663 lines
35 KiB
CSV
663 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,200000,2280903160,11650,11650,11650,11650,6840
|
|
20231124,195900,2280903160,11650,11650,11650,11650,0
|
|
20231124,195800,2280903160,11650,11650,11650,11650,0
|
|
20231124,195700,2280903160,11650,11650,11650,11650,0
|
|
20231124,195600,2280903160,11650,11650,11650,11650,0
|
|
20231124,195500,2280903160,11650,11650,11650,11650,0
|
|
20231124,195400,2280903160,11650,11650,11650,11650,0
|
|
20231124,195300,2280903160,11650,11650,11650,11650,0
|
|
20231124,195200,2280903160,11650,11650,11650,11650,0
|
|
20231124,195100,2280903160,11650,11650,11650,11650,0
|
|
20231124,195000,2280903160,11650,11650,11650,11650,0
|
|
20231124,194900,2280903160,11650,11650,11650,11650,0
|
|
20231124,194800,2280903160,11650,11650,11650,11650,0
|
|
20231124,194700,2280903160,11650,11650,11650,11650,0
|
|
20231124,194600,2280903160,11650,11650,11650,11650,0
|
|
20231124,194500,2280903160,11650,11650,11650,11650,0
|
|
20231124,194400,2280903160,11650,11650,11650,11650,0
|
|
20231124,194300,2280903160,11650,11650,11650,11650,0
|
|
20231124,194200,2280903160,11650,11650,11650,11650,0
|
|
20231124,194100,2280903160,11650,11650,11650,11650,0
|
|
20231124,194000,2280903160,11650,11650,11650,11650,0
|
|
20231124,193900,2280903160,11650,11650,11650,11650,0
|
|
20231124,193800,2280903160,11650,11650,11650,11650,0
|
|
20231124,193700,2280903160,11650,11650,11650,11650,0
|
|
20231124,193600,2280903160,11650,11650,11650,11650,0
|
|
20231124,193500,2280903160,11650,11650,11650,11650,0
|
|
20231124,193400,2280903160,11650,11650,11650,11650,0
|
|
20231124,193300,2280903160,11650,11650,11650,11650,0
|
|
20231124,193200,2280903160,11650,11650,11650,11650,0
|
|
20231124,193100,2280903160,11650,11650,11650,11650,0
|
|
20231124,193000,2280903160,11650,11650,11650,11650,6840
|
|
20231124,192900,2280903160,11650,11650,11650,11650,0
|
|
20231124,192800,2280903160,11650,11650,11650,11650,0
|
|
20231124,192700,2280903160,11650,11650,11650,11650,0
|
|
20231124,192600,2280903160,11650,11650,11650,11650,0
|
|
20231124,192500,2280903160,11650,11650,11650,11650,0
|
|
20231124,192400,2280903160,11650,11650,11650,11650,0
|
|
20231124,192300,2280903160,11650,11650,11650,11650,0
|
|
20231124,192200,2280903160,11650,11650,11650,11650,0
|
|
20231124,192100,2280903160,11650,11650,11650,11650,0
|
|
20231124,192000,2280903160,11650,11650,11650,11650,0
|
|
20231124,191900,2280903160,11650,11650,11650,11650,0
|
|
20231124,191800,2280903160,11650,11650,11650,11650,0
|
|
20231124,191700,2280903160,11650,11650,11650,11650,0
|
|
20231124,191600,2280903160,11650,11650,11650,11650,0
|
|
20231124,191500,2280903160,11650,11650,11650,11650,0
|
|
20231124,191400,2280903160,11650,11650,11650,11650,0
|
|
20231124,191300,2280903160,11650,11650,11650,11650,0
|
|
20231124,191200,2280903160,11650,11650,11650,11650,0
|
|
20231124,191100,2280903160,11650,11650,11650,11650,0
|
|
20231124,191000,2280903160,11650,11650,11650,11650,0
|
|
20231124,190900,2280903160,11650,11650,11650,11650,0
|
|
20231124,190800,2280903160,11650,11650,11650,11650,0
|
|
20231124,190700,2280903160,11650,11650,11650,11650,0
|
|
20231124,190600,2280903160,11650,11650,11650,11650,0
|
|
20231124,190500,2280903160,11650,11650,11650,11650,0
|
|
20231124,190400,2280903160,11650,11650,11650,11650,0
|
|
20231124,190300,2280903160,11650,11650,11650,11650,0
|
|
20231124,190200,2280903160,11650,11650,11650,11650,0
|
|
20231124,190100,2280903160,11650,11650,11650,11650,0
|
|
20231124,190000,2280903160,11650,11650,11650,11650,6840
|
|
20231124,185900,2280903160,11650,11650,11650,11650,0
|
|
20231124,185800,2280903160,11650,11650,11650,11650,0
|
|
20231124,185700,2280903160,11650,11650,11650,11650,0
|
|
20231124,185600,2280903160,11650,11650,11650,11650,0
|
|
20231124,185500,2280903160,11650,11650,11650,11650,0
|
|
20231124,185400,2280903160,11650,11650,11650,11650,0
|
|
20231124,185300,2280903160,11650,11650,11650,11650,0
|
|
20231124,185200,2280903160,11650,11650,11650,11650,0
|
|
20231124,185100,2280903160,11650,11650,11650,11650,0
|
|
20231124,185000,2280903160,11650,11650,11650,11650,0
|
|
20231124,184900,2280903160,11650,11650,11650,11650,0
|
|
20231124,184800,2280903160,11650,11650,11650,11650,0
|
|
20231124,184700,2280903160,11650,11650,11650,11650,0
|
|
20231124,184600,2280903160,11650,11650,11650,11650,0
|
|
20231124,184500,2280903160,11650,11650,11650,11650,0
|
|
20231124,184400,2280903160,11650,11650,11650,11650,0
|
|
20231124,184300,2280903160,11650,11650,11650,11650,0
|
|
20231124,184200,2280903160,11650,11650,11650,11650,0
|
|
20231124,184100,2280903160,11650,11650,11650,11650,0
|
|
20231124,184000,2280903160,11650,11650,11650,11650,0
|
|
20231124,183900,2280903160,11650,11650,11650,11650,0
|
|
20231124,183800,2280903160,11650,11650,11650,11650,0
|
|
20231124,183700,2280903160,11650,11650,11650,11650,0
|
|
20231124,183600,2280903160,11650,11650,11650,11650,0
|
|
20231124,183500,2280903160,11650,11650,11650,11650,0
|
|
20231124,183400,2280903160,11650,11650,11650,11650,0
|
|
20231124,183300,2280903160,11650,11650,11650,11650,0
|
|
20231124,183200,2280903160,11650,11650,11650,11650,0
|
|
20231124,183100,2280903160,11650,11650,11650,11650,0
|
|
20231124,183000,2280903160,11650,11650,11650,11650,6840
|
|
20231124,182900,2280903160,11650,11650,11650,11650,0
|
|
20231124,182800,2280903160,11650,11650,11650,11650,0
|
|
20231124,182700,2280903160,11650,11650,11650,11650,0
|
|
20231124,182600,2280903160,11650,11650,11650,11650,0
|
|
20231124,182500,2280903160,11650,11650,11650,11650,0
|
|
20231124,182400,2280903160,11650,11650,11650,11650,0
|
|
20231124,182300,2280903160,11650,11650,11650,11650,0
|
|
20231124,182200,2280903160,11650,11650,11650,11650,0
|
|
20231124,182100,2280903160,11650,11650,11650,11650,0
|
|
20231124,182000,2280903160,11650,11650,11650,11650,0
|
|
20231124,181900,2280903160,11650,11650,11650,11650,0
|
|
20231124,181800,2280903160,11650,11650,11650,11650,0
|
|
20231124,181700,2280903160,11650,11650,11650,11650,0
|
|
20231124,181600,2280903160,11650,11650,11650,11650,0
|
|
20231124,181500,2280903160,11650,11650,11650,11650,0
|
|
20231124,181400,2280903160,11650,11650,11650,11650,0
|
|
20231124,181300,2280903160,11650,11650,11650,11650,0
|
|
20231124,181200,2280903160,11650,11650,11650,11650,0
|
|
20231124,181100,2280903160,11650,11650,11650,11650,0
|
|
20231124,181000,2280903160,11650,11650,11650,11650,0
|
|
20231124,180900,2280903160,11650,11650,11650,11650,0
|
|
20231124,180800,2280903160,11650,11650,11650,11650,0
|
|
20231124,180700,2280903160,11650,11650,11650,11650,0
|
|
20231124,180600,2280903160,11650,11650,11650,11650,0
|
|
20231124,180500,2280903160,11650,11650,11650,11650,0
|
|
20231124,180400,2280903160,11650,11650,11650,11650,0
|
|
20231124,180300,2280903160,11650,11650,11650,11650,0
|
|
20231124,180200,2280903160,11650,11650,11650,11650,0
|
|
20231124,180100,2280903160,11650,11650,11650,11650,0
|
|
20231124,180000,2280903160,11650,11650,11650,11650,6840
|
|
20231124,175900,2280903160,11650,11650,11650,11650,0
|
|
20231124,175800,2280903160,11650,11650,11650,11650,0
|
|
20231124,175700,2280903160,11650,11650,11650,11650,0
|
|
20231124,175600,2280903160,11650,11650,11650,11650,0
|
|
20231124,175500,2280903160,11650,11650,11650,11650,0
|
|
20231124,175400,2280903160,11650,11650,11650,11650,0
|
|
20231124,175300,2280903160,11650,11650,11650,11650,0
|
|
20231124,175200,2280903160,11650,11650,11650,11650,0
|
|
20231124,175100,2280903160,11650,11650,11650,11650,0
|
|
20231124,175000,2280903160,11650,11650,11650,11650,0
|
|
20231124,174900,2280903160,11650,11650,11650,11650,0
|
|
20231124,174800,2280903160,11650,11650,11650,11650,0
|
|
20231124,174700,2280903160,11650,11650,11650,11650,0
|
|
20231124,174600,2280903160,11650,11650,11650,11650,0
|
|
20231124,174500,2280903160,11650,11650,11650,11650,0
|
|
20231124,174400,2280903160,11650,11650,11650,11650,0
|
|
20231124,174300,2280903160,11650,11650,11650,11650,0
|
|
20231124,174200,2280903160,11650,11650,11650,11650,0
|
|
20231124,174100,2280903160,11650,11650,11650,11650,0
|
|
20231124,174000,2280903160,11650,11650,11650,11650,0
|
|
20231124,173900,2280903160,11650,11650,11650,11650,0
|
|
20231124,173800,2280903160,11650,11650,11650,11650,0
|
|
20231124,173700,2280903160,11650,11650,11650,11650,0
|
|
20231124,173600,2280903160,11650,11650,11650,11650,0
|
|
20231124,173500,2280903160,11650,11650,11650,11650,0
|
|
20231124,173400,2280903160,11650,11650,11650,11650,0
|
|
20231124,173300,2280903160,11650,11650,11650,11650,0
|
|
20231124,173200,2280903160,11650,11650,11650,11650,0
|
|
20231124,173100,2280903160,11650,11650,11650,11650,0
|
|
20231124,173000,2280903160,11650,11650,11650,11650,6840
|
|
20231124,172900,2280903160,11650,11650,11650,11650,0
|
|
20231124,172800,2280903160,11650,11650,11650,11650,0
|
|
20231124,172700,2280903160,11650,11650,11650,11650,0
|
|
20231124,172600,2280903160,11650,11650,11650,11650,0
|
|
20231124,172500,2280903160,11650,11650,11650,11650,0
|
|
20231124,172400,2280903160,11650,11650,11650,11650,0
|
|
20231124,172300,2280903160,11650,11650,11650,11650,0
|
|
20231124,172200,2280903160,11650,11650,11650,11650,0
|
|
20231124,172100,2280903160,11650,11650,11650,11650,0
|
|
20231124,172000,2280903160,11650,11650,11650,11650,0
|
|
20231124,171900,2280903160,11650,11650,11650,11650,0
|
|
20231124,171800,2280903160,11650,11650,11650,11650,0
|
|
20231124,171700,2280903160,11650,11650,11650,11650,0
|
|
20231124,171600,2280903160,11650,11650,11650,11650,0
|
|
20231124,171500,2280903160,11650,11650,11650,11650,0
|
|
20231124,171400,2280903160,11650,11650,11650,11650,0
|
|
20231124,171300,2280903160,11650,11650,11650,11650,0
|
|
20231124,171200,2280903160,11650,11650,11650,11650,0
|
|
20231124,171100,2280903160,11650,11650,11650,11650,0
|
|
20231124,171000,2280903160,11650,11650,11650,11650,0
|
|
20231124,170900,2280903160,11650,11650,11650,11650,0
|
|
20231124,170800,2280903160,11650,11650,11650,11650,0
|
|
20231124,170700,2280903160,11650,11650,11650,11650,0
|
|
20231124,170600,2280903160,11650,11650,11650,11650,0
|
|
20231124,170500,2280903160,11650,11650,11650,11650,0
|
|
20231124,170400,2280903160,11650,11650,11650,11650,0
|
|
20231124,170300,2280903160,11650,11650,11650,11650,0
|
|
20231124,170200,2280903160,11650,11650,11650,11650,0
|
|
20231124,170100,2280903160,11650,11650,11650,11650,0
|
|
20231124,170000,2280903160,11650,11650,11650,11650,6840
|
|
20231124,165900,2280903160,11650,11650,11650,11650,0
|
|
20231124,165800,2280903160,11650,11650,11650,11650,0
|
|
20231124,165700,2280903160,11650,11650,11650,11650,0
|
|
20231124,165600,2280903160,11650,11650,11650,11650,0
|
|
20231124,165500,2280903160,11650,11650,11650,11650,0
|
|
20231124,165400,2280903160,11650,11650,11650,11650,0
|
|
20231124,165300,2280903160,11650,11650,11650,11650,0
|
|
20231124,165200,2280903160,11650,11650,11650,11650,0
|
|
20231124,165100,2280903160,11650,11650,11650,11650,0
|
|
20231124,165000,2280903160,11650,11650,11650,11650,0
|
|
20231124,164900,2280903160,11650,11650,11650,11650,0
|
|
20231124,164800,2280903160,11650,11650,11650,11650,0
|
|
20231124,164700,2280903160,11650,11650,11650,11650,0
|
|
20231124,164600,2280903160,11650,11650,11650,11650,0
|
|
20231124,164500,2280903160,11650,11650,11650,11650,0
|
|
20231124,164400,2280903160,11650,11650,11650,11650,0
|
|
20231124,164300,2280903160,11650,11650,11650,11650,0
|
|
20231124,164200,2280903160,11650,11650,11650,11650,0
|
|
20231124,164100,2280903160,11650,11650,11650,11650,0
|
|
20231124,164000,2280903160,11650,11650,11650,11650,0
|
|
20231124,163900,2280903160,11650,11650,11650,11650,0
|
|
20231124,163800,2280903160,11650,11650,11650,11650,0
|
|
20231124,163700,2280903160,11650,11650,11650,11650,0
|
|
20231124,163600,2280903160,11650,11650,11650,11650,0
|
|
20231124,163500,2280903160,11650,11650,11650,11650,0
|
|
20231124,163400,2280903160,11650,11650,11650,11650,0
|
|
20231124,163300,2280903160,11650,11650,11650,11650,0
|
|
20231124,163200,2280903160,11650,11650,11650,11650,0
|
|
20231124,163100,2280903160,11650,11650,11650,11650,0
|
|
20231124,163000,2280903160,11650,11650,11650,11650,6840
|
|
20231124,162900,2280903160,11650,11650,11650,11650,0
|
|
20231124,162800,2280903160,11650,11650,11650,11650,0
|
|
20231124,162700,2280903160,11650,11650,11650,11650,0
|
|
20231124,162600,2280903160,11650,11650,11650,11650,0
|
|
20231124,162500,2280903160,11650,11650,11650,11650,0
|
|
20231124,162400,2280903160,11650,11650,11650,11650,0
|
|
20231124,162300,2280903160,11650,11650,11650,11650,0
|
|
20231124,162200,2280903160,11650,11650,11650,11650,0
|
|
20231124,162100,2280903160,11650,11650,11650,11650,0
|
|
20231124,162000,2280903160,11650,11650,11650,11650,0
|
|
20231124,161900,2280903160,11650,11650,11650,11650,0
|
|
20231124,161800,2280903160,11650,11650,11650,11650,0
|
|
20231124,161700,2280903160,11650,11650,11650,11650,0
|
|
20231124,161600,2280903160,11650,11650,11650,11650,0
|
|
20231124,161500,2280903160,11650,11650,11650,11650,0
|
|
20231124,161400,2280903160,11650,11650,11650,11650,0
|
|
20231124,161300,2280903160,11650,11650,11650,11650,0
|
|
20231124,161200,2280903160,11650,11650,11650,11650,0
|
|
20231124,161100,2280903160,11650,11650,11650,11650,0
|
|
20231124,161000,2280903160,11650,11650,11650,11650,0
|
|
20231124,160900,2280903160,11650,11650,11650,11650,0
|
|
20231124,160800,2280903160,11650,11650,11650,11650,0
|
|
20231124,160700,2280903160,11650,11650,11650,11650,0
|
|
20231124,160600,2280903160,11650,11650,11650,11650,0
|
|
20231124,160500,2280903160,11650,11650,11650,11650,0
|
|
20231124,160400,2280903160,11650,11650,11650,11650,0
|
|
20231124,160300,2280903160,11650,11650,11650,11650,0
|
|
20231124,160200,2280903160,11650,11650,11650,11650,0
|
|
20231124,160100,2280903160,11650,11650,11650,11650,0
|
|
20231124,160000,2280903160,11650,11650,11650,11650,6840
|
|
20231124,155900,2280903160,11650,11650,11650,11650,0
|
|
20231124,155800,2280903160,11650,11650,11650,11650,0
|
|
20231124,155700,2280903160,11650,11650,11650,11650,0
|
|
20231124,155600,2280903160,11650,11650,11650,11650,0
|
|
20231124,155500,2280903160,11650,11650,11650,11650,0
|
|
20231124,155400,2280903160,11650,11650,11650,11650,0
|
|
20231124,155300,2280903160,11650,11650,11650,11650,0
|
|
20231124,155200,2280903160,11650,11650,11650,11650,0
|
|
20231124,155100,2280903160,11650,11650,11650,11650,0
|
|
20231124,155000,2280903160,11650,11650,11650,11650,0
|
|
20231124,154900,2280903160,11650,11650,11650,11650,0
|
|
20231124,154800,2280903160,11650,11650,11650,11650,0
|
|
20231124,154700,2280903160,11650,11650,11650,11650,0
|
|
20231124,154600,2280903160,11650,11650,11650,11650,0
|
|
20231124,154500,2280903160,11650,11650,11650,11650,0
|
|
20231124,154400,2280903160,11650,11650,11650,11650,0
|
|
20231124,154300,2280903160,11650,11650,11650,11650,0
|
|
20231124,154200,2280903160,11650,11650,11650,11650,0
|
|
20231124,154100,2280903160,11650,11650,11650,11650,0
|
|
20231124,154000,2280903160,11650,11650,11650,11650,0
|
|
20231124,153900,2280903160,11650,11650,11650,11650,0
|
|
20231124,153800,2280903160,11650,11650,11650,11650,0
|
|
20231124,153700,2280903160,11650,11650,11650,11650,0
|
|
20231124,153600,2280903160,11650,11650,11650,11650,0
|
|
20231124,153500,2280903160,11650,11650,11650,11650,0
|
|
20231124,153400,2280903160,11650,11650,11650,11650,0
|
|
20231124,153300,2280903160,11650,11650,11650,11650,0
|
|
20231124,153200,2280903160,11650,11650,11650,11650,0
|
|
20231124,153100,2280903160,11650,11650,11650,11650,0
|
|
20231124,153000,2280903160,11650,11650,11650,11650,13680
|
|
20231124,152900,2201217160,11630,11630,11630,11630,0
|
|
20231124,152800,2201217160,11630,11630,11630,11630,0
|
|
20231124,152700,2201217160,11630,11630,11630,11630,0
|
|
20231124,152600,2201217160,11630,11630,11630,11630,0
|
|
20231124,152500,2201217160,11630,11630,11630,11630,0
|
|
20231124,152400,2201217160,11630,11630,11630,11630,0
|
|
20231124,152300,2201217160,11630,11630,11630,11630,0
|
|
20231124,152200,2201217160,11630,11630,11630,11630,0
|
|
20231124,152100,2201217160,11630,11630,11630,11630,0
|
|
20231124,152000,2201217160,11630,11630,11630,11630,0
|
|
20231124,151900,2201217160,11630,11550,11630,11550,478
|
|
20231124,151800,2195685780,11550,11570,11640,11550,4908
|
|
20231124,151700,2138941330,11570,11590,11640,11570,3938
|
|
20231124,151600,2093337850,11570,11640,11640,11570,3856
|
|
20231124,151500,2048664110,11590,11610,11640,11580,4611
|
|
20231124,151400,1995224460,11600,11630,11640,11600,3874
|
|
20231124,151300,1950243850,11630,11660,11660,11630,4730
|
|
20231124,151200,1895199950,11650,11660,11670,11650,4035
|
|
20231124,151100,1848172740,11660,11660,11660,11650,939
|
|
20231124,151000,1837228880,11660,11660,11660,11640,602
|
|
20231124,150900,1830210920,11660,11660,11660,11640,1578
|
|
20231124,150800,1811831290,11660,11650,11660,11650,428
|
|
20231124,150700,1806842530,11650,11650,11660,11650,1447
|
|
20231124,150600,1789982650,11650,11660,11660,11650,771
|
|
20231124,150500,1780994720,11660,11660,11660,11650,343
|
|
20231124,150400,1776995460,11660,11650,11660,11640,4626
|
|
20231124,150300,1723099690,11650,11650,11650,11640,678
|
|
20231124,150200,1715203720,11650,11650,11650,11640,1519
|
|
20231124,150100,1697512850,11650,11640,11650,11640,241
|
|
20231124,150000,1694705260,11650,11650,11650,11650,419
|
|
20231124,145900,1689823910,11640,11650,11650,11640,752
|
|
20231124,145800,1681063120,11650,11650,11650,11640,598
|
|
20231124,145700,1674097320,11650,11650,11650,11650,560
|
|
20231124,145600,1667573320,11650,11650,11650,11640,428
|
|
20231124,145500,1662587220,11650,11650,11650,11650,960
|
|
20231124,145400,1651403220,11650,11640,11650,11630,691
|
|
20231124,145300,1643355460,11650,11640,11650,11640,488
|
|
20231124,145200,1637670910,11640,11640,11640,11630,350
|
|
20231124,145100,1633596960,11650,11640,11650,11640,1073
|
|
20231124,145000,1621104310,11650,11640,11650,11640,439
|
|
20231124,144900,1615990940,11650,11650,11650,11650,434
|
|
20231124,144800,1610934840,11650,11650,11650,11650,267
|
|
20231124,144700,1607824290,11650,11640,11650,11630,5151
|
|
20231124,144600,1547866230,11640,11640,11640,11630,403
|
|
20231124,144500,1543176330,11640,11640,11640,11630,324
|
|
20231124,144400,1539406270,11640,11640,11640,11630,662
|
|
20231124,144300,1531702590,11640,11640,11640,11640,335
|
|
20231124,144200,1527803190,11640,11640,11640,11630,1027
|
|
20231124,144100,1515850340,11640,11640,11640,11640,216
|
|
20231124,144000,1513336100,11640,11640,11640,11640,443
|
|
20231124,143900,1508179580,11640,11640,11640,11630,495
|
|
20231124,143800,1502418180,11640,11640,11640,11630,354
|
|
20231124,143700,1498297630,11640,11640,11650,11640,206
|
|
20231124,143600,1495898120,11640,11640,11650,11640,297
|
|
20231124,143500,1492438850,11650,11650,11650,11650,437
|
|
20231124,143400,1487347800,11650,11640,11650,11640,471
|
|
20231124,143300,1481864680,11640,11640,11640,11640,970
|
|
20231124,143200,1470573880,11630,11640,11640,11630,300
|
|
20231124,143100,1467082080,11640,11640,11640,11630,211
|
|
20231124,143000,1464627100,11640,11640,11640,11640,584
|
|
20231124,142900,1457829340,11640,11640,11640,11640,499
|
|
20231124,142800,1452020980,11640,11640,11640,11640,112
|
|
20231124,142700,1450717300,11640,11640,11640,11640,88
|
|
20231124,142600,1449692980,11640,11630,11640,11630,2413
|
|
20231124,142500,1421611030,11640,11630,11640,11630,84
|
|
20231124,142400,1420633710,11640,11630,11640,11630,481
|
|
20231124,142300,1415039010,11640,11630,11640,11630,84
|
|
20231124,142200,1414061570,11640,11630,11640,11630,125
|
|
20231124,142100,1412607150,11640,11630,11640,11630,83
|
|
20231124,142000,1411641270,11640,11640,11640,11640,772
|
|
20231124,141900,1402655190,11640,11640,11640,11630,402
|
|
20231124,141800,1397976910,11640,11640,11640,11640,307
|
|
20231124,141700,1394403430,11640,11640,11640,11640,139
|
|
20231124,141600,1392785470,11640,11640,11640,11640,121
|
|
20231124,141500,1391377030,11650,11640,11650,11640,278
|
|
20231124,141400,1388141060,11640,11640,11650,11640,222
|
|
20231124,141300,1385556760,11640,11640,11640,11630,330
|
|
20231124,141200,1381717780,11630,11640,11640,11630,221
|
|
20231124,141100,1379145800,11640,11640,11650,11640,207
|
|
20231124,141000,1376734960,11650,11650,11650,11640,562
|
|
20231124,140900,1370191100,11650,11640,11650,11640,143
|
|
20231124,140800,1368526020,11650,11640,11650,11640,318
|
|
20231124,140700,1364821970,11640,11640,11640,11640,227
|
|
20231124,140600,1362179690,11640,11630,11640,11630,410
|
|
20231124,140500,1357408900,11640,11630,11640,11630,425
|
|
20231124,140400,1352462300,11640,11640,11640,11640,219
|
|
20231124,140300,1349913140,11640,11640,11650,11640,460
|
|
20231124,140200,1344558700,11640,11650,11650,11640,286
|
|
20231124,140100,1341229140,11640,11640,11640,11640,279
|
|
20231124,140000,1337981580,11650,11650,11650,11640,734
|
|
20231124,135900,1329435370,11650,11650,11650,11640,160
|
|
20231124,135800,1327571380,11650,11650,11650,11640,430
|
|
20231124,135700,1322564880,11650,11650,11650,11640,181
|
|
20231124,135600,1320456330,11650,11650,11650,11640,263
|
|
20231124,135500,1317392680,11650,11650,11650,11640,474
|
|
20231124,135400,1311871870,11650,11650,11650,11650,150
|
|
20231124,135300,1310124370,11650,11650,11650,11640,436
|
|
20231124,135200,1305047130,11640,11650,11650,11640,393
|
|
20231124,135100,1300469680,11650,11650,11650,11650,260
|
|
20231124,135000,1297440680,11650,11650,11650,11640,581
|
|
20231124,134900,1290675130,11650,11650,11650,11650,262
|
|
20231124,134800,1287622830,11650,11650,11650,11640,1621
|
|
20231124,134700,1268739180,11650,11650,11650,11650,272
|
|
20231124,134600,1265570380,11650,11650,11650,11650,348
|
|
20231124,134500,1261516180,11640,11650,11650,11640,417
|
|
20231124,134400,1256658930,11650,11650,11650,11650,193
|
|
20231124,134300,1254410480,11650,11640,11650,11640,434
|
|
20231124,134200,1249356080,11650,11640,11650,11640,576
|
|
20231124,134100,1242648330,11640,11650,11650,11640,566
|
|
20231124,134000,1236055980,11650,11640,11650,11640,680
|
|
20231124,133900,1228135640,11640,11640,11640,11630,413
|
|
20231124,133800,1223328400,11640,11640,11640,11640,405
|
|
20231124,133700,1218614200,11640,11640,11640,11640,389
|
|
20231124,133600,1214086240,11630,11630,11630,11630,0
|
|
20231124,133500,1214086240,11630,11640,11640,11630,103
|
|
20231124,133400,1212888320,11640,11640,11640,11640,53
|
|
20231124,133300,1212271400,11630,11640,11640,11630,431
|
|
20231124,133200,1207256780,11640,11640,11650,11640,783
|
|
20231124,133100,1198142570,11640,11640,11650,11640,1232
|
|
20231124,133000,1183802070,11640,11640,11640,11630,129
|
|
20231124,132900,1182301510,11630,11640,11640,11630,168
|
|
20231124,132800,1180347070,11640,11610,11640,11610,7228
|
|
20231124,132700,1096356500,11610,11590,11610,11590,3351
|
|
20231124,132600,1057507350,11600,11600,11600,11600,283
|
|
20231124,132500,1054224550,11600,11590,11600,11550,5645
|
|
20231124,132400,988917790,11590,11590,11590,11590,1
|
|
20231124,132300,988906200,11600,11590,11600,11590,552
|
|
20231124,132200,982508500,11600,11600,11600,11600,166
|
|
20231124,132100,980582900,11600,11600,11600,11600,117
|
|
20231124,132000,979225700,11600,11600,11600,11590,302
|
|
20231124,131900,975722510,11600,11600,11600,11600,178
|
|
20231124,131800,973657710,11600,11600,11600,11600,52
|
|
20231124,131700,973054510,11600,11600,11600,11600,2
|
|
20231124,131600,973031310,11600,11600,11600,11590,567
|
|
20231124,131500,966458430,11600,11600,11600,11590,189
|
|
20231124,131400,964266050,11600,11600,11600,11600,506
|
|
20231124,131300,958396450,11600,11590,11600,11590,52
|
|
20231124,131200,957793260,11600,11600,11600,11600,714
|
|
20231124,131100,949510860,11600,11600,11600,11600,54
|
|
20231124,131000,948884460,11600,11600,11600,11600,89
|
|
20231124,130900,947852060,11600,11600,11600,11600,93
|
|
20231124,130800,946773260,11590,11590,11590,11590,7
|
|
20231124,130700,946692130,11600,11600,11600,11600,0
|
|
20231124,130600,946692130,11600,11590,11600,11590,190
|
|
20231124,130500,944489410,11590,11590,11590,11590,400
|
|
20231124,130400,939853410,11600,11590,11600,11590,9
|
|
20231124,130300,939749070,11600,11600,11600,11600,63
|
|
20231124,130200,939018270,11600,11600,11600,11600,0
|
|
20231124,130100,939018270,11600,11600,11600,11600,14
|
|
20231124,130000,938855870,11600,11590,11600,11590,84
|
|
20231124,125900,937881790,11590,11590,11590,11590,0
|
|
20231124,125800,937881790,11590,11590,11590,11590,321
|
|
20231124,125700,934161400,11590,11600,11600,11590,77
|
|
20231124,125600,933268410,11600,11600,11600,11600,223
|
|
20231124,125500,930681610,11600,11600,11600,11600,8
|
|
20231124,125400,930588810,11600,11590,11600,11590,56
|
|
20231124,125300,929939250,11590,11590,11590,11590,123
|
|
20231124,125200,928513680,11600,11600,11600,11600,6
|
|
20231124,125100,928444080,11600,11600,11600,11600,52
|
|
20231124,125000,927840880,11590,11590,11590,11590,628
|
|
20231124,124900,920562360,11590,11590,11600,11590,220
|
|
20231124,124800,918012520,11590,11600,11600,11590,72
|
|
20231124,124700,917177520,11590,11590,11590,11590,0
|
|
20231124,124600,917177520,11590,11590,11590,11590,17
|
|
20231124,124500,916980490,11590,11600,11600,11590,82
|
|
20231124,124400,916029410,11600,11590,11600,11590,1056
|
|
20231124,124300,903789810,11600,11600,11600,11590,83
|
|
20231124,124200,902827030,11600,11600,11600,11600,477
|
|
20231124,124100,897293830,11600,11600,11600,11600,94
|
|
20231124,124000,896203430,11600,11600,11600,11600,31
|
|
20231124,123900,895843830,11600,11600,11600,11600,0
|
|
20231124,123800,895843830,11600,11600,11600,11600,111
|
|
20231124,123700,894556230,11600,11590,11600,11590,78
|
|
20231124,123600,893652180,11600,11600,11600,11600,0
|
|
20231124,123500,893652180,11600,11590,11600,11560,3042
|
|
20231124,123400,858436650,11590,11600,11600,11590,110
|
|
20231124,123300,857161650,11600,11600,11600,11600,1
|
|
20231124,123200,857150050,11600,11600,11600,11600,54
|
|
20231124,123100,856523650,11600,11600,11600,11600,1
|
|
20231124,123000,856512050,11590,11600,11600,11590,11
|
|
20231124,122900,856384550,11600,11600,11600,11600,56
|
|
20231124,122800,855734950,11600,11600,11600,11600,52
|
|
20231124,122700,855131750,11600,11600,11600,11600,435
|
|
20231124,122600,850085750,11610,11600,11610,11600,320
|
|
20231124,122500,846370680,11600,11600,11600,11600,0
|
|
20231124,122400,846370680,11600,11610,11610,11600,217
|
|
20231124,122300,843852350,11610,11610,11610,11610,55
|
|
20231124,122200,843213800,11610,11600,11610,11600,174
|
|
20231124,122100,841194860,11600,11600,11600,11600,74
|
|
20231124,122000,840336460,11610,11610,11610,11610,53
|
|
20231124,121900,839721130,11610,11610,11610,11610,0
|
|
20231124,121800,839721130,11610,11610,11610,11610,0
|
|
20231124,121700,839721130,11610,11610,11610,11610,54
|
|
20231124,121600,839094190,11610,11600,11610,11600,129
|
|
20231124,121500,837597510,11600,11600,11600,11600,20
|
|
20231124,121400,837365510,11610,11610,11610,11610,68
|
|
20231124,121300,836576030,11600,11610,11610,11600,22
|
|
20231124,121200,836320820,11610,11610,11610,11610,1
|
|
20231124,121100,836309210,11610,11610,11610,11610,198
|
|
20231124,121000,834010430,11610,11610,11610,11610,0
|
|
20231124,120900,834010430,11610,11610,11610,11610,0
|
|
20231124,120800,834010430,11610,11610,11610,11610,55
|
|
20231124,120700,833371880,11600,11600,11600,11600,49
|
|
20231124,120600,832803480,11600,11610,11610,11600,644
|
|
20231124,120500,825327380,11610,11620,11620,11610,255
|
|
20231124,120400,822366290,11610,11610,11610,11610,146
|
|
20231124,120300,820671230,11620,11620,11620,11620,130
|
|
20231124,120200,819160630,11620,11620,11620,11620,41
|
|
20231124,120100,818684210,11620,11620,11620,11620,70
|
|
20231124,120000,817870810,11610,11600,11610,11600,146
|
|
20231124,115900,816175830,11600,11600,11600,11600,412
|
|
20231124,115800,811396630,11600,11600,11600,11600,621
|
|
20231124,115700,804193030,11600,11610,11610,11600,482
|
|
20231124,115600,798598010,11610,11610,11610,11610,20
|
|
20231124,115500,798365810,11620,11610,11620,11610,154
|
|
20231124,115400,796577330,11620,11620,11620,11620,1
|
|
20231124,115300,796565710,11620,11620,11620,11620,29
|
|
20231124,115200,796228730,11620,11620,11620,11620,66
|
|
20231124,115100,795461810,11620,11620,11620,11620,11
|
|
20231124,115000,795333990,11620,11620,11620,11620,52
|
|
20231124,114900,794729750,11620,11610,11620,11610,134
|
|
20231124,114800,793173470,11620,11620,11620,11620,281
|
|
20231124,114700,789908250,11620,11630,11630,11620,63
|
|
20231124,114600,789176060,11630,11630,11630,11630,54
|
|
20231124,114500,788548040,11620,11620,11620,11620,0
|
|
20231124,114400,788548040,11620,11620,11620,11620,100
|
|
20231124,114300,787386040,11630,11630,11630,11630,53
|
|
20231124,114200,786769650,11620,11620,11620,11620,301
|
|
20231124,114100,783272030,11630,11630,11630,11630,51
|
|
20231124,114000,782678900,11620,11630,11630,11620,102
|
|
20231124,113900,781492660,11620,11620,11620,11620,232
|
|
20231124,113800,778796820,11620,11620,11620,11620,100
|
|
20231124,113700,777634820,11630,11630,11630,11620,75
|
|
20231124,113600,776762770,11620,11630,11630,11620,52
|
|
20231124,113500,776158520,11620,11620,11620,11620,0
|
|
20231124,113400,776158520,11620,11630,11630,11620,114
|
|
20231124,113300,774833300,11620,11620,11630,11620,33
|
|
20231124,113200,774449820,11630,11620,11630,11620,109
|
|
20231124,113100,773182850,11620,11630,11630,11620,84
|
|
20231124,113000,772206130,11620,11620,11620,11620,25
|
|
20231124,112900,771915630,11630,11640,11640,11630,113
|
|
20231124,112800,770601390,11640,11640,11640,11640,53
|
|
20231124,112700,769984470,11630,11630,11630,11630,125
|
|
20231124,112600,768530720,11630,11630,11630,11630,53
|
|
20231124,112500,767914330,11630,11630,11630,11630,133
|
|
20231124,112400,766367540,11630,11630,11630,11630,62
|
|
20231124,112300,765646480,11640,11640,11640,11640,5
|
|
20231124,112200,765588280,11640,11630,11640,11610,1524
|
|
20231124,112100,747865100,11640,11640,11640,11640,60
|
|
20231124,112000,747166700,11640,11640,11640,11640,65
|
|
20231124,111900,746410100,11640,11650,11650,11640,101
|
|
20231124,111800,745233950,11650,11640,11650,11640,334
|
|
20231124,111700,741345270,11640,11640,11640,11640,10
|
|
20231124,111600,741228870,11640,11640,11640,11640,97
|
|
20231124,111500,740099790,11650,11640,11650,11640,58
|
|
20231124,111400,739424140,11640,11630,11640,11630,99
|
|
20231124,111300,738271810,11640,11640,11640,11640,111
|
|
20231124,111200,736979770,11650,11640,11650,11640,119
|
|
20231124,111100,735594080,11630,11630,11630,11630,20
|
|
20231124,111000,735361480,11630,11630,11630,11630,10
|
|
20231124,110900,735245180,11640,11620,11640,11620,232
|
|
20231124,110800,732548160,11620,11620,11620,11620,0
|
|
20231124,110700,732548160,11620,11620,11620,11610,153
|
|
20231124,110600,730771300,11620,11620,11630,11610,628
|
|
20231124,110500,723474910,11620,11620,11620,11620,18
|
|
20231124,110400,723265750,11620,11620,11620,11620,30
|
|
20231124,110300,722917150,11640,11630,11640,11620,663
|
|
20231124,110200,715206590,11630,11640,11640,11630,530
|
|
20231124,110100,709039980,11640,11650,11650,11640,768
|
|
20231124,110000,700099850,11640,11660,11660,11640,1007
|
|
20231124,105900,688369160,11650,11650,11660,11650,724
|
|
20231124,105800,679934430,11660,11660,11660,11660,15
|
|
20231124,105700,679759530,11660,11660,11660,11650,1343
|
|
20231124,105600,664110540,11660,11660,11660,11660,121
|
|
20231124,105500,662699680,11660,11650,11660,11650,159
|
|
20231124,105400,660845750,11660,11660,11660,11660,327
|
|
20231124,105300,657032930,11660,11660,11660,11660,167
|
|
20231124,105200,655085710,11660,11650,11660,11650,844
|
|
20231124,105100,645246940,11660,11660,11660,11650,867
|
|
20231124,105000,635138720,11660,11650,11660,11650,1450
|
|
20231124,104900,618244050,11660,11660,11660,11660,83
|
|
20231124,104800,617276270,11660,11660,11660,11660,234
|
|
20231124,104700,614547830,11660,11660,11660,11650,137
|
|
20231124,104600,612950430,11660,11660,11660,11660,28
|
|
20231124,104500,612623950,11650,11660,11660,11650,124
|
|
20231124,104400,611179190,11660,11660,11660,11650,114
|
|
20231124,104300,609850400,11660,11650,11660,11650,1049
|
|
20231124,104200,597627020,11660,11660,11660,11650,113
|
|
20231124,104100,596310000,11660,11650,11660,11650,885
|
|
20231124,104000,585992100,11650,11660,11660,11650,15
|
|
20231124,103900,585817210,11650,11650,11650,11650,94
|
|
20231124,103800,584722110,11650,11650,11650,11640,737
|
|
20231124,103700,576137310,11650,11660,11660,11650,65
|
|
20231124,103600,575379920,11650,11660,11660,11650,537
|
|
20231124,103500,569123730,11660,11650,11660,11650,135
|
|
20231124,103400,567550290,11660,11650,11660,11650,173
|
|
20231124,103300,565533690,11650,11660,11660,11650,159
|
|
20231124,103200,563681190,11660,11660,11660,11650,232
|
|
20231124,103100,560977370,11650,11640,11660,11640,479
|
|
20231124,103000,555397220,11650,11650,11650,11650,44
|
|
20231124,102900,554884620,11650,11650,11650,11650,70
|
|
20231124,102800,554069120,11650,11660,11660,11650,870
|
|
20231124,102700,543932540,11660,11660,11660,11650,139
|
|
20231124,102600,542312300,11660,11650,11660,11650,169
|
|
20231124,102500,540342760,11650,11660,11660,11650,149
|
|
20231124,102400,538606430,11670,11660,11670,11660,351
|
|
20231124,102300,534513630,11660,11660,11670,11660,405
|
|
20231124,102200,529790630,11670,11660,11670,11660,730
|
|
20231124,102100,521278230,11670,11660,11670,11660,1279
|
|
20231124,102000,506363070,11660,11650,11660,11650,581
|
|
20231124,101900,499594360,11650,11650,11650,11650,198
|
|
20231124,101800,497287660,11650,11650,11650,11640,722
|
|
20231124,101700,488877310,11650,11640,11650,11630,663
|
|
20231124,101600,481160000,11640,11620,11640,11620,273
|
|
20231124,101500,477985050,11630,11620,11630,11620,17
|
|
20231124,101400,477787350,11630,11630,11630,11620,245
|
|
20231124,101300,474938030,11630,11620,11630,11620,17
|
|
20231124,101200,474740340,11630,11610,11630,11600,293
|
|
20231124,101100,471339030,11610,11630,11630,11610,562
|
|
20231124,101000,464811970,11630,11630,11630,11630,80
|
|
20231124,100900,463881570,11630,11630,11630,11610,307
|
|
20231124,100800,460314540,11630,11630,11630,11630,14
|
|
20231124,100700,460151720,11630,11630,11630,11630,358
|
|
20231124,100600,455988180,11620,11620,11630,11620,41
|
|
20231124,100500,455511610,11620,11610,11620,11610,217
|
|
20231124,100400,452990680,11620,11620,11630,11610,300
|
|
20231124,100300,449504560,11630,11630,11630,11630,78
|
|
20231124,100200,448597420,11630,11620,11630,11620,400
|
|
20231124,100100,443949410,11630,11630,11630,11620,135
|
|
20231124,100000,442379660,11630,11630,11630,11630,23
|
|
20231124,095900,442112170,11630,11620,11630,11590,1020
|
|
20231124,095800,430275560,11630,11630,11630,11630,80
|
|
20231124,095700,429345160,11630,11620,11630,11620,56
|
|
20231124,095600,428694300,11620,11630,11630,11610,300
|
|
20231124,095500,425208240,11620,11610,11630,11600,721
|
|
20231124,095400,416835180,11620,11630,11630,11620,468
|
|
20231124,095300,411396010,11620,11630,11640,11620,1270
|
|
20231124,095200,396629910,11630,11640,11640,11630,54
|
|
20231124,095100,396001360,11640,11640,11640,11640,320
|
|
20231124,095000,392276560,11630,11630,11640,11630,1077
|
|
20231124,094900,379747280,11640,11640,11640,11630,165
|
|
20231124,094800,377828210,11640,11640,11640,11640,171
|
|
20231124,094700,375837770,11640,11640,11640,11640,63
|
|
20231124,094600,375104450,11640,11640,11640,11630,268
|
|
20231124,094500,371985450,11650,11640,11650,11640,148
|
|
20231124,094400,370262720,11640,11640,11640,11640,904
|
|
20231124,094300,359740160,11640,11650,11650,11640,283
|
|
20231124,094200,356445620,11650,11640,11650,11640,373
|
|
20231124,094100,352101270,11640,11640,11640,11640,2
|
|
20231124,094000,352077990,11650,11640,11650,11640,132
|
|
20231124,093900,350540210,11650,11640,11650,11630,134
|
|
20231124,093800,348980620,11640,11630,11640,11630,247
|
|
20231124,093700,346105880,11640,11650,11650,11640,603
|
|
20231124,093600,339084790,11650,11640,11650,11640,210
|
|
20231124,093500,336640380,11650,11640,11650,11640,660
|
|
20231124,093400,328957890,11650,11650,11650,11640,45
|
|
20231124,093300,328433650,11650,11650,11650,11640,938
|
|
20231124,093200,317508250,11650,11650,11650,11640,1257
|
|
20231124,093100,302871210,11650,11600,11650,11600,3718
|
|
20231124,093000,259702190,11600,11590,11600,11590,120
|
|
20231124,092900,258311190,11590,11570,11600,11570,2135
|
|
20231124,092800,233593140,11570,11570,11580,11570,938
|
|
20231124,092700,222740460,11570,11580,11580,11570,842
|
|
20231124,092600,212994660,11580,11590,11590,11580,313
|
|
20231124,092500,209367490,11590,11620,11620,11590,993
|
|
20231124,092400,197840590,11620,11610,11620,11610,386
|
|
20231124,092300,193358390,11610,11620,11620,11610,639
|
|
20231124,092200,185939190,11620,11600,11620,11600,1735
|
|
20231124,092100,165797440,11600,11600,11600,11600,43
|
|
20231124,092000,165298640,11600,11600,11600,11590,487
|
|
20231124,091900,159652440,11600,11580,11600,11580,1305
|
|
20231124,091800,144527490,11580,11590,11590,11580,10
|
|
20231124,091700,144411640,11590,11570,11590,11560,458
|
|
20231124,091600,139112830,11580,11580,11590,11550,471
|
|
20231124,091500,133666780,11580,11580,11580,11560,398
|
|
20231124,091400,129061280,11580,11570,11580,11570,653
|
|
20231124,091300,121504870,11560,11560,11570,11560,176
|
|
20231124,091200,119470300,11560,11550,11560,11550,316
|
|
20231124,091100,115819990,11550,11550,11550,11550,259
|
|
20231124,091000,112828540,11550,11560,11570,11550,774
|
|
20231124,090900,103885810,11560,11560,11570,11560,269
|
|
20231124,090800,100776070,11570,11570,11580,11560,1520
|
|
20231124,090700,83189560,11570,11580,11580,11570,233
|
|
20231124,090600,80493660,11580,11570,11580,11570,109
|
|
20231124,090500,79232260,11570,11570,11580,11570,1214
|
|
20231124,090400,65185540,11570,11590,11590,11570,455
|
|
20231124,090300,59918230,11540,11600,11600,11530,287
|
|
20231124,090200,56597800,11610,11580,11620,11570,511
|
|
20231124,090100,50678890,11590,11630,11630,11590,331
|
|
20231124,090000,46835090,11630,11500,11630,11500,4052
|