650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,194700,1422302620,15410,15410,15410,15410,1291
|
|
20231121,194600,1422302620,15410,15410,15410,15410,0
|
|
20231121,194500,1422302620,15410,15410,15410,15410,0
|
|
20231121,194400,1422302620,15410,15410,15410,15410,0
|
|
20231121,194300,1422302620,15410,15410,15410,15410,0
|
|
20231121,194200,1422302620,15410,15410,15410,15410,0
|
|
20231121,194100,1422302620,15410,15410,15410,15410,0
|
|
20231121,194000,1422302620,15410,15410,15410,15410,0
|
|
20231121,193900,1422302620,15410,15410,15410,15410,0
|
|
20231121,193800,1422302620,15410,15410,15410,15410,0
|
|
20231121,193700,1422302620,15410,15410,15410,15410,0
|
|
20231121,193600,1422302620,15410,15410,15410,15410,0
|
|
20231121,193500,1422302620,15410,15410,15410,15410,0
|
|
20231121,193400,1422302620,15410,15410,15410,15410,0
|
|
20231121,193300,1422302620,15410,15410,15410,15410,0
|
|
20231121,193200,1422302620,15410,15410,15410,15410,0
|
|
20231121,193100,1422302620,15410,15410,15410,15410,0
|
|
20231121,193000,1422302620,15410,15410,15410,15410,0
|
|
20231121,192900,1422302620,15410,15410,15410,15410,0
|
|
20231121,192800,1422302620,15410,15410,15410,15410,0
|
|
20231121,192700,1422302620,15410,15410,15410,15410,0
|
|
20231121,192600,1422302620,15410,15410,15410,15410,0
|
|
20231121,192500,1422302620,15410,15410,15410,15410,0
|
|
20231121,192400,1422302620,15410,15410,15410,15410,0
|
|
20231121,192300,1422302620,15410,15410,15410,15410,0
|
|
20231121,192200,1422302620,15410,15410,15410,15410,0
|
|
20231121,192100,1422302620,15410,15410,15410,15410,0
|
|
20231121,192000,1422302620,15410,15410,15410,15410,0
|
|
20231121,191900,1422302620,15410,15410,15410,15410,0
|
|
20231121,191800,1422302620,15410,15410,15410,15410,0
|
|
20231121,191700,1422302620,15410,15410,15410,15410,1291
|
|
20231121,191600,1422302620,15410,15410,15410,15410,0
|
|
20231121,191500,1422302620,15410,15410,15410,15410,0
|
|
20231121,191400,1422302620,15410,15410,15410,15410,0
|
|
20231121,191300,1422302620,15410,15410,15410,15410,0
|
|
20231121,191200,1422302620,15410,15410,15410,15410,0
|
|
20231121,191100,1422302620,15410,15410,15410,15410,0
|
|
20231121,191000,1422302620,15410,15410,15410,15410,0
|
|
20231121,190900,1422302620,15410,15410,15410,15410,0
|
|
20231121,190800,1422302620,15410,15410,15410,15410,0
|
|
20231121,190700,1422302620,15410,15410,15410,15410,0
|
|
20231121,190600,1422302620,15410,15410,15410,15410,0
|
|
20231121,190500,1422302620,15410,15410,15410,15410,0
|
|
20231121,190400,1422302620,15410,15410,15410,15410,0
|
|
20231121,190300,1422302620,15410,15410,15410,15410,0
|
|
20231121,190200,1422302620,15410,15410,15410,15410,0
|
|
20231121,190100,1422302620,15410,15410,15410,15410,0
|
|
20231121,190000,1422302620,15410,15410,15410,15410,0
|
|
20231121,185900,1422302620,15410,15410,15410,15410,0
|
|
20231121,185800,1422302620,15410,15410,15410,15410,0
|
|
20231121,185700,1422302620,15410,15410,15410,15410,0
|
|
20231121,185600,1422302620,15410,15410,15410,15410,0
|
|
20231121,185500,1422302620,15410,15410,15410,15410,0
|
|
20231121,185400,1422302620,15410,15410,15410,15410,0
|
|
20231121,185300,1422302620,15410,15410,15410,15410,0
|
|
20231121,185200,1422302620,15410,15410,15410,15410,0
|
|
20231121,185100,1422302620,15410,15410,15410,15410,0
|
|
20231121,185000,1422302620,15410,15410,15410,15410,0
|
|
20231121,184900,1422302620,15410,15410,15410,15410,0
|
|
20231121,184800,1422302620,15410,15410,15410,15410,0
|
|
20231121,184700,1422302620,15410,15410,15410,15410,1291
|
|
20231121,184600,1422302620,15410,15410,15410,15410,0
|
|
20231121,184500,1422302620,15410,15410,15410,15410,0
|
|
20231121,184400,1422302620,15410,15410,15410,15410,0
|
|
20231121,184300,1422302620,15410,15410,15410,15410,0
|
|
20231121,184200,1422302620,15410,15410,15410,15410,0
|
|
20231121,184100,1422302620,15410,15410,15410,15410,0
|
|
20231121,184000,1422302620,15410,15410,15410,15410,0
|
|
20231121,183900,1422302620,15410,15410,15410,15410,0
|
|
20231121,183800,1422302620,15410,15410,15410,15410,0
|
|
20231121,183700,1422302620,15410,15410,15410,15410,0
|
|
20231121,183600,1422302620,15410,15410,15410,15410,0
|
|
20231121,183500,1422302620,15410,15410,15410,15410,0
|
|
20231121,183400,1422302620,15410,15410,15410,15410,0
|
|
20231121,183300,1422302620,15410,15410,15410,15410,0
|
|
20231121,183200,1422302620,15410,15410,15410,15410,0
|
|
20231121,183100,1422302620,15410,15410,15410,15410,0
|
|
20231121,183000,1422302620,15410,15410,15410,15410,0
|
|
20231121,182900,1422302620,15410,15410,15410,15410,0
|
|
20231121,182800,1422302620,15410,15410,15410,15410,0
|
|
20231121,182700,1422302620,15410,15410,15410,15410,0
|
|
20231121,182600,1422302620,15410,15410,15410,15410,0
|
|
20231121,182500,1422302620,15410,15410,15410,15410,0
|
|
20231121,182400,1422302620,15410,15410,15410,15410,0
|
|
20231121,182300,1422302620,15410,15410,15410,15410,0
|
|
20231121,182200,1422302620,15410,15410,15410,15410,0
|
|
20231121,182100,1422302620,15410,15410,15410,15410,0
|
|
20231121,182000,1422302620,15410,15410,15410,15410,0
|
|
20231121,181900,1422302620,15410,15410,15410,15410,0
|
|
20231121,181800,1422302620,15410,15410,15410,15410,0
|
|
20231121,181700,1422302620,15410,15410,15410,15410,1291
|
|
20231121,181600,1422302620,15410,15410,15410,15410,0
|
|
20231121,181500,1422302620,15410,15410,15410,15410,0
|
|
20231121,181400,1422302620,15410,15410,15410,15410,0
|
|
20231121,181300,1422302620,15410,15410,15410,15410,0
|
|
20231121,181200,1422302620,15410,15410,15410,15410,0
|
|
20231121,181100,1422302620,15410,15410,15410,15410,0
|
|
20231121,181000,1422302620,15410,15410,15410,15410,0
|
|
20231121,180900,1422302620,15410,15410,15410,15410,0
|
|
20231121,180800,1422302620,15410,15410,15410,15410,0
|
|
20231121,180700,1422302620,15410,15410,15410,15410,0
|
|
20231121,180600,1422302620,15410,15410,15410,15410,0
|
|
20231121,180500,1422302620,15410,15410,15410,15410,0
|
|
20231121,180400,1422302620,15410,15410,15410,15410,0
|
|
20231121,180300,1422302620,15410,15410,15410,15410,0
|
|
20231121,180200,1422302620,15410,15410,15410,15410,0
|
|
20231121,180100,1422302620,15410,15410,15410,15410,0
|
|
20231121,180000,1422302620,15410,15410,15410,15410,0
|
|
20231121,175900,1422302620,15410,15410,15410,15410,0
|
|
20231121,175800,1422302620,15410,15410,15410,15410,0
|
|
20231121,175700,1422302620,15410,15410,15410,15410,0
|
|
20231121,175600,1422302620,15410,15410,15410,15410,0
|
|
20231121,175500,1422302620,15410,15410,15410,15410,0
|
|
20231121,175400,1422302620,15410,15410,15410,15410,0
|
|
20231121,175300,1422302620,15410,15410,15410,15410,0
|
|
20231121,175200,1422302620,15410,15410,15410,15410,0
|
|
20231121,175100,1422302620,15410,15410,15410,15410,0
|
|
20231121,175000,1422302620,15410,15410,15410,15410,0
|
|
20231121,174900,1422302620,15410,15410,15410,15410,0
|
|
20231121,174800,1422302620,15410,15410,15410,15410,0
|
|
20231121,174700,1422302620,15410,15410,15410,15410,1291
|
|
20231121,174600,1422302620,15410,15410,15410,15410,0
|
|
20231121,174500,1422302620,15410,15410,15410,15410,0
|
|
20231121,174400,1422302620,15410,15410,15410,15410,0
|
|
20231121,174300,1422302620,15410,15410,15410,15410,0
|
|
20231121,174200,1422302620,15410,15410,15410,15410,0
|
|
20231121,174100,1422302620,15410,15410,15410,15410,0
|
|
20231121,174000,1422302620,15410,15410,15410,15410,0
|
|
20231121,173900,1422302620,15410,15410,15410,15410,0
|
|
20231121,173800,1422302620,15410,15410,15410,15410,0
|
|
20231121,173700,1422302620,15410,15410,15410,15410,0
|
|
20231121,173600,1422302620,15410,15410,15410,15410,0
|
|
20231121,173500,1422302620,15410,15410,15410,15410,0
|
|
20231121,173400,1422302620,15410,15410,15410,15410,0
|
|
20231121,173300,1422302620,15410,15410,15410,15410,0
|
|
20231121,173200,1422302620,15410,15410,15410,15410,0
|
|
20231121,173100,1422302620,15410,15410,15410,15410,0
|
|
20231121,173000,1422302620,15410,15410,15410,15410,0
|
|
20231121,172900,1422302620,15410,15410,15410,15410,0
|
|
20231121,172800,1422302620,15410,15410,15410,15410,0
|
|
20231121,172700,1422302620,15410,15410,15410,15410,0
|
|
20231121,172600,1422302620,15410,15410,15410,15410,0
|
|
20231121,172500,1422302620,15410,15410,15410,15410,0
|
|
20231121,172400,1422302620,15410,15410,15410,15410,0
|
|
20231121,172300,1422302620,15410,15410,15410,15410,0
|
|
20231121,172200,1422302620,15410,15410,15410,15410,0
|
|
20231121,172100,1422302620,15410,15410,15410,15410,0
|
|
20231121,172000,1422302620,15410,15410,15410,15410,0
|
|
20231121,171900,1422302620,15410,15410,15410,15410,0
|
|
20231121,171800,1422302620,15410,15410,15410,15410,0
|
|
20231121,171700,1422302620,15410,15410,15410,15410,1291
|
|
20231121,171600,1422302620,15410,15410,15410,15410,0
|
|
20231121,171500,1422302620,15410,15410,15410,15410,0
|
|
20231121,171400,1422302620,15410,15410,15410,15410,0
|
|
20231121,171300,1422302620,15410,15410,15410,15410,0
|
|
20231121,171200,1422302620,15410,15410,15410,15410,0
|
|
20231121,171100,1422302620,15410,15410,15410,15410,0
|
|
20231121,171000,1422302620,15410,15410,15410,15410,0
|
|
20231121,170900,1422302620,15410,15410,15410,15410,0
|
|
20231121,170800,1422302620,15410,15410,15410,15410,0
|
|
20231121,170700,1422302620,15410,15410,15410,15410,0
|
|
20231121,170600,1422302620,15410,15410,15410,15410,0
|
|
20231121,170500,1422302620,15410,15410,15410,15410,0
|
|
20231121,170400,1422302620,15410,15410,15410,15410,0
|
|
20231121,170300,1422302620,15410,15410,15410,15410,0
|
|
20231121,170200,1422302620,15410,15410,15410,15410,0
|
|
20231121,170100,1422302620,15410,15410,15410,15410,0
|
|
20231121,170000,1422302620,15410,15410,15410,15410,0
|
|
20231121,165900,1422302620,15410,15410,15410,15410,0
|
|
20231121,165800,1422302620,15410,15410,15410,15410,0
|
|
20231121,165700,1422302620,15410,15410,15410,15410,0
|
|
20231121,165600,1422302620,15410,15410,15410,15410,0
|
|
20231121,165500,1422302620,15410,15410,15410,15410,0
|
|
20231121,165400,1422302620,15410,15410,15410,15410,0
|
|
20231121,165300,1422302620,15410,15410,15410,15410,0
|
|
20231121,165200,1422302620,15410,15410,15410,15410,0
|
|
20231121,165100,1422302620,15410,15410,15410,15410,0
|
|
20231121,165000,1422302620,15410,15410,15410,15410,0
|
|
20231121,164900,1422302620,15410,15410,15410,15410,0
|
|
20231121,164800,1422302620,15410,15410,15410,15410,0
|
|
20231121,164700,1422302620,15410,15410,15410,15410,1291
|
|
20231121,164600,1422302620,15410,15410,15410,15410,0
|
|
20231121,164500,1422302620,15410,15410,15410,15410,0
|
|
20231121,164400,1422302620,15410,15410,15410,15410,0
|
|
20231121,164300,1422302620,15410,15410,15410,15410,0
|
|
20231121,164200,1422302620,15410,15410,15410,15410,0
|
|
20231121,164100,1422302620,15410,15410,15410,15410,0
|
|
20231121,164000,1422302620,15410,15410,15410,15410,0
|
|
20231121,163900,1422302620,15410,15410,15410,15410,0
|
|
20231121,163800,1422302620,15410,15410,15410,15410,0
|
|
20231121,163700,1422302620,15410,15410,15410,15410,0
|
|
20231121,163600,1422302620,15410,15410,15410,15410,0
|
|
20231121,163500,1422302620,15410,15410,15410,15410,0
|
|
20231121,163400,1422302620,15410,15410,15410,15410,0
|
|
20231121,163300,1422302620,15410,15410,15410,15410,0
|
|
20231121,163200,1422302620,15410,15410,15410,15410,0
|
|
20231121,163100,1422302620,15410,15410,15410,15410,0
|
|
20231121,163000,1422302620,15410,15410,15410,15410,0
|
|
20231121,162900,1422302620,15410,15410,15410,15410,0
|
|
20231121,162800,1422302620,15410,15410,15410,15410,0
|
|
20231121,162700,1422302620,15410,15410,15410,15410,0
|
|
20231121,162600,1422302620,15410,15410,15410,15410,0
|
|
20231121,162500,1422302620,15410,15410,15410,15410,0
|
|
20231121,162400,1422302620,15410,15410,15410,15410,0
|
|
20231121,162300,1422302620,15410,15410,15410,15410,0
|
|
20231121,162200,1422302620,15410,15410,15410,15410,0
|
|
20231121,162100,1422302620,15410,15410,15410,15410,0
|
|
20231121,162000,1422302620,15410,15410,15410,15410,0
|
|
20231121,161900,1422302620,15410,15410,15410,15410,0
|
|
20231121,161800,1422302620,15410,15410,15410,15410,0
|
|
20231121,161700,1422302620,15410,15410,15410,15410,1291
|
|
20231121,161600,1422302620,15410,15410,15410,15410,0
|
|
20231121,161500,1422302620,15410,15410,15410,15410,0
|
|
20231121,161400,1422302620,15410,15410,15410,15410,0
|
|
20231121,161300,1422302620,15410,15410,15410,15410,0
|
|
20231121,161200,1422302620,15410,15410,15410,15410,0
|
|
20231121,161100,1422302620,15410,15410,15410,15410,0
|
|
20231121,161000,1422302620,15410,15410,15410,15410,0
|
|
20231121,160900,1422302620,15410,15410,15410,15410,0
|
|
20231121,160800,1422302620,15410,15410,15410,15410,0
|
|
20231121,160700,1422302620,15410,15410,15410,15410,0
|
|
20231121,160600,1422302620,15410,15410,15410,15410,0
|
|
20231121,160500,1422302620,15410,15410,15410,15410,0
|
|
20231121,160400,1422302620,15410,15410,15410,15410,0
|
|
20231121,160300,1422302620,15410,15410,15410,15410,0
|
|
20231121,160200,1422302620,15410,15410,15410,15410,0
|
|
20231121,160100,1422302620,15410,15410,15410,15410,0
|
|
20231121,160000,1422302620,15410,15410,15410,15410,0
|
|
20231121,155900,1422302620,15410,15410,15410,15410,0
|
|
20231121,155800,1422302620,15410,15410,15410,15410,0
|
|
20231121,155700,1422302620,15410,15410,15410,15410,0
|
|
20231121,155600,1422302620,15410,15410,15410,15410,0
|
|
20231121,155500,1422302620,15410,15410,15410,15410,0
|
|
20231121,155400,1422302620,15410,15410,15410,15410,0
|
|
20231121,155300,1422302620,15410,15410,15410,15410,0
|
|
20231121,155200,1422302620,15410,15410,15410,15410,0
|
|
20231121,155100,1422302620,15410,15410,15410,15410,0
|
|
20231121,155000,1422302620,15410,15410,15410,15410,0
|
|
20231121,154900,1422302620,15410,15410,15410,15410,0
|
|
20231121,154800,1422302620,15410,15410,15410,15410,0
|
|
20231121,154700,1422302620,15410,15410,15410,15410,1291
|
|
20231121,154600,1422302620,15410,15410,15410,15410,0
|
|
20231121,154500,1422302620,15410,15410,15410,15410,0
|
|
20231121,154400,1422302620,15410,15410,15410,15410,0
|
|
20231121,154300,1422302620,15410,15410,15410,15410,0
|
|
20231121,154200,1422302620,15410,15410,15410,15410,0
|
|
20231121,154100,1422302620,15410,15410,15410,15410,0
|
|
20231121,154000,1422302620,15410,15410,15410,15410,0
|
|
20231121,153900,1422302620,15410,15410,15410,15410,0
|
|
20231121,153800,1422302620,15410,15410,15410,15410,0
|
|
20231121,153700,1422302620,15410,15410,15410,15410,0
|
|
20231121,153600,1422302620,15410,15410,15410,15410,0
|
|
20231121,153500,1422302620,15410,15410,15410,15410,0
|
|
20231121,153400,1422302620,15410,15410,15410,15410,0
|
|
20231121,153300,1422302620,15410,15410,15410,15410,0
|
|
20231121,153200,1422302620,15410,15410,15410,15410,0
|
|
20231121,153100,1422302620,15410,15410,15410,15410,0
|
|
20231121,153000,1422302620,15410,15410,15410,15410,1291
|
|
20231121,152900,1402408310,15460,15460,15460,15460,0
|
|
20231121,152800,1402408310,15460,15460,15460,15460,0
|
|
20231121,152700,1402408310,15460,15460,15460,15460,0
|
|
20231121,152600,1402408310,15460,15460,15460,15460,0
|
|
20231121,152500,1402408310,15460,15460,15460,15460,0
|
|
20231121,152400,1402408310,15460,15460,15460,15460,0
|
|
20231121,152300,1402408310,15460,15460,15460,15460,0
|
|
20231121,152200,1402408310,15460,15460,15460,15460,0
|
|
20231121,152100,1402408310,15460,15460,15460,15460,0
|
|
20231121,152000,1402408310,15460,15460,15460,15460,0
|
|
20231121,151900,1402408310,15460,15470,15500,15450,156
|
|
20231121,151800,1399996380,15470,15470,15470,15450,906
|
|
20231121,151700,1385990710,15460,15470,15470,15460,67
|
|
20231121,151600,1384954280,15500,15470,15510,15470,680
|
|
20231121,151500,1374413560,15510,15480,15510,15470,579
|
|
20231121,151400,1365443110,15490,15490,15500,15490,218
|
|
20231121,151300,1362064840,15460,15470,15470,15460,66
|
|
20231121,151200,1361044140,15460,15500,15500,15460,510
|
|
20231121,151100,1353159020,15500,15480,15500,15480,402
|
|
20231121,151000,1346929420,15460,15480,15480,15460,82
|
|
20231121,150900,1345661400,15480,15480,15480,15480,15
|
|
20231121,150800,1345429200,15470,15480,15480,15470,84
|
|
20231121,150700,1344129710,15510,15480,15510,15480,175
|
|
20231121,150600,1341420020,15480,15480,15480,15480,15
|
|
20231121,150500,1341187820,15470,15470,15470,15470,66
|
|
20231121,150400,1340166800,15480,15480,15480,15480,0
|
|
20231121,150300,1340166800,15480,15490,15490,15480,11
|
|
20231121,150200,1339996470,15480,15480,15480,15480,67
|
|
20231121,150100,1338959310,15490,15480,15490,15480,29
|
|
20231121,150000,1338510230,15480,15470,15480,15470,209
|
|
20231121,145900,1335276070,15470,15480,15480,15470,161
|
|
20231121,145800,1332784450,15490,15470,15490,15470,17
|
|
20231121,145700,1332521180,15470,15460,15480,15460,342
|
|
20231121,145600,1327232800,15460,15460,15480,15460,122
|
|
20231121,145500,1325346090,15480,15500,15500,15480,658
|
|
20231121,145400,1315159630,15480,15490,15500,15480,118
|
|
20231121,145300,1313332600,15490,15490,15500,15490,41
|
|
20231121,145200,1312697470,15490,15490,15490,15490,126
|
|
20231121,145100,1310745730,15490,15500,15500,15490,135
|
|
20231121,145000,1308654400,15500,15490,15530,15490,62
|
|
20231121,144900,1307693460,15490,15490,15500,15490,213
|
|
20231121,144800,1304393920,15490,15490,15500,15490,81
|
|
20231121,144700,1303139000,15510,15530,15530,15500,119
|
|
20231121,144600,1301293590,15510,15470,15510,15470,83
|
|
20231121,144500,1300009250,15470,15440,15530,15440,644
|
|
20231121,144400,1290019250,15440,15420,15440,15420,336
|
|
20231121,144300,1284832170,15420,15430,15430,15420,115
|
|
20231121,144200,1283058720,15420,15430,15430,15420,60
|
|
20231121,144100,1282133260,15420,15440,15440,15420,105
|
|
20231121,144000,1280513520,15420,15440,15460,15420,190
|
|
20231121,143900,1277583080,15440,15410,15440,15410,268
|
|
20231121,143800,1273448910,15410,15420,15420,15410,101
|
|
20231121,143700,1271891830,15410,15440,15460,15410,40
|
|
20231121,143600,1271275080,15410,15400,15440,15400,787
|
|
20231121,143500,1259128360,15400,15400,15400,15400,100
|
|
20231121,143400,1257588360,15400,15400,15400,15400,34
|
|
20231121,143300,1257064760,15400,15400,15400,15400,35
|
|
20231121,143200,1256525760,15430,15410,15430,15400,127
|
|
20231121,143100,1254569680,15400,15400,15410,15400,534
|
|
20231121,143000,1246345930,15400,15400,15410,15400,210
|
|
20231121,142900,1243110970,15400,15400,15400,15400,34
|
|
20231121,142800,1242587370,15400,15430,15430,15400,36
|
|
20231121,142700,1242032940,15400,15410,15440,15400,273
|
|
20231121,142600,1237826160,15410,15430,15430,15410,150
|
|
20231121,142500,1235513340,15430,15440,15440,15410,63
|
|
20231121,142400,1234541760,15440,15440,15440,15410,178
|
|
20231121,142300,1231795900,15440,15440,15440,15430,173
|
|
20231121,142200,1229125130,15440,15440,15440,15410,77
|
|
20231121,142100,1227937130,15440,15430,15460,15420,241
|
|
20231121,142000,1224217500,15430,15440,15440,15430,81
|
|
20231121,141900,1222967520,15430,15460,15460,15430,83
|
|
20231121,141800,1221685720,15470,15450,15510,15440,93
|
|
20231121,141700,1220248890,15450,15440,15450,15440,70
|
|
20231121,141600,1219167920,15440,15490,15490,15440,486
|
|
20231121,141500,1211642680,15490,15490,15490,15490,87
|
|
20231121,141400,1210295050,15490,15490,15500,15490,122
|
|
20231121,141300,1208405250,15490,15490,15500,15490,100
|
|
20231121,141200,1206856240,15490,15490,15500,15490,83
|
|
20231121,141100,1205570470,15490,15490,15520,15490,71
|
|
20231121,141000,1204470650,15490,15490,15500,15490,111
|
|
20231121,140900,1202751170,15490,15490,15490,15490,105
|
|
20231121,140800,1201124720,15490,15490,15500,15490,163
|
|
20231121,140700,1198599830,15490,15490,15490,15490,26
|
|
20231121,140600,1198197090,15490,15490,15490,15490,119
|
|
20231121,140500,1196353780,15490,15490,15490,15490,129
|
|
20231121,140400,1194355570,15490,15420,15490,15420,1821
|
|
20231121,140300,1166214610,15420,15420,15420,15420,0
|
|
20231121,140200,1166214610,15420,15420,15420,15420,147
|
|
20231121,140100,1163947870,15420,15420,15420,15420,10
|
|
20231121,140000,1163793670,15420,15420,15420,15420,66
|
|
20231121,135900,1162775950,15420,15440,15440,15420,184
|
|
20231121,135800,1159938350,15430,15440,15440,15430,82
|
|
20231121,135700,1158672930,15420,15440,15440,15420,172
|
|
20231121,135600,1156018120,15440,15430,15440,15430,10
|
|
20231121,135500,1155863810,15430,15440,15440,15420,84
|
|
20231121,135400,1154567540,15420,15430,15440,15420,413
|
|
20231121,135300,1148193150,15420,15430,15430,15420,82
|
|
20231121,135200,1146928550,15420,15430,15430,15420,36
|
|
20231121,135100,1146373270,15420,15430,15430,15420,75
|
|
20231121,135000,1145216250,15430,15440,15440,15430,120
|
|
20231121,134900,1143363650,15440,15440,15440,15440,256
|
|
20231121,134800,1139411010,15440,15440,15440,15440,47
|
|
20231121,134700,1138685330,15440,15440,15440,15440,89
|
|
20231121,134600,1137311170,15440,15440,15440,15440,110
|
|
20231121,134500,1135612770,15440,15440,15440,15440,120
|
|
20231121,134400,1133759970,15440,15440,15450,15440,59
|
|
20231121,134300,1132848850,15440,15440,15460,15440,134
|
|
20231121,134200,1130779680,15440,15450,15450,15440,141
|
|
20231121,134100,1128602400,15450,15450,15460,15450,107
|
|
20231121,134000,1126949090,15450,15450,15480,15450,47
|
|
20231121,133900,1126222710,15450,15450,15450,15450,129
|
|
20231121,133800,1124229660,15500,15450,15510,15440,192
|
|
20231121,133700,1121263590,15450,15450,15450,15450,8
|
|
20231121,133600,1121139990,15450,15490,15490,15450,171
|
|
20231121,133500,1118491320,15490,15490,15490,15490,169
|
|
20231121,133400,1115873510,15490,15490,15490,15490,76
|
|
20231121,133300,1114696270,15490,15490,15490,15490,35
|
|
20231121,133200,1114154120,15490,15500,15500,15490,352
|
|
20231121,133100,1108698820,15500,15500,15510,15500,185
|
|
20231121,133000,1105829950,15500,15500,15500,15500,116
|
|
20231121,132900,1104031950,15500,15500,15500,15500,51
|
|
20231121,132800,1103241450,15500,15500,15500,15500,165
|
|
20231121,132700,1100683950,15500,15500,15510,15500,138
|
|
20231121,132600,1098544680,15500,15500,15510,15500,58
|
|
20231121,132500,1097645510,15500,15510,15510,15500,75
|
|
20231121,132400,1096482840,15500,15510,15540,15500,137
|
|
20231121,132300,1094358610,15510,15510,15510,15510,140
|
|
20231121,132200,1092187210,15510,15500,15510,15500,475
|
|
20231121,132100,1084820760,15500,15500,15500,15500,98
|
|
20231121,132000,1083301760,15500,15500,15510,15500,152
|
|
20231121,131900,1080945590,15500,15500,15500,15500,89
|
|
20231121,131800,1079566090,15500,15500,15510,15500,94
|
|
20231121,131700,1078108920,15500,15500,15510,15500,97
|
|
20231121,131600,1076605250,15500,15500,15510,15500,93
|
|
20231121,131500,1075163580,15500,15500,15510,15500,229
|
|
20231121,131400,1071613910,15500,15500,15520,15500,90
|
|
20231121,131300,1070218570,15500,15540,15540,15500,114
|
|
20231121,131200,1068450170,15540,15500,15540,15500,52
|
|
20231121,131100,1067643730,15500,15510,15530,15500,115
|
|
20231121,131000,1065860880,15500,15510,15510,15500,153
|
|
20231121,130900,1063488150,15500,15480,15510,15480,70
|
|
20231121,130800,1062403180,15530,15550,15550,15530,544
|
|
20231121,130700,1053944900,15550,15560,15560,15550,129
|
|
20231121,130600,1051937960,15560,15560,15570,15560,87
|
|
20231121,130500,1050584220,15560,15560,15560,15560,107
|
|
20231121,130400,1048919300,15560,15580,15580,15560,92
|
|
20231121,130300,1047487760,15560,15550,15570,15550,178
|
|
20231121,130200,1044717820,15550,15530,15550,15530,207
|
|
20231121,130100,1041500500,15530,15520,15530,15520,42
|
|
20231121,130000,1040848260,15520,15460,15520,15460,158
|
|
20231121,125900,1038398210,15460,15440,15460,15440,263
|
|
20231121,125800,1034337250,15440,15440,15450,15440,30
|
|
20231121,125700,1033874040,15440,15440,15440,15440,141
|
|
20231121,125600,1031697000,15440,15440,15440,15440,133
|
|
20231121,125500,1029643480,15440,15440,15440,15440,51
|
|
20231121,125400,1028856040,15440,15440,15450,15440,108
|
|
20231121,125300,1027188510,15440,15440,15440,15440,126
|
|
20231121,125200,1025243070,15440,15440,15440,15440,117
|
|
20231121,125100,1023436590,15440,15450,15450,15440,88
|
|
20231121,125000,1022077720,15450,15440,15450,15440,31
|
|
20231121,124900,1021598790,15440,15440,15440,15440,103
|
|
20231121,124800,1020008470,15440,15410,15440,15410,910
|
|
20231121,124700,1005963670,15410,15410,15410,15410,0
|
|
20231121,124600,1005963670,15410,15410,15410,15410,76
|
|
20231121,124500,1004792510,15410,15410,15410,15410,10
|
|
20231121,124400,1004638410,15420,15420,15420,15420,0
|
|
20231121,124300,1004638410,15420,15420,15420,15420,200
|
|
20231121,124200,1001554410,15420,15420,15420,15420,11
|
|
20231121,124100,1001384790,15420,15420,15420,15420,88
|
|
20231121,124000,1000027830,15420,15420,15420,15420,77
|
|
20231121,123900,998840490,15420,15420,15420,15420,65
|
|
20231121,123800,997838190,15420,15420,15420,15420,142
|
|
20231121,123700,995648550,15420,15430,15440,15420,202
|
|
20231121,123600,992530240,15420,15430,15430,15420,4
|
|
20231121,123500,992468530,15420,15420,15420,15420,67
|
|
20231121,123400,991435390,15430,15440,15440,15430,19
|
|
20231121,123300,991142120,15440,15440,15590,15440,131
|
|
20231121,123200,989119240,15440,15440,15440,15440,112
|
|
20231121,123100,987389960,15440,15410,15450,15410,406
|
|
20231121,123000,981121540,15410,15410,15410,15410,77
|
|
20231121,122900,979934970,15420,15430,15430,15410,133
|
|
20231121,122800,977884120,15410,15430,15430,15410,7
|
|
20231121,122700,977776230,15410,15410,15410,15410,67
|
|
20231121,122600,976743760,15440,15440,15440,15440,0
|
|
20231121,122500,976743760,15440,15430,15440,15430,177
|
|
20231121,122400,974011540,15400,15410,15410,15400,72
|
|
20231121,122300,972902680,15440,15440,15440,15440,275
|
|
20231121,122200,968656680,15440,15400,15440,15400,76
|
|
20231121,122100,967486060,15420,15430,15430,15420,154
|
|
20231121,122000,965111370,15400,15400,15400,15400,0
|
|
20231121,121900,965111370,15400,15400,15400,15400,67
|
|
20231121,121800,964079570,15440,15430,15440,15430,604
|
|
20231121,121700,954754480,15390,15390,15390,15390,0
|
|
20231121,121600,954754480,15390,15390,15390,15390,66
|
|
20231121,121500,953738740,15440,15440,15440,15440,1
|
|
20231121,121400,953723300,15390,15390,15390,15390,33
|
|
20231121,121300,953215430,15380,15430,15430,15380,200
|
|
20231121,121200,950133850,15400,15400,15400,15400,0
|
|
20231121,121100,950133850,15400,15430,15430,15400,79
|
|
20231121,121000,948916620,15430,15430,15430,15430,79
|
|
20231121,120900,947697650,15440,15440,15440,15440,0
|
|
20231121,120800,947697650,15440,15440,15440,15400,957
|
|
20231121,120700,932946170,15440,15430,15440,15430,321
|
|
20231121,120600,927990050,15430,15430,15430,15430,0
|
|
20231121,120500,927990050,15430,15430,15430,15430,166
|
|
20231121,120400,925428670,15430,15430,15430,15430,22
|
|
20231121,120300,925089210,15430,15440,15440,15430,79
|
|
20231121,120200,923869670,15440,15440,15450,15440,240
|
|
20231121,120100,920164020,15440,15440,15440,15440,58
|
|
20231121,120000,919268500,15440,15450,15450,15440,180
|
|
20231121,115900,916488080,15450,15450,15450,15450,85
|
|
20231121,115800,915174830,15450,15450,15480,15450,49
|
|
20231121,115700,914417750,15450,15480,15480,15450,297
|
|
20231121,115600,909821540,15480,15440,15490,15440,2029
|
|
20231121,115500,878439920,15430,15430,15430,15430,19
|
|
20231121,115400,878146750,15430,15430,15430,15430,154
|
|
20231121,115300,875770530,15440,15430,15440,15430,25
|
|
20231121,115200,875384770,15440,15430,15440,15430,67
|
|
20231121,115100,874350950,15440,15430,15440,15430,228
|
|
20231121,115000,870831410,15440,15430,15440,15430,133
|
|
20231121,114900,868778230,15440,15450,15450,15440,111
|
|
20231121,114800,867063800,15450,15480,15480,15450,304
|
|
20231121,114700,862360240,15480,15480,15480,15480,114
|
|
20231121,114600,860595520,15480,15500,15500,15480,617
|
|
20231121,114500,851033400,15500,15500,15500,15500,62
|
|
20231121,114400,850072400,15500,15510,15510,15500,276
|
|
20231121,114300,845791710,15510,15510,15510,15510,140
|
|
20231121,114200,843620310,15510,15510,15520,15510,128
|
|
20231121,114100,841634950,15510,15520,15520,15510,234
|
|
20231121,114000,838003320,15520,15520,15530,15520,147
|
|
20231121,113900,835721300,15520,15520,15520,15520,235
|
|
20231121,113800,832074100,15520,15530,15530,15520,158
|
|
20231121,113700,829620930,15530,15530,15530,15530,32
|
|
20231121,113600,829123970,15530,15540,15540,15530,130
|
|
20231121,113500,827104500,15540,15540,15540,15540,231
|
|
20231121,113400,823514760,15540,15540,15550,15540,43
|
|
20231121,113300,822846520,15540,15550,15550,15540,478
|
|
20231121,113200,815413960,15550,15560,15570,15550,122
|
|
20231121,113100,813515660,15560,15560,15560,15560,49
|
|
20231121,113000,812753220,15560,15570,15600,15560,233
|
|
20231121,112900,809125770,15570,15550,15570,15550,95
|
|
20231121,112800,807648130,15550,15560,15560,15550,64
|
|
20231121,112700,806652340,15560,15550,15560,15550,225
|
|
20231121,112600,803152260,15550,15560,15560,15550,20
|
|
20231121,112500,802841180,15560,15550,15560,15550,187
|
|
20231121,112400,799932280,15550,15560,15560,15550,171
|
|
20231121,112300,797271740,15560,15560,15560,15560,47
|
|
20231121,112200,796540420,15570,15560,15570,15550,141
|
|
20231121,112100,794346550,15560,15570,15570,15560,223
|
|
20231121,112000,790875280,15570,15560,15570,15560,22
|
|
20231121,111900,790532910,15560,15560,15560,15560,369
|
|
20231121,111800,784791270,15560,15560,15560,15560,123
|
|
20231121,111700,782877390,15560,15560,15560,15550,36
|
|
20231121,111600,782317250,15560,15570,15570,15560,185
|
|
20231121,111500,779438500,15570,15560,15570,15560,192
|
|
20231121,111400,776449600,15560,15570,15570,15560,108
|
|
20231121,111300,774769080,15570,15560,15580,15560,184
|
|
20231121,111200,771904330,15570,15560,15570,15560,104
|
|
20231121,111100,770286080,15560,15560,15560,15560,117
|
|
20231121,111000,768465560,15560,15550,15560,15550,166
|
|
20231121,110900,765883080,15550,15560,15560,15550,89
|
|
20231121,110800,764498410,15560,15550,15560,15550,111
|
|
20231121,110700,762771370,15550,15550,15550,15550,41
|
|
20231121,110600,762133820,15550,15570,15570,15550,130
|
|
20231121,110500,760109970,15570,15570,15570,15560,217
|
|
20231121,110400,756732240,15570,15570,15580,15570,74
|
|
20231121,110300,755579750,15570,15560,15570,15550,254
|
|
20231121,110200,751628770,15560,15560,15560,15560,35
|
|
20231121,110100,751084170,15560,15550,15560,15550,119
|
|
20231121,110000,749232760,15550,15550,15550,15550,217
|
|
20231121,105900,745858410,15550,15560,15560,15540,86
|
|
20231121,105800,744520440,15560,15540,15660,15540,796
|
|
20231121,105700,732063460,15540,15560,15560,15540,212
|
|
20231121,105600,728766460,15560,15540,15570,15530,52
|
|
20231121,105500,727958270,15530,15540,15540,15520,210
|
|
20231121,105400,724697120,15560,15560,15560,15560,179
|
|
20231121,105300,721911880,15560,15530,15570,15530,49
|
|
20231121,105200,721149420,15530,15560,15570,15530,244
|
|
20231121,105100,717355900,15560,15550,15560,15530,94
|
|
20231121,105000,715893980,15550,15550,15560,15550,40
|
|
20231121,104900,715271970,15550,15580,15590,15550,494
|
|
20231121,104800,707575700,15580,15590,15590,15580,104
|
|
20231121,104700,705954990,15590,15590,15590,15590,53
|
|
20231121,104600,705128720,15590,15600,15610,15590,298
|
|
20231121,104500,700478770,15600,15620,15620,15600,269
|
|
20231121,104400,696279100,15620,15610,15620,15610,133
|
|
20231121,104300,694202150,15610,15660,15660,15610,587
|
|
20231121,104200,685022630,15660,15660,15660,15660,89
|
|
20231121,104100,683628890,15660,15650,15730,15650,318
|
|
20231121,104000,678636030,15650,15720,15720,15650,173
|
|
20231121,103900,675920340,15720,15730,15730,15720,828
|
|
20231121,103800,662896500,15730,15730,15730,15730,108
|
|
20231121,103700,661197660,15730,15720,15740,15720,171
|
|
20231121,103600,658507040,15720,15730,15740,15720,341
|
|
20231121,103500,653141270,15720,15740,15740,15720,276
|
|
20231121,103400,648798500,15750,15750,15750,15730,136
|
|
20231121,103300,646657750,15750,15750,15750,15750,102
|
|
20231121,103200,645051250,15750,15740,15750,15740,14
|
|
20231121,103100,644830810,15740,15760,15760,15740,307
|
|
20231121,103000,639996240,15760,15760,15770,15760,158
|
|
20231121,102900,637505560,15750,15750,15760,15750,47
|
|
20231121,102800,636765180,15750,15740,15750,15740,170
|
|
20231121,102700,634088890,15740,15730,15740,15730,137
|
|
20231121,102600,631933190,15730,15730,15740,15720,189
|
|
20231121,102500,628961050,15730,15720,15740,15720,265
|
|
20231121,102400,624791390,15720,15720,15730,15720,91
|
|
20231121,102300,623360860,15720,15720,15740,15720,115
|
|
20231121,102200,621552370,15730,15700,15730,15700,52
|
|
20231121,102100,620735020,15700,15700,15710,15700,138
|
|
20231121,102000,618567870,15700,15670,15720,15670,41
|
|
20231121,101900,617924920,15670,15720,15730,15670,264
|
|
20231121,101800,613783800,15720,15700,15740,15700,318
|
|
20231121,101700,608787490,15680,15680,15690,15680,26
|
|
20231121,101600,608379800,15690,15680,15690,15680,109
|
|
20231121,101500,606670480,15680,15680,15700,15670,87
|
|
20231121,101400,605306740,15670,15690,15690,15670,93
|
|
20231121,101300,603849190,15670,15660,15690,15660,34
|
|
20231121,101200,603316510,15660,15700,15700,15660,252
|
|
20231121,101100,599363630,15700,15700,15700,15700,26
|
|
20231121,101000,598955430,15700,15670,15700,15670,78
|
|
20231121,100900,597732800,15670,15700,15700,15670,80
|
|
20231121,100800,596478620,15700,15670,15710,15670,159
|
|
20231121,100700,593981950,15690,15700,15700,15670,266
|
|
20231121,100600,589813330,15700,15720,15720,15700,226
|
|
20231121,100500,586260730,15700,15720,15720,15700,125
|
|
20231121,100400,584297040,15720,15710,15720,15710,84
|
|
20231121,100300,582977370,15710,15700,15730,15670,257
|
|
20231121,100200,578942470,15700,15700,15700,15700,29
|
|
20231121,100100,578487170,15700,15700,15710,15700,61
|
|
20231121,100000,577528880,15680,15680,15690,15680,30
|
|
20231121,095900,577058450,15680,15690,15690,15680,52
|
|
20231121,095800,576242580,15690,15700,15720,15690,209
|
|
20231121,095700,572959720,15720,15730,15740,15700,263
|
|
20231121,095600,568822760,15730,15700,15750,15700,28
|
|
20231121,095500,568382130,15700,15720,15720,15700,30
|
|
20231121,095400,567910710,15720,15690,15730,15690,137
|
|
20231121,095300,565757560,15690,15700,15720,15690,67
|
|
20231121,095200,564705540,15740,15710,15750,15700,308
|
|
20231121,095100,559866960,15710,15690,15720,15690,78
|
|
20231121,095000,558642270,15710,15700,15710,15690,196
|
|
20231121,094900,555565380,15720,15750,15760,15720,445
|
|
20231121,094800,548556240,15750,15760,15760,15750,102
|
|
20231121,094700,546949310,15760,15790,15800,15760,332
|
|
20231121,094600,541709240,15800,15800,15820,15790,222
|
|
20231121,094500,538198320,15800,15790,15800,15790,59
|
|
20231121,094400,537266480,15790,15810,15810,15790,134
|
|
20231121,094300,535148580,15820,15800,15820,15800,143
|
|
20231121,094200,532887160,15790,15780,15810,15780,88
|
|
20231121,094100,531498090,15780,15760,15790,15760,223
|
|
20231121,094000,527980510,15780,15720,15780,15710,727
|
|
20231121,093900,516523000,15720,15670,15740,15670,1021
|
|
20231121,093800,500481480,15680,15700,15700,15670,214
|
|
20231121,093700,497122590,15700,15720,15730,15700,1099
|
|
20231121,093600,479860100,15720,15730,15730,15720,87
|
|
20231121,093500,478491960,15740,15780,15780,15740,138
|
|
20231121,093400,476314710,15780,15730,15800,15730,74
|
|
20231121,093300,475147290,15800,15830,15840,15720,507
|
|
20231121,093200,467136320,15820,15800,15830,15760,962
|
|
20231121,093100,451933060,15800,15710,15830,15700,5138
|
|
20231121,093000,370936880,15700,15680,15740,15670,1112
|
|
20231121,092900,353468330,15680,15580,15680,15580,669
|
|
20231121,092800,343003020,15590,15590,15610,15590,28
|
|
20231121,092700,342566410,15590,15530,15600,15530,55
|
|
20231121,092600,341710340,15560,15560,15560,15520,56
|
|
20231121,092500,340839560,15560,15560,15570,15550,328
|
|
20231121,092400,335734550,15560,15600,15600,15560,482
|
|
20231121,092300,328217400,15600,15560,15620,15560,107
|
|
20231121,092200,326548340,15580,15510,15580,15510,139
|
|
20231121,092100,324385050,15520,15520,15530,15520,245
|
|
20231121,092000,320582410,15520,15520,15570,15510,314
|
|
20231121,091900,315697970,15510,15510,15520,15510,113
|
|
20231121,091800,313945330,15510,15520,15560,15510,389
|
|
20231121,091700,307903940,15520,15550,15550,15520,1288
|
|
20231121,091600,287883480,15550,15550,15570,15550,382
|
|
20231121,091500,281943330,15570,15550,15600,15530,238
|
|
20231121,091400,278239280,15550,15600,15600,15550,2028
|
|
20231121,091300,246610130,15600,15600,15610,15590,2483
|
|
20231121,091200,207874000,15600,15710,15710,15600,2797
|
|
20231121,091100,164055310,15710,15660,15760,15610,3236
|
|
20231121,091000,113198220,15700,15650,15700,15600,2086
|
|
20231121,090900,80532090,15600,15440,15670,15440,2178
|
|
20231121,090800,46560600,15430,15490,15510,15430,747
|
|
20231121,090700,34981190,15500,15370,15500,15370,117
|
|
20231121,090600,33173990,15330,15330,15330,15330,0
|
|
20231121,090500,33173990,15330,15370,15370,15330,113
|
|
20231121,090400,31437830,15330,15490,15490,15330,541
|
|
20231121,090300,23087410,15490,15490,15490,15470,73
|
|
20231121,090200,21956860,15490,15490,15550,15490,54
|
|
20231121,090100,21118600,15480,15470,15480,15460,257
|
|
20231121,090000,17145310,15460,15450,15460,15400,1110
|