632 lines
33 KiB
CSV
632 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,192900,3699028230,15400,15400,15400,15400,12294
|
|
20241127,192800,3699028230,15400,15400,15400,15400,0
|
|
20241127,192700,3699028230,15400,15400,15400,15400,0
|
|
20241127,192600,3699028230,15400,15400,15400,15400,0
|
|
20241127,192500,3699028230,15400,15400,15400,15400,0
|
|
20241127,192400,3699028230,15400,15400,15400,15400,0
|
|
20241127,192300,3699028230,15400,15400,15400,15400,0
|
|
20241127,192200,3699028230,15400,15400,15400,15400,0
|
|
20241127,192100,3699028230,15400,15400,15400,15400,0
|
|
20241127,192000,3699028230,15400,15400,15400,15400,0
|
|
20241127,191900,3699028230,15400,15400,15400,15400,0
|
|
20241127,191800,3699028230,15400,15400,15400,15400,0
|
|
20241127,191700,3699028230,15400,15400,15400,15400,0
|
|
20241127,191600,3699028230,15400,15400,15400,15400,0
|
|
20241127,191500,3699028230,15400,15400,15400,15400,0
|
|
20241127,191400,3699028230,15400,15400,15400,15400,0
|
|
20241127,191300,3699028230,15400,15400,15400,15400,0
|
|
20241127,191200,3699028230,15400,15400,15400,15400,0
|
|
20241127,191100,3699028230,15400,15400,15400,15400,0
|
|
20241127,191000,3699028230,15400,15400,15400,15400,0
|
|
20241127,190900,3699028230,15400,15400,15400,15400,0
|
|
20241127,190800,3699028230,15400,15400,15400,15400,0
|
|
20241127,190700,3699028230,15400,15400,15400,15400,0
|
|
20241127,190600,3699028230,15400,15400,15400,15400,0
|
|
20241127,190500,3699028230,15400,15400,15400,15400,0
|
|
20241127,190400,3699028230,15400,15400,15400,15400,0
|
|
20241127,190300,3699028230,15400,15400,15400,15400,0
|
|
20241127,190200,3699028230,15400,15400,15400,15400,0
|
|
20241127,190100,3699028230,15400,15400,15400,15400,0
|
|
20241127,190000,3699028230,15400,15400,15400,15400,0
|
|
20241127,185900,3699028230,15400,15400,15400,15400,12294
|
|
20241127,185800,3699028230,15400,15400,15400,15400,0
|
|
20241127,185700,3699028230,15400,15400,15400,15400,0
|
|
20241127,185600,3699028230,15400,15400,15400,15400,0
|
|
20241127,185500,3699028230,15400,15400,15400,15400,0
|
|
20241127,185400,3699028230,15400,15400,15400,15400,0
|
|
20241127,185300,3699028230,15400,15400,15400,15400,0
|
|
20241127,185200,3699028230,15400,15400,15400,15400,0
|
|
20241127,185100,3699028230,15400,15400,15400,15400,0
|
|
20241127,185000,3699028230,15400,15400,15400,15400,0
|
|
20241127,184900,3699028230,15400,15400,15400,15400,0
|
|
20241127,184800,3699028230,15400,15400,15400,15400,0
|
|
20241127,184700,3699028230,15400,15400,15400,15400,0
|
|
20241127,184600,3699028230,15400,15400,15400,15400,0
|
|
20241127,184500,3699028230,15400,15400,15400,15400,0
|
|
20241127,184400,3699028230,15400,15400,15400,15400,0
|
|
20241127,184300,3699028230,15400,15400,15400,15400,0
|
|
20241127,184200,3699028230,15400,15400,15400,15400,0
|
|
20241127,184100,3699028230,15400,15400,15400,15400,0
|
|
20241127,184000,3699028230,15400,15400,15400,15400,0
|
|
20241127,183900,3699028230,15400,15400,15400,15400,0
|
|
20241127,183800,3699028230,15400,15400,15400,15400,0
|
|
20241127,183700,3699028230,15400,15400,15400,15400,0
|
|
20241127,183600,3699028230,15400,15400,15400,15400,0
|
|
20241127,183500,3699028230,15400,15400,15400,15400,0
|
|
20241127,183400,3699028230,15400,15400,15400,15400,0
|
|
20241127,183300,3699028230,15400,15400,15400,15400,0
|
|
20241127,183200,3699028230,15400,15400,15400,15400,0
|
|
20241127,183100,3699028230,15400,15400,15400,15400,0
|
|
20241127,183000,3699028230,15400,15400,15400,15400,0
|
|
20241127,182900,3699028230,15400,15400,15400,15400,12294
|
|
20241127,182800,3699028230,15400,15400,15400,15400,0
|
|
20241127,182700,3699028230,15400,15400,15400,15400,0
|
|
20241127,182600,3699028230,15400,15400,15400,15400,0
|
|
20241127,182500,3699028230,15400,15400,15400,15400,0
|
|
20241127,182400,3699028230,15400,15400,15400,15400,0
|
|
20241127,182300,3699028230,15400,15400,15400,15400,0
|
|
20241127,182200,3699028230,15400,15400,15400,15400,0
|
|
20241127,182100,3699028230,15400,15400,15400,15400,0
|
|
20241127,182000,3699028230,15400,15400,15400,15400,0
|
|
20241127,181900,3699028230,15400,15400,15400,15400,0
|
|
20241127,181800,3699028230,15400,15400,15400,15400,0
|
|
20241127,181700,3699028230,15400,15400,15400,15400,0
|
|
20241127,181600,3699028230,15400,15400,15400,15400,0
|
|
20241127,181500,3699028230,15400,15400,15400,15400,0
|
|
20241127,181400,3699028230,15400,15400,15400,15400,0
|
|
20241127,181300,3699028230,15400,15400,15400,15400,0
|
|
20241127,181200,3699028230,15400,15400,15400,15400,0
|
|
20241127,181100,3699028230,15400,15400,15400,15400,0
|
|
20241127,181000,3699028230,15400,15400,15400,15400,0
|
|
20241127,180900,3699028230,15400,15400,15400,15400,0
|
|
20241127,180800,3699028230,15400,15400,15400,15400,0
|
|
20241127,180700,3699028230,15400,15400,15400,15400,0
|
|
20241127,180600,3699028230,15400,15400,15400,15400,0
|
|
20241127,180500,3699028230,15400,15400,15400,15400,0
|
|
20241127,180400,3699028230,15400,15400,15400,15400,0
|
|
20241127,180300,3699028230,15400,15400,15400,15400,0
|
|
20241127,180200,3699028230,15400,15400,15400,15400,0
|
|
20241127,180100,3699028230,15400,15400,15400,15400,0
|
|
20241127,180000,3699028230,15400,15400,15400,15400,0
|
|
20241127,175900,3699028230,15400,15400,15400,15400,12294
|
|
20241127,175800,3699028230,15400,15400,15400,15400,0
|
|
20241127,175700,3699028230,15400,15400,15400,15400,0
|
|
20241127,175600,3699028230,15400,15400,15400,15400,0
|
|
20241127,175500,3699028230,15400,15400,15400,15400,0
|
|
20241127,175400,3699028230,15400,15400,15400,15400,0
|
|
20241127,175300,3699028230,15400,15400,15400,15400,0
|
|
20241127,175200,3699028230,15400,15400,15400,15400,0
|
|
20241127,175100,3699028230,15400,15400,15400,15400,0
|
|
20241127,175000,3699028230,15400,15400,15400,15400,0
|
|
20241127,174900,3699028230,15400,15400,15400,15400,0
|
|
20241127,174800,3699028230,15400,15400,15400,15400,0
|
|
20241127,174700,3699028230,15400,15400,15400,15400,0
|
|
20241127,174600,3699028230,15400,15400,15400,15400,0
|
|
20241127,174500,3699028230,15400,15400,15400,15400,0
|
|
20241127,174400,3699028230,15400,15400,15400,15400,0
|
|
20241127,174300,3699028230,15400,15400,15400,15400,0
|
|
20241127,174200,3699028230,15400,15400,15400,15400,0
|
|
20241127,174100,3699028230,15400,15400,15400,15400,0
|
|
20241127,174000,3699028230,15400,15400,15400,15400,0
|
|
20241127,173900,3699028230,15400,15400,15400,15400,0
|
|
20241127,173800,3699028230,15400,15400,15400,15400,0
|
|
20241127,173700,3699028230,15400,15400,15400,15400,0
|
|
20241127,173600,3699028230,15400,15400,15400,15400,0
|
|
20241127,173500,3699028230,15400,15400,15400,15400,0
|
|
20241127,173400,3699028230,15400,15400,15400,15400,0
|
|
20241127,173300,3699028230,15400,15400,15400,15400,0
|
|
20241127,173200,3699028230,15400,15400,15400,15400,0
|
|
20241127,173100,3699028230,15400,15400,15400,15400,0
|
|
20241127,173000,3699028230,15400,15400,15400,15400,0
|
|
20241127,172900,3699028230,15400,15400,15400,15400,12294
|
|
20241127,172800,3699028230,15400,15400,15400,15400,0
|
|
20241127,172700,3699028230,15400,15400,15400,15400,0
|
|
20241127,172600,3699028230,15400,15400,15400,15400,0
|
|
20241127,172500,3699028230,15400,15400,15400,15400,0
|
|
20241127,172400,3699028230,15400,15400,15400,15400,0
|
|
20241127,172300,3699028230,15400,15400,15400,15400,0
|
|
20241127,172200,3699028230,15400,15400,15400,15400,0
|
|
20241127,172100,3699028230,15400,15400,15400,15400,0
|
|
20241127,172000,3699028230,15400,15400,15400,15400,0
|
|
20241127,171900,3699028230,15400,15400,15400,15400,0
|
|
20241127,171800,3699028230,15400,15400,15400,15400,0
|
|
20241127,171700,3699028230,15400,15400,15400,15400,0
|
|
20241127,171600,3699028230,15400,15400,15400,15400,0
|
|
20241127,171500,3699028230,15400,15400,15400,15400,0
|
|
20241127,171400,3699028230,15400,15400,15400,15400,0
|
|
20241127,171300,3699028230,15400,15400,15400,15400,0
|
|
20241127,171200,3699028230,15400,15400,15400,15400,0
|
|
20241127,171100,3699028230,15400,15400,15400,15400,0
|
|
20241127,171000,3699028230,15400,15400,15400,15400,0
|
|
20241127,170900,3699028230,15400,15400,15400,15400,0
|
|
20241127,170800,3699028230,15400,15400,15400,15400,0
|
|
20241127,170700,3699028230,15400,15400,15400,15400,0
|
|
20241127,170600,3699028230,15400,15400,15400,15400,0
|
|
20241127,170500,3699028230,15400,15400,15400,15400,0
|
|
20241127,170400,3699028230,15400,15400,15400,15400,0
|
|
20241127,170300,3699028230,15400,15400,15400,15400,0
|
|
20241127,170200,3699028230,15400,15400,15400,15400,0
|
|
20241127,170100,3699028230,15400,15400,15400,15400,0
|
|
20241127,170000,3699028230,15400,15400,15400,15400,0
|
|
20241127,165900,3699028230,15400,15400,15400,15400,12294
|
|
20241127,165800,3699028230,15400,15400,15400,15400,0
|
|
20241127,165700,3699028230,15400,15400,15400,15400,0
|
|
20241127,165600,3699028230,15400,15400,15400,15400,0
|
|
20241127,165500,3699028230,15400,15400,15400,15400,0
|
|
20241127,165400,3699028230,15400,15400,15400,15400,0
|
|
20241127,165300,3699028230,15400,15400,15400,15400,0
|
|
20241127,165200,3699028230,15400,15400,15400,15400,0
|
|
20241127,165100,3699028230,15400,15400,15400,15400,0
|
|
20241127,165000,3699028230,15400,15400,15400,15400,0
|
|
20241127,164900,3699028230,15400,15400,15400,15400,0
|
|
20241127,164800,3699028230,15400,15400,15400,15400,0
|
|
20241127,164700,3699028230,15400,15400,15400,15400,0
|
|
20241127,164600,3699028230,15400,15400,15400,15400,0
|
|
20241127,164500,3699028230,15400,15400,15400,15400,0
|
|
20241127,164400,3699028230,15400,15400,15400,15400,0
|
|
20241127,164300,3699028230,15400,15400,15400,15400,0
|
|
20241127,164200,3699028230,15400,15400,15400,15400,0
|
|
20241127,164100,3699028230,15400,15400,15400,15400,0
|
|
20241127,164000,3699028230,15400,15400,15400,15400,0
|
|
20241127,163900,3699028230,15400,15400,15400,15400,0
|
|
20241127,163800,3699028230,15400,15400,15400,15400,0
|
|
20241127,163700,3699028230,15400,15400,15400,15400,0
|
|
20241127,163600,3699028230,15400,15400,15400,15400,0
|
|
20241127,163500,3699028230,15400,15400,15400,15400,0
|
|
20241127,163400,3699028230,15400,15400,15400,15400,0
|
|
20241127,163300,3699028230,15400,15400,15400,15400,0
|
|
20241127,163200,3699028230,15400,15400,15400,15400,0
|
|
20241127,163100,3699028230,15400,15400,15400,15400,0
|
|
20241127,163000,3699028230,15400,15400,15400,15400,0
|
|
20241127,162900,3699028230,15400,15400,15400,15400,12294
|
|
20241127,162800,3699028230,15400,15400,15400,15400,0
|
|
20241127,162700,3699028230,15400,15400,15400,15400,0
|
|
20241127,162600,3699028230,15400,15400,15400,15400,0
|
|
20241127,162500,3699028230,15400,15400,15400,15400,0
|
|
20241127,162400,3699028230,15400,15400,15400,15400,0
|
|
20241127,162300,3699028230,15400,15400,15400,15400,0
|
|
20241127,162200,3699028230,15400,15400,15400,15400,0
|
|
20241127,162100,3699028230,15400,15400,15400,15400,0
|
|
20241127,162000,3699028230,15400,15400,15400,15400,0
|
|
20241127,161900,3699028230,15400,15400,15400,15400,0
|
|
20241127,161800,3699028230,15400,15400,15400,15400,0
|
|
20241127,161700,3699028230,15400,15400,15400,15400,0
|
|
20241127,161600,3699028230,15400,15400,15400,15400,0
|
|
20241127,161500,3699028230,15400,15400,15400,15400,0
|
|
20241127,161400,3699028230,15400,15400,15400,15400,0
|
|
20241127,161300,3699028230,15400,15400,15400,15400,0
|
|
20241127,161200,3699028230,15400,15400,15400,15400,0
|
|
20241127,161100,3699028230,15400,15400,15400,15400,0
|
|
20241127,161000,3699028230,15400,15400,15400,15400,0
|
|
20241127,160900,3699028230,15400,15400,15400,15400,0
|
|
20241127,160800,3699028230,15400,15400,15400,15400,0
|
|
20241127,160700,3699028230,15400,15400,15400,15400,0
|
|
20241127,160600,3699028230,15400,15400,15400,15400,0
|
|
20241127,160500,3699028230,15400,15400,15400,15400,0
|
|
20241127,160400,3699028230,15400,15400,15400,15400,0
|
|
20241127,160300,3699028230,15400,15400,15400,15400,0
|
|
20241127,160200,3699028230,15400,15400,15400,15400,0
|
|
20241127,160100,3699028230,15400,15400,15400,15400,0
|
|
20241127,160000,3699028230,15400,15400,15400,15400,0
|
|
20241127,155900,3699028230,15400,15400,15400,15400,12294
|
|
20241127,155800,3699028230,15400,15400,15400,15400,0
|
|
20241127,155700,3699028230,15400,15400,15400,15400,0
|
|
20241127,155600,3699028230,15400,15400,15400,15400,0
|
|
20241127,155500,3699028230,15400,15400,15400,15400,0
|
|
20241127,155400,3699028230,15400,15400,15400,15400,0
|
|
20241127,155300,3699028230,15400,15400,15400,15400,0
|
|
20241127,155200,3699028230,15400,15400,15400,15400,0
|
|
20241127,155100,3699028230,15400,15400,15400,15400,0
|
|
20241127,155000,3699028230,15400,15400,15400,15400,0
|
|
20241127,154900,3699028230,15400,15400,15400,15400,0
|
|
20241127,154800,3699028230,15400,15400,15400,15400,0
|
|
20241127,154700,3699028230,15400,15400,15400,15400,0
|
|
20241127,154600,3699028230,15400,15400,15400,15400,0
|
|
20241127,154500,3699028230,15400,15400,15400,15400,0
|
|
20241127,154400,3699028230,15400,15400,15400,15400,0
|
|
20241127,154300,3699028230,15400,15400,15400,15400,0
|
|
20241127,154200,3699028230,15400,15400,15400,15400,0
|
|
20241127,154100,3699028230,15400,15400,15400,15400,0
|
|
20241127,154000,3699028230,15400,15400,15400,15400,0
|
|
20241127,153900,3699028230,15400,15400,15400,15400,0
|
|
20241127,153800,3699028230,15400,15400,15400,15400,0
|
|
20241127,153700,3699028230,15400,15400,15400,15400,0
|
|
20241127,153600,3699028230,15400,15400,15400,15400,0
|
|
20241127,153500,3699028230,15400,15400,15400,15400,0
|
|
20241127,153400,3699028230,15400,15400,15400,15400,0
|
|
20241127,153300,3699028230,15400,15400,15400,15400,0
|
|
20241127,153200,3699028230,15400,15400,15400,15400,0
|
|
20241127,153100,3699028230,15400,15400,15400,15400,0
|
|
20241127,153000,3699028230,15400,15400,15400,15400,12294
|
|
20241127,152900,3509700630,15440,15440,15440,15440,0
|
|
20241127,152800,3509700630,15440,15440,15440,15440,0
|
|
20241127,152700,3509700630,15440,15440,15440,15440,0
|
|
20241127,152600,3509700630,15440,15440,15440,15440,0
|
|
20241127,152500,3509700630,15440,15440,15440,15440,0
|
|
20241127,152400,3509700630,15440,15440,15440,15440,0
|
|
20241127,152300,3509700630,15440,15440,15440,15440,0
|
|
20241127,152200,3509700630,15440,15440,15440,15440,0
|
|
20241127,152100,3509700630,15440,15440,15440,15440,0
|
|
20241127,152000,3509700630,15440,15440,15440,15440,0
|
|
20241127,151900,3509700630,15440,15440,15470,15440,571
|
|
20241127,151800,3500881210,15450,15440,15450,15440,617
|
|
20241127,151700,3491352900,15440,15440,15450,15440,32
|
|
20241127,151600,3490858780,15440,15480,15480,15430,359
|
|
20241127,151500,3485306980,15430,15490,15490,15430,4739
|
|
20241127,151400,3412014260,15490,15480,15500,15470,199
|
|
20241127,151300,3408933520,15470,15460,15480,15460,59
|
|
20241127,151200,3408020870,15460,15460,15480,15460,463
|
|
20241127,151100,3400858770,15460,15460,15480,15450,958
|
|
20241127,151000,3386041250,15480,15470,15480,15460,1608
|
|
20241127,150900,3361165620,15470,15480,15480,15470,258
|
|
20241127,150800,3357172190,15480,15460,15480,15460,486
|
|
20241127,150700,3349654480,15460,15460,15470,15460,39
|
|
20241127,150600,3349051500,15460,15450,15460,15450,185
|
|
20241127,150500,3346191850,15460,15450,15460,15450,1647
|
|
20241127,150400,3320745670,15450,15450,15470,15450,255
|
|
20241127,150300,3316804880,15450,15460,15460,15450,774
|
|
20241127,150200,3304845570,15470,15470,15470,15470,0
|
|
20241127,150100,3304845570,15470,15430,15470,15430,733
|
|
20241127,150000,3293530400,15430,15440,15440,15430,878
|
|
20241127,145900,3279982820,15440,15440,15450,15430,860
|
|
20241127,145800,3266707380,15450,15440,15460,15440,537
|
|
20241127,145700,3258407950,15440,15430,15450,15430,157
|
|
20241127,145600,3255984290,15430,15440,15450,15430,982
|
|
20241127,145500,3240823500,15440,15450,15460,15440,1390
|
|
20241127,145400,3219357290,15450,15450,15450,15450,5
|
|
20241127,145300,3219280040,15440,15450,15460,15440,309
|
|
20241127,145200,3214506690,15450,15450,15450,15450,56
|
|
20241127,145100,3213641490,15450,15450,15450,15440,735
|
|
20241127,145000,3202286780,15450,15470,15470,15450,278
|
|
20241127,144900,3197988900,15460,15450,15470,15450,864
|
|
20241127,144800,3184630220,15460,15460,15460,15460,91
|
|
20241127,144700,3183223360,15460,15460,15470,15450,665
|
|
20241127,144600,3172941490,15480,15470,15480,15460,239
|
|
20241127,144500,3169244350,15470,15480,15480,15470,235
|
|
20241127,144400,3165608790,15460,15480,15480,15460,293
|
|
20241127,144300,3161078950,15480,15480,15480,15450,2066
|
|
20241127,144200,3129129010,15490,15490,15490,15490,626
|
|
20241127,144100,3119432270,15490,15490,15490,15480,63
|
|
20241127,144000,3118456760,15490,15490,15490,15490,52
|
|
20241127,143900,3117651280,15480,15490,15490,15480,666
|
|
20241127,143800,3107338900,15490,15490,15490,15490,150
|
|
20241127,143700,3105015400,15490,15500,15500,15490,391
|
|
20241127,143600,3098958750,15500,15500,15500,15500,90
|
|
20241127,143500,3097563750,15490,15500,15500,15480,963
|
|
20241127,143400,3082643580,15500,15510,15510,15500,320
|
|
20241127,143300,3077680480,15510,15500,15510,15500,4
|
|
20241127,143200,3077618460,15480,15480,15480,15480,167
|
|
20241127,143100,3075033300,15480,15480,15480,15480,133
|
|
20241127,143000,3072974460,15520,15480,15520,15470,78
|
|
20241127,142900,3071767350,15440,15440,15520,15430,667
|
|
20241127,142800,3061470920,15440,15470,15520,15440,1171
|
|
20241127,142700,3043382180,15470,15530,15530,15470,307
|
|
20241127,142600,3038629630,15540,15500,15540,15480,213
|
|
20241127,142500,3035330470,15500,15430,15500,15430,1330
|
|
20241127,142400,3014749560,15430,15450,15450,15430,176
|
|
20241127,142300,3012033130,15450,15440,15460,15430,654
|
|
20241127,142200,3001939720,15440,15440,15450,15430,474
|
|
20241127,142100,2994618290,15450,15450,15450,15440,378
|
|
20241127,142000,2988780690,15450,15440,15450,15430,580
|
|
20241127,141900,2979825480,15430,15470,15470,15430,303
|
|
20241127,141800,2975148270,15480,15500,15500,15450,3213
|
|
20241127,141700,2925413680,15490,15540,15560,15490,11592
|
|
20241127,141600,2745585150,15540,15560,15570,15540,3920
|
|
20241127,141500,2684638780,15570,15560,15570,15560,1410
|
|
20241127,141400,2662699170,15570,15570,15570,15560,190
|
|
20241127,141300,2659742120,15570,15570,15570,15570,3
|
|
20241127,141200,2659695410,15560,15570,15570,15560,144
|
|
20241127,141100,2657454620,15570,15560,15570,15560,696
|
|
20241127,141000,2646624800,15570,15560,15570,15560,6
|
|
20241127,140900,2646531420,15560,15570,15570,15560,212
|
|
20241127,140800,2643231500,15570,15560,15570,15560,129
|
|
20241127,140700,2641224250,15590,15590,15590,15570,631
|
|
20241127,140600,2631399060,15570,15570,15570,15570,562
|
|
20241127,140500,2622648720,15590,15570,15590,15570,75
|
|
20241127,140400,2621480950,15570,15590,15590,15570,159
|
|
20241127,140300,2619003850,15580,15580,15580,15580,40
|
|
20241127,140200,2618380650,15580,15570,15580,15570,109
|
|
20241127,140100,2616683450,15580,15590,15590,15580,35
|
|
20241127,140000,2616138140,15590,15580,15590,15570,446
|
|
20241127,135900,2609189450,15580,15600,15600,15580,615
|
|
20241127,135800,2599607670,15580,15580,15580,15580,135
|
|
20241127,135700,2597504370,15600,15600,15600,15580,366
|
|
20241127,135600,2591798550,15600,15580,15600,15580,290
|
|
20241127,135500,2587279410,15600,15590,15600,15590,13
|
|
20241127,135400,2587076710,15600,15600,15600,15600,4
|
|
20241127,135300,2587014310,15580,15600,15600,15580,71
|
|
20241127,135200,2585908110,15580,15600,15600,15580,93
|
|
20241127,135100,2584459070,15600,15600,15600,15600,25
|
|
20241127,135000,2584069070,15600,15600,15600,15580,33
|
|
20241127,134900,2583554390,15570,15600,15600,15570,191
|
|
20241127,134800,2580578280,15600,15600,15600,15600,11
|
|
20241127,134700,2580406680,15600,15590,15600,15570,508
|
|
20241127,134600,2572496480,15590,15590,15590,15570,186
|
|
20241127,134500,2569598400,15570,15580,15580,15570,150
|
|
20241127,134400,2567262830,15590,15570,15590,15570,24
|
|
20241127,134300,2566889050,15570,15580,15590,15570,178
|
|
20241127,134200,2564116850,15580,15580,15580,15580,265
|
|
20241127,134100,2559988150,15580,15590,15590,15580,63
|
|
20241127,134000,2559006540,15580,15580,15580,15580,326
|
|
20241127,133900,2553927460,15580,15590,15590,15580,165
|
|
20241127,133800,2551356630,15590,15590,15590,15580,185
|
|
20241127,133700,2548474190,15580,15590,15590,15580,210
|
|
20241127,133600,2545202300,15590,15590,15590,15570,550
|
|
20241127,133500,2536632350,15580,15580,15590,15580,9
|
|
20241127,133400,2536492120,15590,15580,15590,15570,521
|
|
20241127,133300,2528377530,15580,15590,15590,15580,152
|
|
20241127,133200,2526009190,15590,15600,15600,15580,413
|
|
20241127,133100,2519570640,15600,15600,15610,15590,95
|
|
20241127,133000,2518088670,15600,15600,15610,15600,37
|
|
20241127,132900,2517511440,15610,15610,15610,15610,55
|
|
20241127,132800,2516652890,15610,15580,15610,15580,138
|
|
20241127,132700,2514501180,15590,15600,15600,15590,409
|
|
20241127,132600,2508124740,15590,15560,15610,15560,1145
|
|
20241127,132500,2490270820,15600,15560,15600,15550,1382
|
|
20241127,132400,2468747400,15560,15560,15560,15550,551
|
|
20241127,132300,2460175360,15570,15570,15570,15560,257
|
|
20241127,132200,2456176370,15570,15580,15580,15570,1316
|
|
20241127,132100,2435686200,15580,15590,15600,15570,2419
|
|
20241127,132000,2397999380,15600,15590,15600,15580,3134
|
|
20241127,131900,2349154230,15590,15620,15620,15590,1638
|
|
20241127,131800,2323601990,15600,15620,15620,15600,331
|
|
20241127,131700,2318435200,15610,15610,15620,15610,52
|
|
20241127,131600,2317623450,15610,15620,15620,15610,253
|
|
20241127,131500,2313673920,15620,15620,15620,15620,55
|
|
20241127,131400,2312814820,15610,15610,15610,15610,201
|
|
20241127,131300,2309677210,15610,15610,15610,15610,151
|
|
20241127,131200,2307320100,15620,15610,15620,15610,94
|
|
20241127,131100,2305852730,15620,15620,15620,15620,10
|
|
20241127,131000,2305696530,15610,15610,15610,15610,387
|
|
20241127,130900,2299655460,15620,15640,15640,15620,303
|
|
20241127,130800,2294922580,15620,15630,15640,15620,89
|
|
20241127,130700,2293531990,15630,15630,15650,15630,129
|
|
20241127,130600,2291515660,15630,15650,15650,15630,327
|
|
20241127,130500,2286404510,15650,15670,15670,15650,2
|
|
20241127,130400,2286373190,15670,15640,15670,15640,130
|
|
20241127,130300,2284339900,15670,15670,15670,15670,10
|
|
20241127,130200,2284183200,15680,15680,15680,15680,0
|
|
20241127,130100,2284183200,15680,15670,15680,15640,333
|
|
20241127,130000,2278970390,15660,15670,15670,15650,56
|
|
20241127,125900,2278093430,15680,15680,15680,15680,3
|
|
20241127,125800,2278046390,15680,15630,15680,15630,113
|
|
20241127,125700,2276279550,15670,15670,15670,15670,22
|
|
20241127,125600,2275934810,15670,15670,15670,15670,3
|
|
20241127,125500,2275887800,15680,15630,15680,15630,196
|
|
20241127,125400,2272821470,15670,15670,15670,15670,1
|
|
20241127,125300,2272805800,15650,15620,15660,15620,1621
|
|
20241127,125200,2247449820,15620,15600,15620,15600,142
|
|
20241127,125100,2245234560,15620,15620,15620,15600,300
|
|
20241127,125000,2240551040,15630,15610,15630,15610,361
|
|
20241127,124900,2234915710,15630,15600,15630,15600,168
|
|
20241127,124800,2232292970,15610,15610,15610,15610,107
|
|
20241127,124700,2230622700,15610,15610,15610,15610,38
|
|
20241127,124600,2230029520,15610,15610,15610,15610,6
|
|
20241127,124500,2229935860,15600,15630,15630,15600,902
|
|
20241127,124400,2215859360,15640,15640,15640,15640,1
|
|
20241127,124300,2215843720,15640,15640,15640,15640,3
|
|
20241127,124200,2215796800,15610,15630,15640,15610,838
|
|
20241127,124100,2202696330,15610,15610,15610,15610,26
|
|
20241127,124000,2202290470,15630,15610,15630,15610,10
|
|
20241127,123900,2202134290,15610,15630,15630,15610,330
|
|
20241127,123800,2196980210,15640,15610,15640,15610,318
|
|
20241127,123700,2192016080,15610,15610,15610,15610,4
|
|
20241127,123600,2191953640,15600,15610,15610,15600,299
|
|
20241127,123500,2187288970,15610,15600,15610,15600,18
|
|
20241127,123400,2187008030,15610,15610,15610,15600,733
|
|
20241127,123300,2175569120,15610,15640,15640,15600,3691
|
|
20241127,123200,2117926500,15650,15640,15650,15640,36
|
|
20241127,123100,2117363200,15630,15640,15650,15630,734
|
|
20241127,123000,2105885410,15640,15640,15640,15640,112
|
|
20241127,122900,2104133730,15650,15650,15650,15640,9
|
|
20241127,122800,2103992890,15650,15650,15650,15650,105
|
|
20241127,122700,2102349640,15650,15660,15660,15650,22
|
|
20241127,122600,2102005190,15660,15660,15660,15660,11
|
|
20241127,122500,2101832930,15650,15650,15660,15640,235
|
|
20241127,122400,2098155750,15660,15660,15660,15660,45
|
|
20241127,122300,2097451050,15660,15670,15670,15660,40
|
|
20241127,122200,2096824520,15670,15660,15670,15660,34
|
|
20241127,122100,2096292060,15660,15660,15660,15650,102
|
|
20241127,122000,2094695700,15650,15670,15670,15650,102
|
|
20241127,121900,2093099340,15670,15670,15670,15670,2
|
|
20241127,121800,2093068000,15660,15670,15680,15660,117
|
|
20241127,121700,2091235400,15660,15670,15670,15660,91
|
|
20241127,121600,2089810270,15660,15680,15680,15660,157
|
|
20241127,121500,2087350940,15680,15680,15690,15680,131
|
|
20241127,121400,2085296830,15680,15670,15680,15670,181
|
|
20241127,121300,2082460240,15670,15660,15670,15660,22
|
|
20241127,121200,2082115620,15670,15670,15670,15660,131
|
|
20241127,121100,2080064110,15660,15660,15660,15660,19
|
|
20241127,121000,2079766570,15670,15670,15670,15660,8
|
|
20241127,120900,2079641240,15670,15680,15680,15660,264
|
|
20241127,120800,2075505230,15670,15670,15670,15660,243
|
|
20241127,120700,2071697720,15660,15650,15660,15650,165
|
|
20241127,120600,2069115120,15660,15680,15680,15660,7
|
|
20241127,120500,2069005470,15670,15660,15670,15660,17
|
|
20241127,120400,2068739110,15680,15670,15680,15670,271
|
|
20241127,120300,2064492040,15670,15680,15680,15670,2
|
|
20241127,120200,2064460690,15680,15680,15680,15670,61
|
|
20241127,120100,2063504230,15680,15680,15680,15680,10
|
|
20241127,120000,2063347430,15680,15660,15680,15660,145
|
|
20241127,115900,2061076650,15680,15680,15680,15680,17
|
|
20241127,115800,2060810090,15680,15680,15680,15680,0
|
|
20241127,115700,2060810090,15680,15680,15680,15650,79
|
|
20241127,115600,2059573620,15680,15680,15680,15680,33
|
|
20241127,115500,2059056180,15680,15680,15680,15680,127
|
|
20241127,115400,2057064820,15690,15660,15690,15660,192
|
|
20241127,115300,2054056810,15680,15680,15680,15680,493
|
|
20241127,115200,2046326570,15680,15680,15680,15680,4
|
|
20241127,115100,2046263850,15680,15650,15680,15650,75
|
|
20241127,115000,2045090010,15680,15680,15680,15680,22
|
|
20241127,114900,2044745050,15690,15640,15690,15640,467
|
|
20241127,114800,2037432340,15640,15650,15650,15640,113
|
|
20241127,114700,2035664980,15650,15650,15650,15650,250
|
|
20241127,114600,2031752480,15650,15640,15650,15640,9
|
|
20241127,114500,2031611680,15640,15640,15640,15640,93
|
|
20241127,114400,2030157160,15660,15640,15660,15630,975
|
|
20241127,114300,2014908110,15640,15660,15660,15640,89
|
|
20241127,114200,2013516050,15640,15640,15640,15640,309
|
|
20241127,114100,2008683290,15650,15650,15660,15650,169
|
|
20241127,114000,2006038400,15640,15650,15650,15640,520
|
|
20241127,113900,1997905560,15650,15640,15650,15640,206
|
|
20241127,113800,1994682660,15640,15650,15650,15640,14
|
|
20241127,113700,1994463660,15650,15630,15650,15630,584
|
|
20241127,113600,1985331950,15640,15660,15660,15630,691
|
|
20241127,113500,1974528210,15630,15670,15670,15630,1245
|
|
20241127,113400,1955065710,15630,15650,15650,15630,920
|
|
20241127,113300,1940674640,15670,15670,15670,15670,5
|
|
20241127,113200,1940596290,15640,15670,15670,15640,79
|
|
20241127,113100,1939360610,15640,15650,15650,15640,157
|
|
20241127,113000,1936903790,15650,15670,15670,15650,12
|
|
20241127,112900,1936715830,15670,15690,15690,15670,14
|
|
20241127,112800,1936496350,15700,15680,15700,15680,1322
|
|
20241127,112700,1915746250,15700,15650,15700,15650,230
|
|
20241127,112600,1912145390,15640,15640,15650,15640,125
|
|
20241127,112500,1910190150,15650,15650,15650,15650,117
|
|
20241127,112400,1908359100,15650,15650,15650,15650,330
|
|
20241127,112300,1903194600,15640,15650,15650,15640,190
|
|
20241127,112200,1900222390,15650,15700,15700,15650,2542
|
|
20241127,112100,1860425810,15750,15750,15750,15750,0
|
|
20241127,112000,1860425810,15750,15760,15760,15670,79
|
|
20241127,111900,1859187390,15680,15680,15710,15680,641
|
|
20241127,111800,1849136370,15680,15680,15680,15680,160
|
|
20241127,111700,1846627570,15690,15740,15750,15690,925
|
|
20241127,111600,1832088330,15750,15750,15750,15750,5
|
|
20241127,111500,1832009580,15700,15710,15710,15700,91
|
|
20241127,111400,1830580830,15700,15760,15760,15700,97
|
|
20241127,111300,1829057690,15760,15760,15760,15760,5
|
|
20241127,111200,1828978890,15700,15730,15730,15700,150
|
|
20241127,111100,1826619660,15700,15730,15730,15700,237
|
|
20241127,111000,1822895340,15730,15690,15730,15680,188
|
|
20241127,110900,1819945930,15690,15680,15690,15680,118
|
|
20241127,110800,1818095660,15680,15680,15690,15680,303
|
|
20241127,110700,1813344590,15680,15680,15680,15680,36
|
|
20241127,110600,1812780110,15680,15690,15690,15680,316
|
|
20241127,110500,1807823670,15660,15730,15730,15660,120
|
|
20241127,110400,1805944260,15650,15650,15650,15650,633
|
|
20241127,110300,1796037810,15650,15650,15650,15650,726
|
|
20241127,110200,1784675910,15630,15640,15640,15630,228
|
|
20241127,110100,1781110090,15650,15640,15650,15630,236
|
|
20241127,110000,1777420040,15640,15650,15650,15640,592
|
|
20241127,105900,1768161120,15650,15660,15660,15650,908
|
|
20241127,105800,1753949810,15740,15680,15740,15660,926
|
|
20241127,105700,1739443140,15680,15760,15760,15680,204
|
|
20241127,105600,1736244100,15760,15680,15760,15670,275
|
|
20241127,105500,1731932850,15680,15680,15760,15680,276
|
|
20241127,105400,1727600110,15680,15680,15680,15670,147
|
|
20241127,105300,1725295160,15680,15690,15690,15670,349
|
|
20241127,105200,1719826190,15680,15720,15720,15680,3277
|
|
20241127,105100,1668396120,15720,15720,15720,15720,7
|
|
20241127,105000,1668286080,15710,15720,15760,15700,1309
|
|
20241127,104900,1647730520,15720,15770,15770,15720,17
|
|
20241127,104800,1647462930,15720,15730,15730,15720,330
|
|
20241127,104700,1642274330,15770,15730,15770,15730,131
|
|
20241127,104600,1640213540,15730,15750,15750,15730,55
|
|
20241127,104500,1639347900,15770,15760,15770,15760,13
|
|
20241127,104400,1639142980,15770,15780,15780,15770,9
|
|
20241127,104300,1639001030,15780,15760,15780,15760,13
|
|
20241127,104200,1638795910,15750,15710,15750,15710,706
|
|
20241127,104100,1627686480,15710,15740,15740,15700,366
|
|
20241127,104000,1621936400,15740,15740,15740,15740,2
|
|
20241127,103900,1621904920,15710,15720,15720,15710,386
|
|
20241127,103800,1615837160,15720,15720,15740,15710,146
|
|
20241127,103700,1613543000,15720,15720,15720,15710,1193
|
|
20241127,103600,1594799150,15720,15730,15740,15720,142
|
|
20241127,103500,1592565480,15720,15730,15730,15720,824
|
|
20241127,103400,1579609010,15740,15730,15740,15730,139
|
|
20241127,103300,1577422450,15720,15740,15740,15720,374
|
|
20241127,103200,1571543090,15710,15730,15730,15710,2240
|
|
20241127,103100,1536325030,15750,15740,15750,15730,232
|
|
20241127,103000,1532673450,15750,15750,15760,15750,135
|
|
20241127,102900,1530547170,15760,15750,15770,15750,274
|
|
20241127,102800,1526231570,15750,15770,15770,15750,608
|
|
20241127,102700,1516647360,15770,15760,15770,15760,46
|
|
20241127,102600,1515922190,15770,15760,15770,15760,111
|
|
20241127,102500,1514172800,15760,15750,15760,15750,243
|
|
20241127,102400,1510343300,15750,15750,15750,15750,59
|
|
20241127,102300,1509414050,15750,15730,15750,15720,576
|
|
20241127,102200,1500348330,15710,15710,15710,15710,208
|
|
20241127,102100,1497080650,15710,15750,15750,15700,221
|
|
20241127,102000,1493609670,15710,15720,15720,15700,1025
|
|
20241127,101900,1477511210,15730,15750,15750,15730,591
|
|
20241127,101800,1468214760,15770,15770,15770,15770,0
|
|
20241127,101700,1468214760,15770,15770,15770,15770,1
|
|
20241127,101600,1468198990,15780,15780,15780,15780,5
|
|
20241127,101500,1468120090,15720,15780,15780,15720,627
|
|
20241127,101400,1458252880,15790,15750,15790,15750,455
|
|
20241127,101300,1451078580,15750,15740,15750,15740,308
|
|
20241127,101200,1446229280,15710,15750,15750,15710,744
|
|
20241127,101100,1434532050,15740,15770,15770,15740,18
|
|
20241127,101000,1434248560,15770,15740,15770,15740,6
|
|
20241127,100900,1434154050,15740,15780,15780,15740,1367
|
|
20241127,100800,1412624500,15760,15770,15780,15760,828
|
|
20241127,100700,1399572600,15760,15760,15760,15760,20
|
|
20241127,100600,1399257400,15770,15760,15770,15740,412
|
|
20241127,100500,1392764820,15770,15740,15770,15730,255
|
|
20241127,100400,1388753080,15740,15740,15740,15730,795
|
|
20241127,100300,1376245780,15750,15790,15790,15750,451
|
|
20241127,100200,1369140630,15760,15800,15800,15760,125
|
|
20241127,100100,1367169630,15800,15820,15820,15800,114
|
|
20241127,100000,1365368360,15820,15750,15820,15730,1358
|
|
20241127,095900,1343965950,15740,15750,15750,15740,604
|
|
20241127,095800,1334452960,15780,15760,15780,15750,626
|
|
20241127,095700,1324582720,15750,15710,15750,15710,408
|
|
20241127,095600,1318159050,15710,15720,15720,15710,734
|
|
20241127,095500,1306627800,15720,15700,15730,15700,167
|
|
20241127,095400,1304002660,15700,15700,15700,15690,220
|
|
20241127,095300,1300550710,15700,15630,15700,15630,473
|
|
20241127,095200,1293130700,15630,15620,15630,15610,361
|
|
20241127,095100,1287494860,15600,15600,15600,15580,971
|
|
20241127,095000,1272354980,15600,15600,15620,15590,463
|
|
20241127,094900,1265131260,15600,15630,15630,15600,3129
|
|
20241127,094800,1216280300,15650,15650,15680,15630,2034
|
|
20241127,094700,1184485960,15650,15700,15700,15640,2121
|
|
20241127,094600,1151301170,15700,15660,15700,15650,382
|
|
20241127,094500,1145317730,15670,15700,15700,15670,375
|
|
20241127,094400,1139438520,15700,15700,15700,15700,459
|
|
20241127,094300,1132232220,15700,15700,15700,15700,9
|
|
20241127,094200,1132090920,15690,15700,15700,15690,336
|
|
20241127,094100,1126818660,15700,15700,15700,15700,590
|
|
20241127,094000,1117555660,15690,15700,15700,15690,82
|
|
20241127,093900,1116268750,15700,15700,15700,15700,176
|
|
20241127,093800,1113505550,15690,15690,15690,15690,53
|
|
20241127,093700,1112673980,15690,15690,15690,15670,1102
|
|
20241127,093600,1095390800,15700,15720,15720,15700,675
|
|
20241127,093500,1084792910,15710,15730,15730,15710,386
|
|
20241127,093400,1078726800,15730,15720,15730,15710,296
|
|
20241127,093300,1074074890,15720,15700,15720,15680,676
|
|
20241127,093200,1063464510,15700,15700,15700,15690,146
|
|
20241127,093100,1061172410,15700,15690,15700,15680,83
|
|
20241127,093000,1059870140,15670,15660,15700,15650,702
|
|
20241127,092900,1048870950,15660,15670,15670,15620,5857
|
|
20241127,092800,957259180,15700,15680,15720,15670,159
|
|
20241127,092700,954765270,15730,15680,15730,15650,661
|
|
20241127,092600,944400770,15680,15660,15680,15630,2756
|
|
20241127,092500,901286800,15660,15680,15680,15640,722
|
|
20241127,092400,889971090,15660,15700,15700,15650,4219
|
|
20241127,092300,823801250,15700,15680,15740,15670,1412
|
|
20241127,092200,801639340,15680,15700,15700,15680,909
|
|
20241127,092100,787378580,15700,15760,15820,15680,5443
|
|
20241127,092000,701790320,15770,15780,15840,15770,5118
|
|
20241127,091900,620917710,15770,15830,15830,15770,2844
|
|
20241127,091800,576006100,15840,15880,15880,15800,2400
|
|
20241127,091700,538035370,15880,15890,15910,15840,3714
|
|
20241127,091600,479067370,15890,15940,15940,15890,2285
|
|
20241127,091500,442695180,15930,15940,15940,15920,984
|
|
20241127,091400,427016400,15920,15940,15940,15920,816
|
|
20241127,091300,414021660,15940,16030,16030,15930,7554
|
|
20241127,091200,293241950,16030,16060,16100,16030,1500
|
|
20241127,091100,269181410,16060,16060,16060,16050,897
|
|
20241127,091000,254782400,16050,16110,16110,16050,2977
|
|
20241127,090900,206938170,16100,16120,16120,16090,1227
|
|
20241127,090800,187182070,16120,16140,16140,16120,1996
|
|
20241127,090700,154985530,16130,16130,16130,16130,0
|
|
20241127,090600,154985530,16130,16160,16200,16130,1089
|
|
20241127,090500,137404170,16160,16160,16160,16160,200
|
|
20241127,090400,134172170,16090,16080,16160,16080,301
|
|
20241127,090300,129327580,16080,16100,16160,16070,3290
|
|
20241127,090200,76394640,16090,16120,16120,16080,1625
|
|
20241127,090100,50239450,16120,16120,16380,16070,1162
|
|
20241127,090000,31503570,16130,16400,16400,16130,1899
|