646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,194300,4452553030,16600,16600,16600,16600,3602
|
|
20231123,194200,4452553030,16600,16600,16600,16600,0
|
|
20231123,194100,4452553030,16600,16600,16600,16600,0
|
|
20231123,194000,4452553030,16600,16600,16600,16600,0
|
|
20231123,193900,4452553030,16600,16600,16600,16600,0
|
|
20231123,193800,4452553030,16600,16600,16600,16600,0
|
|
20231123,193700,4452553030,16600,16600,16600,16600,0
|
|
20231123,193600,4452553030,16600,16600,16600,16600,0
|
|
20231123,193500,4452553030,16600,16600,16600,16600,0
|
|
20231123,193400,4452553030,16600,16600,16600,16600,0
|
|
20231123,193300,4452553030,16600,16600,16600,16600,0
|
|
20231123,193200,4452553030,16600,16600,16600,16600,0
|
|
20231123,193100,4452553030,16600,16600,16600,16600,0
|
|
20231123,193000,4452553030,16600,16600,16600,16600,0
|
|
20231123,192900,4452553030,16600,16600,16600,16600,0
|
|
20231123,192800,4452553030,16600,16600,16600,16600,0
|
|
20231123,192700,4452553030,16600,16600,16600,16600,0
|
|
20231123,192600,4452553030,16600,16600,16600,16600,0
|
|
20231123,192500,4452553030,16600,16600,16600,16600,0
|
|
20231123,192400,4452553030,16600,16600,16600,16600,0
|
|
20231123,192300,4452553030,16600,16600,16600,16600,0
|
|
20231123,192200,4452553030,16600,16600,16600,16600,0
|
|
20231123,192100,4452553030,16600,16600,16600,16600,0
|
|
20231123,192000,4452553030,16600,16600,16600,16600,0
|
|
20231123,191900,4452553030,16600,16600,16600,16600,0
|
|
20231123,191800,4452553030,16600,16600,16600,16600,0
|
|
20231123,191700,4452553030,16600,16600,16600,16600,0
|
|
20231123,191600,4452553030,16600,16600,16600,16600,0
|
|
20231123,191500,4452553030,16600,16600,16600,16600,0
|
|
20231123,191400,4452553030,16600,16600,16600,16600,0
|
|
20231123,191300,4452553030,16600,16600,16600,16600,3602
|
|
20231123,191200,4452553030,16600,16600,16600,16600,0
|
|
20231123,191100,4452553030,16600,16600,16600,16600,0
|
|
20231123,191000,4452553030,16600,16600,16600,16600,0
|
|
20231123,190900,4452553030,16600,16600,16600,16600,0
|
|
20231123,190800,4452553030,16600,16600,16600,16600,0
|
|
20231123,190700,4452553030,16600,16600,16600,16600,0
|
|
20231123,190600,4452553030,16600,16600,16600,16600,0
|
|
20231123,190500,4452553030,16600,16600,16600,16600,0
|
|
20231123,190400,4452553030,16600,16600,16600,16600,0
|
|
20231123,190300,4452553030,16600,16600,16600,16600,0
|
|
20231123,190200,4452553030,16600,16600,16600,16600,0
|
|
20231123,190100,4452553030,16600,16600,16600,16600,0
|
|
20231123,190000,4452553030,16600,16600,16600,16600,0
|
|
20231123,185900,4452553030,16600,16600,16600,16600,0
|
|
20231123,185800,4452553030,16600,16600,16600,16600,0
|
|
20231123,185700,4452553030,16600,16600,16600,16600,0
|
|
20231123,185600,4452553030,16600,16600,16600,16600,0
|
|
20231123,185500,4452553030,16600,16600,16600,16600,0
|
|
20231123,185400,4452553030,16600,16600,16600,16600,0
|
|
20231123,185300,4452553030,16600,16600,16600,16600,0
|
|
20231123,185200,4452553030,16600,16600,16600,16600,0
|
|
20231123,185100,4452553030,16600,16600,16600,16600,0
|
|
20231123,185000,4452553030,16600,16600,16600,16600,0
|
|
20231123,184900,4452553030,16600,16600,16600,16600,0
|
|
20231123,184800,4452553030,16600,16600,16600,16600,0
|
|
20231123,184700,4452553030,16600,16600,16600,16600,0
|
|
20231123,184600,4452553030,16600,16600,16600,16600,0
|
|
20231123,184500,4452553030,16600,16600,16600,16600,0
|
|
20231123,184400,4452553030,16600,16600,16600,16600,0
|
|
20231123,184300,4452553030,16600,16600,16600,16600,3602
|
|
20231123,184200,4452553030,16600,16600,16600,16600,0
|
|
20231123,184100,4452553030,16600,16600,16600,16600,0
|
|
20231123,184000,4452553030,16600,16600,16600,16600,0
|
|
20231123,183900,4452553030,16600,16600,16600,16600,0
|
|
20231123,183800,4452553030,16600,16600,16600,16600,0
|
|
20231123,183700,4452553030,16600,16600,16600,16600,0
|
|
20231123,183600,4452553030,16600,16600,16600,16600,0
|
|
20231123,183500,4452553030,16600,16600,16600,16600,0
|
|
20231123,183400,4452553030,16600,16600,16600,16600,0
|
|
20231123,183300,4452553030,16600,16600,16600,16600,0
|
|
20231123,183200,4452553030,16600,16600,16600,16600,0
|
|
20231123,183100,4452553030,16600,16600,16600,16600,0
|
|
20231123,183000,4452553030,16600,16600,16600,16600,0
|
|
20231123,182900,4452553030,16600,16600,16600,16600,0
|
|
20231123,182800,4452553030,16600,16600,16600,16600,0
|
|
20231123,182700,4452553030,16600,16600,16600,16600,0
|
|
20231123,182600,4452553030,16600,16600,16600,16600,0
|
|
20231123,182500,4452553030,16600,16600,16600,16600,0
|
|
20231123,182400,4452553030,16600,16600,16600,16600,0
|
|
20231123,182300,4452553030,16600,16600,16600,16600,0
|
|
20231123,182200,4452553030,16600,16600,16600,16600,0
|
|
20231123,182100,4452553030,16600,16600,16600,16600,0
|
|
20231123,182000,4452553030,16600,16600,16600,16600,0
|
|
20231123,181900,4452553030,16600,16600,16600,16600,0
|
|
20231123,181800,4452553030,16600,16600,16600,16600,0
|
|
20231123,181700,4452553030,16600,16600,16600,16600,0
|
|
20231123,181600,4452553030,16600,16600,16600,16600,0
|
|
20231123,181500,4452553030,16600,16600,16600,16600,0
|
|
20231123,181400,4452553030,16600,16600,16600,16600,0
|
|
20231123,181300,4452553030,16600,16600,16600,16600,3602
|
|
20231123,181200,4452553030,16600,16600,16600,16600,0
|
|
20231123,181100,4452553030,16600,16600,16600,16600,0
|
|
20231123,181000,4452553030,16600,16600,16600,16600,0
|
|
20231123,180900,4452553030,16600,16600,16600,16600,0
|
|
20231123,180800,4452553030,16600,16600,16600,16600,0
|
|
20231123,180700,4452553030,16600,16600,16600,16600,0
|
|
20231123,180600,4452553030,16600,16600,16600,16600,0
|
|
20231123,180500,4452553030,16600,16600,16600,16600,0
|
|
20231123,180400,4452553030,16600,16600,16600,16600,0
|
|
20231123,180300,4452553030,16600,16600,16600,16600,0
|
|
20231123,180200,4452553030,16600,16600,16600,16600,0
|
|
20231123,180100,4452553030,16600,16600,16600,16600,0
|
|
20231123,180000,4452553030,16600,16600,16600,16600,0
|
|
20231123,175900,4452553030,16600,16600,16600,16600,0
|
|
20231123,175800,4452553030,16600,16600,16600,16600,0
|
|
20231123,175700,4452553030,16600,16600,16600,16600,0
|
|
20231123,175600,4452553030,16600,16600,16600,16600,0
|
|
20231123,175500,4452553030,16600,16600,16600,16600,0
|
|
20231123,175400,4452553030,16600,16600,16600,16600,0
|
|
20231123,175300,4452553030,16600,16600,16600,16600,0
|
|
20231123,175200,4452553030,16600,16600,16600,16600,0
|
|
20231123,175100,4452553030,16600,16600,16600,16600,0
|
|
20231123,175000,4452553030,16600,16600,16600,16600,0
|
|
20231123,174900,4452553030,16600,16600,16600,16600,0
|
|
20231123,174800,4452553030,16600,16600,16600,16600,0
|
|
20231123,174700,4452553030,16600,16600,16600,16600,0
|
|
20231123,174600,4452553030,16600,16600,16600,16600,0
|
|
20231123,174500,4452553030,16600,16600,16600,16600,0
|
|
20231123,174400,4452553030,16600,16600,16600,16600,0
|
|
20231123,174300,4452553030,16600,16600,16600,16600,3602
|
|
20231123,174200,4452553030,16600,16600,16600,16600,0
|
|
20231123,174100,4452553030,16600,16600,16600,16600,0
|
|
20231123,174000,4452553030,16600,16600,16600,16600,0
|
|
20231123,173900,4452553030,16600,16600,16600,16600,0
|
|
20231123,173800,4452553030,16600,16600,16600,16600,0
|
|
20231123,173700,4452553030,16600,16600,16600,16600,0
|
|
20231123,173600,4452553030,16600,16600,16600,16600,0
|
|
20231123,173500,4452553030,16600,16600,16600,16600,0
|
|
20231123,173400,4452553030,16600,16600,16600,16600,0
|
|
20231123,173300,4452553030,16600,16600,16600,16600,0
|
|
20231123,173200,4452553030,16600,16600,16600,16600,0
|
|
20231123,173100,4452553030,16600,16600,16600,16600,0
|
|
20231123,173000,4452553030,16600,16600,16600,16600,0
|
|
20231123,172900,4452553030,16600,16600,16600,16600,0
|
|
20231123,172800,4452553030,16600,16600,16600,16600,0
|
|
20231123,172700,4452553030,16600,16600,16600,16600,0
|
|
20231123,172600,4452553030,16600,16600,16600,16600,0
|
|
20231123,172500,4452553030,16600,16600,16600,16600,0
|
|
20231123,172400,4452553030,16600,16600,16600,16600,0
|
|
20231123,172300,4452553030,16600,16600,16600,16600,0
|
|
20231123,172200,4452553030,16600,16600,16600,16600,0
|
|
20231123,172100,4452553030,16600,16600,16600,16600,0
|
|
20231123,172000,4452553030,16600,16600,16600,16600,0
|
|
20231123,171900,4452553030,16600,16600,16600,16600,0
|
|
20231123,171800,4452553030,16600,16600,16600,16600,0
|
|
20231123,171700,4452553030,16600,16600,16600,16600,0
|
|
20231123,171600,4452553030,16600,16600,16600,16600,0
|
|
20231123,171500,4452553030,16600,16600,16600,16600,0
|
|
20231123,171400,4452553030,16600,16600,16600,16600,0
|
|
20231123,171300,4452553030,16600,16600,16600,16600,3602
|
|
20231123,171200,4452553030,16600,16600,16600,16600,0
|
|
20231123,171100,4452553030,16600,16600,16600,16600,0
|
|
20231123,171000,4452553030,16600,16600,16600,16600,0
|
|
20231123,170900,4452553030,16600,16600,16600,16600,0
|
|
20231123,170800,4452553030,16600,16600,16600,16600,0
|
|
20231123,170700,4452553030,16600,16600,16600,16600,0
|
|
20231123,170600,4452553030,16600,16600,16600,16600,0
|
|
20231123,170500,4452553030,16600,16600,16600,16600,0
|
|
20231123,170400,4452553030,16600,16600,16600,16600,0
|
|
20231123,170300,4452553030,16600,16600,16600,16600,0
|
|
20231123,170200,4452553030,16600,16600,16600,16600,0
|
|
20231123,170100,4452553030,16600,16600,16600,16600,0
|
|
20231123,170000,4452553030,16600,16600,16600,16600,0
|
|
20231123,165900,4452553030,16600,16600,16600,16600,0
|
|
20231123,165800,4452553030,16600,16600,16600,16600,0
|
|
20231123,165700,4452553030,16600,16600,16600,16600,0
|
|
20231123,165600,4452553030,16600,16600,16600,16600,0
|
|
20231123,165500,4452553030,16600,16600,16600,16600,0
|
|
20231123,165400,4452553030,16600,16600,16600,16600,0
|
|
20231123,165300,4452553030,16600,16600,16600,16600,0
|
|
20231123,165200,4452553030,16600,16600,16600,16600,0
|
|
20231123,165100,4452553030,16600,16600,16600,16600,0
|
|
20231123,165000,4452553030,16600,16600,16600,16600,0
|
|
20231123,164900,4452553030,16600,16600,16600,16600,0
|
|
20231123,164800,4452553030,16600,16600,16600,16600,0
|
|
20231123,164700,4452553030,16600,16600,16600,16600,0
|
|
20231123,164600,4452553030,16600,16600,16600,16600,0
|
|
20231123,164500,4452553030,16600,16600,16600,16600,0
|
|
20231123,164400,4452553030,16600,16600,16600,16600,0
|
|
20231123,164300,4452553030,16600,16600,16600,16600,3602
|
|
20231123,164200,4452553030,16600,16600,16600,16600,0
|
|
20231123,164100,4452553030,16600,16600,16600,16600,0
|
|
20231123,164000,4452553030,16600,16600,16600,16600,0
|
|
20231123,163900,4452553030,16600,16600,16600,16600,0
|
|
20231123,163800,4452553030,16600,16600,16600,16600,0
|
|
20231123,163700,4452553030,16600,16600,16600,16600,0
|
|
20231123,163600,4452553030,16600,16600,16600,16600,0
|
|
20231123,163500,4452553030,16600,16600,16600,16600,0
|
|
20231123,163400,4452553030,16600,16600,16600,16600,0
|
|
20231123,163300,4452553030,16600,16600,16600,16600,0
|
|
20231123,163200,4452553030,16600,16600,16600,16600,0
|
|
20231123,163100,4452553030,16600,16600,16600,16600,0
|
|
20231123,163000,4452553030,16600,16600,16600,16600,0
|
|
20231123,162900,4452553030,16600,16600,16600,16600,0
|
|
20231123,162800,4452553030,16600,16600,16600,16600,0
|
|
20231123,162700,4452553030,16600,16600,16600,16600,0
|
|
20231123,162600,4452553030,16600,16600,16600,16600,0
|
|
20231123,162500,4452553030,16600,16600,16600,16600,0
|
|
20231123,162400,4452553030,16600,16600,16600,16600,0
|
|
20231123,162300,4452553030,16600,16600,16600,16600,0
|
|
20231123,162200,4452553030,16600,16600,16600,16600,0
|
|
20231123,162100,4452553030,16600,16600,16600,16600,0
|
|
20231123,162000,4452553030,16600,16600,16600,16600,0
|
|
20231123,161900,4452553030,16600,16600,16600,16600,0
|
|
20231123,161800,4452553030,16600,16600,16600,16600,0
|
|
20231123,161700,4452553030,16600,16600,16600,16600,0
|
|
20231123,161600,4452553030,16600,16600,16600,16600,0
|
|
20231123,161500,4452553030,16600,16600,16600,16600,0
|
|
20231123,161400,4452553030,16600,16600,16600,16600,0
|
|
20231123,161300,4452553030,16600,16600,16600,16600,3602
|
|
20231123,161200,4452553030,16600,16600,16600,16600,0
|
|
20231123,161100,4452553030,16600,16600,16600,16600,0
|
|
20231123,161000,4452553030,16600,16600,16600,16600,0
|
|
20231123,160900,4452553030,16600,16600,16600,16600,0
|
|
20231123,160800,4452553030,16600,16600,16600,16600,0
|
|
20231123,160700,4452553030,16600,16600,16600,16600,0
|
|
20231123,160600,4452553030,16600,16600,16600,16600,0
|
|
20231123,160500,4452553030,16600,16600,16600,16600,0
|
|
20231123,160400,4452553030,16600,16600,16600,16600,0
|
|
20231123,160300,4452553030,16600,16600,16600,16600,0
|
|
20231123,160200,4452553030,16600,16600,16600,16600,0
|
|
20231123,160100,4452553030,16600,16600,16600,16600,0
|
|
20231123,160000,4452553030,16600,16600,16600,16600,0
|
|
20231123,155900,4452553030,16600,16600,16600,16600,0
|
|
20231123,155800,4452553030,16600,16600,16600,16600,0
|
|
20231123,155700,4452553030,16600,16600,16600,16600,0
|
|
20231123,155600,4452553030,16600,16600,16600,16600,0
|
|
20231123,155500,4452553030,16600,16600,16600,16600,0
|
|
20231123,155400,4452553030,16600,16600,16600,16600,0
|
|
20231123,155300,4452553030,16600,16600,16600,16600,0
|
|
20231123,155200,4452553030,16600,16600,16600,16600,0
|
|
20231123,155100,4452553030,16600,16600,16600,16600,0
|
|
20231123,155000,4452553030,16600,16600,16600,16600,0
|
|
20231123,154900,4452553030,16600,16600,16600,16600,0
|
|
20231123,154800,4452553030,16600,16600,16600,16600,0
|
|
20231123,154700,4452553030,16600,16600,16600,16600,0
|
|
20231123,154600,4452553030,16600,16600,16600,16600,0
|
|
20231123,154500,4452553030,16600,16600,16600,16600,0
|
|
20231123,154400,4452553030,16600,16600,16600,16600,0
|
|
20231123,154300,4452553030,16600,16600,16600,16600,3602
|
|
20231123,154200,4452553030,16600,16600,16600,16600,0
|
|
20231123,154100,4452553030,16600,16600,16600,16600,0
|
|
20231123,154000,4452553030,16600,16600,16600,16600,0
|
|
20231123,153900,4452553030,16600,16600,16600,16600,0
|
|
20231123,153800,4452553030,16600,16600,16600,16600,0
|
|
20231123,153700,4452553030,16600,16600,16600,16600,0
|
|
20231123,153600,4452553030,16600,16600,16600,16600,0
|
|
20231123,153500,4452553030,16600,16600,16600,16600,0
|
|
20231123,153400,4452553030,16600,16600,16600,16600,0
|
|
20231123,153300,4452553030,16600,16600,16600,16600,0
|
|
20231123,153200,4452553030,16600,16600,16600,16600,0
|
|
20231123,153100,4452553030,16600,16600,16600,16600,0
|
|
20231123,153000,4452553030,16600,16600,16600,16600,3602
|
|
20231123,152900,4392759830,16550,16550,16550,16550,0
|
|
20231123,152800,4392759830,16550,16550,16550,16550,0
|
|
20231123,152700,4392759830,16550,16550,16550,16550,0
|
|
20231123,152600,4392759830,16550,16550,16550,16550,0
|
|
20231123,152500,4392759830,16550,16550,16550,16550,0
|
|
20231123,152400,4392759830,16550,16550,16550,16550,0
|
|
20231123,152300,4392759830,16550,16550,16550,16550,0
|
|
20231123,152200,4392759830,16550,16550,16550,16550,0
|
|
20231123,152100,4392759830,16550,16550,16550,16550,0
|
|
20231123,152000,4392759830,16550,16550,16550,16550,0
|
|
20231123,151900,4392759830,16550,16550,16580,16540,930
|
|
20231123,151800,4377365290,16560,16550,16560,16550,297
|
|
20231123,151700,4372447030,16560,16560,16560,16550,391
|
|
20231123,151600,4365972200,16550,16570,16570,16550,305
|
|
20231123,151500,4360921400,16610,16560,16610,16560,180
|
|
20231123,151400,4357939630,16550,16550,16550,16550,180
|
|
20231123,151300,4354960630,16550,16550,16550,16550,0
|
|
20231123,151200,4354960630,16550,16570,16570,16550,7
|
|
20231123,151100,4354844760,16550,16580,16580,16550,812
|
|
20231123,151000,4341405800,16580,16590,16590,16550,279
|
|
20231123,150900,4336781950,16600,16600,16610,16590,221
|
|
20231123,150800,4333113350,16590,16600,16600,16590,7
|
|
20231123,150700,4332997210,16600,16600,16600,16600,0
|
|
20231123,150600,4332997210,16600,16600,16600,16600,18
|
|
20231123,150500,4332698410,16590,16600,16600,16580,238
|
|
20231123,150400,4328752200,16580,16560,16580,16560,216
|
|
20231123,150300,4325171190,16560,16560,16560,16560,0
|
|
20231123,150200,4325171190,16560,16560,16560,16560,176
|
|
20231123,150100,4322256630,16560,16560,16570,16550,1051
|
|
20231123,150000,4304859440,16560,16580,16580,16560,26
|
|
20231123,145900,4304428860,16560,16570,16570,16560,58
|
|
20231123,145800,4303467810,16570,16570,16570,16570,72
|
|
20231123,145700,4302274770,16570,16580,16590,16570,146
|
|
20231123,145600,4299854910,16580,16590,16600,16580,202
|
|
20231123,145500,4296504720,16600,16620,16620,16590,2904
|
|
20231123,145400,4248286660,16620,16620,16620,16620,1495
|
|
20231123,145300,4223439760,16620,16620,16620,16620,133
|
|
20231123,145200,4221229300,16620,16610,16620,16610,404
|
|
20231123,145100,4214514930,16610,16620,16620,16610,14
|
|
20231123,145000,4214282310,16630,16630,16630,16630,0
|
|
20231123,144900,4214282310,16630,16620,16630,16610,170
|
|
20231123,144800,4211457350,16620,16620,16620,16620,173
|
|
20231123,144700,4208582090,16620,16620,16620,16620,12
|
|
20231123,144600,4208382650,16620,16630,16630,16620,643
|
|
20231123,144500,4197690560,16630,16620,16630,16620,114
|
|
20231123,144400,4195795720,16620,16620,16620,16600,561
|
|
20231123,144300,4186476680,16630,16630,16630,16630,5
|
|
20231123,144200,4186393530,16630,16630,16630,16630,15
|
|
20231123,144100,4186144080,16610,16620,16620,16610,170
|
|
20231123,144000,4183319770,16630,16620,16630,16610,640
|
|
20231123,143900,4172680790,16620,16620,16620,16620,64
|
|
20231123,143800,4171617110,16600,16600,16600,16600,0
|
|
20231123,143700,4171617110,16600,16610,16610,16600,56
|
|
20231123,143600,4170687450,16610,16610,16610,16610,1
|
|
20231123,143500,4170670840,16610,16630,16630,16610,200
|
|
20231123,143400,4167346840,16630,16630,16630,16630,86
|
|
20231123,143300,4165916660,16630,16630,16630,16630,516
|
|
20231123,143200,4157335580,16620,16610,16620,16610,172
|
|
20231123,143100,4154478060,16610,16610,16610,16610,80
|
|
20231123,143000,4153149260,16610,16610,16610,16610,14
|
|
20231123,142900,4152916720,16610,16610,16610,16610,334
|
|
20231123,142800,4147368980,16610,16650,16660,16610,251
|
|
20231123,142700,4143192990,16640,16650,16670,16640,172
|
|
20231123,142600,4140327920,16670,16660,16670,16660,265
|
|
20231123,142500,4135912770,16660,16650,16660,16650,34
|
|
20231123,142400,4135346610,16660,16660,16670,16660,356
|
|
20231123,142300,4129415600,16670,16660,16670,16660,747
|
|
20231123,142200,4116970530,16660,16650,16660,16650,565
|
|
20231123,142100,4107558550,16650,16660,16670,16640,1712
|
|
20231123,142000,4079052510,16660,16650,16660,16650,550
|
|
20231123,141900,4069894570,16660,16660,16660,16650,115
|
|
20231123,141800,4067979170,16660,16660,16660,16660,2
|
|
20231123,141700,4067945850,16660,16670,16670,16660,70
|
|
20231123,141600,4066779060,16670,16660,16670,16660,161
|
|
20231123,141500,4064095530,16660,16650,16670,16640,879
|
|
20231123,141400,4049460950,16660,16660,16660,16660,32
|
|
20231123,141300,4048927830,16660,16660,16680,16660,1640
|
|
20231123,141200,4021600580,16660,16660,16660,16650,555
|
|
20231123,141100,4012359390,16660,16660,16670,16660,745
|
|
20231123,141000,3999947650,16660,16650,16660,16650,63
|
|
20231123,140900,3998898600,16660,16640,16660,16640,158
|
|
20231123,140800,3996269150,16640,16640,16640,16630,259
|
|
20231123,140700,3991961830,16650,16670,16670,16590,5920
|
|
20231123,140600,3893641700,16660,16680,16680,16660,491
|
|
20231123,140500,3885457060,16670,16670,16680,16670,960
|
|
20231123,140400,3869453470,16670,16660,16670,16660,223
|
|
20231123,140300,3865738050,16660,16650,16660,16650,1024
|
|
20231123,140200,3848688430,16660,16660,16660,16660,11
|
|
20231123,140100,3848505170,16670,16660,16670,16640,1308
|
|
20231123,140000,3826730450,16660,16660,16660,16650,448
|
|
20231123,135900,3819268790,16660,16650,16660,16650,109
|
|
20231123,135800,3817453880,16650,16650,16660,16650,642
|
|
20231123,135700,3806764530,16630,16630,16630,16630,131
|
|
20231123,135600,3804586000,16620,16620,16620,16620,548
|
|
20231123,135500,3795478240,16610,16620,16620,16610,303
|
|
20231123,135400,3790442400,16620,16620,16620,16620,193
|
|
20231123,135300,3787234740,16620,16620,16620,16620,12
|
|
20231123,135200,3787035300,16620,16640,16640,16620,1124
|
|
20231123,135100,3768337910,16640,16640,16640,16630,606
|
|
20231123,135000,3758257700,16650,16660,16660,16650,210
|
|
20231123,134900,3754761100,16660,16660,16660,16640,577
|
|
20231123,134800,3745158130,16660,16650,16670,16650,95
|
|
20231123,134700,3743575320,16650,16650,16650,16650,277
|
|
20231123,134600,3738963270,16650,16650,16650,16650,11
|
|
20231123,134500,3738780120,16650,16650,16660,16650,324
|
|
20231123,134400,3733385490,16660,16650,16670,16650,298
|
|
20231123,134300,3728423610,16680,16670,16690,16650,1085
|
|
20231123,134200,3710341040,16670,16650,16670,16650,181
|
|
20231123,134100,3707327350,16650,16650,16650,16650,10
|
|
20231123,134000,3707160850,16650,16660,16680,16650,690
|
|
20231123,133900,3695672020,16650,16660,16660,16610,1195
|
|
20231123,133800,3675799080,16650,16670,16670,16650,54
|
|
20231123,133700,3674899940,16680,16680,16700,16680,1654
|
|
20231123,133600,3647282790,16680,16630,16690,16630,1804
|
|
20231123,133500,3617233350,16620,16620,16630,16620,9
|
|
20231123,133400,3617083700,16620,16630,16640,16620,123
|
|
20231123,133300,3615037950,16650,16640,16660,16640,62
|
|
20231123,133200,3614006000,16640,16640,16650,16640,649
|
|
20231123,133100,3603201860,16640,16640,16640,16630,35
|
|
20231123,133000,3602619470,16650,16620,16650,16610,1234
|
|
20231123,132900,3582091110,16620,16620,16630,16620,123
|
|
20231123,132800,3580046760,16630,16600,16630,16600,739
|
|
20231123,132700,3567775870,16600,16600,16600,16600,2
|
|
20231123,132600,3567742670,16580,16600,16600,16580,12
|
|
20231123,132500,3567543670,16600,16600,16600,16570,542
|
|
20231123,132400,3558547910,16600,16580,16600,16570,329
|
|
20231123,132300,3553087370,16590,16590,16590,16590,1
|
|
20231123,132200,3553070780,16600,16590,16600,16570,393
|
|
20231123,132100,3546553480,16610,16580,16610,16580,279
|
|
20231123,132000,3541925140,16580,16570,16580,16570,140
|
|
20231123,131900,3539605320,16560,16550,16560,16540,818
|
|
20231123,131800,3526066800,16550,16550,16550,16550,19
|
|
20231123,131700,3525752350,16530,16520,16530,16520,25
|
|
20231123,131600,3525339320,16520,16540,16540,16520,1614
|
|
20231123,131500,3498655410,16540,16560,16560,16540,300
|
|
20231123,131400,3493688960,16570,16580,16580,16570,511
|
|
20231123,131300,3485220370,16590,16600,16600,16580,453
|
|
20231123,131200,3477707310,16600,16610,16610,16590,479
|
|
20231123,131100,3469756620,16620,16620,16620,16600,429
|
|
20231123,131000,3462628960,16600,16580,16600,16580,272
|
|
20231123,130900,3458116460,16560,16560,16560,16560,0
|
|
20231123,130800,3458116460,16560,16560,16560,16560,2
|
|
20231123,130700,3458083340,16560,16560,16560,16560,109
|
|
20231123,130600,3456278300,16570,16550,16590,16550,914
|
|
20231123,130500,3441133840,16560,16540,16560,16530,942
|
|
20231123,130400,3425551240,16560,16590,16590,16560,678
|
|
20231123,130300,3414317600,16590,16550,16590,16540,1247
|
|
20231123,130200,3393654980,16550,16540,16590,16540,1436
|
|
20231123,130100,3369880340,16540,16660,16660,16430,7608
|
|
20231123,130000,3244032390,16670,16690,16690,16670,305
|
|
20231123,125900,3238942840,16670,16670,16700,16670,387
|
|
20231123,125800,3232490470,16670,16680,16690,16670,228
|
|
20231123,125700,3228688580,16700,16700,16700,16680,44
|
|
20231123,125600,3227954380,16670,16700,16720,16670,865
|
|
20231123,125500,3213503310,16710,16660,16710,16660,8753
|
|
20231123,125400,3067383310,16660,16610,16660,16610,7405
|
|
20231123,125300,2944096580,16640,16590,16640,16590,3416
|
|
20231123,125200,2887281940,16590,16570,16590,16570,638
|
|
20231123,125100,2876706610,16580,16580,16580,16580,292
|
|
20231123,125000,2871865250,16600,16600,16600,16600,0
|
|
20231123,124900,2871865250,16600,16600,16600,16600,0
|
|
20231123,124800,2871865250,16600,16580,16600,16580,200
|
|
20231123,124700,2868546500,16580,16570,16580,16570,21
|
|
20231123,124600,2868198430,16570,16570,16570,16570,118
|
|
20231123,124500,2866243170,16550,16530,16550,16530,305
|
|
20231123,124400,2861199930,16530,16530,16550,16520,622
|
|
20231123,124300,2850917760,16530,16590,16590,16460,6860
|
|
20231123,124200,2737630110,16590,16590,16590,16590,50
|
|
20231123,124100,2736800610,16590,16610,16620,16590,164
|
|
20231123,124000,2734077710,16630,16630,16630,16630,110
|
|
20231123,123900,2732248410,16600,16620,16620,16600,294
|
|
20231123,123800,2727365090,16620,16610,16620,16610,5
|
|
20231123,123700,2727282030,16630,16640,16640,16620,415
|
|
20231123,123600,2720379370,16640,16620,16640,16620,514
|
|
20231123,123500,2711830280,16630,16610,16630,16610,85
|
|
20231123,123400,2710417640,16620,16620,16630,16620,152
|
|
20231123,123300,2707890800,16620,16620,16630,16610,405
|
|
20231123,123200,2701159700,16610,16640,16640,16610,881
|
|
20231123,123100,2686513130,16630,16610,16630,16610,1243
|
|
20231123,123000,2665846910,16600,16580,16600,16580,2500
|
|
20231123,122900,2624359580,16580,16580,16580,16580,285
|
|
20231123,122800,2619634280,16590,16570,16590,16570,1221
|
|
20231123,122700,2599386950,16570,16570,16570,16570,253
|
|
20231123,122600,2595194740,16570,16570,16570,16570,50
|
|
20231123,122500,2594366240,16570,16570,16570,16570,0
|
|
20231123,122400,2594366240,16570,16570,16570,16570,10
|
|
20231123,122300,2594200540,16570,16580,16580,16570,144
|
|
20231123,122200,2591813640,16580,16580,16580,16580,494
|
|
20231123,122100,2583623120,16560,16580,16580,16560,2
|
|
20231123,122000,2583589980,16580,16580,16580,16580,42
|
|
20231123,121900,2582893620,16580,16580,16580,16580,0
|
|
20231123,121800,2582893620,16580,16580,16580,16580,0
|
|
20231123,121700,2582893620,16580,16580,16580,16580,10
|
|
20231123,121600,2582727820,16580,16570,16580,16570,142
|
|
20231123,121500,2580374680,16570,16570,16570,16570,0
|
|
20231123,121400,2580374680,16570,16560,16570,16560,201
|
|
20231123,121300,2577045710,16560,16570,16570,16560,220
|
|
20231123,121200,2573402110,16560,16570,16570,16560,10
|
|
20231123,121100,2573236490,16580,16580,16580,16580,0
|
|
20231123,121000,2573236490,16580,16560,16580,16560,3
|
|
20231123,120900,2573186770,16570,16570,16570,16570,87
|
|
20231123,120800,2571745180,16570,16560,16570,16560,118
|
|
20231123,120700,2569790100,16570,16570,16570,16570,469
|
|
20231123,120600,2562018770,16570,16570,16570,16570,173
|
|
20231123,120500,2559152160,16570,16570,16570,16570,0
|
|
20231123,120400,2559152160,16570,16570,16570,16570,3
|
|
20231123,120300,2559102450,16570,16570,16570,16570,7
|
|
20231123,120200,2558986460,16570,16570,16570,16570,4
|
|
20231123,120100,2558920180,16560,16580,16580,16560,161
|
|
20231123,120000,2556252410,16570,16570,16570,16570,95
|
|
20231123,115900,2554678260,16570,16570,16570,16560,282
|
|
20231123,115800,2550008020,16570,16570,16570,16570,94
|
|
20231123,115700,2548450440,16570,16570,16570,16570,35
|
|
20231123,115600,2547870490,16570,16580,16580,16570,27
|
|
20231123,115500,2547423090,16570,16570,16570,16570,88
|
|
20231123,115400,2545964930,16570,16580,16580,16570,347
|
|
20231123,115300,2540213550,16580,16570,16580,16560,1028
|
|
20231123,115200,2523170750,16570,16570,16570,16560,151
|
|
20231123,115100,2520668780,16570,16570,16570,16570,1
|
|
20231123,115000,2520652210,16550,16540,16550,16540,415
|
|
20231123,114900,2513784060,16540,16540,16540,16540,125
|
|
20231123,114800,2511716560,16550,16550,16550,16550,28
|
|
20231123,114700,2511253160,16560,16550,16560,16520,656
|
|
20231123,114600,2500392700,16540,16540,16540,16500,2515
|
|
20231123,114500,2458857020,16550,16560,16560,16530,1348
|
|
20231123,114400,2436559980,16560,16560,16560,16560,83
|
|
20231123,114300,2435185500,16570,16580,16580,16570,1010
|
|
20231123,114200,2418449770,16580,16580,16580,16580,1
|
|
20231123,114100,2418433190,16580,16580,16580,16580,401
|
|
20231123,114000,2411784610,16580,16590,16590,16580,456
|
|
20231123,113900,2404224120,16590,16590,16590,16590,10
|
|
20231123,113800,2404058220,16590,16590,16590,16590,259
|
|
20231123,113700,2399761410,16600,16600,16600,16600,212
|
|
20231123,113600,2396242210,16600,16600,16600,16600,55
|
|
20231123,113500,2395329210,16610,16610,16610,16610,57
|
|
20231123,113400,2394382440,16620,16620,16620,16620,247
|
|
20231123,113300,2390277300,16620,16620,16620,16610,1418
|
|
20231123,113200,2366719110,16620,16640,16640,16620,150
|
|
20231123,113100,2364223800,16640,16640,16650,16640,1687
|
|
20231123,113000,2336151530,16650,16630,16650,16630,797
|
|
20231123,112900,2322889590,16630,16620,16640,16620,2084
|
|
20231123,112800,2288225330,16620,16580,16620,16560,3716
|
|
20231123,112700,2226560440,16580,16570,16580,16570,1502
|
|
20231123,112600,2201658470,16570,16570,16570,16560,1202
|
|
20231123,112500,2181749330,16560,16550,16560,16550,287
|
|
20231123,112400,2176998170,16560,16540,16560,16540,87
|
|
20231123,112300,2175559090,16560,16570,16570,16540,1579
|
|
20231123,112200,2149403170,16580,16580,16590,16570,683
|
|
20231123,112100,2138079200,16590,16580,16590,16580,232
|
|
20231123,112000,2134230610,16580,16580,16580,16570,704
|
|
20231123,111900,2122560800,16570,16570,16570,16560,630
|
|
20231123,111800,2112121710,16580,16580,16580,16570,614
|
|
20231123,111700,2101942690,16570,16560,16580,16560,559
|
|
20231123,111600,2092681710,16560,16540,16560,16540,861
|
|
20231123,111500,2078435320,16540,16540,16540,16530,75
|
|
20231123,111400,2077195420,16540,16500,16540,16490,5050
|
|
20231123,111300,1993791390,16490,16470,16490,16470,104
|
|
20231123,111200,1992076630,16490,16480,16500,16480,4330
|
|
20231123,111100,1920665040,16470,16480,16480,16470,423
|
|
20231123,111000,1913694010,16490,16490,16490,16490,2
|
|
20231123,110900,1913661030,16490,16490,16490,16490,213
|
|
20231123,110800,1910148660,16490,16490,16490,16490,100
|
|
20231123,110700,1908499660,16500,16470,16500,16470,5559
|
|
20231123,110600,1816876510,16470,16480,16480,16470,2274
|
|
20231123,110500,1779418390,16490,16500,16500,16490,135
|
|
20231123,110400,1777191190,16500,16500,16500,16500,1
|
|
20231123,110300,1777174690,16500,16500,16500,16500,9
|
|
20231123,110200,1777026190,16500,16480,16500,16480,1256
|
|
20231123,110100,1756318280,16480,16470,16480,16470,202
|
|
20231123,110000,1752990320,16480,16480,16480,16480,1
|
|
20231123,105900,1752973840,16460,16460,16460,16460,40
|
|
20231123,105800,1752315440,16460,16470,16470,16460,1010
|
|
20231123,105700,1735690740,16470,16470,16470,16470,20
|
|
20231123,105600,1735361340,16460,16480,16480,16450,800
|
|
20231123,105500,1722188580,16460,16430,16460,16430,666
|
|
20231123,105400,1711231960,16450,16450,16450,16450,14
|
|
20231123,105300,1711001660,16450,16420,16450,16420,622
|
|
20231123,105200,1700775800,16420,16410,16420,16410,494
|
|
20231123,105100,1692664370,16410,16410,16410,16400,27
|
|
20231123,105000,1692221430,16410,16420,16420,16410,66
|
|
20231123,104900,1691137860,16420,16400,16420,16400,777
|
|
20231123,104800,1678380820,16400,16400,16400,16380,2707
|
|
20231123,104700,1634014440,16400,16400,16400,16400,100
|
|
20231123,104600,1632374440,16400,16420,16420,16400,1050
|
|
20231123,104500,1615152740,16410,16400,16410,16400,3026
|
|
20231123,104400,1565523100,16410,16440,16440,16410,764
|
|
20231123,104300,1552983760,16440,16420,16440,16420,1481
|
|
20231123,104200,1528663200,16430,16430,16430,16420,3284
|
|
20231123,104100,1474738930,16430,16430,16430,16430,508
|
|
20231123,104000,1466392490,16420,16440,16440,16420,2398
|
|
20231123,103900,1427000080,16440,16470,16480,16440,1170
|
|
20231123,103800,1407751520,16470,16470,16470,16470,60
|
|
20231123,103700,1406763320,16470,16480,16480,16470,17
|
|
20231123,103600,1406483270,16470,16480,16480,16470,12
|
|
20231123,103500,1406285610,16480,16480,16480,16480,1
|
|
20231123,103400,1406269130,16480,16460,16480,16460,445
|
|
20231123,103300,1398943250,16450,16460,16460,16450,727
|
|
20231123,103200,1386979700,16470,16470,16470,16470,472
|
|
20231123,103100,1379205860,16480,16480,16480,16470,118
|
|
20231123,103000,1377262230,16480,16480,16480,16480,545
|
|
20231123,102900,1368280630,16480,16480,16480,16480,21
|
|
20231123,102800,1367934550,16480,16480,16490,16480,203
|
|
20231123,102700,1364589070,16480,16480,16480,16480,4
|
|
20231123,102600,1364523150,16480,16480,16480,16480,77
|
|
20231123,102500,1363254190,16480,16480,16480,16480,31
|
|
20231123,102400,1362743310,16470,16470,16470,16470,30
|
|
20231123,102300,1362249210,16470,16480,16480,16470,62
|
|
20231123,102200,1361227560,16480,16480,16480,16480,104
|
|
20231123,102100,1359513640,16480,16480,16480,16480,2
|
|
20231123,102000,1359480680,16480,16480,16480,16480,81
|
|
20231123,101900,1358145800,16490,16490,16490,16490,1
|
|
20231123,101800,1358129310,16480,16490,16490,16480,100
|
|
20231123,101700,1356481300,16490,16490,16490,16490,473
|
|
20231123,101600,1348681530,16490,16500,16500,16490,303
|
|
20231123,101500,1343685030,16500,16520,16520,16500,55
|
|
20231123,101400,1342777160,16520,16520,16520,16510,24
|
|
20231123,101300,1342380780,16520,16510,16520,16510,40
|
|
20231123,101200,1341720000,16530,16530,16530,16520,6
|
|
20231123,101100,1341620830,16530,16470,16530,16460,3164
|
|
20231123,101000,1289441170,16470,16470,16470,16470,23
|
|
20231123,100900,1289062360,16480,16490,16490,16480,127
|
|
20231123,100800,1286969360,16490,16480,16500,16480,13
|
|
20231123,100700,1286754940,16490,16490,16500,16480,345
|
|
20231123,100600,1281066480,16490,16490,16490,16490,9
|
|
20231123,100500,1280918070,16490,16500,16500,16490,15
|
|
20231123,100400,1280670670,16500,16490,16500,16470,638
|
|
20231123,100300,1270159160,16490,16500,16500,16490,169
|
|
20231123,100200,1267370860,16500,16500,16500,16500,6
|
|
20231123,100100,1267271860,16500,16510,16510,16500,63
|
|
20231123,100000,1266232250,16500,16500,16500,16500,505
|
|
20231123,095900,1257899750,16520,16520,16520,16520,4
|
|
20231123,095800,1257833670,16520,16520,16520,16520,12
|
|
20231123,095700,1257635430,16530,16540,16540,16530,332
|
|
20231123,095600,1252146480,16530,16510,16530,16510,914
|
|
20231123,095500,1237042210,16510,16510,16510,16510,131
|
|
20231123,095400,1234879400,16510,16500,16510,16500,63
|
|
20231123,095300,1233839810,16500,16520,16520,16500,1027
|
|
20231123,095200,1216888690,16520,16530,16530,16510,994
|
|
20231123,095100,1200465680,16530,16540,16550,16500,171
|
|
20231123,095000,1197639850,16540,16450,16540,16430,797
|
|
20231123,094900,1184496350,16430,16470,16470,16430,176
|
|
20231123,094800,1181603090,16470,16470,16470,16470,64
|
|
20231123,094700,1180549010,16470,16440,16470,16440,219
|
|
20231123,094600,1176948400,16410,16420,16420,16410,822
|
|
20231123,094500,1163457850,16420,16420,16430,16420,261
|
|
20231123,094400,1159170630,16420,16420,16420,16420,100
|
|
20231123,094300,1157528630,16410,16440,16440,16410,281
|
|
20231123,094200,1152913600,16440,16460,16460,16440,417
|
|
20231123,094100,1146052750,16450,16460,16470,16450,211
|
|
20231123,094000,1142579580,16470,16440,16470,16440,382
|
|
20231123,093900,1136290050,16450,16450,16460,16430,395
|
|
20231123,093800,1129794300,16470,16430,16470,16430,411
|
|
20231123,093700,1123039430,16430,16430,16430,16410,1594
|
|
20231123,093600,1096868380,16440,16440,16440,16430,112
|
|
20231123,093500,1095027950,16460,16460,16470,16450,251
|
|
20231123,093400,1090896190,16480,16500,16500,16480,531
|
|
20231123,093300,1082144890,16490,16450,16500,16450,1100
|
|
20231123,093200,1064015910,16450,16440,16450,16420,434
|
|
20231123,093100,1056883780,16440,16450,16450,16440,272
|
|
20231123,093000,1052409480,16450,16440,16450,16420,909
|
|
20231123,092900,1037478550,16430,16420,16460,16420,1036
|
|
20231123,092800,1020447440,16430,16480,16480,16430,1837
|
|
20231123,092700,990228040,16470,16530,16530,16470,1228
|
|
20231123,092600,969971450,16530,16540,16540,16530,606
|
|
20231123,092500,959948220,16540,16570,16570,16530,283
|
|
20231123,092400,955262660,16570,16570,16590,16560,1170
|
|
20231123,092300,935876300,16590,16570,16590,16560,3023
|
|
20231123,092200,885764080,16570,16460,16580,16460,13553
|
|
20231123,092100,661602590,16460,16470,16470,16460,1269
|
|
20231123,092000,640703080,16480,16470,16480,16470,894
|
|
20231123,091900,625969970,16480,16490,16500,16470,3518
|
|
20231123,091800,567952120,16490,16460,16500,16460,2084
|
|
20231123,091700,533594780,16460,16460,16470,16460,363
|
|
20231123,091600,527618550,16450,16450,16450,16440,1227
|
|
20231123,091500,507434650,16450,16470,16470,16430,127
|
|
20231123,091400,505344380,16460,16420,16460,16420,1340
|
|
20231123,091300,483313580,16410,16440,16450,16410,244
|
|
20231123,091200,479308380,16450,16380,16460,16380,1336
|
|
20231123,091100,457344610,16420,16400,16420,16380,1138
|
|
20231123,091000,438676270,16400,16410,16410,16400,321
|
|
20231123,090900,433411200,16400,16420,16420,16400,1200
|
|
20231123,090800,413720940,16430,16430,16430,16430,1495
|
|
20231123,090700,389158090,16450,16430,16450,16410,335
|
|
20231123,090600,383655870,16430,16410,16440,16400,1190
|
|
20231123,090500,364110310,16400,16460,16460,16400,1082
|
|
20231123,090400,346361670,16370,16370,16500,16370,1082
|
|
20231123,090300,328621170,16380,16510,16510,16350,6054
|
|
20231123,090200,229469660,16540,16480,16540,16460,2531
|
|
20231123,090100,187671980,16410,16410,16500,16400,5587
|
|
20231123,090000,95907380,16400,16400,16400,16370,5710
|