667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,200400,1983602870,6540,6540,6540,6540,5417
|
|
20231124,200300,1983602870,6540,6540,6540,6540,0
|
|
20231124,200200,1983602870,6540,6540,6540,6540,0
|
|
20231124,200100,1983602870,6540,6540,6540,6540,0
|
|
20231124,200000,1983602870,6540,6540,6540,6540,0
|
|
20231124,195900,1983602870,6540,6540,6540,6540,0
|
|
20231124,195800,1983602870,6540,6540,6540,6540,0
|
|
20231124,195700,1983602870,6540,6540,6540,6540,0
|
|
20231124,195600,1983602870,6540,6540,6540,6540,0
|
|
20231124,195500,1983602870,6540,6540,6540,6540,0
|
|
20231124,195400,1983602870,6540,6540,6540,6540,0
|
|
20231124,195300,1983602870,6540,6540,6540,6540,0
|
|
20231124,195200,1983602870,6540,6540,6540,6540,0
|
|
20231124,195100,1983602870,6540,6540,6540,6540,0
|
|
20231124,195000,1983602870,6540,6540,6540,6540,0
|
|
20231124,194900,1983602870,6540,6540,6540,6540,0
|
|
20231124,194800,1983602870,6540,6540,6540,6540,0
|
|
20231124,194700,1983602870,6540,6540,6540,6540,0
|
|
20231124,194600,1983602870,6540,6540,6540,6540,0
|
|
20231124,194500,1983602870,6540,6540,6540,6540,0
|
|
20231124,194400,1983602870,6540,6540,6540,6540,0
|
|
20231124,194300,1983602870,6540,6540,6540,6540,0
|
|
20231124,194200,1983602870,6540,6540,6540,6540,0
|
|
20231124,194100,1983602870,6540,6540,6540,6540,0
|
|
20231124,194000,1983602870,6540,6540,6540,6540,0
|
|
20231124,193900,1983602870,6540,6540,6540,6540,0
|
|
20231124,193800,1983602870,6540,6540,6540,6540,0
|
|
20231124,193700,1983602870,6540,6540,6540,6540,0
|
|
20231124,193600,1983602870,6540,6540,6540,6540,0
|
|
20231124,193500,1983602870,6540,6540,6540,6540,0
|
|
20231124,193400,1983602870,6540,6540,6540,6540,5417
|
|
20231124,193300,1983602870,6540,6540,6540,6540,0
|
|
20231124,193200,1983602870,6540,6540,6540,6540,0
|
|
20231124,193100,1983602870,6540,6540,6540,6540,0
|
|
20231124,193000,1983602870,6540,6540,6540,6540,0
|
|
20231124,192900,1983602870,6540,6540,6540,6540,0
|
|
20231124,192800,1983602870,6540,6540,6540,6540,0
|
|
20231124,192700,1983602870,6540,6540,6540,6540,0
|
|
20231124,192600,1983602870,6540,6540,6540,6540,0
|
|
20231124,192500,1983602870,6540,6540,6540,6540,0
|
|
20231124,192400,1983602870,6540,6540,6540,6540,0
|
|
20231124,192300,1983602870,6540,6540,6540,6540,0
|
|
20231124,192200,1983602870,6540,6540,6540,6540,0
|
|
20231124,192100,1983602870,6540,6540,6540,6540,0
|
|
20231124,192000,1983602870,6540,6540,6540,6540,0
|
|
20231124,191900,1983602870,6540,6540,6540,6540,0
|
|
20231124,191800,1983602870,6540,6540,6540,6540,0
|
|
20231124,191700,1983602870,6540,6540,6540,6540,0
|
|
20231124,191600,1983602870,6540,6540,6540,6540,0
|
|
20231124,191500,1983602870,6540,6540,6540,6540,0
|
|
20231124,191400,1983602870,6540,6540,6540,6540,0
|
|
20231124,191300,1983602870,6540,6540,6540,6540,0
|
|
20231124,191200,1983602870,6540,6540,6540,6540,0
|
|
20231124,191100,1983602870,6540,6540,6540,6540,0
|
|
20231124,191000,1983602870,6540,6540,6540,6540,0
|
|
20231124,190900,1983602870,6540,6540,6540,6540,0
|
|
20231124,190800,1983602870,6540,6540,6540,6540,0
|
|
20231124,190700,1983602870,6540,6540,6540,6540,0
|
|
20231124,190600,1983602870,6540,6540,6540,6540,0
|
|
20231124,190500,1983602870,6540,6540,6540,6540,0
|
|
20231124,190400,1983602870,6540,6540,6540,6540,5417
|
|
20231124,190300,1983602870,6540,6540,6540,6540,0
|
|
20231124,190200,1983602870,6540,6540,6540,6540,0
|
|
20231124,190100,1983602870,6540,6540,6540,6540,0
|
|
20231124,190000,1983602870,6540,6540,6540,6540,0
|
|
20231124,185900,1983602870,6540,6540,6540,6540,0
|
|
20231124,185800,1983602870,6540,6540,6540,6540,0
|
|
20231124,185700,1983602870,6540,6540,6540,6540,0
|
|
20231124,185600,1983602870,6540,6540,6540,6540,0
|
|
20231124,185500,1983602870,6540,6540,6540,6540,0
|
|
20231124,185400,1983602870,6540,6540,6540,6540,0
|
|
20231124,185300,1983602870,6540,6540,6540,6540,0
|
|
20231124,185200,1983602870,6540,6540,6540,6540,0
|
|
20231124,185100,1983602870,6540,6540,6540,6540,0
|
|
20231124,185000,1983602870,6540,6540,6540,6540,0
|
|
20231124,184900,1983602870,6540,6540,6540,6540,0
|
|
20231124,184800,1983602870,6540,6540,6540,6540,0
|
|
20231124,184700,1983602870,6540,6540,6540,6540,0
|
|
20231124,184600,1983602870,6540,6540,6540,6540,0
|
|
20231124,184500,1983602870,6540,6540,6540,6540,0
|
|
20231124,184400,1983602870,6540,6540,6540,6540,0
|
|
20231124,184300,1983602870,6540,6540,6540,6540,0
|
|
20231124,184200,1983602870,6540,6540,6540,6540,0
|
|
20231124,184100,1983602870,6540,6540,6540,6540,0
|
|
20231124,184000,1983602870,6540,6540,6540,6540,0
|
|
20231124,183900,1983602870,6540,6540,6540,6540,0
|
|
20231124,183800,1983602870,6540,6540,6540,6540,0
|
|
20231124,183700,1983602870,6540,6540,6540,6540,0
|
|
20231124,183600,1983602870,6540,6540,6540,6540,0
|
|
20231124,183500,1983602870,6540,6540,6540,6540,0
|
|
20231124,183400,1983602870,6540,6540,6540,6540,5417
|
|
20231124,183300,1983602870,6540,6540,6540,6540,0
|
|
20231124,183200,1983602870,6540,6540,6540,6540,0
|
|
20231124,183100,1983602870,6540,6540,6540,6540,0
|
|
20231124,183000,1983602870,6540,6540,6540,6540,0
|
|
20231124,182900,1983602870,6540,6540,6540,6540,0
|
|
20231124,182800,1983602870,6540,6540,6540,6540,0
|
|
20231124,182700,1983602870,6540,6540,6540,6540,0
|
|
20231124,182600,1983602870,6540,6540,6540,6540,0
|
|
20231124,182500,1983602870,6540,6540,6540,6540,0
|
|
20231124,182400,1983602870,6540,6540,6540,6540,0
|
|
20231124,182300,1983602870,6540,6540,6540,6540,0
|
|
20231124,182200,1983602870,6540,6540,6540,6540,0
|
|
20231124,182100,1983602870,6540,6540,6540,6540,0
|
|
20231124,182000,1983602870,6540,6540,6540,6540,0
|
|
20231124,181900,1983602870,6540,6540,6540,6540,0
|
|
20231124,181800,1983602870,6540,6540,6540,6540,0
|
|
20231124,181700,1983602870,6540,6540,6540,6540,0
|
|
20231124,181600,1983602870,6540,6540,6540,6540,0
|
|
20231124,181500,1983602870,6540,6540,6540,6540,0
|
|
20231124,181400,1983602870,6540,6540,6540,6540,0
|
|
20231124,181300,1983602870,6540,6540,6540,6540,0
|
|
20231124,181200,1983602870,6540,6540,6540,6540,0
|
|
20231124,181100,1983602870,6540,6540,6540,6540,0
|
|
20231124,181000,1983602870,6540,6540,6540,6540,0
|
|
20231124,180900,1983602870,6540,6540,6540,6540,0
|
|
20231124,180800,1983602870,6540,6540,6540,6540,0
|
|
20231124,180700,1983602870,6540,6540,6540,6540,0
|
|
20231124,180600,1983602870,6540,6540,6540,6540,0
|
|
20231124,180500,1983602870,6540,6540,6540,6540,0
|
|
20231124,180400,1983602870,6540,6540,6540,6540,5417
|
|
20231124,180300,1983602870,6540,6540,6540,6540,0
|
|
20231124,180200,1983602870,6540,6540,6540,6540,0
|
|
20231124,180100,1983602870,6540,6540,6540,6540,0
|
|
20231124,180000,1983602870,6540,6540,6540,6540,0
|
|
20231124,175900,1983602870,6540,6540,6540,6540,0
|
|
20231124,175800,1983602870,6540,6540,6540,6540,0
|
|
20231124,175700,1983602870,6540,6540,6540,6540,0
|
|
20231124,175600,1983602870,6540,6540,6540,6540,0
|
|
20231124,175500,1983602870,6540,6540,6540,6540,0
|
|
20231124,175400,1983602870,6540,6540,6540,6540,0
|
|
20231124,175300,1983602870,6540,6540,6540,6540,0
|
|
20231124,175200,1983602870,6540,6540,6540,6540,0
|
|
20231124,175100,1983602870,6540,6540,6540,6540,0
|
|
20231124,175000,1983602870,6540,6540,6540,6540,0
|
|
20231124,174900,1983602870,6540,6540,6540,6540,0
|
|
20231124,174800,1983602870,6540,6540,6540,6540,0
|
|
20231124,174700,1983602870,6540,6540,6540,6540,0
|
|
20231124,174600,1983602870,6540,6540,6540,6540,0
|
|
20231124,174500,1983602870,6540,6540,6540,6540,0
|
|
20231124,174400,1983602870,6540,6540,6540,6540,0
|
|
20231124,174300,1983602870,6540,6540,6540,6540,0
|
|
20231124,174200,1983602870,6540,6540,6540,6540,0
|
|
20231124,174100,1983602870,6540,6540,6540,6540,0
|
|
20231124,174000,1983602870,6540,6540,6540,6540,0
|
|
20231124,173900,1983602870,6540,6540,6540,6540,0
|
|
20231124,173800,1983602870,6540,6540,6540,6540,0
|
|
20231124,173700,1983602870,6540,6540,6540,6540,0
|
|
20231124,173600,1983602870,6540,6540,6540,6540,0
|
|
20231124,173500,1983602870,6540,6540,6540,6540,0
|
|
20231124,173400,1983602870,6540,6540,6540,6540,5417
|
|
20231124,173300,1983602870,6540,6540,6540,6540,0
|
|
20231124,173200,1983602870,6540,6540,6540,6540,0
|
|
20231124,173100,1983602870,6540,6540,6540,6540,0
|
|
20231124,173000,1983602870,6540,6540,6540,6540,0
|
|
20231124,172900,1983602870,6540,6540,6540,6540,0
|
|
20231124,172800,1983602870,6540,6540,6540,6540,0
|
|
20231124,172700,1983602870,6540,6540,6540,6540,0
|
|
20231124,172600,1983602870,6540,6540,6540,6540,0
|
|
20231124,172500,1983602870,6540,6540,6540,6540,0
|
|
20231124,172400,1983602870,6540,6540,6540,6540,0
|
|
20231124,172300,1983602870,6540,6540,6540,6540,0
|
|
20231124,172200,1983602870,6540,6540,6540,6540,0
|
|
20231124,172100,1983602870,6540,6540,6540,6540,0
|
|
20231124,172000,1983602870,6540,6540,6540,6540,0
|
|
20231124,171900,1983602870,6540,6540,6540,6540,0
|
|
20231124,171800,1983602870,6540,6540,6540,6540,0
|
|
20231124,171700,1983602870,6540,6540,6540,6540,0
|
|
20231124,171600,1983602870,6540,6540,6540,6540,0
|
|
20231124,171500,1983602870,6540,6540,6540,6540,0
|
|
20231124,171400,1983602870,6540,6540,6540,6540,0
|
|
20231124,171300,1983602870,6540,6540,6540,6540,0
|
|
20231124,171200,1983602870,6540,6540,6540,6540,0
|
|
20231124,171100,1983602870,6540,6540,6540,6540,0
|
|
20231124,171000,1983602870,6540,6540,6540,6540,0
|
|
20231124,170900,1983602870,6540,6540,6540,6540,0
|
|
20231124,170800,1983602870,6540,6540,6540,6540,0
|
|
20231124,170700,1983602870,6540,6540,6540,6540,0
|
|
20231124,170600,1983602870,6540,6540,6540,6540,0
|
|
20231124,170500,1983602870,6540,6540,6540,6540,0
|
|
20231124,170400,1983602870,6540,6540,6540,6540,5417
|
|
20231124,170300,1983602870,6540,6540,6540,6540,0
|
|
20231124,170200,1983602870,6540,6540,6540,6540,0
|
|
20231124,170100,1983602870,6540,6540,6540,6540,0
|
|
20231124,170000,1983602870,6540,6540,6540,6540,0
|
|
20231124,165900,1983602870,6540,6540,6540,6540,0
|
|
20231124,165800,1983602870,6540,6540,6540,6540,0
|
|
20231124,165700,1983602870,6540,6540,6540,6540,0
|
|
20231124,165600,1983602870,6540,6540,6540,6540,0
|
|
20231124,165500,1983602870,6540,6540,6540,6540,0
|
|
20231124,165400,1983602870,6540,6540,6540,6540,0
|
|
20231124,165300,1983602870,6540,6540,6540,6540,0
|
|
20231124,165200,1983602870,6540,6540,6540,6540,0
|
|
20231124,165100,1983602870,6540,6540,6540,6540,0
|
|
20231124,165000,1983602870,6540,6540,6540,6540,0
|
|
20231124,164900,1983602870,6540,6540,6540,6540,0
|
|
20231124,164800,1983602870,6540,6540,6540,6540,0
|
|
20231124,164700,1983602870,6540,6540,6540,6540,0
|
|
20231124,164600,1983602870,6540,6540,6540,6540,0
|
|
20231124,164500,1983602870,6540,6540,6540,6540,0
|
|
20231124,164400,1983602870,6540,6540,6540,6540,0
|
|
20231124,164300,1983602870,6540,6540,6540,6540,0
|
|
20231124,164200,1983602870,6540,6540,6540,6540,0
|
|
20231124,164100,1983602870,6540,6540,6540,6540,0
|
|
20231124,164000,1983602870,6540,6540,6540,6540,0
|
|
20231124,163900,1983602870,6540,6540,6540,6540,0
|
|
20231124,163800,1983602870,6540,6540,6540,6540,0
|
|
20231124,163700,1983602870,6540,6540,6540,6540,0
|
|
20231124,163600,1983602870,6540,6540,6540,6540,0
|
|
20231124,163500,1983602870,6540,6540,6540,6540,0
|
|
20231124,163400,1983602870,6540,6540,6540,6540,5417
|
|
20231124,163300,1983602870,6540,6540,6540,6540,0
|
|
20231124,163200,1983602870,6540,6540,6540,6540,0
|
|
20231124,163100,1983602870,6540,6540,6540,6540,0
|
|
20231124,163000,1983602870,6540,6540,6540,6540,0
|
|
20231124,162900,1983602870,6540,6540,6540,6540,0
|
|
20231124,162800,1983602870,6540,6540,6540,6540,0
|
|
20231124,162700,1983602870,6540,6540,6540,6540,0
|
|
20231124,162600,1983602870,6540,6540,6540,6540,0
|
|
20231124,162500,1983602870,6540,6540,6540,6540,0
|
|
20231124,162400,1983602870,6540,6540,6540,6540,0
|
|
20231124,162300,1983602870,6540,6540,6540,6540,0
|
|
20231124,162200,1983602870,6540,6540,6540,6540,0
|
|
20231124,162100,1983602870,6540,6540,6540,6540,0
|
|
20231124,162000,1983602870,6540,6540,6540,6540,0
|
|
20231124,161900,1983602870,6540,6540,6540,6540,0
|
|
20231124,161800,1983602870,6540,6540,6540,6540,0
|
|
20231124,161700,1983602870,6540,6540,6540,6540,0
|
|
20231124,161600,1983602870,6540,6540,6540,6540,0
|
|
20231124,161500,1983602870,6540,6540,6540,6540,0
|
|
20231124,161400,1983602870,6540,6540,6540,6540,0
|
|
20231124,161300,1983602870,6540,6540,6540,6540,0
|
|
20231124,161200,1983602870,6540,6540,6540,6540,0
|
|
20231124,161100,1983602870,6540,6540,6540,6540,0
|
|
20231124,161000,1983602870,6540,6540,6540,6540,0
|
|
20231124,160900,1983602870,6540,6540,6540,6540,0
|
|
20231124,160800,1983602870,6540,6540,6540,6540,0
|
|
20231124,160700,1983602870,6540,6540,6540,6540,0
|
|
20231124,160600,1983602870,6540,6540,6540,6540,0
|
|
20231124,160500,1983602870,6540,6540,6540,6540,0
|
|
20231124,160400,1983602870,6540,6540,6540,6540,5417
|
|
20231124,160300,1983602870,6540,6540,6540,6540,0
|
|
20231124,160200,1983602870,6540,6540,6540,6540,0
|
|
20231124,160100,1983602870,6540,6540,6540,6540,0
|
|
20231124,160000,1983602870,6540,6540,6540,6540,0
|
|
20231124,155900,1983602870,6540,6540,6540,6540,0
|
|
20231124,155800,1983602870,6540,6540,6540,6540,0
|
|
20231124,155700,1983602870,6540,6540,6540,6540,0
|
|
20231124,155600,1983602870,6540,6540,6540,6540,0
|
|
20231124,155500,1983602870,6540,6540,6540,6540,0
|
|
20231124,155400,1983602870,6540,6540,6540,6540,0
|
|
20231124,155300,1983602870,6540,6540,6540,6540,0
|
|
20231124,155200,1983602870,6540,6540,6540,6540,0
|
|
20231124,155100,1983602870,6540,6540,6540,6540,0
|
|
20231124,155000,1983602870,6540,6540,6540,6540,0
|
|
20231124,154900,1983602870,6540,6540,6540,6540,0
|
|
20231124,154800,1983602870,6540,6540,6540,6540,0
|
|
20231124,154700,1983602870,6540,6540,6540,6540,0
|
|
20231124,154600,1983602870,6540,6540,6540,6540,0
|
|
20231124,154500,1983602870,6540,6540,6540,6540,0
|
|
20231124,154400,1983602870,6540,6540,6540,6540,0
|
|
20231124,154300,1983602870,6540,6540,6540,6540,0
|
|
20231124,154200,1983602870,6540,6540,6540,6540,0
|
|
20231124,154100,1983602870,6540,6540,6540,6540,0
|
|
20231124,154000,1983602870,6540,6540,6540,6540,0
|
|
20231124,153900,1983602870,6540,6540,6540,6540,0
|
|
20231124,153800,1983602870,6540,6540,6540,6540,0
|
|
20231124,153700,1983602870,6540,6540,6540,6540,0
|
|
20231124,153600,1983602870,6540,6540,6540,6540,0
|
|
20231124,153500,1983602870,6540,6540,6540,6540,0
|
|
20231124,153400,1983602870,6540,6540,6540,6540,5417
|
|
20231124,153300,1983602870,6540,6540,6540,6540,0
|
|
20231124,153200,1983602870,6540,6540,6540,6540,0
|
|
20231124,153100,1983602870,6540,6540,6540,6540,0
|
|
20231124,153000,1983602870,6540,6540,6540,6540,5417
|
|
20231124,152900,1948175690,6540,6540,6540,6540,0
|
|
20231124,152800,1948175690,6540,6540,6540,6540,0
|
|
20231124,152700,1948175690,6540,6540,6540,6540,0
|
|
20231124,152600,1948175690,6540,6540,6540,6540,0
|
|
20231124,152500,1948175690,6540,6540,6540,6540,0
|
|
20231124,152400,1948175690,6540,6540,6540,6540,0
|
|
20231124,152300,1948175690,6540,6540,6540,6540,0
|
|
20231124,152200,1948175690,6540,6540,6540,6540,0
|
|
20231124,152100,1948175690,6540,6540,6540,6540,0
|
|
20231124,152000,1948175690,6540,6540,6540,6540,0
|
|
20231124,151900,1948175690,6540,6530,6550,6530,8595
|
|
20231124,151800,1891908190,6530,6510,6530,6510,2588
|
|
20231124,151700,1875014720,6510,6520,6530,6510,574
|
|
20231124,151600,1871271620,6520,6500,6520,6500,652
|
|
20231124,151500,1867022440,6500,6500,6500,6500,14
|
|
20231124,151400,1866931440,6500,6510,6520,6500,965
|
|
20231124,151300,1860646480,6500,6520,6520,6500,514
|
|
20231124,151200,1857301370,6520,6520,6530,6510,95
|
|
20231124,151100,1856682590,6510,6510,6520,6500,2138
|
|
20231124,151000,1842749120,6500,6510,6510,6500,89
|
|
20231124,150900,1842170610,6500,6520,6520,6500,1171
|
|
20231124,150800,1834554450,6510,6520,6520,6510,420
|
|
20231124,150700,1831819450,6510,6500,6520,6500,5720
|
|
20231124,150600,1794579230,6500,6490,6500,6490,1079
|
|
20231124,150500,1787566040,6490,6490,6490,6490,474
|
|
20231124,150400,1784489780,6500,6490,6500,6490,110
|
|
20231124,150300,1783775850,6500,6490,6500,6490,73
|
|
20231124,150200,1783302060,6490,6490,6490,6490,919
|
|
20231124,150100,1777337750,6490,6500,6500,6490,106
|
|
20231124,150000,1776649800,6490,6490,6500,6490,144
|
|
20231124,145900,1775715080,6500,6490,6500,6490,1265
|
|
20231124,145800,1767496090,6500,6490,6500,6490,414
|
|
20231124,145700,1764806330,6510,6490,6510,6490,902
|
|
20231124,145600,1758935370,6490,6490,6500,6490,110
|
|
20231124,145500,1758220540,6490,6490,6500,6490,567
|
|
20231124,145400,1754539360,6500,6500,6500,6500,0
|
|
20231124,145300,1754539360,6500,6490,6500,6490,133
|
|
20231124,145200,1753675480,6490,6500,6500,6490,1222
|
|
20231124,145100,1745736730,6500,6500,6500,6500,205
|
|
20231124,145000,1744404230,6500,6490,6500,6490,324
|
|
20231124,144900,1742298370,6490,6490,6500,6490,610
|
|
20231124,144800,1738338500,6490,6490,6500,6490,1019
|
|
20231124,144700,1731721470,6490,6500,6500,6490,72
|
|
20231124,144600,1731254180,6490,6490,6490,6490,464
|
|
20231124,144500,1728242820,6490,6490,6490,6490,196
|
|
20231124,144400,1726970780,6490,6490,6490,6490,48
|
|
20231124,144300,1726659260,6500,6490,6500,6490,397
|
|
20231124,144200,1724082640,6490,6500,6500,6490,122
|
|
20231124,144100,1723290090,6490,6490,6500,6490,1531
|
|
20231124,144000,1713348900,6490,6490,6500,6480,2141
|
|
20231124,143900,1699460020,6490,6490,6500,6490,104
|
|
20231124,143800,1698785050,6490,6490,6490,6490,31
|
|
20231124,143700,1698583860,6490,6500,6500,6490,1326
|
|
20231124,143600,1689971310,6500,6500,6500,6500,315
|
|
20231124,143500,1687923810,6510,6500,6510,6500,450
|
|
20231124,143400,1684994630,6500,6500,6510,6500,89
|
|
20231124,143300,1684415800,6490,6490,6500,6490,482
|
|
20231124,143200,1681287080,6490,6490,6500,6490,859
|
|
20231124,143100,1675712150,6490,6490,6500,6490,118
|
|
20231124,143000,1674945910,6490,6480,6500,6480,1946
|
|
20231124,142900,1662330650,6480,6490,6490,6480,27
|
|
20231124,142800,1662155430,6480,6490,6490,6480,233
|
|
20231124,142700,1660643420,6490,6490,6490,6490,467
|
|
20231124,142600,1657612590,6500,6490,6500,6490,17
|
|
20231124,142500,1657502250,6490,6490,6490,6490,36
|
|
20231124,142400,1657268610,6480,6490,6500,6480,3460
|
|
20231124,142300,1634809650,6490,6480,6490,6480,889
|
|
20231124,142200,1629040510,6480,6480,6480,6480,32
|
|
20231124,142100,1628833150,6480,6480,6490,6480,487
|
|
20231124,142000,1625676520,6480,6480,6490,6480,503
|
|
20231124,141900,1622413070,6480,6490,6490,6480,2232
|
|
20231124,141800,1607927710,6490,6490,6500,6490,422
|
|
20231124,141700,1605188920,6490,6490,6490,6490,85
|
|
20231124,141600,1604637270,6490,6490,6490,6490,41
|
|
20231124,141500,1604371180,6490,6490,6490,6490,387
|
|
20231124,141400,1601859550,6490,6490,6490,6490,116
|
|
20231124,141300,1601106710,6490,6490,6500,6490,57
|
|
20231124,141200,1600736740,6490,6490,6500,6490,62
|
|
20231124,141100,1600334350,6490,6500,6500,6490,735
|
|
20231124,141000,1595560110,6500,6500,6500,6500,42
|
|
20231124,140900,1595287110,6500,6480,6510,6480,777
|
|
20231124,140800,1590237820,6490,6480,6490,6480,421
|
|
20231124,140700,1587509640,6490,6480,6490,6480,247
|
|
20231124,140600,1585908080,6490,6490,6490,6480,948
|
|
20231124,140500,1579760030,6480,6480,6490,6480,461
|
|
20231124,140400,1576772740,6480,6480,6490,6480,254
|
|
20231124,140300,1575125820,6480,6480,6480,6480,81
|
|
20231124,140200,1574600940,6480,6490,6490,6480,306
|
|
20231124,140100,1572615180,6490,6490,6490,6490,307
|
|
20231124,140000,1570622750,6490,6500,6510,6490,1029
|
|
20231124,135900,1563924600,6510,6490,6510,6490,1341
|
|
20231124,135800,1555208400,6500,6490,6500,6490,17
|
|
20231124,135700,1555098060,6490,6490,6490,6490,52
|
|
20231124,135600,1554760580,6490,6490,6490,6490,462
|
|
20231124,135500,1551762200,6490,6500,6500,6490,444
|
|
20231124,135400,1548880370,6490,6490,6490,6490,140
|
|
20231124,135300,1547971770,6480,6480,6510,6480,407
|
|
20231124,135200,1545334350,6480,6490,6490,6480,291
|
|
20231124,135100,1543446100,6480,6480,6480,6480,793
|
|
20231124,135000,1538307460,6480,6480,6480,6480,105
|
|
20231124,134900,1537627060,6490,6490,6490,6490,185
|
|
20231124,134800,1536426410,6490,6500,6510,6490,152
|
|
20231124,134700,1535438410,6490,6480,6490,6480,247
|
|
20231124,134600,1533836630,6480,6490,6500,6480,1371
|
|
20231124,134500,1524937820,6480,6480,6480,6480,28
|
|
20231124,134400,1524756380,6490,6480,6490,6480,142
|
|
20231124,134300,1523835380,6480,6480,6480,6480,435
|
|
20231124,134200,1521016580,6480,6480,6490,6480,35
|
|
20231124,134100,1520789770,6480,6480,6480,6480,44
|
|
20231124,134000,1520504650,6500,6480,6500,6480,411
|
|
20231124,133900,1517841280,6480,6480,6480,6480,76
|
|
20231124,133800,1517348800,6480,6470,6480,6470,132
|
|
20231124,133700,1516493470,6470,6490,6490,6470,526
|
|
20231124,133600,1513086380,6480,6470,6480,6470,48
|
|
20231124,133500,1512775490,6480,6480,6480,6470,2691
|
|
20231124,133400,1495338070,6490,6480,6490,6480,541
|
|
20231124,133300,1491832010,6480,6480,6480,6480,29
|
|
20231124,133200,1491644090,6480,6480,6480,6480,582
|
|
20231124,133100,1487872730,6470,6470,6480,6470,541
|
|
20231124,133000,1484371460,6470,6470,6480,6470,199
|
|
20231124,132900,1483082850,6470,6480,6480,6470,1105
|
|
20231124,132800,1475927470,6480,6480,6480,6470,2258
|
|
20231124,132700,1461295950,6480,6480,6480,6480,389
|
|
20231124,132600,1458775230,6480,6480,6480,6480,652
|
|
20231124,132500,1454550270,6480,6480,6480,6480,103
|
|
20231124,132400,1453882830,6480,6490,6490,6480,396
|
|
20231124,132300,1451316650,6480,6480,6480,6480,59
|
|
20231124,132200,1450934330,6480,6480,6500,6480,232
|
|
20231124,132100,1449427150,6480,6490,6490,6480,607
|
|
20231124,132000,1445493590,6480,6490,6490,6480,161
|
|
20231124,131900,1444449410,6480,6480,6480,6480,98
|
|
20231124,131800,1443814370,6480,6490,6490,6480,419
|
|
20231124,131700,1441098950,6480,6480,6480,6480,54
|
|
20231124,131600,1440749030,6480,6480,6480,6480,105
|
|
20231124,131500,1440068630,6480,6480,6480,6480,390
|
|
20231124,131400,1437541430,6480,6480,6480,6480,55
|
|
20231124,131300,1437185030,6480,6480,6490,6480,35
|
|
20231124,131200,1436958220,6490,6480,6490,6480,422
|
|
20231124,131100,1434223620,6490,6490,6490,6480,66
|
|
20231124,131000,1433795900,6480,6480,6490,6480,38
|
|
20231124,130900,1433549620,6490,6480,6490,6480,492
|
|
20231124,130800,1430360410,6490,6490,6490,6480,154
|
|
20231124,130700,1429361790,6490,6480,6490,6480,117
|
|
20231124,130600,1428603250,6490,6480,6490,6470,77
|
|
20231124,130500,1428104470,6480,6470,6480,6470,1409
|
|
20231124,130400,1418974430,6470,6470,6480,6470,59
|
|
20231124,130300,1418592690,6480,6480,6490,6470,848
|
|
20231124,130200,1413097940,6480,6480,6490,6480,468
|
|
20231124,130100,1410064590,6480,6480,6480,6480,89
|
|
20231124,130000,1409487870,6480,6480,6480,6470,121
|
|
20231124,125900,1408703800,6480,6480,6490,6480,415
|
|
20231124,125800,1406014510,6480,6480,6480,6480,101
|
|
20231124,125700,1405360030,6480,6470,6480,6470,528
|
|
20231124,125600,1401938730,6470,6480,6480,6470,2011
|
|
20231124,125500,1388907640,6480,6480,6480,6480,58
|
|
20231124,125400,1388531800,6480,6480,6480,6480,103
|
|
20231124,125300,1387864360,6480,6470,6480,6470,835
|
|
20231124,125200,1382457330,6470,6480,6480,6470,68
|
|
20231124,125100,1382017150,6480,6470,6480,6470,635
|
|
20231124,125000,1377902490,6470,6480,6480,6470,406
|
|
20231124,124900,1375275660,6470,6480,6480,6470,246
|
|
20231124,124800,1373682840,6470,6480,6480,6470,62
|
|
20231124,124700,1373281660,6470,6470,6480,6470,1483
|
|
20231124,124600,1363675550,6470,6470,6470,6470,105
|
|
20231124,124500,1362996200,6470,6480,6480,6470,479
|
|
20231124,124400,1359894900,6480,6480,6490,6480,109
|
|
20231124,124300,1359188140,6480,6480,6490,6480,2291
|
|
20231124,124200,1344341660,6490,6480,6490,6480,409
|
|
20231124,124100,1341691230,6480,6480,6490,6480,593
|
|
20231124,124000,1337843590,6490,6480,6490,6480,417
|
|
20231124,123900,1335141280,6480,6470,6480,6470,851
|
|
20231124,123800,1329626810,6470,6480,6490,6470,137
|
|
20231124,123700,1328739250,6480,6470,6480,6460,1196
|
|
20231124,123600,1321000740,6470,6490,6490,6460,12400
|
|
20231124,123500,1240770630,6480,6480,6490,6480,1164
|
|
20231124,123400,1233227870,6480,6490,6490,6480,1924
|
|
20231124,123300,1220750540,6490,6490,6500,6490,91
|
|
20231124,123200,1220159930,6490,6490,6490,6490,61
|
|
20231124,123100,1219764040,6490,6490,6490,6490,398
|
|
20231124,123000,1217181020,6490,6490,6490,6490,89
|
|
20231124,122900,1216603410,6490,6490,6490,6490,528
|
|
20231124,122800,1213176690,6500,6490,6500,6490,527
|
|
20231124,122700,1209756360,6490,6490,6490,6480,799
|
|
20231124,122600,1204571420,6490,6490,6490,6480,260
|
|
20231124,122500,1202885000,6490,6490,6490,6490,1370
|
|
20231124,122400,1193993700,6500,6490,6500,6490,159
|
|
20231124,122300,1192960690,6490,6490,6490,6490,61
|
|
20231124,122200,1192564800,6500,6490,6500,6490,180
|
|
20231124,122100,1191396590,6490,6490,6500,6490,544
|
|
20231124,122000,1187866000,6480,6490,6490,6480,632
|
|
20231124,121900,1183764500,6490,6490,6490,6490,112
|
|
20231124,121800,1183037620,6490,6500,6500,6490,373
|
|
20231124,121700,1180616730,6490,6490,6490,6490,23
|
|
20231124,121600,1180467460,6490,6480,6500,6480,127
|
|
20231124,121500,1179643760,6480,6480,6490,6480,976
|
|
20231124,121400,1173313650,6480,6480,6490,6480,264
|
|
20231124,121300,1171602880,6480,6480,6480,6480,78
|
|
20231124,121200,1171097440,6480,6480,6490,6480,490
|
|
20231124,121100,1167922190,6480,6490,6490,6480,592
|
|
20231124,121000,1164080120,6480,6480,6490,6480,67
|
|
20231124,120900,1163645940,6480,6480,6480,6480,3798
|
|
20231124,120800,1139034900,6480,6490,6490,6480,268
|
|
20231124,120700,1137296160,6480,6490,6490,6480,578
|
|
20231124,120600,1133546440,6490,6490,6490,6490,437
|
|
20231124,120500,1130710310,6490,6490,6490,6490,163
|
|
20231124,120400,1129652440,6490,6490,6490,6490,33
|
|
20231124,120300,1129438270,6490,6500,6500,6480,591
|
|
20231124,120200,1125603370,6490,6480,6500,6480,4250
|
|
20231124,120100,1098012010,6480,6500,6500,6480,703
|
|
20231124,120000,1093450000,6490,6490,6490,6490,172
|
|
20231124,115900,1092333720,6490,6490,6490,6490,399
|
|
20231124,115800,1089744210,6490,6490,6490,6480,5046
|
|
20231124,115700,1057041610,6500,6500,6500,6490,5090
|
|
20231124,115600,1024001090,6500,6500,6500,6500,399
|
|
20231124,115500,1021407590,6500,6500,6510,6500,53
|
|
20231124,115400,1021062740,6500,6490,6500,6490,571
|
|
20231124,115300,1017351820,6490,6490,6500,6490,646
|
|
20231124,115200,1013157280,6490,6500,6500,6490,662
|
|
20231124,115100,1008854440,6500,6500,6500,6500,75
|
|
20231124,115000,1008366940,6500,6490,6500,6490,919
|
|
20231124,114900,1002397440,6500,6490,6500,6490,116
|
|
20231124,114800,1001643600,6490,6490,6490,6490,115
|
|
20231124,114700,1000897250,6490,6490,6500,6490,524
|
|
20231124,114600,997495490,6490,6490,6500,6490,123
|
|
20231124,114500,996696330,6490,6490,6490,6490,71
|
|
20231124,114400,996235540,6490,6500,6500,6490,260
|
|
20231124,114300,994547240,6500,6500,6500,6500,41
|
|
20231124,114200,994280740,6500,6500,6510,6500,161
|
|
20231124,114100,993233240,6500,6500,6500,6500,151
|
|
20231124,114000,992251740,6500,6500,6500,6500,359
|
|
20231124,113900,989918240,6500,6500,6500,6500,87
|
|
20231124,113800,989352740,6500,6500,6500,6500,108
|
|
20231124,113700,988650740,6500,6500,6500,6500,345
|
|
20231124,113600,986408240,6500,6500,6500,6500,76
|
|
20231124,113500,985914240,6500,6510,6510,6500,353
|
|
20231124,113400,983618510,6500,6500,6510,6500,519
|
|
20231124,113300,980243410,6510,6500,6510,6500,3591
|
|
20231124,113200,956901900,6510,6500,6510,6500,116
|
|
20231124,113100,956147770,6500,6500,6500,6500,390
|
|
20231124,113000,953612770,6500,6490,6500,6490,194
|
|
20231124,112900,952352170,6500,6500,6500,6500,167
|
|
20231124,112800,951266670,6500,6500,6500,6500,359
|
|
20231124,112700,948933170,6500,6490,6500,6490,545
|
|
20231124,112600,945391120,6490,6490,6490,6490,100
|
|
20231124,112500,944742120,6510,6490,6510,6490,360
|
|
20231124,112400,942405700,6490,6490,6490,6490,151
|
|
20231124,112300,941425710,6490,6500,6500,6490,3130
|
|
20231124,112200,921111990,6500,6500,6510,6490,419
|
|
20231124,112100,918388610,6500,6500,6500,6500,16
|
|
20231124,112000,918284610,6500,6500,6500,6500,128
|
|
20231124,111900,917452610,6500,6490,6510,6490,884
|
|
20231124,111800,911709750,6490,6490,6490,6490,1456
|
|
20231124,111700,902260310,6490,6490,6510,6490,192
|
|
20231124,111600,901013920,6490,6490,6500,6490,178
|
|
20231124,111500,899857690,6490,6500,6520,6490,313
|
|
20231124,111400,897821830,6500,6490,6500,6490,158
|
|
20231124,111300,896796000,6490,6490,6520,6490,615
|
|
20231124,111200,892799620,6490,6500,6500,6490,3333
|
|
20231124,111100,871159650,6500,6510,6510,6500,78
|
|
20231124,111000,870652430,6500,6500,6500,6500,204
|
|
20231124,110900,869326430,6500,6500,6510,6500,419
|
|
20231124,110800,866602330,6500,6510,6510,6500,96
|
|
20231124,110700,865978230,6500,6500,6500,6490,2153
|
|
20231124,110600,851984620,6500,6500,6500,6500,1918
|
|
20231124,110500,839517620,6500,6500,6500,6500,3853
|
|
20231124,110400,814473120,6500,6500,6500,6500,136
|
|
20231124,110300,813589120,6500,6510,6510,6500,1095
|
|
20231124,110200,806460820,6510,6500,6520,6500,249
|
|
20231124,110100,804839920,6510,6500,6510,6500,89
|
|
20231124,110000,804261410,6500,6510,6510,6500,219
|
|
20231124,105900,802836370,6510,6500,6510,6500,572
|
|
20231124,105800,799113050,6500,6510,6510,6500,3086
|
|
20231124,105700,779052960,6510,6510,6510,6510,142
|
|
20231124,105600,778128540,6500,6520,6520,6500,5206
|
|
20231124,105500,744238980,6520,6520,6520,6520,133
|
|
20231124,105400,743371820,6520,6520,6520,6510,547
|
|
20231124,105300,739805560,6520,6510,6520,6510,1835
|
|
20231124,105200,727841500,6520,6510,6520,6510,674
|
|
20231124,105100,723447720,6510,6510,6510,6510,93
|
|
20231124,105000,722842290,6510,6510,6520,6510,374
|
|
20231124,104900,720407500,6510,6510,6510,6510,91
|
|
20231124,104800,719815090,6510,6510,6520,6510,244
|
|
20231124,104700,718226640,6510,6510,6510,6510,787
|
|
20231124,104600,713103270,6510,6520,6530,6510,235
|
|
20231124,104500,711571350,6510,6500,6510,6500,1426
|
|
20231124,104400,702288560,6510,6510,6530,6510,3670
|
|
20231124,104300,678393000,6510,6510,6520,6510,594
|
|
20231124,104200,674525360,6510,6520,6530,6510,2620
|
|
20231124,104100,657451140,6520,6520,6520,6520,3443
|
|
20231124,104000,635002780,6520,6520,6520,6520,114
|
|
20231124,103900,634259500,6520,6520,6530,6520,281
|
|
20231124,103800,632425850,6520,6520,6530,6520,409
|
|
20231124,103700,629758970,6520,6520,6520,6520,95
|
|
20231124,103600,629139570,6520,6530,6530,6520,2056
|
|
20231124,103500,615714380,6530,6540,6540,6530,962
|
|
20231124,103400,609423260,6540,6550,6550,6540,440
|
|
20231124,103300,606545460,6540,6550,6550,6540,530
|
|
20231124,103200,603078950,6540,6540,6540,6530,57
|
|
20231124,103100,602706350,6540,6530,6540,6530,2429
|
|
20231124,103000,586821780,6540,6530,6540,6530,131
|
|
20231124,102900,585965350,6540,6530,6540,6530,763
|
|
20231124,102800,580981960,6530,6530,6530,6530,406
|
|
20231124,102700,578330780,6540,6540,6540,6540,651
|
|
20231124,102600,574073240,6540,6550,6550,6540,4574
|
|
20231124,102500,544116830,6550,6550,6550,6550,423
|
|
20231124,102400,541346180,6550,6550,6550,6550,50
|
|
20231124,102300,541018680,6550,6550,6560,6550,78
|
|
20231124,102200,540507770,6550,6560,6560,6550,439
|
|
20231124,102100,537632000,6550,6550,6550,6550,43
|
|
20231124,102000,537350350,6550,6550,6550,6550,108
|
|
20231124,101900,536642950,6540,6530,6540,6530,905
|
|
20231124,101800,530728170,6530,6540,6550,6530,963
|
|
20231124,101700,524439730,6530,6530,6530,6530,62
|
|
20231124,101600,524034870,6540,6530,6540,6530,758
|
|
20231124,101500,519081790,6540,6530,6540,6530,152
|
|
20231124,101400,518089210,6530,6530,6530,6530,1055
|
|
20231124,101300,511200060,6530,6540,6540,6530,48
|
|
20231124,101200,510886610,6530,6540,6540,6530,692
|
|
20231124,101100,506361320,6540,6540,6550,6540,403
|
|
20231124,101000,503725200,6540,6540,6540,6540,17
|
|
20231124,100900,503614020,6540,6540,6540,6540,345
|
|
20231124,100800,501357720,6540,6540,6560,6540,42
|
|
20231124,100700,501082840,6540,6540,6540,6540,55
|
|
20231124,100600,500723140,6550,6550,6550,6530,2237
|
|
20231124,100500,486090300,6550,6540,6550,6540,830
|
|
20231124,100400,480658800,6540,6540,6540,6540,761
|
|
20231124,100300,475681860,6540,6540,6540,6540,844
|
|
20231124,100200,470162100,6540,6540,6540,6540,422
|
|
20231124,100100,467402220,6540,6550,6550,6540,479
|
|
20231124,100000,464269550,6540,6540,6540,6540,0
|
|
20231124,095900,464269550,6540,6540,6540,6540,576
|
|
20231124,095800,460502510,6540,6540,6540,6540,0
|
|
20231124,095700,460502510,6540,6540,6540,6540,70
|
|
20231124,095600,460044710,6540,6550,6550,6540,247
|
|
20231124,095500,458429320,6550,6550,6550,6550,0
|
|
20231124,095400,458429320,6550,6550,6550,6550,76
|
|
20231124,095300,457931520,6540,6540,6540,6540,0
|
|
20231124,095200,457931520,6540,6540,6540,6540,0
|
|
20231124,095100,457931520,6540,6540,6540,6540,2
|
|
20231124,095000,457918440,6530,6530,6530,6530,381
|
|
20231124,094900,455430510,6530,6530,6530,6530,0
|
|
20231124,094800,455430510,6530,6530,6530,6530,214
|
|
20231124,094700,454033090,6530,6530,6530,6530,866
|
|
20231124,094600,448378110,6550,6550,6550,6550,16
|
|
20231124,094500,448273310,6550,6540,6550,6540,1202
|
|
20231124,094400,440403750,6540,6560,6560,6540,1370
|
|
20231124,094300,431425580,6570,6570,6570,6570,75
|
|
20231124,094200,430932830,6570,6570,6570,6560,296
|
|
20231124,094100,428990400,6570,6560,6570,6560,211
|
|
20231124,094000,427606190,6560,6560,6560,6560,302
|
|
20231124,093900,425625070,6560,6540,6560,6540,2001
|
|
20231124,093800,412528490,6540,6540,6540,6540,1
|
|
20231124,093700,412521950,6530,6540,6540,6530,103
|
|
20231124,093600,411849330,6540,6540,6540,6510,1205
|
|
20231124,093500,403995090,6540,6540,6540,6540,56
|
|
20231124,093400,403628850,6530,6550,6550,6530,422
|
|
20231124,093300,400866260,6550,6550,6550,6540,399
|
|
20231124,093200,398253810,6550,6540,6550,6520,5584
|
|
20231124,093100,361772020,6540,6540,6550,6540,397
|
|
20231124,093000,359175610,6540,6540,6540,6540,61
|
|
20231124,092900,358776670,6540,6540,6540,6540,198
|
|
20231124,092800,357481750,6540,6530,6540,6530,611
|
|
20231124,092700,353490810,6540,6540,6540,6540,619
|
|
20231124,092600,349442550,6540,6540,6540,6540,2
|
|
20231124,092500,349429470,6540,6530,6540,6530,628
|
|
20231124,092400,345328530,6530,6530,6530,6530,2
|
|
20231124,092300,345315470,6510,6510,6510,6510,0
|
|
20231124,092200,345315470,6510,6510,6510,6510,0
|
|
20231124,092100,345315470,6510,6520,6520,6510,165
|
|
20231124,092000,344241200,6510,6510,6510,6510,256
|
|
20231124,091900,342574640,6520,6510,6520,6510,578
|
|
20231124,091800,338811410,6500,6500,6500,6500,0
|
|
20231124,091700,338811410,6500,6520,6520,6500,16674
|
|
20231124,091600,230281350,6540,6540,6540,6520,1065
|
|
20231124,091500,223336350,6520,6550,6550,6520,546
|
|
20231124,091400,219770600,6550,6540,6550,6540,68
|
|
20231124,091300,219325780,6520,6510,6520,6510,122
|
|
20231124,091200,218531180,6510,6540,6540,6510,1602
|
|
20231124,091100,208086620,6530,6540,6550,6530,318
|
|
20231124,091000,206007000,6540,6530,6540,6530,351
|
|
20231124,090900,203714960,6510,6540,6540,6510,4769
|
|
20231124,090800,172667880,6530,6510,6530,6500,2209
|
|
20231124,090700,158283410,6510,6560,6560,6510,2572
|
|
20231124,090600,141512990,6510,6520,6560,6510,3106
|
|
20231124,090500,121264180,6520,6550,6580,6520,4285
|
|
20231124,090400,93263740,6550,6550,6570,6550,1040
|
|
20231124,090300,86434320,6550,6550,6570,6550,215
|
|
20231124,090200,85025570,6550,6570,6580,6550,177
|
|
20231124,090100,83863270,6580,6560,6580,6540,1576
|
|
20231124,090000,73531630,6560,6520,6590,6520,11257
|