646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,194300,3553964820,16400,16400,16400,16400,1318
|
|
20231122,194200,3553964820,16400,16400,16400,16400,0
|
|
20231122,194100,3553964820,16400,16400,16400,16400,0
|
|
20231122,194000,3553964820,16400,16400,16400,16400,0
|
|
20231122,193900,3553964820,16400,16400,16400,16400,0
|
|
20231122,193800,3553964820,16400,16400,16400,16400,0
|
|
20231122,193700,3553964820,16400,16400,16400,16400,0
|
|
20231122,193600,3553964820,16400,16400,16400,16400,0
|
|
20231122,193500,3553964820,16400,16400,16400,16400,0
|
|
20231122,193400,3553964820,16400,16400,16400,16400,0
|
|
20231122,193300,3553964820,16400,16400,16400,16400,0
|
|
20231122,193200,3553964820,16400,16400,16400,16400,0
|
|
20231122,193100,3553964820,16400,16400,16400,16400,0
|
|
20231122,193000,3553964820,16400,16400,16400,16400,0
|
|
20231122,192900,3553964820,16400,16400,16400,16400,0
|
|
20231122,192800,3553964820,16400,16400,16400,16400,0
|
|
20231122,192700,3553964820,16400,16400,16400,16400,0
|
|
20231122,192600,3553964820,16400,16400,16400,16400,0
|
|
20231122,192500,3553964820,16400,16400,16400,16400,0
|
|
20231122,192400,3553964820,16400,16400,16400,16400,0
|
|
20231122,192300,3553964820,16400,16400,16400,16400,0
|
|
20231122,192200,3553964820,16400,16400,16400,16400,0
|
|
20231122,192100,3553964820,16400,16400,16400,16400,0
|
|
20231122,192000,3553964820,16400,16400,16400,16400,0
|
|
20231122,191900,3553964820,16400,16400,16400,16400,0
|
|
20231122,191800,3553964820,16400,16400,16400,16400,0
|
|
20231122,191700,3553964820,16400,16400,16400,16400,0
|
|
20231122,191600,3553964820,16400,16400,16400,16400,0
|
|
20231122,191500,3553964820,16400,16400,16400,16400,0
|
|
20231122,191400,3553964820,16400,16400,16400,16400,0
|
|
20231122,191300,3553964820,16400,16400,16400,16400,1318
|
|
20231122,191200,3553964820,16400,16400,16400,16400,0
|
|
20231122,191100,3553964820,16400,16400,16400,16400,0
|
|
20231122,191000,3553964820,16400,16400,16400,16400,0
|
|
20231122,190900,3553964820,16400,16400,16400,16400,0
|
|
20231122,190800,3553964820,16400,16400,16400,16400,0
|
|
20231122,190700,3553964820,16400,16400,16400,16400,0
|
|
20231122,190600,3553964820,16400,16400,16400,16400,0
|
|
20231122,190500,3553964820,16400,16400,16400,16400,0
|
|
20231122,190400,3553964820,16400,16400,16400,16400,0
|
|
20231122,190300,3553964820,16400,16400,16400,16400,0
|
|
20231122,190200,3553964820,16400,16400,16400,16400,0
|
|
20231122,190100,3553964820,16400,16400,16400,16400,0
|
|
20231122,190000,3553964820,16400,16400,16400,16400,0
|
|
20231122,185900,3553964820,16400,16400,16400,16400,0
|
|
20231122,185800,3553964820,16400,16400,16400,16400,0
|
|
20231122,185700,3553964820,16400,16400,16400,16400,0
|
|
20231122,185600,3553964820,16400,16400,16400,16400,0
|
|
20231122,185500,3553964820,16400,16400,16400,16400,0
|
|
20231122,185400,3553964820,16400,16400,16400,16400,0
|
|
20231122,185300,3553964820,16400,16400,16400,16400,0
|
|
20231122,185200,3553964820,16400,16400,16400,16400,0
|
|
20231122,185100,3553964820,16400,16400,16400,16400,0
|
|
20231122,185000,3553964820,16400,16400,16400,16400,0
|
|
20231122,184900,3553964820,16400,16400,16400,16400,0
|
|
20231122,184800,3553964820,16400,16400,16400,16400,0
|
|
20231122,184700,3553964820,16400,16400,16400,16400,0
|
|
20231122,184600,3553964820,16400,16400,16400,16400,0
|
|
20231122,184500,3553964820,16400,16400,16400,16400,0
|
|
20231122,184400,3553964820,16400,16400,16400,16400,0
|
|
20231122,184300,3553964820,16400,16400,16400,16400,1318
|
|
20231122,184200,3553964820,16400,16400,16400,16400,0
|
|
20231122,184100,3553964820,16400,16400,16400,16400,0
|
|
20231122,184000,3553964820,16400,16400,16400,16400,0
|
|
20231122,183900,3553964820,16400,16400,16400,16400,0
|
|
20231122,183800,3553964820,16400,16400,16400,16400,0
|
|
20231122,183700,3553964820,16400,16400,16400,16400,0
|
|
20231122,183600,3553964820,16400,16400,16400,16400,0
|
|
20231122,183500,3553964820,16400,16400,16400,16400,0
|
|
20231122,183400,3553964820,16400,16400,16400,16400,0
|
|
20231122,183300,3553964820,16400,16400,16400,16400,0
|
|
20231122,183200,3553964820,16400,16400,16400,16400,0
|
|
20231122,183100,3553964820,16400,16400,16400,16400,0
|
|
20231122,183000,3553964820,16400,16400,16400,16400,0
|
|
20231122,182900,3553964820,16400,16400,16400,16400,0
|
|
20231122,182800,3553964820,16400,16400,16400,16400,0
|
|
20231122,182700,3553964820,16400,16400,16400,16400,0
|
|
20231122,182600,3553964820,16400,16400,16400,16400,0
|
|
20231122,182500,3553964820,16400,16400,16400,16400,0
|
|
20231122,182400,3553964820,16400,16400,16400,16400,0
|
|
20231122,182300,3553964820,16400,16400,16400,16400,0
|
|
20231122,182200,3553964820,16400,16400,16400,16400,0
|
|
20231122,182100,3553964820,16400,16400,16400,16400,0
|
|
20231122,182000,3553964820,16400,16400,16400,16400,0
|
|
20231122,181900,3553964820,16400,16400,16400,16400,0
|
|
20231122,181800,3553964820,16400,16400,16400,16400,0
|
|
20231122,181700,3553964820,16400,16400,16400,16400,0
|
|
20231122,181600,3553964820,16400,16400,16400,16400,0
|
|
20231122,181500,3553964820,16400,16400,16400,16400,0
|
|
20231122,181400,3553964820,16400,16400,16400,16400,0
|
|
20231122,181300,3553964820,16400,16400,16400,16400,1318
|
|
20231122,181200,3553964820,16400,16400,16400,16400,0
|
|
20231122,181100,3553964820,16400,16400,16400,16400,0
|
|
20231122,181000,3553964820,16400,16400,16400,16400,0
|
|
20231122,180900,3553964820,16400,16400,16400,16400,0
|
|
20231122,180800,3553964820,16400,16400,16400,16400,0
|
|
20231122,180700,3553964820,16400,16400,16400,16400,0
|
|
20231122,180600,3553964820,16400,16400,16400,16400,0
|
|
20231122,180500,3553964820,16400,16400,16400,16400,0
|
|
20231122,180400,3553964820,16400,16400,16400,16400,0
|
|
20231122,180300,3553964820,16400,16400,16400,16400,0
|
|
20231122,180200,3553964820,16400,16400,16400,16400,0
|
|
20231122,180100,3553964820,16400,16400,16400,16400,0
|
|
20231122,180000,3553964820,16400,16400,16400,16400,0
|
|
20231122,175900,3553964820,16400,16400,16400,16400,0
|
|
20231122,175800,3553964820,16400,16400,16400,16400,0
|
|
20231122,175700,3553964820,16400,16400,16400,16400,0
|
|
20231122,175600,3553964820,16400,16400,16400,16400,0
|
|
20231122,175500,3553964820,16400,16400,16400,16400,0
|
|
20231122,175400,3553964820,16400,16400,16400,16400,0
|
|
20231122,175300,3553964820,16400,16400,16400,16400,0
|
|
20231122,175200,3553964820,16400,16400,16400,16400,0
|
|
20231122,175100,3553964820,16400,16400,16400,16400,0
|
|
20231122,175000,3553964820,16400,16400,16400,16400,0
|
|
20231122,174900,3553964820,16400,16400,16400,16400,0
|
|
20231122,174800,3553964820,16400,16400,16400,16400,0
|
|
20231122,174700,3553964820,16400,16400,16400,16400,0
|
|
20231122,174600,3553964820,16400,16400,16400,16400,0
|
|
20231122,174500,3553964820,16400,16400,16400,16400,0
|
|
20231122,174400,3553964820,16400,16400,16400,16400,0
|
|
20231122,174300,3553964820,16400,16400,16400,16400,1318
|
|
20231122,174200,3553964820,16400,16400,16400,16400,0
|
|
20231122,174100,3553964820,16400,16400,16400,16400,0
|
|
20231122,174000,3553964820,16400,16400,16400,16400,0
|
|
20231122,173900,3553964820,16400,16400,16400,16400,0
|
|
20231122,173800,3553964820,16400,16400,16400,16400,0
|
|
20231122,173700,3553964820,16400,16400,16400,16400,0
|
|
20231122,173600,3553964820,16400,16400,16400,16400,0
|
|
20231122,173500,3553964820,16400,16400,16400,16400,0
|
|
20231122,173400,3553964820,16400,16400,16400,16400,0
|
|
20231122,173300,3553964820,16400,16400,16400,16400,0
|
|
20231122,173200,3553964820,16400,16400,16400,16400,0
|
|
20231122,173100,3553964820,16400,16400,16400,16400,0
|
|
20231122,173000,3553964820,16400,16400,16400,16400,0
|
|
20231122,172900,3553964820,16400,16400,16400,16400,0
|
|
20231122,172800,3553964820,16400,16400,16400,16400,0
|
|
20231122,172700,3553964820,16400,16400,16400,16400,0
|
|
20231122,172600,3553964820,16400,16400,16400,16400,0
|
|
20231122,172500,3553964820,16400,16400,16400,16400,0
|
|
20231122,172400,3553964820,16400,16400,16400,16400,0
|
|
20231122,172300,3553964820,16400,16400,16400,16400,0
|
|
20231122,172200,3553964820,16400,16400,16400,16400,0
|
|
20231122,172100,3553964820,16400,16400,16400,16400,0
|
|
20231122,172000,3553964820,16400,16400,16400,16400,0
|
|
20231122,171900,3553964820,16400,16400,16400,16400,0
|
|
20231122,171800,3553964820,16400,16400,16400,16400,0
|
|
20231122,171700,3553964820,16400,16400,16400,16400,0
|
|
20231122,171600,3553964820,16400,16400,16400,16400,0
|
|
20231122,171500,3553964820,16400,16400,16400,16400,0
|
|
20231122,171400,3553964820,16400,16400,16400,16400,0
|
|
20231122,171300,3553964820,16400,16400,16400,16400,1318
|
|
20231122,171200,3553964820,16400,16400,16400,16400,0
|
|
20231122,171100,3553964820,16400,16400,16400,16400,0
|
|
20231122,171000,3553964820,16400,16400,16400,16400,0
|
|
20231122,170900,3553964820,16400,16400,16400,16400,0
|
|
20231122,170800,3553964820,16400,16400,16400,16400,0
|
|
20231122,170700,3553964820,16400,16400,16400,16400,0
|
|
20231122,170600,3553964820,16400,16400,16400,16400,0
|
|
20231122,170500,3553964820,16400,16400,16400,16400,0
|
|
20231122,170400,3553964820,16400,16400,16400,16400,0
|
|
20231122,170300,3553964820,16400,16400,16400,16400,0
|
|
20231122,170200,3553964820,16400,16400,16400,16400,0
|
|
20231122,170100,3553964820,16400,16400,16400,16400,0
|
|
20231122,170000,3553964820,16400,16400,16400,16400,0
|
|
20231122,165900,3553964820,16400,16400,16400,16400,0
|
|
20231122,165800,3553964820,16400,16400,16400,16400,0
|
|
20231122,165700,3553964820,16400,16400,16400,16400,0
|
|
20231122,165600,3553964820,16400,16400,16400,16400,0
|
|
20231122,165500,3553964820,16400,16400,16400,16400,0
|
|
20231122,165400,3553964820,16400,16400,16400,16400,0
|
|
20231122,165300,3553964820,16400,16400,16400,16400,0
|
|
20231122,165200,3553964820,16400,16400,16400,16400,0
|
|
20231122,165100,3553964820,16400,16400,16400,16400,0
|
|
20231122,165000,3553964820,16400,16400,16400,16400,0
|
|
20231122,164900,3553964820,16400,16400,16400,16400,0
|
|
20231122,164800,3553964820,16400,16400,16400,16400,0
|
|
20231122,164700,3553964820,16400,16400,16400,16400,0
|
|
20231122,164600,3553964820,16400,16400,16400,16400,0
|
|
20231122,164500,3553964820,16400,16400,16400,16400,0
|
|
20231122,164400,3553964820,16400,16400,16400,16400,0
|
|
20231122,164300,3553964820,16400,16400,16400,16400,1318
|
|
20231122,164200,3553964820,16400,16400,16400,16400,0
|
|
20231122,164100,3553964820,16400,16400,16400,16400,0
|
|
20231122,164000,3553964820,16400,16400,16400,16400,0
|
|
20231122,163900,3553964820,16400,16400,16400,16400,0
|
|
20231122,163800,3553964820,16400,16400,16400,16400,0
|
|
20231122,163700,3553964820,16400,16400,16400,16400,0
|
|
20231122,163600,3553964820,16400,16400,16400,16400,0
|
|
20231122,163500,3553964820,16400,16400,16400,16400,0
|
|
20231122,163400,3553964820,16400,16400,16400,16400,0
|
|
20231122,163300,3553964820,16400,16400,16400,16400,0
|
|
20231122,163200,3553964820,16400,16400,16400,16400,0
|
|
20231122,163100,3553964820,16400,16400,16400,16400,0
|
|
20231122,163000,3553964820,16400,16400,16400,16400,0
|
|
20231122,162900,3553964820,16400,16400,16400,16400,0
|
|
20231122,162800,3553964820,16400,16400,16400,16400,0
|
|
20231122,162700,3553964820,16400,16400,16400,16400,0
|
|
20231122,162600,3553964820,16400,16400,16400,16400,0
|
|
20231122,162500,3553964820,16400,16400,16400,16400,0
|
|
20231122,162400,3553964820,16400,16400,16400,16400,0
|
|
20231122,162300,3553964820,16400,16400,16400,16400,0
|
|
20231122,162200,3553964820,16400,16400,16400,16400,0
|
|
20231122,162100,3553964820,16400,16400,16400,16400,0
|
|
20231122,162000,3553964820,16400,16400,16400,16400,0
|
|
20231122,161900,3553964820,16400,16400,16400,16400,0
|
|
20231122,161800,3553964820,16400,16400,16400,16400,0
|
|
20231122,161700,3553964820,16400,16400,16400,16400,0
|
|
20231122,161600,3553964820,16400,16400,16400,16400,0
|
|
20231122,161500,3553964820,16400,16400,16400,16400,0
|
|
20231122,161400,3553964820,16400,16400,16400,16400,0
|
|
20231122,161300,3553964820,16400,16400,16400,16400,1318
|
|
20231122,161200,3553964820,16400,16400,16400,16400,0
|
|
20231122,161100,3553964820,16400,16400,16400,16400,0
|
|
20231122,161000,3553964820,16400,16400,16400,16400,0
|
|
20231122,160900,3553964820,16400,16400,16400,16400,0
|
|
20231122,160800,3553964820,16400,16400,16400,16400,0
|
|
20231122,160700,3553964820,16400,16400,16400,16400,0
|
|
20231122,160600,3553964820,16400,16400,16400,16400,0
|
|
20231122,160500,3553964820,16400,16400,16400,16400,0
|
|
20231122,160400,3553964820,16400,16400,16400,16400,0
|
|
20231122,160300,3553964820,16400,16400,16400,16400,0
|
|
20231122,160200,3553964820,16400,16400,16400,16400,0
|
|
20231122,160100,3553964820,16400,16400,16400,16400,0
|
|
20231122,160000,3553964820,16400,16400,16400,16400,0
|
|
20231122,155900,3553964820,16400,16400,16400,16400,0
|
|
20231122,155800,3553964820,16400,16400,16400,16400,0
|
|
20231122,155700,3553964820,16400,16400,16400,16400,0
|
|
20231122,155600,3553964820,16400,16400,16400,16400,0
|
|
20231122,155500,3553964820,16400,16400,16400,16400,0
|
|
20231122,155400,3553964820,16400,16400,16400,16400,0
|
|
20231122,155300,3553964820,16400,16400,16400,16400,0
|
|
20231122,155200,3553964820,16400,16400,16400,16400,0
|
|
20231122,155100,3553964820,16400,16400,16400,16400,0
|
|
20231122,155000,3553964820,16400,16400,16400,16400,0
|
|
20231122,154900,3553964820,16400,16400,16400,16400,0
|
|
20231122,154800,3553964820,16400,16400,16400,16400,0
|
|
20231122,154700,3553964820,16400,16400,16400,16400,0
|
|
20231122,154600,3553964820,16400,16400,16400,16400,0
|
|
20231122,154500,3553964820,16400,16400,16400,16400,0
|
|
20231122,154400,3553964820,16400,16400,16400,16400,0
|
|
20231122,154300,3553964820,16400,16400,16400,16400,1318
|
|
20231122,154200,3553964820,16400,16400,16400,16400,0
|
|
20231122,154100,3553964820,16400,16400,16400,16400,0
|
|
20231122,154000,3553964820,16400,16400,16400,16400,0
|
|
20231122,153900,3553964820,16400,16400,16400,16400,0
|
|
20231122,153800,3553964820,16400,16400,16400,16400,0
|
|
20231122,153700,3553964820,16400,16400,16400,16400,0
|
|
20231122,153600,3553964820,16400,16400,16400,16400,0
|
|
20231122,153500,3553964820,16400,16400,16400,16400,0
|
|
20231122,153400,3553964820,16400,16400,16400,16400,0
|
|
20231122,153300,3553964820,16400,16400,16400,16400,0
|
|
20231122,153200,3553964820,16400,16400,16400,16400,0
|
|
20231122,153100,3553964820,16400,16400,16400,16400,0
|
|
20231122,153000,3553964820,16400,16400,16400,16400,1318
|
|
20231122,152900,3532349620,16410,16410,16410,16410,0
|
|
20231122,152800,3532349620,16410,16410,16410,16410,0
|
|
20231122,152700,3532349620,16410,16410,16410,16410,0
|
|
20231122,152600,3532349620,16410,16410,16410,16410,0
|
|
20231122,152500,3532349620,16410,16410,16410,16410,0
|
|
20231122,152400,3532349620,16410,16410,16410,16410,0
|
|
20231122,152300,3532349620,16410,16410,16410,16410,0
|
|
20231122,152200,3532349620,16410,16410,16410,16410,0
|
|
20231122,152100,3532349620,16410,16410,16410,16410,0
|
|
20231122,152000,3532349620,16410,16410,16410,16410,0
|
|
20231122,151900,3532349620,16410,16400,16410,16400,131
|
|
20231122,151800,3530201020,16400,16400,16400,16390,410
|
|
20231122,151700,3523478600,16400,16390,16420,16390,1044
|
|
20231122,151600,3506358440,16400,16400,16400,16390,693
|
|
20231122,151500,3494994100,16400,16400,16400,16400,725
|
|
20231122,151400,3483104100,16400,16400,16430,16390,2130
|
|
20231122,151300,3448173160,16400,16400,16400,16400,0
|
|
20231122,151200,3448173160,16400,16420,16420,16400,350
|
|
20231122,151100,3442432080,16420,16420,16420,16420,50
|
|
20231122,151000,3441611080,16410,16430,16430,16410,501
|
|
20231122,150900,3433388190,16430,16430,16430,16430,10
|
|
20231122,150800,3433223890,16430,16420,16430,16420,169
|
|
20231122,150700,3430448720,16420,16420,16420,16420,74
|
|
20231122,150600,3429233640,16420,16420,16420,16420,62
|
|
20231122,150500,3428215600,16410,16430,16430,16410,390
|
|
20231122,150400,3421814760,16430,16440,16440,16430,107
|
|
20231122,150300,3420055720,16440,16450,16450,16440,295
|
|
20231122,150200,3415204690,16450,16450,16450,16450,40
|
|
20231122,150100,3414546690,16450,16450,16450,16450,101
|
|
20231122,150000,3412885240,16450,16440,16450,16440,74
|
|
20231122,145900,3411668380,16440,16430,16440,16430,108
|
|
20231122,145800,3409892900,16420,16420,16420,16420,70
|
|
20231122,145700,3408743500,16420,16420,16420,16420,152
|
|
20231122,145600,3406247660,16420,16420,16420,16420,86
|
|
20231122,145500,3404835540,16420,16420,16420,16420,19
|
|
20231122,145400,3404523560,16420,16420,16420,16420,9
|
|
20231122,145300,3404375780,16410,16420,16420,16410,100
|
|
20231122,145200,3402734400,16420,16420,16430,16420,59
|
|
20231122,145100,3401765590,16420,16420,16420,16420,0
|
|
20231122,145000,3401765590,16420,16420,16420,16420,66
|
|
20231122,144900,3400681870,16410,16410,16410,16410,425
|
|
20231122,144800,3393707620,16410,16420,16420,16410,130
|
|
20231122,144700,3391573320,16420,16420,16420,16420,100
|
|
20231122,144600,3389931320,16420,16420,16430,16420,68
|
|
20231122,144500,3388814750,16420,16420,16420,16410,210
|
|
20231122,144400,3385367780,16420,16420,16420,16420,60
|
|
20231122,144300,3384382580,16410,16420,16420,16410,248
|
|
20231122,144200,3380310640,16420,16440,16440,16420,856
|
|
20231122,144100,3366248150,16450,16450,16450,16450,402
|
|
20231122,144000,3359635250,16450,16450,16450,16450,0
|
|
20231122,143900,3359635250,16450,16450,16450,16450,1
|
|
20231122,143800,3359618800,16450,16450,16450,16450,300
|
|
20231122,143700,3354683800,16450,16470,16470,16450,141
|
|
20231122,143600,3352364130,16450,16450,16450,16450,0
|
|
20231122,143500,3352364130,16450,16450,16450,16450,30
|
|
20231122,143400,3351870630,16450,16450,16450,16450,33
|
|
20231122,143300,3351327780,16460,16490,16490,16460,368
|
|
20231122,143200,3345268420,16490,16490,16490,16490,1
|
|
20231122,143100,3345251930,16490,16490,16490,16490,11
|
|
20231122,143000,3345070540,16480,16470,16480,16470,130
|
|
20231122,142900,3342929380,16470,16470,16470,16470,1
|
|
20231122,142800,3342912910,16470,16470,16470,16470,1
|
|
20231122,142700,3342896440,16460,16460,16460,16460,0
|
|
20231122,142600,3342896440,16460,16470,16470,16460,102
|
|
20231122,142500,3341216990,16470,16490,16490,16470,324
|
|
20231122,142400,3335879470,16490,16490,16490,16490,0
|
|
20231122,142300,3335879470,16490,16490,16490,16490,0
|
|
20231122,142200,3335879470,16490,16480,16490,16480,500
|
|
20231122,142100,3327635450,16480,16480,16480,16480,18
|
|
20231122,142000,3327338810,16470,16470,16470,16470,0
|
|
20231122,141900,3327338810,16470,16470,16470,16470,0
|
|
20231122,141800,3327338810,16470,16500,16500,16470,444
|
|
20231122,141700,3320018640,16510,16510,16510,16510,11
|
|
20231122,141600,3319837030,16510,16510,16510,16510,132
|
|
20231122,141500,3317657710,16490,16500,16510,16490,1116
|
|
20231122,141400,3299239770,16500,16500,16500,16500,106
|
|
20231122,141300,3297490770,16500,16500,16500,16500,3
|
|
20231122,141200,3297441270,16490,16490,16500,16490,173
|
|
20231122,141100,3294587600,16490,16490,16490,16490,41
|
|
20231122,141000,3293911510,16490,16490,16490,16490,2
|
|
20231122,140900,3293878530,16490,16480,16490,16480,155
|
|
20231122,140800,3291324050,16490,16500,16500,16490,5
|
|
20231122,140700,3291241570,16450,16460,16460,16440,2322
|
|
20231122,140600,3253043750,16460,16460,16460,16460,1
|
|
20231122,140500,3253027290,16450,16500,16500,16450,1656
|
|
20231122,140400,3225785330,16500,16500,16500,16450,2047
|
|
20231122,140300,3192060530,16510,16510,16510,16510,13
|
|
20231122,140200,3191845900,16500,16500,16510,16500,202
|
|
20231122,140100,3188512330,16510,16510,16510,16510,0
|
|
20231122,140000,3188512330,16510,16510,16510,16510,270
|
|
20231122,135900,3184054630,16510,16510,16510,16510,18
|
|
20231122,135800,3183757450,16500,16500,16500,16500,5
|
|
20231122,135700,3183674950,16500,16500,16500,16500,1
|
|
20231122,135600,3183658450,16500,16500,16500,16500,39
|
|
20231122,135500,3183014950,16500,16500,16500,16500,34
|
|
20231122,135400,3182453950,16500,16500,16500,16500,125
|
|
20231122,135300,3180391450,16510,16500,16510,16500,566
|
|
20231122,135200,3171047220,16510,16510,16510,16510,53
|
|
20231122,135100,3170172190,16510,16490,16510,16480,256
|
|
20231122,135000,3165951370,16480,16520,16520,16480,2367
|
|
20231122,134900,3126868580,16530,16520,16530,16520,140
|
|
20231122,134800,3124555620,16530,16540,16540,16520,355
|
|
20231122,134700,3118687590,16530,16540,16540,16530,12
|
|
20231122,134600,3118489130,16540,16540,16540,16530,150
|
|
20231122,134500,3116009080,16530,16530,16530,16530,2
|
|
20231122,134400,3115976020,16530,16530,16530,16530,11
|
|
20231122,134300,3115794190,16530,16540,16540,16530,186
|
|
20231122,134200,3112718280,16540,16550,16550,16540,110
|
|
20231122,134100,3110897890,16550,16560,16560,16550,7
|
|
20231122,134000,3110782020,16560,16550,16560,16550,12
|
|
20231122,133900,3110583400,16560,16550,16560,16550,105
|
|
20231122,133800,3108844650,16540,16540,16540,16540,50
|
|
20231122,133700,3108017650,16540,16560,16570,16530,563
|
|
20231122,133600,3098693210,16560,16530,16560,16520,3024
|
|
20231122,133500,3048671440,16520,16510,16520,16510,41
|
|
20231122,133400,3047994180,16510,16510,16510,16510,100
|
|
20231122,133300,3046343180,16510,16510,16510,16510,0
|
|
20231122,133200,3046343180,16510,16510,16510,16490,333
|
|
20231122,133100,3040850940,16510,16510,16510,16510,1
|
|
20231122,133000,3040834430,16510,16490,16510,16490,54
|
|
20231122,132900,3039943750,16490,16500,16500,16490,818
|
|
20231122,132800,3026452000,16510,16510,16510,16510,2
|
|
20231122,132700,3026418980,16510,16500,16510,16500,333
|
|
20231122,132600,3020922650,16500,16500,16500,16500,116
|
|
20231122,132500,3019008650,16510,16510,16510,16510,141
|
|
20231122,132400,3016680740,16510,16510,16510,16500,110
|
|
20231122,132300,3014864720,16520,16510,16520,16510,2
|
|
20231122,132200,3014831690,16510,16510,16510,16510,55
|
|
20231122,132100,3013923640,16520,16520,16520,16520,218
|
|
20231122,132000,3010322280,16520,16520,16520,16510,145
|
|
20231122,131900,3007928220,16520,16540,16540,16520,468
|
|
20231122,131800,3000193560,16550,16550,16550,16550,31
|
|
20231122,131700,2999680510,16550,16550,16550,16550,34
|
|
20231122,131600,2999117810,16550,16540,16550,16540,262
|
|
20231122,131500,2994782710,16530,16560,16560,16530,1632
|
|
20231122,131400,2967778570,16560,16560,16560,16560,322
|
|
20231122,131300,2962446250,16560,16570,16570,16560,1334
|
|
20231122,131200,2940341920,16570,16550,16570,16550,1114
|
|
20231122,131100,2921886480,16550,16550,16550,16550,165
|
|
20231122,131000,2919155730,16550,16540,16550,16540,442
|
|
20231122,130900,2911842900,16520,16530,16550,16520,2573
|
|
20231122,130800,2869283670,16530,16520,16530,16520,618
|
|
20231122,130700,2859070380,16520,16530,16530,16520,332
|
|
20231122,130600,2853583290,16520,16530,16530,16520,1977
|
|
20231122,130500,2820906910,16530,16500,16540,16500,2044
|
|
20231122,130400,2787169150,16500,16500,16500,16490,280
|
|
20231122,130300,2782549450,16500,16490,16500,16490,1325
|
|
20231122,130200,2760698910,16470,16440,16470,16440,396
|
|
20231122,130100,2754185220,16440,16450,16450,16440,5
|
|
20231122,130000,2754103000,16440,16440,16440,16440,23
|
|
20231122,125900,2753724880,16440,16420,16440,16420,142
|
|
20231122,125800,2751390600,16420,16420,16420,16420,269
|
|
20231122,125700,2746973620,16430,16430,16430,16420,543
|
|
20231122,125600,2738052530,16420,16420,16420,16420,0
|
|
20231122,125500,2738052530,16420,16420,16420,16420,171
|
|
20231122,125400,2735244710,16420,16420,16420,16420,10
|
|
20231122,125300,2735080510,16410,16420,16420,16410,77
|
|
20231122,125200,2733816520,16420,16420,16420,16420,0
|
|
20231122,125100,2733816520,16420,16420,16420,16420,5
|
|
20231122,125000,2733734420,16420,16420,16420,16420,0
|
|
20231122,124900,2733734420,16420,16420,16420,16420,0
|
|
20231122,124800,2733734420,16420,16400,16420,16400,871
|
|
20231122,124700,2719449920,16400,16400,16400,16400,2061
|
|
20231122,124600,2685649520,16410,16420,16420,16410,329
|
|
20231122,124500,2680250600,16430,16430,16430,16430,302
|
|
20231122,124400,2675288740,16430,16440,16440,16430,100
|
|
20231122,124300,2673645070,16440,16440,16440,16440,50
|
|
20231122,124200,2672823070,16420,16410,16420,16400,800
|
|
20231122,124100,2659695020,16410,16410,16410,16400,31
|
|
20231122,124000,2659186320,16410,16410,16410,16410,0
|
|
20231122,123900,2659186320,16410,16410,16410,16410,10
|
|
20231122,123800,2659022220,16410,16400,16410,16400,150
|
|
20231122,123700,2656561920,16390,16400,16400,16390,201
|
|
20231122,123600,2653267520,16400,16400,16400,16400,236
|
|
20231122,123500,2649397120,16400,16400,16400,16400,837
|
|
20231122,123400,2635670320,16400,16400,16400,16400,0
|
|
20231122,123300,2635670320,16400,16400,16400,16400,80
|
|
20231122,123200,2634358320,16420,16410,16420,16410,442
|
|
20231122,123100,2627104880,16410,16400,16410,16400,108
|
|
20231122,123000,2625333650,16400,16400,16400,16400,56
|
|
20231122,122900,2624415250,16400,16400,16400,16400,0
|
|
20231122,122800,2624415250,16400,16400,16400,16400,62
|
|
20231122,122700,2623398450,16400,16400,16400,16400,0
|
|
20231122,122600,2623398450,16400,16400,16400,16400,100
|
|
20231122,122500,2621758450,16410,16410,16410,16410,85
|
|
20231122,122400,2620363600,16430,16410,16430,16400,546
|
|
20231122,122300,2611402260,16440,16450,16450,16440,120
|
|
20231122,122200,2609428750,16450,16460,16460,16450,11
|
|
20231122,122100,2609247700,16460,16440,16460,16440,543
|
|
20231122,122000,2600319030,16430,16410,16430,16410,134
|
|
20231122,121900,2598117850,16410,16470,16470,16410,65
|
|
20231122,121800,2597049980,16470,16420,16500,16410,2485
|
|
20231122,121700,2556119090,16410,16420,16420,16410,102
|
|
20231122,121600,2554444260,16420,16420,16420,16420,17
|
|
20231122,121500,2554165120,16410,16410,16410,16410,79
|
|
20231122,121400,2552868730,16400,16400,16400,16400,0
|
|
20231122,121300,2552868730,16400,16400,16400,16400,5
|
|
20231122,121200,2552786730,16400,16400,16400,16400,55
|
|
20231122,121100,2551884730,16400,16390,16400,16390,172
|
|
20231122,121000,2549065600,16400,16400,16400,16400,88
|
|
20231122,120900,2547622400,16400,16400,16400,16400,0
|
|
20231122,120800,2547622400,16400,16400,16400,16390,98
|
|
20231122,120700,2546015250,16400,16400,16400,16400,0
|
|
20231122,120600,2546015250,16400,16400,16400,16400,351
|
|
20231122,120500,2540258850,16390,16400,16400,16390,57
|
|
20231122,120400,2539324070,16400,16400,16400,16400,104
|
|
20231122,120300,2537618470,16400,16390,16400,16390,72
|
|
20231122,120200,2536438370,16390,16390,16390,16390,85
|
|
20231122,120100,2535045220,16400,16400,16400,16400,0
|
|
20231122,120000,2535045220,16400,16400,16400,16400,0
|
|
20231122,115900,2535045220,16400,16410,16410,16400,697
|
|
20231122,115800,2523611090,16420,16420,16420,16420,1
|
|
20231122,115700,2523594670,16420,16420,16420,16420,107
|
|
20231122,115600,2521837730,16420,16420,16420,16420,72
|
|
20231122,115500,2520655490,16420,16410,16420,16410,20
|
|
20231122,115400,2520327100,16410,16410,16410,16410,100
|
|
20231122,115300,2518686100,16420,16430,16430,16420,163
|
|
20231122,115200,2516008290,16420,16420,16420,16420,0
|
|
20231122,115100,2516008290,16420,16410,16420,16410,2500
|
|
20231122,115000,2474978290,16400,16400,16400,16400,189
|
|
20231122,114900,2471878690,16400,16390,16400,16380,431
|
|
20231122,114800,2464814600,16390,16390,16390,16390,6
|
|
20231122,114700,2464716260,16390,16390,16390,16380,91
|
|
20231122,114600,2463224860,16390,16380,16390,16380,111
|
|
20231122,114500,2461405680,16390,16380,16390,16380,154
|
|
20231122,114400,2458883060,16400,16400,16400,16400,5
|
|
20231122,114300,2458801060,16400,16400,16400,16400,103
|
|
20231122,114200,2457111860,16370,16370,16370,16370,0
|
|
20231122,114100,2457111860,16370,16370,16370,16370,79
|
|
20231122,114000,2455818630,16370,16380,16380,16370,853
|
|
20231122,113900,2441855010,16380,16390,16390,16380,170
|
|
20231122,113800,2439069560,16380,16380,16380,16380,0
|
|
20231122,113700,2439069560,16380,16380,16380,16380,1667
|
|
20231122,113600,2411764100,16370,16370,16370,16370,99
|
|
20231122,113500,2410143470,16380,16380,16380,16380,47
|
|
20231122,113400,2409373610,16390,16400,16400,16390,690
|
|
20231122,113300,2398064480,16400,16400,16400,16400,2
|
|
20231122,113200,2398031680,16400,16410,16410,16400,194
|
|
20231122,113100,2394849990,16410,16410,16410,16410,152
|
|
20231122,113000,2392355670,16390,16390,16390,16390,0
|
|
20231122,112900,2392355670,16390,16400,16400,16390,458
|
|
20231122,112800,2384848920,16370,16370,16370,16370,143
|
|
20231122,112700,2382508010,16370,16370,16370,16370,287
|
|
20231122,112600,2377809820,16370,16370,16370,16370,3
|
|
20231122,112500,2377760710,16370,16370,16370,16370,0
|
|
20231122,112400,2377760710,16370,16370,16370,16370,0
|
|
20231122,112300,2377760710,16370,16370,16370,16370,75
|
|
20231122,112200,2376532960,16370,16360,16370,16360,1038
|
|
20231122,112100,2359549080,16350,16350,16350,16350,0
|
|
20231122,112000,2359549080,16350,16350,16350,16350,210
|
|
20231122,111900,2356115580,16350,16350,16350,16350,1
|
|
20231122,111800,2356099230,16350,16350,16350,16350,46
|
|
20231122,111700,2355347130,16350,16350,16350,16350,92
|
|
20231122,111600,2353842930,16350,16340,16350,16340,17
|
|
20231122,111500,2353565120,16340,16350,16350,16340,195
|
|
20231122,111400,2350376890,16350,16350,16350,16350,389
|
|
20231122,111300,2344016740,16350,16350,16350,16350,0
|
|
20231122,111200,2344016740,16350,16350,16350,16350,1
|
|
20231122,111100,2344000390,16350,16340,16350,16340,173
|
|
20231122,111000,2341173540,16340,16340,16340,16340,204
|
|
20231122,110900,2337840180,16340,16340,16340,16340,280
|
|
20231122,110800,2333264980,16330,16330,16330,16330,251
|
|
20231122,110700,2329166150,16330,16330,16330,16330,150
|
|
20231122,110600,2326716650,16330,16330,16330,16330,3
|
|
20231122,110500,2326667660,16320,16310,16320,16310,1186
|
|
20231122,110400,2307316640,16320,16320,16320,16320,3
|
|
20231122,110300,2307267680,16320,16340,16340,16320,3124
|
|
20231122,110200,2256264640,16340,16330,16340,16330,283
|
|
20231122,110100,2251640710,16320,16330,16340,16320,163
|
|
20231122,110000,2248979570,16330,16330,16330,16330,431
|
|
20231122,105900,2241941340,16330,16330,16330,16330,911
|
|
20231122,105800,2227064710,16330,16330,16330,16320,6
|
|
20231122,105700,2226966740,16320,16330,16330,16320,82
|
|
20231122,105600,2225628340,16330,16330,16330,16330,19
|
|
20231122,105500,2225318070,16330,16340,16340,16330,170
|
|
20231122,105400,2222541950,16320,16320,16320,16320,0
|
|
20231122,105300,2222541950,16320,16340,16340,16320,150
|
|
20231122,105200,2220091990,16320,16340,16350,16320,279
|
|
20231122,105100,2215535680,16340,16330,16340,16330,240
|
|
20231122,105000,2211616470,16320,16310,16320,16310,105
|
|
20231122,104900,2209903070,16310,16320,16320,16310,756
|
|
20231122,104800,2197571150,16320,16340,16340,16320,314
|
|
20231122,104700,2192444390,16320,16340,16340,16310,822
|
|
20231122,104600,2179032350,16350,16320,16350,16320,700
|
|
20231122,104500,2167608300,16320,16320,16330,16310,1009
|
|
20231122,104400,2151148880,16330,16320,16330,16320,31
|
|
20231122,104300,2150642950,16320,16330,16330,16320,23
|
|
20231122,104200,2150267570,16330,16330,16330,16330,239
|
|
20231122,104100,2146364700,16330,16340,16340,16330,326
|
|
20231122,104000,2141040490,16330,16360,16360,16330,264
|
|
20231122,103900,2136728660,16350,16350,16350,16350,259
|
|
20231122,103800,2132494010,16330,16330,16330,16330,165
|
|
20231122,103700,2129799560,16320,16330,16330,16320,330
|
|
20231122,103600,2124413680,16330,16320,16330,16320,578
|
|
20231122,103500,2114975640,16320,16320,16320,16320,270
|
|
20231122,103400,2110569240,16320,16320,16320,16320,530
|
|
20231122,103300,2101919640,16320,16320,16320,16320,4
|
|
20231122,103200,2101854360,16320,16310,16320,16310,483
|
|
20231122,103100,2093976600,16310,16310,16310,16310,139
|
|
20231122,103000,2091709510,16310,16320,16320,16310,553
|
|
20231122,102900,2082690070,16310,16310,16320,16310,277
|
|
20231122,102800,2078172060,16300,16320,16320,16300,1015
|
|
20231122,102700,2061619650,16320,16320,16320,16320,165
|
|
20231122,102600,2058926850,16310,16320,16340,16310,1476
|
|
20231122,102500,2034832720,16320,16320,16330,16310,637
|
|
20231122,102400,2024436150,16340,16320,16340,16320,525
|
|
20231122,102300,2015858550,16320,16320,16320,16320,579
|
|
20231122,102200,2006409270,16320,16340,16340,16320,1314
|
|
20231122,102100,1984952940,16350,16350,16350,16330,1809
|
|
20231122,102000,1955402310,16350,16350,16360,16350,194
|
|
20231122,101900,1952230400,16350,16380,16380,16350,723
|
|
20231122,101800,1940400670,16380,16420,16420,16380,1355
|
|
20231122,101700,1918164080,16420,16420,16420,16420,30
|
|
20231122,101600,1917671480,16420,16420,16420,16420,0
|
|
20231122,101500,1917671480,16420,16380,16420,16370,345
|
|
20231122,101400,1912015260,16370,16370,16370,16370,21
|
|
20231122,101300,1911671490,16370,16330,16370,16330,632
|
|
20231122,101200,1901332520,16320,16340,16340,16320,992
|
|
20231122,101100,1885142280,16330,16330,16340,16330,764
|
|
20231122,101000,1872665610,16330,16370,16370,16330,4854
|
|
20231122,100900,1793303430,16360,16370,16370,16360,107
|
|
20231122,100800,1791552900,16370,16370,16370,16370,101
|
|
20231122,100700,1789899530,16370,16370,16370,16360,761
|
|
20231122,100600,1777441970,16370,16380,16380,16370,103
|
|
20231122,100500,1775755830,16370,16380,16380,16370,245
|
|
20231122,100400,1771745080,16380,16390,16390,16380,564
|
|
20231122,100300,1762504960,16400,16400,16400,16400,57
|
|
20231122,100200,1761570160,16400,16380,16400,16380,131
|
|
20231122,100100,1759422290,16380,16360,16380,16360,655
|
|
20231122,100000,1748698770,16360,16380,16380,16360,359
|
|
20231122,095900,1742822580,16370,16370,16370,16360,1097
|
|
20231122,095800,1724864990,16370,16370,16380,16360,614
|
|
20231122,095700,1714813830,16360,16380,16380,16360,1748
|
|
20231122,095600,1686210250,16380,16400,16400,16380,1475
|
|
20231122,095500,1662042020,16400,16400,16400,16400,256
|
|
20231122,095400,1657843620,16400,16410,16410,16390,770
|
|
20231122,095300,1645216190,16410,16430,16430,16400,1755
|
|
20231122,095200,1616421560,16410,16420,16420,16410,358
|
|
20231122,095100,1610543400,16420,16420,16420,16410,1241
|
|
20231122,095000,1590173130,16420,16450,16450,16410,5684
|
|
20231122,094900,1496747850,16460,16460,16460,16460,168
|
|
20231122,094800,1493982570,16460,16470,16470,16460,708
|
|
20231122,094700,1482325970,16460,16470,16470,16460,400
|
|
20231122,094600,1475739000,16470,16460,16470,16450,1134
|
|
20231122,094500,1457074550,16470,16470,16480,16460,1467
|
|
20231122,094400,1432921150,16450,16480,16480,16450,2595
|
|
20231122,094300,1390192590,16480,16510,16510,16480,1869
|
|
20231122,094200,1359375010,16510,16550,16550,16510,3148
|
|
20231122,094100,1307360600,16550,16570,16570,16540,892
|
|
20231122,094000,1292596110,16570,16580,16610,16570,1454
|
|
20231122,093900,1268470340,16580,16590,16600,16580,155
|
|
20231122,093800,1265898420,16600,16590,16600,16570,1087
|
|
20231122,093700,1247871680,16590,16570,16590,16570,248
|
|
20231122,093600,1243757730,16550,16550,16560,16540,1493
|
|
20231122,093500,1219051590,16550,16570,16580,16540,693
|
|
20231122,093400,1207580170,16570,16570,16590,16550,1267
|
|
20231122,093300,1186595920,16560,16600,16600,16560,354
|
|
20231122,093200,1180726980,16600,16630,16640,16580,449
|
|
20231122,093100,1173270460,16630,16570,16640,16570,1803
|
|
20231122,093000,1143333270,16580,16600,16600,16570,691
|
|
20231122,092900,1131869140,16610,16640,16640,16610,591
|
|
20231122,092800,1122042360,16650,16680,16680,16630,2557
|
|
20231122,092700,1079424070,16680,16640,16680,16640,4751
|
|
20231122,092600,1000289370,16630,16550,16630,16550,4155
|
|
20231122,092500,931378960,16550,16600,16600,16540,1675
|
|
20231122,092400,903618400,16600,16480,16600,16480,14495
|
|
20231122,092300,663749600,16490,16460,16490,16450,872
|
|
20231122,092200,649391990,16470,16460,16470,16460,129
|
|
20231122,092100,647268640,16460,16460,16460,16450,189
|
|
20231122,092000,644158030,16460,16460,16470,16450,1521
|
|
20231122,091900,619117570,16470,16480,16490,16450,787
|
|
20231122,091800,606149440,16490,16470,16490,16470,1214
|
|
20231122,091700,586139750,16480,16410,16480,16410,2281
|
|
20231122,091600,548655540,16410,16440,16440,16410,1456
|
|
20231122,091500,524747310,16440,16440,16440,16430,317
|
|
20231122,091400,519535920,16440,16440,16440,16440,695
|
|
20231122,091300,508110120,16440,16430,16450,16420,1351
|
|
20231122,091200,485903340,16420,16420,16430,16420,388
|
|
20231122,091100,479532350,16420,16420,16430,16420,363
|
|
20231122,091000,473571760,16420,16420,16440,16400,3367
|
|
20231122,090900,418313950,16410,16440,16440,16410,477
|
|
20231122,090800,410485620,16440,16400,16440,16400,1325
|
|
20231122,090700,388731000,16400,16390,16410,16390,703
|
|
20231122,090600,377208590,16390,16410,16410,16390,991
|
|
20231122,090500,360953310,16420,16500,16520,16420,3978
|
|
20231122,090400,295348860,16490,16460,16520,16460,1481
|
|
20231122,090300,270916390,16450,16450,16550,16430,5705
|
|
20231122,090200,176861820,16440,16330,16440,16330,4263
|
|
20231122,090100,107077360,16290,16230,16310,16220,928
|
|
20231122,090000,91953160,16220,16310,16310,16210,5644
|