592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,184900,2014206510,8250,8250,8250,8250,5349
|
|
20231124,184800,2014206510,8250,8250,8250,8250,0
|
|
20231124,184700,2014206510,8250,8250,8250,8250,0
|
|
20231124,184600,2014206510,8250,8250,8250,8250,0
|
|
20231124,184500,2014206510,8250,8250,8250,8250,0
|
|
20231124,184400,2014206510,8250,8250,8250,8250,0
|
|
20231124,184300,2014206510,8250,8250,8250,8250,0
|
|
20231124,184200,2014206510,8250,8250,8250,8250,0
|
|
20231124,184100,2014206510,8250,8250,8250,8250,0
|
|
20231124,184000,2014206510,8250,8250,8250,8250,0
|
|
20231124,183900,2014206510,8250,8250,8250,8250,0
|
|
20231124,183800,2014206510,8250,8250,8250,8250,0
|
|
20231124,183700,2014206510,8250,8250,8250,8250,0
|
|
20231124,183600,2014206510,8250,8250,8250,8250,0
|
|
20231124,183500,2014206510,8250,8250,8250,8250,0
|
|
20231124,183400,2014206510,8250,8250,8250,8250,0
|
|
20231124,183300,2014206510,8250,8250,8250,8250,0
|
|
20231124,183200,2014206510,8250,8250,8250,8250,0
|
|
20231124,183100,2014206510,8250,8250,8250,8250,0
|
|
20231124,183000,2014206510,8250,8250,8250,8250,0
|
|
20231124,182900,2014206510,8250,8250,8250,8250,0
|
|
20231124,182800,2014206510,8250,8250,8250,8250,0
|
|
20231124,182700,2014206510,8250,8250,8250,8250,0
|
|
20231124,182600,2014206510,8250,8250,8250,8250,0
|
|
20231124,182500,2014206510,8250,8250,8250,8250,0
|
|
20231124,182400,2014206510,8250,8250,8250,8250,0
|
|
20231124,182300,2014206510,8250,8250,8250,8250,0
|
|
20231124,182200,2014206510,8250,8250,8250,8250,0
|
|
20231124,182100,2014206510,8250,8250,8250,8250,0
|
|
20231124,182000,2014206510,8250,8250,8250,8250,0
|
|
20231124,181900,2014206510,8250,8250,8250,8250,5349
|
|
20231124,181800,2014206510,8250,8250,8250,8250,0
|
|
20231124,181700,2014206510,8250,8250,8250,8250,0
|
|
20231124,181600,2014206510,8250,8250,8250,8250,0
|
|
20231124,181500,2014206510,8250,8250,8250,8250,0
|
|
20231124,181400,2014206510,8250,8250,8250,8250,0
|
|
20231124,181300,2014206510,8250,8250,8250,8250,0
|
|
20231124,181200,2014206510,8250,8250,8250,8250,0
|
|
20231124,181100,2014206510,8250,8250,8250,8250,0
|
|
20231124,181000,2014206510,8250,8250,8250,8250,0
|
|
20231124,180900,2014206510,8250,8250,8250,8250,0
|
|
20231124,180800,2014206510,8250,8250,8250,8250,0
|
|
20231124,180700,2014206510,8250,8250,8250,8250,0
|
|
20231124,180600,2014206510,8250,8250,8250,8250,0
|
|
20231124,180500,2014206510,8250,8250,8250,8250,0
|
|
20231124,180400,2014206510,8250,8250,8250,8250,0
|
|
20231124,180300,2014206510,8250,8250,8250,8250,0
|
|
20231124,180200,2014206510,8250,8250,8250,8250,0
|
|
20231124,180100,2014206510,8250,8250,8250,8250,0
|
|
20231124,180000,2014206510,8250,8250,8250,8250,0
|
|
20231124,175900,2014206510,8250,8250,8250,8250,0
|
|
20231124,175800,2014206510,8250,8250,8250,8250,0
|
|
20231124,175700,2014206510,8250,8250,8250,8250,0
|
|
20231124,175600,2014206510,8250,8250,8250,8250,0
|
|
20231124,175500,2014206510,8250,8250,8250,8250,0
|
|
20231124,175400,2014206510,8250,8250,8250,8250,0
|
|
20231124,175300,2014206510,8250,8250,8250,8250,0
|
|
20231124,175200,2014206510,8250,8250,8250,8250,0
|
|
20231124,175100,2014206510,8250,8250,8250,8250,0
|
|
20231124,175000,2014206510,8250,8250,8250,8250,0
|
|
20231124,174900,2014206510,8250,8250,8250,8250,5349
|
|
20231124,174800,2014206510,8250,8250,8250,8250,0
|
|
20231124,174700,2014206510,8250,8250,8250,8250,0
|
|
20231124,174600,2014206510,8250,8250,8250,8250,0
|
|
20231124,174500,2014206510,8250,8250,8250,8250,0
|
|
20231124,174400,2014206510,8250,8250,8250,8250,0
|
|
20231124,174300,2014206510,8250,8250,8250,8250,0
|
|
20231124,174200,2014206510,8250,8250,8250,8250,0
|
|
20231124,174100,2014206510,8250,8250,8250,8250,0
|
|
20231124,174000,2014206510,8250,8250,8250,8250,0
|
|
20231124,173900,2014206510,8250,8250,8250,8250,0
|
|
20231124,173800,2014206510,8250,8250,8250,8250,0
|
|
20231124,173700,2014206510,8250,8250,8250,8250,0
|
|
20231124,173600,2014206510,8250,8250,8250,8250,0
|
|
20231124,173500,2014206510,8250,8250,8250,8250,0
|
|
20231124,173400,2014206510,8250,8250,8250,8250,0
|
|
20231124,173300,2014206510,8250,8250,8250,8250,0
|
|
20231124,173200,2014206510,8250,8250,8250,8250,0
|
|
20231124,173100,2014206510,8250,8250,8250,8250,0
|
|
20231124,173000,2014206510,8250,8250,8250,8250,0
|
|
20231124,172900,2014206510,8250,8250,8250,8250,0
|
|
20231124,172800,2014206510,8250,8250,8250,8250,0
|
|
20231124,172700,2014206510,8250,8250,8250,8250,0
|
|
20231124,172600,2014206510,8250,8250,8250,8250,0
|
|
20231124,172500,2014206510,8250,8250,8250,8250,0
|
|
20231124,172400,2014206510,8250,8250,8250,8250,0
|
|
20231124,172300,2014206510,8250,8250,8250,8250,0
|
|
20231124,172200,2014206510,8250,8250,8250,8250,0
|
|
20231124,172100,2014206510,8250,8250,8250,8250,0
|
|
20231124,172000,2014206510,8250,8250,8250,8250,0
|
|
20231124,171900,2014206510,8250,8250,8250,8250,5349
|
|
20231124,171800,2014206510,8250,8250,8250,8250,0
|
|
20231124,171700,2014206510,8250,8250,8250,8250,0
|
|
20231124,171600,2014206510,8250,8250,8250,8250,0
|
|
20231124,171500,2014206510,8250,8250,8250,8250,0
|
|
20231124,171400,2014206510,8250,8250,8250,8250,0
|
|
20231124,171300,2014206510,8250,8250,8250,8250,0
|
|
20231124,171200,2014206510,8250,8250,8250,8250,0
|
|
20231124,171100,2014206510,8250,8250,8250,8250,0
|
|
20231124,171000,2014206510,8250,8250,8250,8250,0
|
|
20231124,170900,2014206510,8250,8250,8250,8250,0
|
|
20231124,170800,2014206510,8250,8250,8250,8250,0
|
|
20231124,170700,2014206510,8250,8250,8250,8250,0
|
|
20231124,170600,2014206510,8250,8250,8250,8250,0
|
|
20231124,170500,2014206510,8250,8250,8250,8250,0
|
|
20231124,170400,2014206510,8250,8250,8250,8250,0
|
|
20231124,170300,2014206510,8250,8250,8250,8250,0
|
|
20231124,170200,2014206510,8250,8250,8250,8250,0
|
|
20231124,170100,2014206510,8250,8250,8250,8250,0
|
|
20231124,170000,2014206510,8250,8250,8250,8250,0
|
|
20231124,165900,2014206510,8250,8250,8250,8250,0
|
|
20231124,165800,2014206510,8250,8250,8250,8250,0
|
|
20231124,165700,2014206510,8250,8250,8250,8250,0
|
|
20231124,165600,2014206510,8250,8250,8250,8250,0
|
|
20231124,165500,2014206510,8250,8250,8250,8250,0
|
|
20231124,165400,2014206510,8250,8250,8250,8250,0
|
|
20231124,165300,2014206510,8250,8250,8250,8250,0
|
|
20231124,165200,2014206510,8250,8250,8250,8250,0
|
|
20231124,165100,2014206510,8250,8250,8250,8250,0
|
|
20231124,165000,2014206510,8250,8250,8250,8250,0
|
|
20231124,164900,2014206510,8250,8250,8250,8250,5349
|
|
20231124,164800,2014206510,8250,8250,8250,8250,0
|
|
20231124,164700,2014206510,8250,8250,8250,8250,0
|
|
20231124,164600,2014206510,8250,8250,8250,8250,0
|
|
20231124,164500,2014206510,8250,8250,8250,8250,0
|
|
20231124,164400,2014206510,8250,8250,8250,8250,0
|
|
20231124,164300,2014206510,8250,8250,8250,8250,0
|
|
20231124,164200,2014206510,8250,8250,8250,8250,0
|
|
20231124,164100,2014206510,8250,8250,8250,8250,0
|
|
20231124,164000,2014206510,8250,8250,8250,8250,0
|
|
20231124,163900,2014206510,8250,8250,8250,8250,0
|
|
20231124,163800,2014206510,8250,8250,8250,8250,0
|
|
20231124,163700,2014206510,8250,8250,8250,8250,0
|
|
20231124,163600,2014206510,8250,8250,8250,8250,0
|
|
20231124,163500,2014206510,8250,8250,8250,8250,0
|
|
20231124,163400,2014206510,8250,8250,8250,8250,0
|
|
20231124,163300,2014206510,8250,8250,8250,8250,0
|
|
20231124,163200,2014206510,8250,8250,8250,8250,0
|
|
20231124,163100,2014206510,8250,8250,8250,8250,0
|
|
20231124,163000,2014206510,8250,8250,8250,8250,0
|
|
20231124,162900,2014206510,8250,8250,8250,8250,0
|
|
20231124,162800,2014206510,8250,8250,8250,8250,0
|
|
20231124,162700,2014206510,8250,8250,8250,8250,0
|
|
20231124,162600,2014206510,8250,8250,8250,8250,0
|
|
20231124,162500,2014206510,8250,8250,8250,8250,0
|
|
20231124,162400,2014206510,8250,8250,8250,8250,0
|
|
20231124,162300,2014206510,8250,8250,8250,8250,0
|
|
20231124,162200,2014206510,8250,8250,8250,8250,0
|
|
20231124,162100,2014206510,8250,8250,8250,8250,0
|
|
20231124,162000,2014206510,8250,8250,8250,8250,0
|
|
20231124,161900,2014206510,8250,8250,8250,8250,5349
|
|
20231124,161800,2014206510,8250,8250,8250,8250,0
|
|
20231124,161700,2014206510,8250,8250,8250,8250,0
|
|
20231124,161600,2014206510,8250,8250,8250,8250,0
|
|
20231124,161500,2014206510,8250,8250,8250,8250,0
|
|
20231124,161400,2014206510,8250,8250,8250,8250,0
|
|
20231124,161300,2014206510,8250,8250,8250,8250,0
|
|
20231124,161200,2014206510,8250,8250,8250,8250,0
|
|
20231124,161100,2014206510,8250,8250,8250,8250,0
|
|
20231124,161000,2014206510,8250,8250,8250,8250,0
|
|
20231124,160900,2014206510,8250,8250,8250,8250,0
|
|
20231124,160800,2014206510,8250,8250,8250,8250,0
|
|
20231124,160700,2014206510,8250,8250,8250,8250,0
|
|
20231124,160600,2014206510,8250,8250,8250,8250,0
|
|
20231124,160500,2014206510,8250,8250,8250,8250,0
|
|
20231124,160400,2014206510,8250,8250,8250,8250,0
|
|
20231124,160300,2014206510,8250,8250,8250,8250,0
|
|
20231124,160200,2014206510,8250,8250,8250,8250,0
|
|
20231124,160100,2014206510,8250,8250,8250,8250,0
|
|
20231124,160000,2014206510,8250,8250,8250,8250,0
|
|
20231124,155900,2014206510,8250,8250,8250,8250,0
|
|
20231124,155800,2014206510,8250,8250,8250,8250,0
|
|
20231124,155700,2014206510,8250,8250,8250,8250,0
|
|
20231124,155600,2014206510,8250,8250,8250,8250,0
|
|
20231124,155500,2014206510,8250,8250,8250,8250,0
|
|
20231124,155400,2014206510,8250,8250,8250,8250,0
|
|
20231124,155300,2014206510,8250,8250,8250,8250,0
|
|
20231124,155200,2014206510,8250,8250,8250,8250,0
|
|
20231124,155100,2014206510,8250,8250,8250,8250,0
|
|
20231124,155000,2014206510,8250,8250,8250,8250,0
|
|
20231124,154900,2014206510,8250,8250,8250,8250,5349
|
|
20231124,154800,2014206510,8250,8250,8250,8250,0
|
|
20231124,154700,2014206510,8250,8250,8250,8250,0
|
|
20231124,154600,2014206510,8250,8250,8250,8250,0
|
|
20231124,154500,2014206510,8250,8250,8250,8250,0
|
|
20231124,154400,2014206510,8250,8250,8250,8250,0
|
|
20231124,154300,2014206510,8250,8250,8250,8250,0
|
|
20231124,154200,2014206510,8250,8250,8250,8250,0
|
|
20231124,154100,2014206510,8250,8250,8250,8250,0
|
|
20231124,154000,2014206510,8250,8250,8250,8250,0
|
|
20231124,153900,2014206510,8250,8250,8250,8250,0
|
|
20231124,153800,2014206510,8250,8250,8250,8250,0
|
|
20231124,153700,2014206510,8250,8250,8250,8250,0
|
|
20231124,153600,2014206510,8250,8250,8250,8250,0
|
|
20231124,153500,2014206510,8250,8250,8250,8250,0
|
|
20231124,153400,2014206510,8250,8250,8250,8250,0
|
|
20231124,153300,2014206510,8250,8250,8250,8250,0
|
|
20231124,153200,2014206510,8250,8250,8250,8250,0
|
|
20231124,153100,2014206510,8250,8250,8250,8250,0
|
|
20231124,153000,2014206510,8250,8250,8250,8250,5349
|
|
20231124,152900,1970077260,8250,8250,8250,8250,0
|
|
20231124,152800,1970077260,8250,8250,8250,8250,0
|
|
20231124,152700,1970077260,8250,8250,8250,8250,0
|
|
20231124,152600,1970077260,8250,8250,8250,8250,0
|
|
20231124,152500,1970077260,8250,8250,8250,8250,0
|
|
20231124,152400,1970077260,8250,8250,8250,8250,0
|
|
20231124,152300,1970077260,8250,8250,8250,8250,0
|
|
20231124,152200,1970077260,8250,8250,8250,8250,0
|
|
20231124,152100,1970077260,8250,8250,8250,8250,0
|
|
20231124,152000,1970077260,8250,8250,8250,8250,0
|
|
20231124,151900,1970077260,8250,8240,8250,8230,802
|
|
20231124,151800,1963464070,8220,8240,8250,8200,8127
|
|
20231124,151700,1896665520,8250,8240,8250,8230,1053
|
|
20231124,151600,1887988970,8240,8240,8250,8240,359
|
|
20231124,151500,1885030770,8250,8250,8250,8240,7
|
|
20231124,151400,1884973030,8240,8240,8250,8230,2599
|
|
20231124,151300,1863560630,8240,8240,8240,8230,303
|
|
20231124,151200,1861063970,8240,8240,8240,8230,250
|
|
20231124,151100,1859004450,8240,8240,8240,8230,81
|
|
20231124,151000,1858337760,8240,8240,8240,8230,38
|
|
20231124,150900,1858024660,8240,8230,8240,8230,686
|
|
20231124,150800,1852378830,8230,8220,8230,8220,205
|
|
20231124,150700,1850692660,8230,8220,8230,8220,64
|
|
20231124,150600,1850166540,8220,8220,8220,8220,500
|
|
20231124,150500,1846056540,8220,8230,8230,8220,37
|
|
20231124,150400,1845752370,8230,8250,8250,8230,360
|
|
20231124,150300,1842788300,8250,8240,8250,8230,44
|
|
20231124,150200,1842425780,8240,8260,8260,8230,1058
|
|
20231124,150100,1833700670,8260,8260,8270,8260,94
|
|
20231124,150000,1832924050,8260,8260,8260,8260,118
|
|
20231124,145900,1831949370,8260,8250,8270,8250,3147
|
|
20231124,145800,1805957670,8250,8250,8260,8240,939
|
|
20231124,145700,1798206930,8250,8240,8250,8240,14
|
|
20231124,145600,1798091530,8250,8230,8250,8230,313
|
|
20231124,145500,1795514720,8240,8240,8240,8240,3
|
|
20231124,145400,1795490000,8240,8240,8240,8240,0
|
|
20231124,145300,1795490000,8240,8240,8240,8240,132
|
|
20231124,145200,1794402320,8240,8240,8240,8240,5
|
|
20231124,145100,1794361120,8240,8250,8250,8240,346
|
|
20231124,145000,1791509650,8250,8260,8260,8250,124
|
|
20231124,144900,1790486610,8260,8260,8270,8260,32
|
|
20231124,144800,1790222170,8250,8260,8260,8250,1589
|
|
20231124,144700,1777111920,8250,8260,8270,8250,1527
|
|
20231124,144600,1764507680,8250,8260,8270,8250,2941
|
|
20231124,144500,1740207750,8260,8250,8260,8250,334
|
|
20231124,144400,1737451910,8260,8250,8260,8250,233
|
|
20231124,144300,1735529520,8250,8250,8260,8250,658
|
|
20231124,144200,1730100930,8260,8260,8260,8250,168
|
|
20231124,144100,1728714850,8260,8250,8260,8250,544
|
|
20231124,144000,1724226610,8250,8250,8250,8240,22
|
|
20231124,143900,1724045220,8250,8250,8250,8250,31
|
|
20231124,143800,1723789470,8250,8240,8250,8240,217
|
|
20231124,143700,1721999350,8250,8240,8250,8240,138
|
|
20231124,143600,1720862150,8250,8240,8250,8240,782
|
|
20231124,143500,1714417350,8250,8250,8250,8250,444
|
|
20231124,143400,1710754350,8250,8250,8250,8250,5
|
|
20231124,143300,1710713100,8240,8230,8240,8230,1037
|
|
20231124,143200,1702168240,8240,8230,8240,8230,132
|
|
20231124,143100,1701081200,8230,8230,8230,8230,45
|
|
20231124,143000,1700710850,8230,8210,8230,8210,521
|
|
20231124,142900,1696428440,8220,8220,8220,8220,413
|
|
20231124,142800,1693033580,8220,8220,8220,8220,103
|
|
20231124,142700,1692186920,8220,8210,8220,8210,16
|
|
20231124,142600,1692055480,8220,8220,8220,8220,147
|
|
20231124,142500,1690847140,8220,8210,8220,8210,1261
|
|
20231124,142400,1680494070,8220,8220,8220,8220,111
|
|
20231124,142300,1679581650,8220,8220,8220,8220,4
|
|
20231124,142200,1679548770,8210,8210,8220,8210,109
|
|
20231124,142100,1678653840,8220,8220,8220,8220,13
|
|
20231124,142000,1678546980,8220,8220,8220,8220,377
|
|
20231124,141900,1675448040,8220,8220,8220,8220,2
|
|
20231124,141800,1675431600,8230,8230,8230,8230,6
|
|
20231124,141700,1675382220,8220,8220,8220,8220,0
|
|
20231124,141600,1675382220,8220,8230,8230,8220,341
|
|
20231124,141500,1672578650,8230,8230,8230,8220,73
|
|
20231124,141400,1671978500,8220,8230,8230,8220,14
|
|
20231124,141300,1671863380,8230,8230,8230,8230,2
|
|
20231124,141200,1671846920,8230,8230,8230,8220,75
|
|
20231124,141100,1671229700,8230,8230,8240,8230,25
|
|
20231124,141000,1671023930,8240,8240,8240,8240,1
|
|
20231124,140900,1671015690,8220,8220,8220,8220,89
|
|
20231124,140800,1670284110,8220,8220,8220,8220,0
|
|
20231124,140700,1670284110,8220,8210,8220,8210,84
|
|
20231124,140600,1669593640,8210,8220,8220,8210,84
|
|
20231124,140500,1668903170,8220,8210,8220,8210,932
|
|
20231124,140400,1661251220,8210,8230,8230,8210,554
|
|
20231124,140300,1656697340,8220,8220,8220,8220,37
|
|
20231124,140200,1656393200,8220,8220,8220,8220,100
|
|
20231124,140100,1655571200,8220,8220,8220,8210,122
|
|
20231124,140000,1654569460,8220,8220,8220,8220,0
|
|
20231124,135900,1654569460,8220,8210,8220,8210,349
|
|
20231124,135800,1651704150,8220,8220,8220,8220,20
|
|
20231124,135700,1651539750,8220,8240,8240,8220,460
|
|
20231124,135600,1647758140,8240,8240,8240,8240,1
|
|
20231124,135500,1647749900,8240,8230,8240,8220,5172
|
|
20231124,135400,1605194000,8230,8220,8230,8220,191
|
|
20231124,135300,1603623360,8220,8220,8220,8220,41
|
|
20231124,135200,1603286340,8230,8220,8230,8220,206
|
|
20231124,135100,1601591740,8220,8250,8250,8220,4511
|
|
20231124,135000,1564454010,8260,8260,8260,8260,10
|
|
20231124,134900,1564371410,8260,8270,8270,8260,566
|
|
20231124,134800,1559691800,8270,8250,8270,8240,238
|
|
20231124,134700,1557727340,8240,8250,8250,8240,4
|
|
20231124,134600,1557694370,8250,8250,8250,8240,48
|
|
20231124,134500,1557298400,8260,8250,8260,8250,76
|
|
20231124,134400,1556671370,8250,8260,8260,8250,620
|
|
20231124,134300,1551550800,8260,8260,8260,8260,1863
|
|
20231124,134200,1536162420,8270,8270,8270,8270,130
|
|
20231124,134100,1535087320,8270,8270,8270,8270,3535
|
|
20231124,134000,1505852870,8270,8270,8270,8270,229
|
|
20231124,133900,1503959040,8280,8280,8280,8280,3
|
|
20231124,133800,1503934200,8280,8280,8280,8280,874
|
|
20231124,133700,1496697480,8280,8280,8290,8280,465
|
|
20231124,133600,1492847240,8280,8290,8290,8280,103
|
|
20231124,133500,1491994380,8280,8280,8280,8280,45
|
|
20231124,133400,1491621780,8280,8290,8290,8280,147
|
|
20231124,133300,1490404600,8280,8280,8280,8270,605
|
|
20231124,133200,1485400410,8270,8280,8280,8270,125
|
|
20231124,133100,1484365650,8270,8290,8290,8270,206
|
|
20231124,133000,1482660800,8290,8300,8300,8290,1290
|
|
20231124,132900,1471954920,8290,8310,8310,8290,694
|
|
20231124,132800,1466196780,8310,8330,8340,8310,1987
|
|
20231124,132700,1449663060,8340,8330,8350,8330,3178
|
|
20231124,132600,1423168100,8330,8320,8330,8320,1350
|
|
20231124,132500,1411936090,8320,8320,8320,8310,1341
|
|
20231124,132400,1400779200,8300,8280,8320,8280,13616
|
|
20231124,132300,1287772520,8280,8280,8280,8270,114
|
|
20231124,132200,1286829670,8270,8270,8280,8270,645
|
|
20231124,132100,1281493730,8280,8280,8290,8280,1011
|
|
20231124,132000,1273122600,8280,8280,8280,8280,64
|
|
20231124,131900,1272592680,8290,8260,8290,8260,3277
|
|
20231124,131800,1245487730,8260,8260,8260,8260,20
|
|
20231124,131700,1245322530,8260,8260,8260,8260,202
|
|
20231124,131600,1243654010,8260,8260,8260,8260,18
|
|
20231124,131500,1243505330,8260,8270,8270,8260,541
|
|
20231124,131400,1239031590,8270,8270,8270,8270,50
|
|
20231124,131300,1238618090,8270,8270,8270,8270,153
|
|
20231124,131200,1237352780,8280,8250,8290,8250,4957
|
|
20231124,131100,1196368110,8240,8250,8250,8240,4
|
|
20231124,131000,1196335140,8240,8240,8240,8240,27
|
|
20231124,130900,1196112660,8240,8240,8250,8240,499
|
|
20231124,130800,1191998250,8230,8230,8230,8230,3
|
|
20231124,130700,1191973560,8240,8240,8240,8240,1
|
|
20231124,130600,1191965320,8230,8230,8230,8230,470
|
|
20231124,130500,1188097220,8220,8220,8220,8220,137
|
|
20231124,130400,1186971080,8230,8230,8240,8230,1041
|
|
20231124,130300,1178393330,8230,8230,8230,8230,159
|
|
20231124,130200,1177084760,8230,8230,8230,8230,1
|
|
20231124,130100,1177076530,8240,8240,8240,8240,0
|
|
20231124,130000,1177076530,8240,8240,8240,8240,44
|
|
20231124,125900,1176713970,8220,8220,8220,8220,7
|
|
20231124,125800,1176656430,8240,8230,8240,8230,1010
|
|
20231124,125700,1168344030,8240,8230,8240,8230,161
|
|
20231124,125600,1167018990,8240,8240,8240,8240,11
|
|
20231124,125500,1166928350,8230,8230,8230,8230,0
|
|
20231124,125400,1166928350,8230,8230,8230,8230,522
|
|
20231124,125300,1162632290,8230,8230,8230,8230,6
|
|
20231124,125200,1162582910,8220,8210,8220,8210,215
|
|
20231124,125100,1160816610,8210,8210,8210,8210,120
|
|
20231124,125000,1159831410,8210,8210,8210,8210,1000
|
|
20231124,124900,1151621410,8210,8210,8210,8210,34
|
|
20231124,124800,1151342270,8230,8220,8230,8210,8
|
|
20231124,124700,1151276470,8220,8220,8220,8220,172
|
|
20231124,124600,1149862630,8230,8230,8230,8230,0
|
|
20231124,124500,1149862630,8230,8230,8230,8230,77
|
|
20231124,124400,1149228920,8230,8220,8230,8220,1208
|
|
20231124,124300,1139295160,8230,8230,8230,8230,2
|
|
20231124,124200,1139278700,8230,8230,8230,8230,40
|
|
20231124,124100,1138949500,8230,8230,8230,8230,444
|
|
20231124,124000,1135295380,8240,8240,8240,8230,284
|
|
20231124,123900,1132956550,8230,8230,8230,8230,133
|
|
20231124,123800,1131861960,8240,8240,8240,8240,10
|
|
20231124,123700,1131779560,8230,8240,8240,8230,402
|
|
20231124,123600,1128468080,8240,8240,8240,8240,795
|
|
20231124,123500,1121917280,8250,8250,8250,8240,475
|
|
20231124,123400,1118000460,8250,8250,8250,8250,25
|
|
20231124,123300,1117794210,8250,8250,8250,8250,288
|
|
20231124,123200,1115418210,8250,8240,8250,8240,52
|
|
20231124,123100,1114989480,8240,8240,8240,8240,1030
|
|
20231124,123000,1106502280,8230,8230,8230,8230,1326
|
|
20231124,122900,1095589300,8230,8230,8230,8230,0
|
|
20231124,122800,1095589300,8230,8230,8230,8230,1
|
|
20231124,122700,1095581070,8230,8220,8230,8220,1956
|
|
20231124,122600,1079502250,8210,8210,8210,8210,107
|
|
20231124,122500,1078623780,8220,8220,8220,8220,5
|
|
20231124,122400,1078582680,8220,8220,8220,8210,257
|
|
20231124,122300,1076470680,8210,8210,8210,8210,1287
|
|
20231124,122200,1065904410,8200,8200,8200,8200,53
|
|
20231124,122100,1065469810,8210,8210,8210,8210,9
|
|
20231124,122000,1065395920,8200,8200,8200,8200,216
|
|
20231124,121900,1063624720,8200,8200,8200,8200,1
|
|
20231124,121800,1063616520,8210,8210,8210,8210,1096
|
|
20231124,121700,1054618360,8210,8220,8220,8210,52
|
|
20231124,121600,1054191420,8210,8210,8210,8210,9
|
|
20231124,121500,1054117530,8210,8210,8210,8210,100
|
|
20231124,121400,1053296530,8210,8210,8210,8210,33
|
|
20231124,121300,1053025600,8210,8210,8210,8210,1035
|
|
20231124,121200,1044528250,8210,8210,8210,8210,300
|
|
20231124,121100,1042065250,8210,8210,8210,8210,74
|
|
20231124,121000,1041457710,8210,8210,8210,8210,0
|
|
20231124,120900,1041457710,8210,8210,8220,8210,519
|
|
20231124,120800,1037193720,8220,8220,8220,8220,28
|
|
20231124,120700,1036963560,8220,8210,8220,8210,152
|
|
20231124,120600,1035714640,8210,8210,8210,8210,202
|
|
20231124,120500,1034056220,8210,8210,8210,8210,217
|
|
20231124,120400,1032274650,8220,8220,8220,8220,0
|
|
20231124,120300,1032274650,8220,8220,8220,8220,5
|
|
20231124,120200,1032233550,8220,8220,8220,8220,36
|
|
20231124,120100,1031937630,8210,8210,8210,8210,0
|
|
20231124,120000,1031937630,8210,8210,8210,8210,0
|
|
20231124,115900,1031937630,8210,8210,8210,8210,22
|
|
20231124,115800,1031757010,8210,8210,8210,8210,0
|
|
20231124,115700,1031757010,8210,8210,8210,8210,690
|
|
20231124,115600,1026092110,8210,8210,8210,8210,109
|
|
20231124,115500,1025197220,8210,8200,8210,8200,21
|
|
20231124,115400,1025024820,8210,8210,8210,8210,261
|
|
20231124,115300,1022882010,8210,8210,8220,8200,1861
|
|
20231124,115200,1007607850,8210,8210,8210,8210,0
|
|
20231124,115100,1007607850,8210,8200,8210,8200,42
|
|
20231124,115000,1007263180,8200,8200,8210,8200,581
|
|
20231124,114900,1002498950,8200,8190,8200,8190,45
|
|
20231124,114800,1002130050,8190,8190,8190,8190,8
|
|
20231124,114700,1002064530,8200,8200,8200,8200,110
|
|
20231124,114600,1001162530,8200,8190,8200,8190,402
|
|
20231124,114500,997866140,8190,8190,8190,8190,585
|
|
20231124,114400,993074990,8190,8190,8190,8190,192
|
|
20231124,114300,991502510,8190,8190,8190,8190,0
|
|
20231124,114200,991502510,8190,8190,8190,8190,0
|
|
20231124,114100,991502510,8190,8190,8190,8190,1
|
|
20231124,114000,991494320,8180,8180,8180,8180,22
|
|
20231124,113900,991314360,8180,8170,8180,8170,80
|
|
20231124,113800,990660750,8160,8160,8160,8160,59
|
|
20231124,113700,990179310,8160,8160,8170,8160,214
|
|
20231124,113600,988432970,8180,8160,8180,8160,17
|
|
20231124,113500,988294050,8180,8160,8180,8160,106
|
|
20231124,113400,987427110,8160,8160,8160,8160,8
|
|
20231124,113300,987361830,8170,8170,8170,8170,329
|
|
20231124,113200,984673900,8170,8170,8190,8170,6
|
|
20231124,113100,984624860,8190,8190,8190,8190,2
|
|
20231124,113000,984608480,8190,8190,8190,8190,1
|
|
20231124,112900,984600290,8190,8180,8190,8180,123
|
|
20231124,112800,983593250,8190,8190,8190,8180,41
|
|
20231124,112700,983257760,8190,8190,8190,8190,4
|
|
20231124,112600,983225000,8190,8160,8190,8160,497
|
|
20231124,112500,979161260,8170,8170,8170,8170,35
|
|
20231124,112400,978875310,8170,8160,8170,8160,216
|
|
20231124,112300,977112740,8170,8170,8170,8170,0
|
|
20231124,112200,977112740,8170,8150,8170,8150,109
|
|
20231124,112100,976222410,8170,8170,8170,8170,0
|
|
20231124,112000,976222410,8170,8170,8170,8170,122
|
|
20231124,111900,975225670,8170,8150,8170,8150,403
|
|
20231124,111800,971937740,8150,8150,8150,8140,1186
|
|
20231124,111700,962271860,8150,8150,8160,8150,2339
|
|
20231124,111600,943208960,8150,8160,8160,8150,1355
|
|
20231124,111500,932165700,8160,8160,8160,8150,232
|
|
20231124,111400,930274880,8150,8150,8150,8150,180
|
|
20231124,111300,928807880,8160,8160,8160,8160,60
|
|
20231124,111200,928318280,8150,8160,8160,8150,638
|
|
20231124,111100,923116560,8160,8160,8160,8150,52
|
|
20231124,111000,922692740,8160,8160,8160,8160,10
|
|
20231124,110900,922611140,8160,8160,8160,8160,254
|
|
20231124,110800,920538500,8170,8170,8170,8170,7
|
|
20231124,110700,920481310,8170,8170,8170,8160,816
|
|
20231124,110600,913821710,8170,8170,8170,8160,234
|
|
20231124,110500,911911730,8170,8170,8170,8170,10
|
|
20231124,110400,911830030,8170,8170,8190,8170,747
|
|
20231124,110300,905726940,8190,8190,8190,8190,0
|
|
20231124,110200,905726940,8190,8190,8190,8190,0
|
|
20231124,110100,905726940,8190,8170,8190,8170,104
|
|
20231124,110000,904877200,8180,8180,8180,8180,58
|
|
20231124,105900,904402760,8190,8190,8190,8190,48
|
|
20231124,105800,904009640,8180,8180,8190,8180,989
|
|
20231124,105700,895919610,8190,8190,8190,8190,1
|
|
20231124,105600,895911420,8170,8190,8190,8170,309
|
|
20231124,105500,893384010,8190,8190,8190,8190,3
|
|
20231124,105400,893359440,8180,8180,8180,8180,401
|
|
20231124,105300,890079260,8190,8180,8190,8180,70
|
|
20231124,105200,889506650,8180,8180,8180,8180,10
|
|
20231124,105100,889424850,8190,8190,8190,8190,0
|
|
20231124,105000,889424850,8190,8180,8190,8180,128
|
|
20231124,104900,888377800,8200,8180,8200,8180,14
|
|
20231124,104800,888263260,8200,8200,8200,8200,0
|
|
20231124,104700,888263260,8200,8180,8200,8180,2052
|
|
20231124,104600,871451410,8180,8170,8180,8170,184
|
|
20231124,104500,869948100,8170,8180,8180,8150,963
|
|
20231124,104400,862097240,8170,8170,8180,8160,552
|
|
20231124,104300,857590460,8180,8170,8180,8170,281
|
|
20231124,104200,855294680,8170,8170,8170,8160,52
|
|
20231124,104100,854870340,8150,8150,8150,8150,30
|
|
20231124,104000,854625840,8150,8150,8150,8150,385
|
|
20231124,103900,851488090,8150,8160,8160,8150,562
|
|
20231124,103800,846907520,8160,8160,8160,8160,2
|
|
20231124,103700,846891200,8160,8160,8170,8160,395
|
|
20231124,103600,843667990,8160,8160,8160,8160,20
|
|
20231124,103500,843504790,8170,8160,8170,8160,59
|
|
20231124,103400,843022770,8170,8170,8170,8170,30
|
|
20231124,103300,842777670,8170,8170,8170,8160,9
|
|
20231124,103200,842704210,8160,8160,8160,8160,0
|
|
20231124,103100,842704210,8160,8160,8160,8160,95
|
|
20231124,103000,841929010,8150,8150,8150,8150,0
|
|
20231124,102900,841929010,8150,8150,8150,8150,143
|
|
20231124,102800,840763560,8150,8150,8150,8150,0
|
|
20231124,102700,840763560,8150,8150,8150,8150,1604
|
|
20231124,102600,827690960,8150,8150,8150,8150,0
|
|
20231124,102500,827690960,8150,8160,8160,8150,510
|
|
20231124,102400,823534360,8160,8160,8160,8150,132
|
|
20231124,102300,822457610,8160,8160,8160,8150,236
|
|
20231124,102200,820534110,8160,8150,8160,8150,149
|
|
20231124,102100,819318520,8150,8150,8160,8150,690
|
|
20231124,102000,813694110,8160,8160,8160,8160,216
|
|
20231124,101900,811931550,8160,8170,8170,8160,57
|
|
20231124,101800,811466420,8170,8170,8180,8160,123
|
|
20231124,101700,810462500,8170,8160,8170,8160,1043
|
|
20231124,101600,801941290,8150,8150,8150,8150,0
|
|
20231124,101500,801941290,8150,8160,8160,8150,183
|
|
20231124,101400,800449700,8160,8170,8170,8160,794
|
|
20231124,101300,793963370,8170,8170,8170,8170,113
|
|
20231124,101200,793040160,8170,8170,8180,8170,15
|
|
20231124,101100,792917600,8180,8180,8180,8180,55
|
|
20231124,101000,792467700,8180,8190,8190,8180,311
|
|
20231124,100900,789923010,8190,8190,8190,8190,30
|
|
20231124,100800,789677310,8190,8200,8200,8190,3760
|
|
20231124,100700,758849190,8220,8220,8220,8220,12
|
|
20231124,100600,758750550,8200,8210,8210,8200,780
|
|
20231124,100500,752347970,8210,8200,8220,8200,520
|
|
20231124,100400,748081610,8190,8180,8190,8180,137
|
|
20231124,100300,746960350,8170,8180,8180,8170,66
|
|
20231124,100200,746421120,8160,8160,8180,8160,286
|
|
20231124,100100,744087330,8160,8160,8160,8160,0
|
|
20231124,100000,744087330,8160,8160,8160,8160,19
|
|
20231124,095900,743932290,8180,8180,8180,8170,206
|
|
20231124,095800,742247230,8180,8180,8180,8180,1
|
|
20231124,095700,742239050,8180,8180,8180,8170,242
|
|
20231124,095600,740260490,8180,8150,8180,8150,1682
|
|
20231124,095500,726517370,8150,8150,8150,8150,608
|
|
20231124,095400,721562170,8150,8150,8150,8150,7
|
|
20231124,095300,721505120,8150,8140,8150,8130,729
|
|
20231124,095200,715571340,8140,8140,8140,8140,63
|
|
20231124,095100,715058520,8140,8130,8140,8130,1288
|
|
20231124,095000,704587030,8130,8130,8140,8120,1951
|
|
20231124,094900,688728510,8140,8140,8140,8130,1535
|
|
20231124,094800,676246190,8140,8130,8140,8130,248
|
|
20231124,094700,674229830,8130,8140,8140,8130,1679
|
|
20231124,094600,660577060,8140,8150,8150,8140,1184
|
|
20231124,094500,650939260,8150,8150,8150,8140,3231
|
|
20231124,094400,624606630,8150,8170,8180,8150,3733
|
|
20231124,094300,594115810,8170,8180,8180,8170,1044
|
|
20231124,094200,585586320,8180,8180,8180,8180,68
|
|
20231124,094100,585030080,8180,8180,8180,8180,2
|
|
20231124,094000,585013720,8180,8180,8190,8180,35
|
|
20231124,093900,584727410,8180,8190,8190,8170,446
|
|
20231124,093800,581083090,8190,8200,8200,8190,13
|
|
20231124,093700,580976520,8200,8220,8220,8170,2798
|
|
20231124,093600,558038370,8220,8230,8230,8220,697
|
|
20231124,093500,552304490,8240,8230,8240,8230,97
|
|
20231124,093400,551505410,8240,8260,8260,8240,4243
|
|
20231124,093300,516522490,8250,8240,8260,8240,377
|
|
20231124,093200,513412780,8240,8240,8250,8240,281
|
|
20231124,093100,511094940,8240,8240,8250,8240,605
|
|
20231124,093000,506109730,8240,8240,8240,8240,779
|
|
20231124,092900,499690770,8240,8240,8250,8230,1014
|
|
20231124,092800,491335780,8240,8230,8240,8230,950
|
|
20231124,092700,483512870,8230,8210,8240,8210,711
|
|
20231124,092600,477668920,8190,8180,8190,8180,1339
|
|
20231124,092500,466710370,8190,8200,8200,8170,692
|
|
20231124,092400,461042380,8210,8220,8220,8200,1861
|
|
20231124,092300,445759150,8200,8200,8200,8200,195
|
|
20231124,092200,444160150,8190,8150,8190,8120,4405
|
|
20231124,092100,408320200,8130,8140,8140,8130,44
|
|
20231124,092000,407962470,8120,8110,8140,8110,990
|
|
20231124,091900,399928710,8120,8160,8160,8120,1403
|
|
20231124,091800,388522660,8160,8140,8160,8140,112
|
|
20231124,091700,387609420,8140,8140,8140,8120,2520
|
|
20231124,091600,367127080,8140,8140,8140,8140,334
|
|
20231124,091500,364408320,8140,8140,8140,8120,4010
|
|
20231124,091400,331778860,8140,8170,8180,8140,3385
|
|
20231124,091300,304171700,8160,8160,8180,8160,1204
|
|
20231124,091200,294343260,8160,8160,8160,8160,174
|
|
20231124,091100,292923420,8150,8150,8150,8150,612
|
|
20231124,091000,287935620,8140,8150,8150,8130,3676
|
|
20231124,090900,258035800,8140,8140,8150,8140,2189
|
|
20231124,090800,240217310,8150,8150,8160,8140,3280
|
|
20231124,090700,213513320,8160,8180,8180,8140,4368
|
|
20231124,090600,177885650,8180,8210,8210,8180,3716
|
|
20231124,090500,147427660,8260,8270,8270,8220,3559
|
|
20231124,090400,118069650,8270,8280,8300,8270,927
|
|
20231124,090300,110399110,8270,8260,8310,8260,2610
|
|
20231124,090200,88801760,8260,8280,8300,8260,1311
|
|
20231124,090100,77955310,8260,8300,8320,8250,3287
|
|
20231124,090000,50701370,8260,8290,8310,8260,6112
|