15640,0
|
|
20231122,155600,902325570,15640,15640,15640,15640,0
|
|
20231122,155500,902325570,15640,15640,15640,15640,0
|
|
20231122,155400,902325570,15640,15640,15640,15640,0
|
|
20231122,155300,902325570,15640,15640,15640,15640,0
|
|
20231122,155200,902325570,15640,15640,15640,15640,0
|
|
20231122,155100,902325570,15640,15640,15640,15640,0
|
|
20231122,155000,902325570,15640,15640,15640,15640,0
|
|
20231122,154900,902325570,15640,15640,15640,15640,0
|
|
20231122,154800,902325570,15640,15640,15640,15640,0
|
|
20231122,154700,902325570,15640,15640,15640,15640,0
|
|
20231122,154600,902325570,15640,15640,15640,15640,0
|
|
20231122,154500,902325570,15640,15640,15640,15640,0
|
|
20231122,154400,902325570,15640,15640,15640,15640,0
|
|
20231122,154300,902325570,15640,15640,15640,15640,0
|
|
20231122,154200,902325570,15640,15640,15640,15640,0
|
|
20231122,154100,902325570,15640,15640,15640,15640,0
|
|
20231122,154000,902325570,15640,15640,15640,15640,0
|
|
20231122,153900,902325570,15640,15640,15640,15640,0
|
|
20231122,153800,902325570,15640,15640,15640,15640,0
|
|
20231122,153700,902325570,15640,15640,15640,15640,0
|
|
20231122,153600,902325570,15640,15640,15640,15640,0
|
|
20231122,153500,902325570,15640,15640,15640,15640,0
|
|
20231122,153400,902325570,15640,15640,15640,15640,1126
|
|
20231122,153300,902325570,15640,15640,15640,15640,0
|
|
20231122,153200,902325570,15640,15640,15640,15640,0
|
|
20231122,153100,902325570,15640,15640,15640,15640,0
|
|
20231122,153000,902325570,15640,15640,15640,15640,1126
|
|
20231122,152900,884714930,15580,15580,15580,15580,0
|
|
20231122,152800,884714930,15580,15580,15580,15580,0
|
|
20231122,152700,884714930,15580,15580,15580,15580,0
|
|
20231122,152600,884714930,15580,15580,15580,15580,0
|
|
20231122,152500,884714930,15580,15580,15580,15580,0
|
|
20231122,152400,884714930,15580,15580,15580,15580,0
|
|
20231122,152300,884714930,15580,15580,15580,15580,0
|
|
20231122,152200,884714930,15580,15580,15580,15580,0
|
|
20231122,152100,884714930,15580,15580,15580,15580,0
|
|
20231122,152000,884714930,15580,15580,15580,15580,0
|
|
20231122,151900,884714930,15580,15580,15630,15580,376
|
|
20231122,151800,878843900,15580,15580,15580,15540,454
|
|
20231122,151700,871786070,15580,15560,15580,15560,201
|
|
20231122,151600,868656490,15560,15580,15580,15560,15
|
|
20231122,151500,868422890,15580,15570,15580,15570,3
|
|
20231122,151400,868376170,15550,15550,15550,15550,1
|
|
20231122,151300,868360620,15550,15580,15580,15550,11
|
|
20231122,151200,868189490,15580,15550,15580,15550,109
|
|
20231122,151100,866491690,15550,15560,15570,15550,734
|
|
20231122,151000,855073800,15560,15580,15580,15560,58
|
|
20231122,150900,854170250,15580,15580,15580,15580,8
|
|
20231122,150800,854045610,15560,15560,15560,15560,0
|
|
20231122,150700,854045610,15560,15570,15570,15560,145
|
|
20231122,150600,851789240,15580,15580,15580,15580,11
|
|
20231122,150500,851617860,15570,15570,15570,15570,140
|
|
20231122,150400,849438060,15570,15560,15570,15560,37
|
|
20231122,150300,848862320,15560,15560,15560,15560,30
|
|
20231122,150200,848395520,15570,15570,15580,15570,52
|
|
20231122,150100,847585870,15560,15560,15560,15560,0
|
|
20231122,150000,847585870,15560,15560,15560,15560,94
|
|
20231122,145900,846123230,15560,15580,15580,15560,57
|
|
20231122,145800,845236130,15580,15560,15580,15560,51
|
|
20231122,145700,844441570,15580,15580,15580,15570,201
|
|
20231122,145600,841311490,15580,15580,15580,15580,1
|
|
20231122,145500,841295910,15560,15560,15560,15560,345
|
|
20231122,145400,835927710,15580,15580,15580,15580,1
|
|
20231122,145300,835912130,15590,15590,15590,15590,40
|
|
20231122,145200,835288530,15600,15560,15600,15560,5
|
|
20231122,145100,835210610,15600,15600,15600,15560,1043
|
|
20231122,145000,818958770,15610,15610,15610,15610,48
|
|
20231122,144900,818209490,15610,15610,15610,15610,10
|
|
20231122,144800,818053390,15620,15620,15620,15620,0
|
|
20231122,144700,818053390,15620,15620,15620,15620,0
|
|
20231122,144600,818053390,15620,15600,15620,15600,105
|
|
20231122,144500,816414360,15620,15620,15620,15620,1
|
|
20231122,144400,816398740,15620,15630,15630,15590,125
|
|
20231122,144300,814448640,15630,15610,15630,15610,5
|
|
20231122,144200,814370530,15630,15610,15630,15610,76
|
|
20231122,144100,813184130,15610,15610,15610,15610,5
|
|
20231122,144000,813106080,15630,15630,15630,15630,0
|
|
20231122,143900,813106080,15630,15630,15630,15630,5
|
|
20231122,143800,813027930,15630,15610,15630,15600,21
|
|
20231122,143700,812700250,15580,15640,15640,15580,223
|
|
20231122,143600,809221870,15640,15640,15640,15640,12
|
|
20231122,143500,809034190,15630,15590,15630,15580,148
|
|
20231122,143400,806727620,15640,15640,15640,15640,1
|
|
20231122,143300,806711980,15640,15640,15640,15640,1
|
|
20231122,143200,806696340,15610,15610,15610,15610,24
|
|
20231122,143100,806321700,15610,15610,15610,15610,4
|
|
20231122,143000,806259260,15610,15610,15610,15610,146
|
|
20231122,142900,803980200,15610,15610,15610,15610,0
|
|
20231122,142800,803980200,15610,15610,15610,15610,0
|
|
20231122,142700,803980200,15610,15610,15610,15610,418
|
|
20231122,142600,797455220,15590,15600,15600,15590,27
|
|
20231122,142500,797034080,15590,15630,15630,15590,1029
|
|
20231122,142400,780978570,15610,15630,15630,15610,271
|
|
20231122,142300,776746390,15660,15630,15660,15630,6
|
|
20231122,142200,776652580,15660,15640,15660,15640,2
|
|
20231122,142100,776621280,15660,15660,15660,15660,92
|
|
20231122,142000,775180560,15630,15630,15630,15630,0
|
|
20231122,141900,775180560,15630,15630,15630,15630,2
|
|
20231122,141800,775149300,15630,15630,15630,15630,1
|
|
20231122,141700,775133670,15620,15620,15620,15620,50
|
|
20231122,141600,774352670,15620,15660,15660,15620,1033
|
|
20231122,141500,758202170,15660,15660,15670,15660,10
|
|
20231122,141400,758045490,15670,15670,15670,15670,0
|
|
20231122,141300,758045490,15670,15670,15670,15670,0
|
|
20231122,141200,758045490,15670,15670,15670,15670,0
|
|
20231122,141100,758045490,15670,15670,15670,15670,8
|
|
20231122,141000,757920130,15670,15670,15670,15670,0
|
|
20231122,140900,757920130,15670,15670,15670,15670,30
|
|
20231122,140800,757450030,15670,15670,15670,15670,2
|
|
20231122,140700,757418690,15670,15670,15670,15660,29
|
|
20231122,140600,756964320,15670,15670,15670,15670,0
|
|
20231122,140500,756964320,15670,15670,15670,15670,8
|
|
20231122,140400,756838960,15650,15650,15650,15650,0
|
|
20231122,140300,756838960,15650,15650,15650,15650,2
|
|
20231122,140200,756807660,15660,15660,15660,15660,0
|
|
20231122,140100,756807660,15660,15660,15660,15660,26
|
|
20231122,140000,756400500,15660,15660,15660,15660,0
|
|
20231122,135900,756400500,15660,15670,15670,15660,2
|
|
20231122,135800,756369170,15660,15660,15660,15660,20
|
|
20231122,135700,756055970,15660,15660,15660,15660,9
|
|
20231122,135600,755915030,15670,15670,15670,15670,8
|
|
20231122,135500,755789670,15670,15670,15670,15670,0
|
|
20231122,135400,755789670,15670,15670,15670,15670,0
|
|
20231122,135300,755789670,15670,15670,15670,15670,0
|
|
20231122,135200,755789670,15670,15670,15670,15670,1
|
|
20231122,135100,755774000,15660,15660,15670,15660,52
|
|
20231122,135000,754959570,15660,15660,15660,15660,22
|
|
20231122,134900,754615050,15670,15670,15670,15670,8
|
|
20231122,134800,754489690,15670,15670,15670,15670,1
|
|
20231122,134700,754474020,15660,15660,15660,15660,120
|
|
20231122,134600,752594820,15660,15670,15670,15660,11
|
|
20231122,134500,752422460,15670,15670,15670,15670,136
|
|
20231122,134400,750291340,15670,15670,15670,15670,0
|
|
20231122,134300,750291340,15670,15670,15670,15670,9
|
|
20231122,134200,750150310,15690,15670,15690,15670,9
|
|
20231122,134100,750009120,15690,15690,15690,15690,2
|
|
20231122,134000,749977740,15690,15690,15690,15690,0
|
|
20231122,133900,749977740,15690,15690,15690,15690,7
|
|
20231122,133800,749867910,15690,15690,15690,15690,1
|
|
20231122,133700,749852220,15680,15680,15680,15680,0
|
|
20231122,133600,749852220,15680,15680,15680,15680,0
|
|
20231122,133500,749852220,15680,15680,15680,15680,0
|
|
20231122,133400,749852220,15680,15680,15680,15680,5
|
|
20231122,133300,749773820,15690,15690,15690,15690,0
|
|
20231122,133200,749773820,15690,15690,15690,15690,0
|
|
20231122,133100,749773820,15690,15690,15690,15690,0
|
|
20231122,133000,749773820,15690,15690,15690,15690,17
|
|
20231122,132900,749507090,15690,15690,15690,15690,134
|
|
20231122,132800,747404630,15700,15700,15700,15690,81
|
|
20231122,132700,746133130,15700,15700,15700,15700,1
|
|
20231122,132600,746117430,15690,15700,15700,15690,12
|
|
20231122,132500,745929040,15700,15700,15700,15700,4
|
|
20231122,132400,745866240,15700,15700,15700,15700,8
|
|
20231122,132300,745740640,15690,15640,15690,15640,48
|
|
20231122,132200,744987920,15640,15640,15640,15640,0
|
|
20231122,132100,744987920,15640,15640,15640,15640,0
|
|
20231122,132000,744987920,15640,15640,15640,15640,0
|
|
20231122,131900,744987920,15640,15640,15640,15640,41
|
|
20231122,131800,744346680,15640,15640,15640,15640,0
|
|
20231122,131700,744346680,15640,15640,15640,15640,0
|
|
20231122,131600,744346680,15640,15640,15640,15640,0
|
|
20231122,131500,744346680,15640,15640,15640,15640,0
|
|
20231122,131400,744346680,15640,15640,15640,15640,0
|
|
20231122,131300,744346680,15640,15640,15640,15640,8
|
|
20231122,131200,744221560,15640,15640,15640,15640,0
|
|
20231122,131100,744221560,15640,15630,15640,15630,694
|
|
20231122,131000,733373780,15620,15620,15630,15620,130
|
|
20231122,130900,731343170,15630,15650,15650,15630,191
|
|
20231122,130800,728357310,15650,15650,15650,15650,0
|
|
20231122,130700,728357310,15650,15660,15660,15650,423
|
|
20231122,130600,721737310,15650,15660,15660,15650,31
|
|
20231122,130500,721252050,15660,15670,15670,15660,4
|
|
20231122,130400,721189380,15670,15680,15680,15670,12
|
|
20231122,130300,721001290,15680,15680,15680,15680,2
|
|
20231122,130200,720969930,15690,15690,15690,15690,0
|
|
20231122,130100,720969930,15690,15690,15690,15690,3
|
|
20231122,130000,720922860,15690,15650,15690,15650,10
|
|
20231122,125900,720766000,15690,15690,15690,15690,1
|
|
20231122,125800,720750310,15690,15690,15690,15690,3
|
|
20231122,125700,720703240,15690,15690,15690,15650,135
|
|
20231122,125600,718589210,15650,15670,15670,15650,95
|
|
20231122,125500,717102020,15700,15700,15700,15700,1
|
|
20231122,125400,717086320,15700,15700,15700,15700,1
|
|
20231122,125300,717070620,15650,15650,15650,15650,100
|
|
20231122,125200,715505620,15700,15650,15700,15650,8
|
|
20231122,125100,715380320,15700,15700,15700,15700,0
|
|
20231122,125000,715380320,15700,15700,15700,15700,0
|
|
20231122,124900,715380320,15700,15660,15700,15650,65
|
|
20231122,124800,714362360,15660,15680,15680,15660,275
|
|
20231122,124700,710051680,15690,15700,15700,15690,564
|
|
20231122,124600,701198070,15700,15700,15700,15700,164
|
|
20231122,124500,698623270,15700,15700,15700,15700,28
|
|
20231122,124400,698183670,15720,15720,15720,15720,0
|
|
20231122,124300,698183670,15720,15710,15720,15700,801
|
|
20231122,124200,685606350,15720,15730,15730,15720,1935
|
|
20231122,124100,655187720,15730,15750,15750,15730,296
|
|
20231122,124000,650529270,15750,15760,15760,15750,83
|
|
20231122,123900,649221970,15750,15750,15750,15750,0
|
|
20231122,123800,649221970,15750,15750,15750,15750,0
|
|
20231122,123700,649221970,15750,15750,15750,15750,5
|
|
20231122,123600,649143220,15780,15780,15780,15780,0
|
|
20231122,123500,649143220,15780,15780,15780,15780,1
|
|
20231122,123400,649127440,15750,15750,15750,15750,0
|
|
20231122,123300,649127440,15750,15750,15750,15750,1
|
|
20231122,123200,649111690,15750,15750,15750,15750,10
|
|
20231122,123100,648954190,15750,15750,15750,15750,6
|
|
20231122,123000,648859690,15780,15780,15780,15780,5
|
|
20231122,122900,648780790,15780,15780,15780,15780,0
|
|
20231122,122800,648780790,15780,15790,15800,15730,417
|
|
20231122,122700,642209430,15790,15790,15790,15790,0
|
|
20231122,122600,642209430,15790,15790,15790,15790,0
|
|
20231122,122500,642209430,15790,15790,15790,15790,0
|
|
20231122,122400,642209430,15790,15790,15790,15790,0
|
|
20231122,122300,642209430,15790,15740,15790,15740,5
|
|
20231122,122200,642130530,15790,15790,15790,15790,1
|
|
20231122,122100,642114740,15790,15780,15790,15780,2
|
|
20231122,122000,642083170,15740,15740,15740,15740,1
|
|
20231122,121900,642067430,15730,15730,15730,15730,0
|
|
20231122,121800,642067430,15730,15730,15730,15730,0
|
|
20231122,121700,642067430,15730,15730,15730,15730,0
|
|
20231122,121600,642067430,15730,15730,15730,15730,0
|
|
20231122,121500,642067430,15730,15730,15730,15730,0
|
|
20231122,121400,642067430,15730,15730,15730,15730,130
|
|
20231122,121300,640022530,15730,15750,15750,15730,173
|
|
20231122,121200,637300130,15750,15750,15750,15750,127
|
|
20231122,121100,635299880,15750,15750,15750,15750,0
|
|
20231122,121000,635299880,15750,15740,15750,15730,174
|
|
20231122,120900,632562140,15750,15750,15750,15750,0
|
|
20231122,120800,632562140,15750,15750,15750,15750,76
|
|
20231122,120700,631365140,15750,15760,15760,15750,324
|
|
20231122,120600,626259000,15770,15770,15810,15770,166
|
|
20231122,120500,623641140,15800,15800,15800,15800,5
|
|
20231122,120400,623562140,15820,15820,15820,15820,45
|
|
20231122,120300,622850240,15820,15820,15820,15820,1
|
|
20231122,120200,622834420,15830,15830,15830,15830,0
|
|
20231122,120100,622834420,15830,15830,15830,15830,0
|
|
20231122,120000,622834420,15830,15830,15830,15830,0
|
|
20231122,115900,622834420,15830,15830,15830,15830,0
|
|
20231122,115800,622834420,15830,15830,15830,15830,0
|
|
20231122,115700,622834420,15830,15830,15830,15830,0
|
|
20231122,115600,622834420,15830,15830,15830,15830,0
|
|
20231122,115500,622834420,15830,15830,15830,15830,1
|
|
20231122,115400,622818590,15760,15800,15800,15760,781
|
|
20231122,115300,610499930,15800,15800,15800,15800,0
|
|
20231122,115200,610499930,15800,15800,15800,15800,44
|
|
20231122,115100,609804730,15840,15840,15840,15840,10
|
|
20231122,115000,609646330,15810,15810,15810,15810,105
|
|
20231122,114900,607986280,15810,15810,15810,15810,0
|
|
20231122,114800,607986280,15810,15810,15810,15810,0
|
|
20231122,114700,607986280,15810,15810,15810,15810,1
|
|
20231122,114600,607970470,15800,15800,15800,15800,1
|
|
20231122,114500,607954670,15800,15800,15800,15800,4
|
|
20231122,114400,607891470,15800,15800,15800,15800,311
|
|
20231122,114300,602977670,15800,15800,15800,15800,13
|
|
20231122,114200,602772270,15800,15810,15810,15800,129
|
|
20231122,114100,600733920,15810,15820,15820,15810,42
|
|
20231122,114000,600069850,15850,15850,15850,15850,0
|
|
20231122,113900,600069850,15850,15820,15850,15820,124
|
|
20231122,113800,598104510,15820,15810,15820,15810,28
|
|
20231122,113700,597661740,15820,15820,15820,15820,1
|
|
20231122,113600,597645920,15820,15820,15820,15820,94
|
|
20231122,113500,596158840,15820,15850,15850,15820,125
|
|
20231122,113400,594181100,15820,15820,15820,15820,30
|
|
20231122,113300,593706500,15820,15790,15820,15790,60
|
|
20231122,113200,592759060,15790,15790,15790,15790,76
|
|
20231122,113100,591559020,15790,15810,15810,15790,62
|
|
20231122,113000,590579940,15800,15800,15800,15800,0
|
|
20231122,112900,590579940,15800,15800,15800,15800,101
|
|
20231122,112800,588984140,15820,15820,15820,15820,11
|
|
20231122,112700,588810120,15820,15820,15820,15820,129
|
|
20231122,112600,586769340,15800,15800,15800,15800,4
|
|
20231122,112500,586706140,15790,15790,15790,15790,0
|
|
20231122,112400,586706140,15790,15740,15790,15710,177
|
|
20231122,112300,583923480,15800,15800,15800,15800,10
|
|
20231122,112200,583765480,15860,15830,15860,15710,823
|
|
20231122,112100,570803800,15870,15830,15870,15830,123
|
|
20231122,112000,568854390,15870,15870,15870,15830,280
|
|
20231122,111900,564420510,15870,15880,15880,15830,162
|
|
20231122,111800,561849350,15880,15930,15930,15880,144
|
|
20231122,111700,559559100,15970,15910,15970,15910,122
|
|
20231122,111600,557617040,15910,15890,15910,15870,502
|
|
20231122,111500,549639940,15900,15920,15920,15900,470
|
|
20231122,111400,542162030,15920,15930,15930,15920,164
|
|
20231122,111300,539550820,15920,15920,15920,15920,1
|
|
20231122,111200,539534900,15990,15970,15990,15910,654
|
|
20231122,111100,529110500,15970,15980,15990,15970,411
|
|
20231122,111000,522543830,16000,16000,16010,15980,346
|
|
20231122,110900,517008890,16000,16030,16050,15980,1045
|
|
20231122,110800,500266250,16030,15950,16130,15880,4749
|
|
20231122,110700,424054410,15860,16050,16070,15860,716
|
|
20231122,110600,412627910,16050,15770,16050,15770,3835
|
|
20231122,110500,351635060,15770,15720,15770,15720,847
|
|
20231122,110400,338314020,15770,15770,15770,15770,129
|
|
20231122,110300,336279690,15770,15770,15770,15770,1
|
|
20231122,110200,336263920,15770,15770,15770,15770,7
|
|
20231122,110100,336153530,15780,15790,15790,15780,11
|
|
20231122,110000,335979900,15800,15770,15800,15770,143
|
|
20231122,105900,333723160,15770,15710,15790,15710,5
|
|
20231122,105800,333644400,15690,15690,15690,15690,0
|
|
20231122,105700,333644400,15690,15690,15690,15690,0
|
|
20231122,105600,333644400,15690,15690,15690,15690,5
|
|
20231122,105500,333565950,15690,15690,15790,15690,3
|
|
20231122,105400,333518780,15790,15790,15790,15790,63
|
|
20231122,105300,332524010,15680,15680,15680,15680,0
|
|
20231122,105200,332524010,15680,15790,15790,15680,23
|
|
20231122,105100,332163060,15760,15790,15790,15760,66
|
|
20231122,105000,331122750,15800,15800,15800,15800,0
|
|
20231122,104900,331122750,15800,15790,15800,15790,29
|
|
20231122,104800,330664760,15790,15800,15800,15790,11
|
|
20231122,104700,330491060,15800,15800,15800,15800,256
|
|
20231122,104600,326446260,15800,15770,15800,15770,593
|
|
20231122,104500,317084930,15770,15760,15770,15760,44
|
|
20231122,104400,316391440,15760,15740,15760,15740,84
|
|
20231122,104300,315069260,15670,15670,15670,15670,12
|
|
20231122,104200,314881220,15670,15670,15670,15670,8
|
|
20231122,104100,314755860,15770,15770,15770,15770,0
|
|
20231122,104000,314755860,15770,15770,15770,15760,502
|
|
20231122,103900,306844320,15760,15710,15770,15710,1526
|
|
20231122,103800,282805480,15700,15700,15700,15700,30
|
|
20231122,103700,282334480,15700,15700,15700,15700,8
|
|
20231122,103600,282208880,15700,15660,15700,15660,5
|
|
20231122,103500,282130540,15660,15700,15700,15660,4
|
|
20231122,103400,282067860,15700,15700,15700,15700,136
|
|
20231122,103300,279932660,15700,15680,15700,15680,113
|
|
20231122,103200,278159800,15710,15690,15710,15690,264
|
|
20231122,103100,274013910,15690,15690,15690,15690,41
|
|
20231122,103000,273370620,15620,15620,15620,15620,96
|
|
20231122,102900,271871100,15590,15590,15590,15590,0
|
|
20231122,102800,271871100,15590,15590,15590,15590,30
|
|
20231122,102700,271403400,15590,15600,15620,15590,125
|
|
20231122,102600,269453960,15600,15620,15620,15600,876
|
|
20231122,102500,255786640,15620,15620,15620,15620,0
|
|
20231122,102400,255786640,15620,15620,15620,15620,14
|
|
20231122,102300,255567960,15620,15620,15620,15620,10
|
|
20231122,102200,255411760,15610,15620,15620,15610,71
|
|
20231122,102100,254303360,15620,15620,15620,15620,100
|
|
20231122,102000,252741360,15660,15660,15660,15660,1
|
|
20231122,101900,252725700,15660,15660,15660,15660,0
|
|
20231122,101800,252725700,15660,15660,15660,15660,5
|
|
20231122,101700,252647400,15710,15710,15710,15710,16
|
|
20231122,101600,252396040,15710,15710,15710,15710,0
|
|
20231122,101500,252396040,15710,15710,15710,15710,0
|
|
20231122,101400,252396040,15710,15700,15710,15700,48
|
|
20231122,101300,251642060,15700,15660,15700,15660,7
|
|
20231122,101200,251532400,15660,15660,15660,15660,5
|
|
20231122,101100,251454100,15610,15660,15660,15610,31
|
|
20231122,101000,250968690,15660,15660,15660,15660,5
|
|
20231122,100900,250890390,15660,15700,15700,15660,9
|
|
20231122,100800,250749130,15700,15710,15710,15700,126
|
|
20231122,100700,248769890,15710,15710,15710,15710,0
|
|
20231122,100600,248769890,15710,15710,15710,15710,2
|
|
20231122,100500,248738470,15710,15610,15710,15610,40
|
|
20231122,100400,248113270,15710,15710,15710,15710,0
|
|
20231122,100300,248113270,15710,15710,15710,15710,0
|
|
20231122,100200,248113270,15710,15710,15710,15710,0
|
|
20231122,100100,248113270,15710,15610,15710,15610,2
|
|
20231122,100000,248081950,15600,15710,15710,15600,102
|
|
20231122,095900,246490530,15680,15680,15680,15680,5
|
|
20231122,095800,246412130,15710,15680,15710,15680,74
|
|
20231122,095700,245250490,15680,15680,15680,15680,2
|
|
20231122,095600,245219130,15600,15600,15600,15600,0
|
|
20231122,095500,245219130,15600,15610,15610,15590,27
|
|
20231122,095400,244797870,15610,15610,15610,15610,6
|
|
20231122,095300,244704210,15610,15610,15610,15610,30
|
|
20231122,095200,244235910,15610,15570,15610,15570,134
|
|
20231122,095100,242148390,15570,15580,15580,15570,85
|
|
20231122,095000,240824920,15570,15580,15580,15570,92
|
|
20231122,094900,239392150,15580,15580,15580,15580,1
|
|
20231122,094800,239376570,15570,15560,15580,15560,62
|
|
20231122,094700,238411820,15560,15560,15580,15560,381
|
|
20231122,094600,232483440,15560,15580,15580,15560,344
|
|
20231122,094500,227130780,15560,15570,15570,15560,502
|
|
20231122,094400,219319640,15560,15590,15590,15560,412
|
|
20231122,094300,212903020,15590,15590,15590,15590,22
|
|
20231122,094200,212560040,15600,15600,15600,15600,11
|
|
20231122,094100,212388440,15600,15610,15610,15600,50
|
|
20231122,094000,211608060,15700,15690,15700,15690,6
|
|
20231122,093900,211513900,15690,15590,15690,15590,223
|
|
20231122,093800,208037230,15590,15600,15600,15580,202
|
|
20231122,093700,204887470,15600,15600,15600,15600,5
|
|
20231122,093600,204809470,15600,15700,15700,15600,56
|
|
20231122,093500,203934140,15700,15600,15700,15600,18
|
|
20231122,093400,203652440,15600,15610,15610,15600,652
|
|
20231122,093300,193481220,15600,15630,15630,15600,11
|
|
20231122,093200,193309590,15610,15610,15610,15610,50
|
|
20231122,093100,192529090,15610,15710,15710,15610,361
|
|
20231122,093000,186892730,15710,15610,15710,15600,543
|
|
20231122,092900,178421700,15600,15660,15660,15600,1640
|
|
20231122,092800,152799090,15670,15670,15670,15670,0
|
|
20231122,092700,152799090,15670,15680,15680,15670,94
|
|
20231122,092600,151326060,15670,15670,15670,15670,98
|
|
20231122,092500,149790400,15670,15700,15700,15670,411
|
|
20231122,092400,143343770,15720,15700,15720,15700,27
|
|
20231122,092300,142919830,15700,15710,15710,15690,1123
|
|
20231122,092200,125289120,15710,15710,15710,15710,101
|
|
20231122,092100,123702410,15710,15720,15720,15710,102
|
|
20231122,092000,122099790,15720,15730,15730,15720,520
|
|
20231122,091900,113924690,15760,15760,15760,15760,451
|
|
20231122,091800,106816930,15760,15760,15770,15760,101
|
|
20231122,091700,105225150,15770,15730,15770,15730,1024
|
|
20231122,091600,89108790,15740,15740,15740,15740,199
|
|
20231122,091500,85976530,15730,15750,15750,15730,259
|
|
20231122,091400,81902400,15730,15750,15750,15730,644
|
|
20231122,091300,71766270,15740,15740,15750,15740,83
|
|
20231122,091200,70459840,15740,15740,15740,15740,2
|
|
20231122,091100,70428360,15760,15800,15800,15760,26
|
|
20231122,091000,70018000,15800,15790,15800,15790,37
|
|
20231122,090900,69433730,15790,15800,15800,15720,312
|
|
20231122,090800,64519080,15760,15780,15790,15760,242
|
|
20231122,090700,60700600,15780,15830,15830,15780,797
|
|
20231122,090600,48111190,15880,15830,15890,15830,629
|
|
20231122,090500,38133060,15830,15760,15830,15760,533
|
|
20231122,090400,29702310,15760,15720,15760,15720,33
|
|
20231122,090300,29182390,15710,15670,15720,15660,704
|
|
20231122,090200,18135150,15680,15710,15710,15670,303
|
|
20231122,090100,13383150,15710,15680,15710,15670,53
|
|
20231122,090000,12551860,15670,15670,15690,15660,801
|