656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,195300,1963616040,11320,11320,11320,11320,2012
|
|
20231122,195200,1963616040,11320,11320,11320,11320,0
|
|
20231122,195100,1963616040,11320,11320,11320,11320,0
|
|
20231122,195000,1963616040,11320,11320,11320,11320,0
|
|
20231122,194900,1963616040,11320,11320,11320,11320,0
|
|
20231122,194800,1963616040,11320,11320,11320,11320,0
|
|
20231122,194700,1963616040,11320,11320,11320,11320,0
|
|
20231122,194600,1963616040,11320,11320,11320,11320,0
|
|
20231122,194500,1963616040,11320,11320,11320,11320,0
|
|
20231122,194400,1963616040,11320,11320,11320,11320,0
|
|
20231122,194300,1963616040,11320,11320,11320,11320,0
|
|
20231122,194200,1963616040,11320,11320,11320,11320,0
|
|
20231122,194100,1963616040,11320,11320,11320,11320,0
|
|
20231122,194000,1963616040,11320,11320,11320,11320,0
|
|
20231122,193900,1963616040,11320,11320,11320,11320,0
|
|
20231122,193800,1963616040,11320,11320,11320,11320,0
|
|
20231122,193700,1963616040,11320,11320,11320,11320,0
|
|
20231122,193600,1963616040,11320,11320,11320,11320,0
|
|
20231122,193500,1963616040,11320,11320,11320,11320,0
|
|
20231122,193400,1963616040,11320,11320,11320,11320,0
|
|
20231122,193300,1963616040,11320,11320,11320,11320,0
|
|
20231122,193200,1963616040,11320,11320,11320,11320,0
|
|
20231122,193100,1963616040,11320,11320,11320,11320,0
|
|
20231122,193000,1963616040,11320,11320,11320,11320,0
|
|
20231122,192900,1963616040,11320,11320,11320,11320,0
|
|
20231122,192800,1963616040,11320,11320,11320,11320,0
|
|
20231122,192700,1963616040,11320,11320,11320,11320,0
|
|
20231122,192600,1963616040,11320,11320,11320,11320,0
|
|
20231122,192500,1963616040,11320,11320,11320,11320,0
|
|
20231122,192400,1963616040,11320,11320,11320,11320,0
|
|
20231122,192300,1963616040,11320,11320,11320,11320,2012
|
|
20231122,192200,1963616040,11320,11320,11320,11320,0
|
|
20231122,192100,1963616040,11320,11320,11320,11320,0
|
|
20231122,192000,1963616040,11320,11320,11320,11320,0
|
|
20231122,191900,1963616040,11320,11320,11320,11320,0
|
|
20231122,191800,1963616040,11320,11320,11320,11320,0
|
|
20231122,191700,1963616040,11320,11320,11320,11320,0
|
|
20231122,191600,1963616040,11320,11320,11320,11320,0
|
|
20231122,191500,1963616040,11320,11320,11320,11320,0
|
|
20231122,191400,1963616040,11320,11320,11320,11320,0
|
|
20231122,191300,1963616040,11320,11320,11320,11320,0
|
|
20231122,191200,1963616040,11320,11320,11320,11320,0
|
|
20231122,191100,1963616040,11320,11320,11320,11320,0
|
|
20231122,191000,1963616040,11320,11320,11320,11320,0
|
|
20231122,190900,1963616040,11320,11320,11320,11320,0
|
|
20231122,190800,1963616040,11320,11320,11320,11320,0
|
|
20231122,190700,1963616040,11320,11320,11320,11320,0
|
|
20231122,190600,1963616040,11320,11320,11320,11320,0
|
|
20231122,190500,1963616040,11320,11320,11320,11320,0
|
|
20231122,190400,1963616040,11320,11320,11320,11320,0
|
|
20231122,190300,1963616040,11320,11320,11320,11320,0
|
|
20231122,190200,1963616040,11320,11320,11320,11320,0
|
|
20231122,190100,1963616040,11320,11320,11320,11320,0
|
|
20231122,190000,1963616040,11320,11320,11320,11320,0
|
|
20231122,185900,1963616040,11320,11320,11320,11320,0
|
|
20231122,185800,1963616040,11320,11320,11320,11320,0
|
|
20231122,185700,1963616040,11320,11320,11320,11320,0
|
|
20231122,185600,1963616040,11320,11320,11320,11320,0
|
|
20231122,185500,1963616040,11320,11320,11320,11320,0
|
|
20231122,185400,1963616040,11320,11320,11320,11320,0
|
|
20231122,185300,1963616040,11320,11320,11320,11320,2012
|
|
20231122,185200,1963616040,11320,11320,11320,11320,0
|
|
20231122,185100,1963616040,11320,11320,11320,11320,0
|
|
20231122,185000,1963616040,11320,11320,11320,11320,0
|
|
20231122,184900,1963616040,11320,11320,11320,11320,0
|
|
20231122,184800,1963616040,11320,11320,11320,11320,0
|
|
20231122,184700,1963616040,11320,11320,11320,11320,0
|
|
20231122,184600,1963616040,11320,11320,11320,11320,0
|
|
20231122,184500,1963616040,11320,11320,11320,11320,0
|
|
20231122,184400,1963616040,11320,11320,11320,11320,0
|
|
20231122,184300,1963616040,11320,11320,11320,11320,0
|
|
20231122,184200,1963616040,11320,11320,11320,11320,0
|
|
20231122,184100,1963616040,11320,11320,11320,11320,0
|
|
20231122,184000,1963616040,11320,11320,11320,11320,0
|
|
20231122,183900,1963616040,11320,11320,11320,11320,0
|
|
20231122,183800,1963616040,11320,11320,11320,11320,0
|
|
20231122,183700,1963616040,11320,11320,11320,11320,0
|
|
20231122,183600,1963616040,11320,11320,11320,11320,0
|
|
20231122,183500,1963616040,11320,11320,11320,11320,0
|
|
20231122,183400,1963616040,11320,11320,11320,11320,0
|
|
20231122,183300,1963616040,11320,11320,11320,11320,0
|
|
20231122,183200,1963616040,11320,11320,11320,11320,0
|
|
20231122,183100,1963616040,11320,11320,11320,11320,0
|
|
20231122,183000,1963616040,11320,11320,11320,11320,0
|
|
20231122,182900,1963616040,11320,11320,11320,11320,0
|
|
20231122,182800,1963616040,11320,11320,11320,11320,0
|
|
20231122,182700,1963616040,11320,11320,11320,11320,0
|
|
20231122,182600,1963616040,11320,11320,11320,11320,0
|
|
20231122,182500,1963616040,11320,11320,11320,11320,0
|
|
20231122,182400,1963616040,11320,11320,11320,11320,0
|
|
20231122,182300,1963616040,11320,11320,11320,11320,2012
|
|
20231122,182200,1963616040,11320,11320,11320,11320,0
|
|
20231122,182100,1963616040,11320,11320,11320,11320,0
|
|
20231122,182000,1963616040,11320,11320,11320,11320,0
|
|
20231122,181900,1963616040,11320,11320,11320,11320,0
|
|
20231122,181800,1963616040,11320,11320,11320,11320,0
|
|
20231122,181700,1963616040,11320,11320,11320,11320,0
|
|
20231122,181600,1963616040,11320,11320,11320,11320,0
|
|
20231122,181500,1963616040,11320,11320,11320,11320,0
|
|
20231122,181400,1963616040,11320,11320,11320,11320,0
|
|
20231122,181300,1963616040,11320,11320,11320,11320,0
|
|
20231122,181200,1963616040,11320,11320,11320,11320,0
|
|
20231122,181100,1963616040,11320,11320,11320,11320,0
|
|
20231122,181000,1963616040,11320,11320,11320,11320,0
|
|
20231122,180900,1963616040,11320,11320,11320,11320,0
|
|
20231122,180800,1963616040,11320,11320,11320,11320,0
|
|
20231122,180700,1963616040,11320,11320,11320,11320,0
|
|
20231122,180600,1963616040,11320,11320,11320,11320,0
|
|
20231122,180500,1963616040,11320,11320,11320,11320,0
|
|
20231122,180400,1963616040,11320,11320,11320,11320,0
|
|
20231122,180300,1963616040,11320,11320,11320,11320,0
|
|
20231122,180200,1963616040,11320,11320,11320,11320,0
|
|
20231122,180100,1963616040,11320,11320,11320,11320,0
|
|
20231122,180000,1963616040,11320,11320,11320,11320,0
|
|
20231122,175900,1963616040,11320,11320,11320,11320,0
|
|
20231122,175800,1963616040,11320,11320,11320,11320,0
|
|
20231122,175700,1963616040,11320,11320,11320,11320,0
|
|
20231122,175600,1963616040,11320,11320,11320,11320,0
|
|
20231122,175500,1963616040,11320,11320,11320,11320,0
|
|
20231122,175400,1963616040,11320,11320,11320,11320,0
|
|
20231122,175300,1963616040,11320,11320,11320,11320,2012
|
|
20231122,175200,1963616040,11320,11320,11320,11320,0
|
|
20231122,175100,1963616040,11320,11320,11320,11320,0
|
|
20231122,175000,1963616040,11320,11320,11320,11320,0
|
|
20231122,174900,1963616040,11320,11320,11320,11320,0
|
|
20231122,174800,1963616040,11320,11320,11320,11320,0
|
|
20231122,174700,1963616040,11320,11320,11320,11320,0
|
|
20231122,174600,1963616040,11320,11320,11320,11320,0
|
|
20231122,174500,1963616040,11320,11320,11320,11320,0
|
|
20231122,174400,1963616040,11320,11320,11320,11320,0
|
|
20231122,174300,1963616040,11320,11320,11320,11320,0
|
|
20231122,174200,1963616040,11320,11320,11320,11320,0
|
|
20231122,174100,1963616040,11320,11320,11320,11320,0
|
|
20231122,174000,1963616040,11320,11320,11320,11320,0
|
|
20231122,173900,1963616040,11320,11320,11320,11320,0
|
|
20231122,173800,1963616040,11320,11320,11320,11320,0
|
|
20231122,173700,1963616040,11320,11320,11320,11320,0
|
|
20231122,173600,1963616040,11320,11320,11320,11320,0
|
|
20231122,173500,1963616040,11320,11320,11320,11320,0
|
|
20231122,173400,1963616040,11320,11320,11320,11320,0
|
|
20231122,173300,1963616040,11320,11320,11320,11320,0
|
|
20231122,173200,1963616040,11320,11320,11320,11320,0
|
|
20231122,173100,1963616040,11320,11320,11320,11320,0
|
|
20231122,173000,1963616040,11320,11320,11320,11320,0
|
|
20231122,172900,1963616040,11320,11320,11320,11320,0
|
|
20231122,172800,1963616040,11320,11320,11320,11320,0
|
|
20231122,172700,1963616040,11320,11320,11320,11320,0
|
|
20231122,172600,1963616040,11320,11320,11320,11320,0
|
|
20231122,172500,1963616040,11320,11320,11320,11320,0
|
|
20231122,172400,1963616040,11320,11320,11320,11320,0
|
|
20231122,172300,1963616040,11320,11320,11320,11320,2012
|
|
20231122,172200,1963616040,11320,11320,11320,11320,0
|
|
20231122,172100,1963616040,11320,11320,11320,11320,0
|
|
20231122,172000,1963616040,11320,11320,11320,11320,0
|
|
20231122,171900,1963616040,11320,11320,11320,11320,0
|
|
20231122,171800,1963616040,11320,11320,11320,11320,0
|
|
20231122,171700,1963616040,11320,11320,11320,11320,0
|
|
20231122,171600,1963616040,11320,11320,11320,11320,0
|
|
20231122,171500,1963616040,11320,11320,11320,11320,0
|
|
20231122,171400,1963616040,11320,11320,11320,11320,0
|
|
20231122,171300,1963616040,11320,11320,11320,11320,0
|
|
20231122,171200,1963616040,11320,11320,11320,11320,0
|
|
20231122,171100,1963616040,11320,11320,11320,11320,0
|
|
20231122,171000,1963616040,11320,11320,11320,11320,0
|
|
20231122,170900,1963616040,11320,11320,11320,11320,0
|
|
20231122,170800,1963616040,11320,11320,11320,11320,0
|
|
20231122,170700,1963616040,11320,11320,11320,11320,0
|
|
20231122,170600,1963616040,11320,11320,11320,11320,0
|
|
20231122,170500,1963616040,11320,11320,11320,11320,0
|
|
20231122,170400,1963616040,11320,11320,11320,11320,0
|
|
20231122,170300,1963616040,11320,11320,11320,11320,0
|
|
20231122,170200,1963616040,11320,11320,11320,11320,0
|
|
20231122,170100,1963616040,11320,11320,11320,11320,0
|
|
20231122,170000,1963616040,11320,11320,11320,11320,0
|
|
20231122,165900,1963616040,11320,11320,11320,11320,0
|
|
20231122,165800,1963616040,11320,11320,11320,11320,0
|
|
20231122,165700,1963616040,11320,11320,11320,11320,0
|
|
20231122,165600,1963616040,11320,11320,11320,11320,0
|
|
20231122,165500,1963616040,11320,11320,11320,11320,0
|
|
20231122,165400,1963616040,11320,11320,11320,11320,0
|
|
20231122,165300,1963616040,11320,11320,11320,11320,2012
|
|
20231122,165200,1963616040,11320,11320,11320,11320,0
|
|
20231122,165100,1963616040,11320,11320,11320,11320,0
|
|
20231122,165000,1963616040,11320,11320,11320,11320,0
|
|
20231122,164900,1963616040,11320,11320,11320,11320,0
|
|
20231122,164800,1963616040,11320,11320,11320,11320,0
|
|
20231122,164700,1963616040,11320,11320,11320,11320,0
|
|
20231122,164600,1963616040,11320,11320,11320,11320,0
|
|
20231122,164500,1963616040,11320,11320,11320,11320,0
|
|
20231122,164400,1963616040,11320,11320,11320,11320,0
|
|
20231122,164300,1963616040,11320,11320,11320,11320,0
|
|
20231122,164200,1963616040,11320,11320,11320,11320,0
|
|
20231122,164100,1963616040,11320,11320,11320,11320,0
|
|
20231122,164000,1963616040,11320,11320,11320,11320,0
|
|
20231122,163900,1963616040,11320,11320,11320,11320,0
|
|
20231122,163800,1963616040,11320,11320,11320,11320,0
|
|
20231122,163700,1963616040,11320,11320,11320,11320,0
|
|
20231122,163600,1963616040,11320,11320,11320,11320,0
|
|
20231122,163500,1963616040,11320,11320,11320,11320,0
|
|
20231122,163400,1963616040,11320,11320,11320,11320,0
|
|
20231122,163300,1963616040,11320,11320,11320,11320,0
|
|
20231122,163200,1963616040,11320,11320,11320,11320,0
|
|
20231122,163100,1963616040,11320,11320,11320,11320,0
|
|
20231122,163000,1963616040,11320,11320,11320,11320,0
|
|
20231122,162900,1963616040,11320,11320,11320,11320,0
|
|
20231122,162800,1963616040,11320,11320,11320,11320,0
|
|
20231122,162700,1963616040,11320,11320,11320,11320,0
|
|
20231122,162600,1963616040,11320,11320,11320,11320,0
|
|
20231122,162500,1963616040,11320,11320,11320,11320,0
|
|
20231122,162400,1963616040,11320,11320,11320,11320,0
|
|
20231122,162300,1963616040,11320,11320,11320,11320,2012
|
|
20231122,162200,1963616040,11320,11320,11320,11320,0
|
|
20231122,162100,1963616040,11320,11320,11320,11320,0
|
|
20231122,162000,1963616040,11320,11320,11320,11320,0
|
|
20231122,161900,1963616040,11320,11320,11320,11320,0
|
|
20231122,161800,1963616040,11320,11320,11320,11320,0
|
|
20231122,161700,1963616040,11320,11320,11320,11320,0
|
|
20231122,161600,1963616040,11320,11320,11320,11320,0
|
|
20231122,161500,1963616040,11320,11320,11320,11320,0
|
|
20231122,161400,1963616040,11320,11320,11320,11320,0
|
|
20231122,161300,1963616040,11320,11320,11320,11320,0
|
|
20231122,161200,1963616040,11320,11320,11320,11320,0
|
|
20231122,161100,1963616040,11320,11320,11320,11320,0
|
|
20231122,161000,1963616040,11320,11320,11320,11320,0
|
|
20231122,160900,1963616040,11320,11320,11320,11320,0
|
|
20231122,160800,1963616040,11320,11320,11320,11320,0
|
|
20231122,160700,1963616040,11320,11320,11320,11320,0
|
|
20231122,160600,1963616040,11320,11320,11320,11320,0
|
|
20231122,160500,1963616040,11320,11320,11320,11320,0
|
|
20231122,160400,1963616040,11320,11320,11320,11320,0
|
|
20231122,160300,1963616040,11320,11320,11320,11320,0
|
|
20231122,160200,1963616040,11320,11320,11320,11320,0
|
|
20231122,160100,1963616040,11320,11320,11320,11320,0
|
|
20231122,160000,1963616040,11320,11320,11320,11320,0
|
|
20231122,155900,1963616040,11320,11320,11320,11320,0
|
|
20231122,155800,1963616040,11320,11320,11320,11320,0
|
|
20231122,155700,1963616040,11320,11320,11320,11320,0
|
|
20231122,155600,1963616040,11320,11320,11320,11320,0
|
|
20231122,155500,1963616040,11320,11320,11320,11320,0
|
|
20231122,155400,1963616040,11320,11320,11320,11320,0
|
|
20231122,155300,1963616040,11320,11320,11320,11320,2012
|
|
20231122,155200,1963616040,11320,11320,11320,11320,0
|
|
20231122,155100,1963616040,11320,11320,11320,11320,0
|
|
20231122,155000,1963616040,11320,11320,11320,11320,0
|
|
20231122,154900,1963616040,11320,11320,11320,11320,0
|
|
20231122,154800,1963616040,11320,11320,11320,11320,0
|
|
20231122,154700,1963616040,11320,11320,11320,11320,0
|
|
20231122,154600,1963616040,11320,11320,11320,11320,0
|
|
20231122,154500,1963616040,11320,11320,11320,11320,0
|
|
20231122,154400,1963616040,11320,11320,11320,11320,0
|
|
20231122,154300,1963616040,11320,11320,11320,11320,0
|
|
20231122,154200,1963616040,11320,11320,11320,11320,0
|
|
20231122,154100,1963616040,11320,11320,11320,11320,0
|
|
20231122,154000,1963616040,11320,11320,11320,11320,0
|
|
20231122,153900,1963616040,11320,11320,11320,11320,0
|
|
20231122,153800,1963616040,11320,11320,11320,11320,0
|
|
20231122,153700,1963616040,11320,11320,11320,11320,0
|
|
20231122,153600,1963616040,11320,11320,11320,11320,0
|
|
20231122,153500,1963616040,11320,11320,11320,11320,0
|
|
20231122,153400,1963616040,11320,11320,11320,11320,0
|
|
20231122,153300,1963616040,11320,11320,11320,11320,0
|
|
20231122,153200,1963616040,11320,11320,11320,11320,0
|
|
20231122,153100,1963616040,11320,11320,11320,11320,0
|
|
20231122,153000,1963616040,11320,11320,11320,11320,2012
|
|
20231122,152900,1940840200,11320,11320,11320,11320,0
|
|
20231122,152800,1940840200,11320,11320,11320,11320,0
|
|
20231122,152700,1940840200,11320,11320,11320,11320,0
|
|
20231122,152600,1940840200,11320,11320,11320,11320,0
|
|
20231122,152500,1940840200,11320,11320,11320,11320,0
|
|
20231122,152400,1940840200,11320,11320,11320,11320,0
|
|
20231122,152300,1940840200,11320,11320,11320,11320,0
|
|
20231122,152200,1940840200,11320,11320,11320,11320,0
|
|
20231122,152100,1940840200,11320,11320,11320,11320,0
|
|
20231122,152000,1940840200,11320,11320,11320,11320,0
|
|
20231122,151900,1940840200,11320,11290,11320,11270,2230
|
|
20231122,151800,1915685410,11290,11310,11310,11290,1090
|
|
20231122,151700,1903373050,11310,11300,11310,11300,14
|
|
20231122,151600,1903214770,11300,11300,11300,11300,400
|
|
20231122,151500,1898694770,11300,11280,11320,11280,517
|
|
20231122,151400,1892854090,11280,11280,11280,11280,19
|
|
20231122,151300,1892639770,11330,11290,11330,11260,2413
|
|
20231122,151200,1865433520,11330,11280,11330,11280,595
|
|
20231122,151100,1858721620,11280,11300,11300,11280,2435
|
|
20231122,151000,1831219800,11300,11320,11340,11300,618
|
|
20231122,150900,1824226320,11300,11300,11300,11300,284
|
|
20231122,150800,1821017120,11300,11320,11330,11300,2114
|
|
20231122,150700,1797115560,11330,11340,11350,11330,689
|
|
20231122,150600,1789306370,11340,11340,11340,11340,232
|
|
20231122,150500,1786675490,11340,11340,11340,11330,275
|
|
20231122,150400,1783557000,11370,11370,11370,11370,100
|
|
20231122,150300,1782420000,11360,11390,11390,11360,1129
|
|
20231122,150200,1769588490,11390,11390,11390,11390,18
|
|
20231122,150100,1769383470,11390,11390,11390,11390,0
|
|
20231122,150000,1769383470,11390,11390,11390,11390,3
|
|
20231122,145900,1769349300,11390,11390,11390,11390,7
|
|
20231122,145800,1769269570,11390,11390,11390,11390,10
|
|
20231122,145700,1769155670,11390,11360,11390,11360,11
|
|
20231122,145600,1769030410,11390,11390,11390,11390,0
|
|
20231122,145500,1769030410,11390,11390,11390,11390,0
|
|
20231122,145400,1769030410,11390,11400,11400,11390,101
|
|
20231122,145300,1767880010,11400,11400,11400,11400,127
|
|
20231122,145200,1766432210,11400,11330,11400,11330,31
|
|
20231122,145100,1766080910,11320,11320,11320,11320,0
|
|
20231122,145000,1766080910,11320,11320,11320,11320,10
|
|
20231122,144900,1765967710,11300,11350,11350,11300,2300
|
|
20231122,144800,1739930300,11340,11340,11340,11340,0
|
|
20231122,144700,1739930300,11340,11340,11340,11340,90
|
|
20231122,144600,1738909700,11340,11380,11380,11340,1890
|
|
20231122,144500,1717443520,11400,11400,11400,11400,0
|
|
20231122,144400,1717443520,11400,11400,11400,11400,10
|
|
20231122,144300,1717329520,11400,11400,11400,11400,151
|
|
20231122,144200,1715608120,11380,11390,11390,11380,600
|
|
20231122,144100,1708778100,11400,11400,11400,11400,418
|
|
20231122,144000,1704012900,11400,11410,11410,11400,530
|
|
20231122,143900,1697970570,11410,11410,11410,11410,211
|
|
20231122,143800,1695563060,11420,11410,11420,11410,98
|
|
20231122,143700,1694444740,11410,11420,11420,11410,80
|
|
20231122,143600,1693531640,11440,11440,11440,11440,22
|
|
20231122,143500,1693279960,11440,11420,11440,11420,278
|
|
20231122,143400,1690105180,11440,11440,11440,11440,510
|
|
20231122,143300,1684270780,11440,11430,11440,11430,66
|
|
20231122,143200,1683515750,11440,11440,11440,11440,1
|
|
20231122,143100,1683504310,11440,11410,11440,11410,201
|
|
20231122,143000,1681208390,11410,11430,11430,11410,74
|
|
20231122,142900,1680363990,11410,11410,11410,11410,3
|
|
20231122,142800,1680329760,11410,11420,11420,11410,508
|
|
20231122,142700,1674532480,11420,11420,11420,11420,100
|
|
20231122,142600,1673390480,11430,11430,11430,11430,671
|
|
20231122,142500,1665720950,11430,11430,11430,11430,202
|
|
20231122,142400,1663412090,11430,11430,11430,11430,5
|
|
20231122,142300,1663354940,11430,11460,11460,11430,205
|
|
20231122,142200,1661010190,11460,11460,11460,11460,10
|
|
20231122,142100,1660895590,11460,11460,11460,11460,61
|
|
20231122,142000,1660196530,11460,11410,11460,11410,1968
|
|
20231122,141900,1637700330,11410,11400,11410,11400,186
|
|
20231122,141800,1635579620,11390,11390,11400,11390,205
|
|
20231122,141700,1633244660,11390,11390,11400,11390,30
|
|
20231122,141600,1632902950,11390,11380,11390,11380,1127
|
|
20231122,141500,1620077660,11390,11390,11390,11390,129
|
|
20231122,141400,1618608350,11400,11380,11400,11380,85
|
|
20231122,141300,1617639950,11380,11380,11400,11380,669
|
|
20231122,141200,1610018710,11380,11370,11380,11370,279
|
|
20231122,141100,1606846430,11360,11360,11360,11360,20
|
|
20231122,141000,1606619230,11360,11330,11360,11330,142
|
|
20231122,140900,1605010310,11360,11360,11360,11360,0
|
|
20231122,140800,1605010310,11360,11360,11360,11330,538
|
|
20231122,140700,1598910370,11360,11360,11360,11360,4
|
|
20231122,140600,1598864930,11350,11350,11350,11350,402
|
|
20231122,140500,1594302230,11350,11350,11350,11350,40
|
|
20231122,140400,1593848230,11350,11370,11370,11350,151
|
|
20231122,140300,1592133360,11370,11350,11370,11350,33
|
|
20231122,140200,1591758750,11350,11350,11350,11350,104
|
|
20231122,140100,1590578350,11370,11370,11370,11370,0
|
|
20231122,140000,1590578350,11370,11370,11370,11370,0
|
|
20231122,135900,1590578350,11370,11370,11370,11370,1
|
|
20231122,135800,1590566980,11330,11330,11330,11330,815
|
|
20231122,135700,1581333030,11330,11330,11330,11330,0
|
|
20231122,135600,1581333030,11330,11340,11370,11330,33
|
|
20231122,135500,1580958240,11340,11340,11340,11340,0
|
|
20231122,135400,1580958240,11340,11350,11350,11340,301
|
|
20231122,135300,1577544780,11360,11370,11370,11360,94
|
|
20231122,135200,1576476910,11370,11370,11370,11370,3
|
|
20231122,135100,1576442800,11370,11360,11370,11360,8
|
|
20231122,135000,1576351850,11360,11360,11360,11360,2
|
|
20231122,134900,1576329130,11350,11350,11350,11350,631
|
|
20231122,134800,1569167280,11350,11360,11380,11350,656
|
|
20231122,134700,1561708490,11370,11380,11380,11370,20
|
|
20231122,134600,1561481060,11370,11370,11370,11360,488
|
|
20231122,134500,1555932520,11370,11370,11370,11370,3
|
|
20231122,134400,1555898410,11370,11370,11380,11370,148
|
|
20231122,134300,1554215620,11380,11360,11380,11360,34
|
|
20231122,134200,1553828850,11360,11370,11370,11360,104
|
|
20231122,134100,1552647310,11370,11370,11370,11370,170
|
|
20231122,134000,1550714410,11370,11380,11380,11370,40
|
|
20231122,133900,1550259560,11380,11350,11380,11350,850
|
|
20231122,133800,1540600800,11350,11350,11350,11350,223
|
|
20231122,133700,1538069750,11350,11350,11350,11350,204
|
|
20231122,133600,1535754350,11350,11350,11350,11350,20
|
|
20231122,133500,1535527350,11340,11340,11340,11340,220
|
|
20231122,133400,1533032550,11340,11340,11340,11340,167
|
|
20231122,133300,1531138770,11320,11310,11340,11310,1084
|
|
20231122,133200,1518857030,11320,11330,11330,11320,69
|
|
20231122,133100,1518075330,11300,11310,11310,11300,200
|
|
20231122,133000,1515815280,11300,11300,11300,11300,10
|
|
20231122,132900,1515702280,11300,11320,11320,11300,247
|
|
20231122,132800,1512910250,11330,11330,11330,11330,30
|
|
20231122,132700,1512570350,11310,11310,11320,11310,620
|
|
20231122,132600,1505558130,11320,11310,11320,11300,400
|
|
20231122,132500,1501032470,11310,11300,11310,11300,19
|
|
20231122,132400,1500817590,11300,11300,11300,11300,2
|
|
20231122,132300,1500794990,11290,11320,11320,11290,102
|
|
20231122,132200,1499643350,11290,11290,11290,11290,1
|
|
20231122,132100,1499632060,11280,11280,11280,11280,0
|
|
20231122,132000,1499632060,11280,11280,11280,11280,0
|
|
20231122,131900,1499632060,11280,11280,11280,11280,0
|
|
20231122,131800,1499632060,11280,11280,11280,11280,0
|
|
20231122,131700,1499632060,11280,11280,11280,11280,4
|
|
20231122,131600,1499586940,11270,11300,11300,11270,500
|
|
20231122,131500,1493944240,11300,11300,11300,11300,0
|
|
20231122,131400,1493944240,11300,11300,11300,11300,0
|
|
20231122,131300,1493944240,11300,11300,11300,11300,0
|
|
20231122,131200,1493944240,11300,11300,11300,11300,0
|
|
20231122,131100,1493944240,11300,11300,11300,11300,0
|
|
20231122,131000,1493944240,11300,11300,11300,11300,0
|
|
20231122,130900,1493944240,11300,11300,11300,11300,0
|
|
20231122,130800,1493944240,11300,11300,11300,11300,4
|
|
20231122,130700,1493899040,11300,11300,11300,11300,6
|
|
20231122,130600,1493831240,11300,11300,11300,11300,3
|
|
20231122,130500,1493797340,11300,11310,11310,11300,14
|
|
20231122,130400,1493639040,11320,11320,11320,11320,2
|
|
20231122,130300,1493616400,11320,11320,11320,11320,5
|
|
20231122,130200,1493559800,11330,11330,11330,11330,115
|
|
20231122,130100,1492256850,11320,11320,11320,11320,519
|
|
20231122,130000,1486381770,11320,11330,11330,11320,38
|
|
20231122,125900,1485951340,11270,11280,11280,11270,6
|
|
20231122,125800,1485883710,11270,11290,11290,11270,638
|
|
20231122,125700,1478681270,11290,11290,11290,11290,16
|
|
20231122,125600,1478500630,11290,11290,11290,11290,0
|
|
20231122,125500,1478500630,11290,11290,11290,11290,11
|
|
20231122,125400,1478376440,11290,11290,11290,11290,455
|
|
20231122,125300,1473239490,11290,11290,11290,11290,45
|
|
20231122,125200,1472731440,11280,11280,11280,11280,0
|
|
20231122,125100,1472731440,11280,11280,11280,11280,10
|
|
20231122,125000,1472618640,11260,11260,11260,11260,0
|
|
20231122,124900,1472618640,11260,11260,11260,11260,0
|
|
20231122,124800,1472618640,11260,11270,11270,11260,580
|
|
20231122,124700,1466082320,11270,11280,11280,11260,1452
|
|
20231122,124600,1449726950,11290,11300,11300,11290,109
|
|
20231122,124500,1448495710,11310,11310,11310,11310,0
|
|
20231122,124400,1448495710,11310,11310,11310,11310,3
|
|
20231122,124300,1448461780,11330,11330,11330,11330,115
|
|
20231122,124200,1447158830,11330,11280,11330,11280,34
|
|
20231122,124100,1446775170,11280,11280,11280,11280,137
|
|
20231122,124000,1445229810,11270,11270,11270,11270,54
|
|
20231122,123900,1444621230,11270,11280,11280,11260,747
|
|
20231122,123800,1436203020,11280,11280,11280,11280,137
|
|
20231122,123700,1434657660,11280,11270,11280,11270,118
|
|
20231122,123600,1433327640,11270,11270,11270,11270,418
|
|
20231122,123500,1428616780,11270,11270,11270,11270,0
|
|
20231122,123400,1428616780,11270,11270,11270,11270,130
|
|
20231122,123300,1427151680,11270,11270,11270,11270,40
|
|
20231122,123200,1426700880,11280,11280,11290,11280,263
|
|
20231122,123100,1423734230,11280,11280,11280,11280,297
|
|
20231122,123000,1420384070,11280,11300,11300,11280,662
|
|
20231122,122900,1412913770,11310,11310,11310,11310,72
|
|
20231122,122800,1412099450,11310,11310,11310,11310,2
|
|
20231122,122700,1412076830,11310,11310,11310,11310,0
|
|
20231122,122600,1412076830,11310,11310,11310,11310,1
|
|
20231122,122500,1412065520,11300,11300,11300,11300,0
|
|
20231122,122400,1412065520,11300,11300,11300,11300,26
|
|
20231122,122300,1411771720,11300,11300,11300,11300,106
|
|
20231122,122200,1410573920,11300,11300,11300,11300,0
|
|
20231122,122100,1410573920,11300,11310,11310,11300,395
|
|
20231122,122000,1406107890,11330,11330,11330,11330,31
|
|
20231122,121900,1405756660,11330,11330,11330,11330,0
|
|
20231122,121800,1405756660,11330,11330,11330,11310,251
|
|
20231122,121700,1402915830,11310,11310,11310,11310,10
|
|
20231122,121600,1402802730,11330,11330,11330,11330,130
|
|
20231122,121500,1401329830,11330,11330,11330,11330,168
|
|
20231122,121400,1399426390,11310,11310,11310,11310,440
|
|
20231122,121300,1394449990,11310,11310,11310,11310,6
|
|
20231122,121200,1394382130,11310,11310,11310,11310,100
|
|
20231122,121100,1393251130,11310,11330,11330,11310,516
|
|
20231122,121000,1387413450,11330,11330,11330,11330,5
|
|
20231122,120900,1387356800,11330,11340,11340,11330,60
|
|
20231122,120800,1386676940,11340,11340,11340,11340,1
|
|
20231122,120700,1386665600,11340,11340,11340,11340,94
|
|
20231122,120600,1385599640,11340,11340,11340,11340,0
|
|
20231122,120500,1385599640,11340,11340,11340,11340,0
|
|
20231122,120400,1385599640,11340,11340,11340,11340,1
|
|
20231122,120300,1385588300,11340,11340,11340,11340,0
|
|
20231122,120200,1385588300,11340,11340,11340,11340,0
|
|
20231122,120100,1385588300,11340,11340,11340,11340,17
|
|
20231122,120000,1385395520,11340,11340,11340,11340,123
|
|
20231122,115900,1384000700,11350,11350,11350,11350,17
|
|
20231122,115800,1383807750,11350,11350,11350,11350,1
|
|
20231122,115700,1383796400,11350,11350,11350,11350,0
|
|
20231122,115600,1383796400,11350,11350,11350,11350,7
|
|
20231122,115500,1383716950,11350,11360,11360,11350,597
|
|
20231122,115400,1376940000,11370,11370,11370,11370,0
|
|
20231122,115300,1376940000,11370,11380,11380,11370,6
|
|
20231122,115200,1376871730,11380,11380,11380,11380,10
|
|
20231122,115100,1376757930,11380,11380,11380,11380,11
|
|
20231122,115000,1376632750,11380,11380,11380,11350,35
|
|
20231122,114900,1376234480,11380,11380,11380,11380,1
|
|
20231122,114800,1376223100,11380,11380,11380,11380,6
|
|
20231122,114700,1376154820,11380,11390,11390,11380,13
|
|
20231122,114600,1376006760,11390,11390,11390,11390,0
|
|
20231122,114500,1376006760,11390,11390,11390,11390,73
|
|
20231122,114400,1375175290,11390,11390,11390,11390,0
|
|
20231122,114300,1375175290,11390,11390,11390,11390,0
|
|
20231122,114200,1375175290,11390,11360,11390,11360,3500
|
|
20231122,114100,1335327600,11340,11340,11340,11340,22
|
|
20231122,114000,1335078120,11340,11340,11340,11340,51
|
|
20231122,113900,1334499780,11330,11330,11330,11330,0
|
|
20231122,113800,1334499780,11330,11320,11330,11320,30
|
|
20231122,113700,1334159980,11320,11320,11320,11320,201
|
|
20231122,113600,1331884660,11320,11320,11320,11320,161
|
|
20231122,113500,1330062140,11310,11310,11310,11310,3
|
|
20231122,113400,1330028210,11320,11320,11320,11320,20
|
|
20231122,113300,1329801810,11320,11320,11320,11320,1
|
|
20231122,113200,1329790490,11310,11310,11310,11310,2
|
|
20231122,113100,1329767870,11310,11310,11310,11310,0
|
|
20231122,113000,1329767870,11310,11310,11310,11310,29
|
|
20231122,112900,1329439880,11310,11310,11310,11310,249
|
|
20231122,112800,1326623690,11310,11310,11310,11310,0
|
|
20231122,112700,1326623690,11310,11310,11310,11310,0
|
|
20231122,112600,1326623690,11310,11310,11310,11310,10
|
|
20231122,112500,1326510590,11310,11310,11310,11310,0
|
|
20231122,112400,1326510590,11310,11320,11320,11310,9
|
|
20231122,112300,1326408760,11320,11320,11320,11320,1
|
|
20231122,112200,1326397440,11320,11320,11320,11320,0
|
|
20231122,112100,1326397440,11320,11320,11320,11320,14
|
|
20231122,112000,1326238960,11320,11320,11320,11320,1904
|
|
20231122,111900,1304685680,11290,11310,11320,11290,378
|
|
20231122,111800,1300412630,11320,11320,11320,11320,855
|
|
20231122,111700,1290734030,11320,11300,11320,11300,66
|
|
20231122,111600,1289986930,11300,11320,11320,11300,686
|
|
20231122,111500,1282232000,11320,11320,11320,11320,0
|
|
20231122,111400,1282232000,11320,11320,11320,11320,10
|
|
20231122,111300,1282118800,11320,11320,11320,11320,17
|
|
20231122,111200,1281926360,11320,11320,11320,11320,0
|
|
20231122,111100,1281926360,11320,11320,11320,11320,33
|
|
20231122,111000,1281552800,11330,11330,11330,11330,10
|
|
20231122,110900,1281439500,11330,11340,11340,11330,16
|
|
20231122,110800,1281258120,11340,11340,11340,11340,16
|
|
20231122,110700,1281076680,11300,11300,11300,11300,0
|
|
20231122,110600,1281076680,11300,11300,11300,11290,535
|
|
20231122,110500,1275035460,11270,11360,11360,11270,3681
|
|
20231122,110400,1233509670,11360,11360,11360,11360,0
|
|
20231122,110300,1233509670,11360,11360,11360,11360,17
|
|
20231122,110200,1233316550,11370,11330,11370,11330,12
|
|
20231122,110100,1233180550,11330,11330,11330,11330,100
|
|
20231122,110000,1232047550,11300,11300,11300,11300,0
|
|
20231122,105900,1232047550,11300,11300,11300,11300,0
|
|
20231122,105800,1232047550,11300,11300,11300,11300,0
|
|
20231122,105700,1232047550,11300,11300,11300,11300,15
|
|
20231122,105600,1231878050,11300,11320,11320,11300,100
|
|
20231122,105500,1230747920,11300,11300,11300,11300,0
|
|
20231122,105400,1230747920,11300,11300,11300,11300,30
|
|
20231122,105300,1230408920,11300,11300,11300,11300,0
|
|
20231122,105200,1230408920,11300,11300,11310,11300,645
|
|
20231122,105100,1223120350,11300,11310,11310,11300,32
|
|
20231122,105000,1222758460,11300,11310,11310,11300,7
|
|
20231122,104900,1222679330,11310,11320,11320,11310,882
|
|
20231122,104800,1212703420,11320,11320,11320,11300,621
|
|
20231122,104700,1205682710,11360,11360,11360,11360,38
|
|
20231122,104600,1205251030,11360,11360,11360,11360,0
|
|
20231122,104500,1205251030,11360,11330,11360,11330,484
|
|
20231122,104400,1199754560,11330,11330,11330,11330,147
|
|
20231122,104300,1198089050,11360,11360,11360,11350,23
|
|
20231122,104200,1197827780,11360,11350,11360,11330,749
|
|
20231122,104100,1189333070,11360,11350,11370,11350,363
|
|
20231122,104000,1185210790,11350,11350,11350,11340,956
|
|
20231122,103900,1174360200,11350,11330,11350,11330,1233
|
|
20231122,103800,1160369760,11330,11300,11330,11290,2133
|
|
20231122,103700,1136265720,11290,11300,11300,11290,189
|
|
20231122,103600,1134130080,11290,11290,11290,11290,130
|
|
20231122,103500,1132662380,11300,11300,11300,11300,3
|
|
20231122,103400,1132628480,11290,11290,11290,11290,10
|
|
20231122,103300,1132515580,11290,11290,11290,11290,146
|
|
20231122,103200,1130867240,11290,11300,11300,11290,305
|
|
20231122,103100,1127420790,11330,11280,11330,11280,440
|
|
20231122,103000,1122438830,11320,11290,11320,11280,1506
|
|
20231122,102900,1105420200,11290,11290,11290,11280,325
|
|
20231122,102800,1101751510,11290,11290,11290,11280,192
|
|
20231122,102700,1099585400,11290,11290,11290,11280,293
|
|
20231122,102600,1096278430,11280,11290,11290,11280,127
|
|
20231122,102500,1094845830,11290,11290,11290,11290,13
|
|
20231122,102400,1094699060,11290,11280,11290,11280,379
|
|
20231122,102300,1090423790,11290,11290,11290,11290,211
|
|
20231122,102200,1088041600,11270,11270,11270,11270,106
|
|
20231122,102100,1086846980,11270,11280,11280,11260,8599
|
|
20231122,102000,989996030,11290,11290,11290,11290,280
|
|
20231122,101900,986834830,11300,11300,11300,11300,11
|
|
20231122,101800,986710530,11290,11300,11300,11290,342
|
|
20231122,101700,982847990,11300,11320,11320,11300,247
|
|
20231122,101600,980054850,11320,11300,11320,11290,268
|
|
20231122,101500,977027980,11300,11300,11300,11300,160
|
|
20231122,101400,975219980,11300,11300,11300,11300,2
|
|
20231122,101300,975197380,11300,11300,11300,11300,38
|
|
20231122,101200,974767980,11300,11300,11300,11300,4
|
|
20231122,101100,974722780,11300,11280,11300,11280,248
|
|
20231122,101000,971923300,11280,11290,11290,11280,1424
|
|
20231122,100900,955856340,11280,11290,11290,11280,1793
|
|
20231122,100800,935620370,11300,11310,11310,11300,276
|
|
20231122,100700,932501470,11320,11320,11320,11320,2
|
|
20231122,100600,932478830,11320,11290,11320,11290,18
|
|
20231122,100500,932275430,11280,11310,11310,11280,1537
|
|
20231122,100400,914918700,11310,11310,11310,11310,364
|
|
20231122,100300,910801860,11310,11310,11310,11310,510
|
|
20231122,100200,905033760,11300,11310,11310,11300,6
|
|
20231122,100100,904965910,11310,11300,11310,11280,334
|
|
20231122,100000,901194160,11300,11300,11300,11300,40
|
|
20231122,095900,900742160,11280,11280,11280,11280,99
|
|
20231122,095800,899625440,11280,11270,11290,11270,562
|
|
20231122,095700,893287280,11270,11270,11290,11270,240
|
|
20231122,095600,890582270,11270,11280,11290,11270,259
|
|
20231122,095500,887660740,11280,11280,11290,11280,331
|
|
20231122,095400,883926860,11280,11280,11280,11280,556
|
|
20231122,095300,877655180,11280,11290,11290,11280,173
|
|
20231122,095200,875702040,11280,11290,11300,11280,1441
|
|
20231122,095100,859421210,11300,11260,11300,11260,2568
|
|
20231122,095000,830458980,11300,11280,11300,11260,2235
|
|
20231122,094900,805260940,11280,11290,11290,11270,660
|
|
20231122,094800,797816600,11280,11280,11290,11280,322
|
|
20231122,094700,794183470,11270,11260,11280,11260,641
|
|
20231122,094600,786959720,11260,11290,11290,11260,8567
|
|
20231122,094500,690442880,11290,11290,11300,11290,641
|
|
20231122,094400,683205410,11300,11300,11300,11290,536
|
|
20231122,094300,677151540,11320,11320,11320,11290,1256
|
|
20231122,094200,662947170,11320,11330,11330,11320,601
|
|
20231122,094100,656143830,11330,11300,11330,11300,628
|
|
20231122,094000,649039410,11300,11270,11300,11260,2813
|
|
20231122,093900,617309370,11270,11280,11290,11260,1704
|
|
20231122,093800,598108120,11270,11280,11290,11270,1083
|
|
20231122,093700,585893360,11290,11310,11310,11280,2582
|
|
20231122,093600,556732640,11310,11310,11310,11300,1898
|
|
20231122,093500,535269790,11310,11350,11350,11310,4325
|
|
20231122,093400,486289950,11350,11380,11380,11350,1701
|
|
20231122,093300,466963270,11380,11380,11390,11360,968
|
|
20231122,093200,455956620,11390,11400,11410,11370,2895
|
|
20231122,093100,423012000,11410,11410,11410,11410,82
|
|
20231122,093000,422076380,11410,11400,11410,11380,2089
|
|
20231122,092900,398275840,11410,11440,11440,11410,959
|
|
20231122,092800,387328640,11440,11440,11440,11420,830
|
|
20231122,092700,377842550,11440,11430,11450,11430,714
|
|
20231122,092600,369676970,11430,11410,11470,11410,1147
|
|
20231122,092500,356544770,11420,11420,11420,11410,216
|
|
20231122,092400,354078450,11430,11430,11430,11410,705
|
|
20231122,092300,346031380,11450,11440,11460,11440,272
|
|
20231122,092200,342917070,11450,11420,11460,11420,1559
|
|
20231122,092100,325098950,11410,11400,11410,11390,822
|
|
20231122,092000,315733220,11420,11410,11420,11390,1128
|
|
20231122,091900,302871250,11420,11490,11490,11400,4095
|
|
20231122,091800,255996500,11500,11500,11510,11500,455
|
|
20231122,091700,250763470,11500,11500,11500,11490,1464
|
|
20231122,091600,233938770,11490,11500,11510,11490,2134
|
|
20231122,091500,209398640,11510,11500,11530,11500,789
|
|
20231122,091400,200319520,11500,11490,11500,11490,333
|
|
20231122,091300,196490670,11490,11500,11500,11490,1232
|
|
20231122,091200,182328650,11500,11480,11520,11460,1289
|
|
20231122,091100,167524690,11480,11450,11520,11450,406
|
|
20231122,091000,162869210,11450,11560,11560,11450,2775
|
|
20231122,090900,130918930,11560,11620,11620,11560,1986
|
|
20231122,090800,107928990,11620,11610,11620,11610,430
|
|
20231122,090700,102932400,11610,11580,11610,11570,302
|
|
20231122,090600,99436440,11580,11620,11620,11580,160
|
|
20231122,090500,97583400,11620,11630,11640,11620,918
|
|
20231122,090400,86915290,11640,11630,11640,11620,559
|
|
20231122,090300,80416100,11620,11620,11630,11620,963
|
|
20231122,090200,69225150,11620,11670,11670,11610,899
|
|
20231122,090100,58782800,11610,11630,11630,11550,1967
|
|
20231122,090000,35984400,11630,11740,11750,11630,3068
|