657 lines
35 KiB
CSV
657 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,195400,4312661250,16460,16460,16460,16460,3516
|
|
20231124,195300,4312661250,16460,16460,16460,16460,0
|
|
20231124,195200,4312661250,16460,16460,16460,16460,0
|
|
20231124,195100,4312661250,16460,16460,16460,16460,0
|
|
20231124,195000,4312661250,16460,16460,16460,16460,0
|
|
20231124,194900,4312661250,16460,16460,16460,16460,0
|
|
20231124,194800,4312661250,16460,16460,16460,16460,0
|
|
20231124,194700,4312661250,16460,16460,16460,16460,0
|
|
20231124,194600,4312661250,16460,16460,16460,16460,0
|
|
20231124,194500,4312661250,16460,16460,16460,16460,0
|
|
20231124,194400,4312661250,16460,16460,16460,16460,0
|
|
20231124,194300,4312661250,16460,16460,16460,16460,0
|
|
20231124,194200,4312661250,16460,16460,16460,16460,0
|
|
20231124,194100,4312661250,16460,16460,16460,16460,0
|
|
20231124,194000,4312661250,16460,16460,16460,16460,0
|
|
20231124,193900,4312661250,16460,16460,16460,16460,0
|
|
20231124,193800,4312661250,16460,16460,16460,16460,0
|
|
20231124,193700,4312661250,16460,16460,16460,16460,0
|
|
20231124,193600,4312661250,16460,16460,16460,16460,0
|
|
20231124,193500,4312661250,16460,16460,16460,16460,0
|
|
20231124,193400,4312661250,16460,16460,16460,16460,0
|
|
20231124,193300,4312661250,16460,16460,16460,16460,0
|
|
20231124,193200,4312661250,16460,16460,16460,16460,0
|
|
20231124,193100,4312661250,16460,16460,16460,16460,0
|
|
20231124,193000,4312661250,16460,16460,16460,16460,0
|
|
20231124,192900,4312661250,16460,16460,16460,16460,0
|
|
20231124,192800,4312661250,16460,16460,16460,16460,0
|
|
20231124,192700,4312661250,16460,16460,16460,16460,0
|
|
20231124,192600,4312661250,16460,16460,16460,16460,0
|
|
20231124,192500,4312661250,16460,16460,16460,16460,0
|
|
20231124,192400,4312661250,16460,16460,16460,16460,3516
|
|
20231124,192300,4312661250,16460,16460,16460,16460,0
|
|
20231124,192200,4312661250,16460,16460,16460,16460,0
|
|
20231124,192100,4312661250,16460,16460,16460,16460,0
|
|
20231124,192000,4312661250,16460,16460,16460,16460,0
|
|
20231124,191900,4312661250,16460,16460,16460,16460,0
|
|
20231124,191800,4312661250,16460,16460,16460,16460,0
|
|
20231124,191700,4312661250,16460,16460,16460,16460,0
|
|
20231124,191600,4312661250,16460,16460,16460,16460,0
|
|
20231124,191500,4312661250,16460,16460,16460,16460,0
|
|
20231124,191400,4312661250,16460,16460,16460,16460,0
|
|
20231124,191300,4312661250,16460,16460,16460,16460,0
|
|
20231124,191200,4312661250,16460,16460,16460,16460,0
|
|
20231124,191100,4312661250,16460,16460,16460,16460,0
|
|
20231124,191000,4312661250,16460,16460,16460,16460,0
|
|
20231124,190900,4312661250,16460,16460,16460,16460,0
|
|
20231124,190800,4312661250,16460,16460,16460,16460,0
|
|
20231124,190700,4312661250,16460,16460,16460,16460,0
|
|
20231124,190600,4312661250,16460,16460,16460,16460,0
|
|
20231124,190500,4312661250,16460,16460,16460,16460,0
|
|
20231124,190400,4312661250,16460,16460,16460,16460,0
|
|
20231124,190300,4312661250,16460,16460,16460,16460,0
|
|
20231124,190200,4312661250,16460,16460,16460,16460,0
|
|
20231124,190100,4312661250,16460,16460,16460,16460,0
|
|
20231124,190000,4312661250,16460,16460,16460,16460,0
|
|
20231124,185900,4312661250,16460,16460,16460,16460,0
|
|
20231124,185800,4312661250,16460,16460,16460,16460,0
|
|
20231124,185700,4312661250,16460,16460,16460,16460,0
|
|
20231124,185600,4312661250,16460,16460,16460,16460,0
|
|
20231124,185500,4312661250,16460,16460,16460,16460,0
|
|
20231124,185400,4312661250,16460,16460,16460,16460,3516
|
|
20231124,185300,4312661250,16460,16460,16460,16460,0
|
|
20231124,185200,4312661250,16460,16460,16460,16460,0
|
|
20231124,185100,4312661250,16460,16460,16460,16460,0
|
|
20231124,185000,4312661250,16460,16460,16460,16460,0
|
|
20231124,184900,4312661250,16460,16460,16460,16460,0
|
|
20231124,184800,4312661250,16460,16460,16460,16460,0
|
|
20231124,184700,4312661250,16460,16460,16460,16460,0
|
|
20231124,184600,4312661250,16460,16460,16460,16460,0
|
|
20231124,184500,4312661250,16460,16460,16460,16460,0
|
|
20231124,184400,4312661250,16460,16460,16460,16460,0
|
|
20231124,184300,4312661250,16460,16460,16460,16460,0
|
|
20231124,184200,4312661250,16460,16460,16460,16460,0
|
|
20231124,184100,4312661250,16460,16460,16460,16460,0
|
|
20231124,184000,4312661250,16460,16460,16460,16460,0
|
|
20231124,183900,4312661250,16460,16460,16460,16460,0
|
|
20231124,183800,4312661250,16460,16460,16460,16460,0
|
|
20231124,183700,4312661250,16460,16460,16460,16460,0
|
|
20231124,183600,4312661250,16460,16460,16460,16460,0
|
|
20231124,183500,4312661250,16460,16460,16460,16460,0
|
|
20231124,183400,4312661250,16460,16460,16460,16460,0
|
|
20231124,183300,4312661250,16460,16460,16460,16460,0
|
|
20231124,183200,4312661250,16460,16460,16460,16460,0
|
|
20231124,183100,4312661250,16460,16460,16460,16460,0
|
|
20231124,183000,4312661250,16460,16460,16460,16460,0
|
|
20231124,182900,4312661250,16460,16460,16460,16460,0
|
|
20231124,182800,4312661250,16460,16460,16460,16460,0
|
|
20231124,182700,4312661250,16460,16460,16460,16460,0
|
|
20231124,182600,4312661250,16460,16460,16460,16460,0
|
|
20231124,182500,4312661250,16460,16460,16460,16460,0
|
|
20231124,182400,4312661250,16460,16460,16460,16460,3516
|
|
20231124,182300,4312661250,16460,16460,16460,16460,0
|
|
20231124,182200,4312661250,16460,16460,16460,16460,0
|
|
20231124,182100,4312661250,16460,16460,16460,16460,0
|
|
20231124,182000,4312661250,16460,16460,16460,16460,0
|
|
20231124,181900,4312661250,16460,16460,16460,16460,0
|
|
20231124,181800,4312661250,16460,16460,16460,16460,0
|
|
20231124,181700,4312661250,16460,16460,16460,16460,0
|
|
20231124,181600,4312661250,16460,16460,16460,16460,0
|
|
20231124,181500,4312661250,16460,16460,16460,16460,0
|
|
20231124,181400,4312661250,16460,16460,16460,16460,0
|
|
20231124,181300,4312661250,16460,16460,16460,16460,0
|
|
20231124,181200,4312661250,16460,16460,16460,16460,0
|
|
20231124,181100,4312661250,16460,16460,16460,16460,0
|
|
20231124,181000,4312661250,16460,16460,16460,16460,0
|
|
20231124,180900,4312661250,16460,16460,16460,16460,0
|
|
20231124,180800,4312661250,16460,16460,16460,16460,0
|
|
20231124,180700,4312661250,16460,16460,16460,16460,0
|
|
20231124,180600,4312661250,16460,16460,16460,16460,0
|
|
20231124,180500,4312661250,16460,16460,16460,16460,0
|
|
20231124,180400,4312661250,16460,16460,16460,16460,0
|
|
20231124,180300,4312661250,16460,16460,16460,16460,0
|
|
20231124,180200,4312661250,16460,16460,16460,16460,0
|
|
20231124,180100,4312661250,16460,16460,16460,16460,0
|
|
20231124,180000,4312661250,16460,16460,16460,16460,0
|
|
20231124,175900,4312661250,16460,16460,16460,16460,0
|
|
20231124,175800,4312661250,16460,16460,16460,16460,0
|
|
20231124,175700,4312661250,16460,16460,16460,16460,0
|
|
20231124,175600,4312661250,16460,16460,16460,16460,0
|
|
20231124,175500,4312661250,16460,16460,16460,16460,0
|
|
20231124,175400,4312661250,16460,16460,16460,16460,3516
|
|
20231124,175300,4312661250,16460,16460,16460,16460,0
|
|
20231124,175200,4312661250,16460,16460,16460,16460,0
|
|
20231124,175100,4312661250,16460,16460,16460,16460,0
|
|
20231124,175000,4312661250,16460,16460,16460,16460,0
|
|
20231124,174900,4312661250,16460,16460,16460,16460,0
|
|
20231124,174800,4312661250,16460,16460,16460,16460,0
|
|
20231124,174700,4312661250,16460,16460,16460,16460,0
|
|
20231124,174600,4312661250,16460,16460,16460,16460,0
|
|
20231124,174500,4312661250,16460,16460,16460,16460,0
|
|
20231124,174400,4312661250,16460,16460,16460,16460,0
|
|
20231124,174300,4312661250,16460,16460,16460,16460,0
|
|
20231124,174200,4312661250,16460,16460,16460,16460,0
|
|
20231124,174100,4312661250,16460,16460,16460,16460,0
|
|
20231124,174000,4312661250,16460,16460,16460,16460,0
|
|
20231124,173900,4312661250,16460,16460,16460,16460,0
|
|
20231124,173800,4312661250,16460,16460,16460,16460,0
|
|
20231124,173700,4312661250,16460,16460,16460,16460,0
|
|
20231124,173600,4312661250,16460,16460,16460,16460,0
|
|
20231124,173500,4312661250,16460,16460,16460,16460,0
|
|
20231124,173400,4312661250,16460,16460,16460,16460,0
|
|
20231124,173300,4312661250,16460,16460,16460,16460,0
|
|
20231124,173200,4312661250,16460,16460,16460,16460,0
|
|
20231124,173100,4312661250,16460,16460,16460,16460,0
|
|
20231124,173000,4312661250,16460,16460,16460,16460,0
|
|
20231124,172900,4312661250,16460,16460,16460,16460,0
|
|
20231124,172800,4312661250,16460,16460,16460,16460,0
|
|
20231124,172700,4312661250,16460,16460,16460,16460,0
|
|
20231124,172600,4312661250,16460,16460,16460,16460,0
|
|
20231124,172500,4312661250,16460,16460,16460,16460,0
|
|
20231124,172400,4312661250,16460,16460,16460,16460,3516
|
|
20231124,172300,4312661250,16460,16460,16460,16460,0
|
|
20231124,172200,4312661250,16460,16460,16460,16460,0
|
|
20231124,172100,4312661250,16460,16460,16460,16460,0
|
|
20231124,172000,4312661250,16460,16460,16460,16460,0
|
|
20231124,171900,4312661250,16460,16460,16460,16460,0
|
|
20231124,171800,4312661250,16460,16460,16460,16460,0
|
|
20231124,171700,4312661250,16460,16460,16460,16460,0
|
|
20231124,171600,4312661250,16460,16460,16460,16460,0
|
|
20231124,171500,4312661250,16460,16460,16460,16460,0
|
|
20231124,171400,4312661250,16460,16460,16460,16460,0
|
|
20231124,171300,4312661250,16460,16460,16460,16460,0
|
|
20231124,171200,4312661250,16460,16460,16460,16460,0
|
|
20231124,171100,4312661250,16460,16460,16460,16460,0
|
|
20231124,171000,4312661250,16460,16460,16460,16460,0
|
|
20231124,170900,4312661250,16460,16460,16460,16460,0
|
|
20231124,170800,4312661250,16460,16460,16460,16460,0
|
|
20231124,170700,4312661250,16460,16460,16460,16460,0
|
|
20231124,170600,4312661250,16460,16460,16460,16460,0
|
|
20231124,170500,4312661250,16460,16460,16460,16460,0
|
|
20231124,170400,4312661250,16460,16460,16460,16460,0
|
|
20231124,170300,4312661250,16460,16460,16460,16460,0
|
|
20231124,170200,4312661250,16460,16460,16460,16460,0
|
|
20231124,170100,4312661250,16460,16460,16460,16460,0
|
|
20231124,170000,4312661250,16460,16460,16460,16460,0
|
|
20231124,165900,4312661250,16460,16460,16460,16460,0
|
|
20231124,165800,4312661250,16460,16460,16460,16460,0
|
|
20231124,165700,4312661250,16460,16460,16460,16460,0
|
|
20231124,165600,4312661250,16460,16460,16460,16460,0
|
|
20231124,165500,4312661250,16460,16460,16460,16460,0
|
|
20231124,165400,4312661250,16460,16460,16460,16460,3516
|
|
20231124,165300,4312661250,16460,16460,16460,16460,0
|
|
20231124,165200,4312661250,16460,16460,16460,16460,0
|
|
20231124,165100,4312661250,16460,16460,16460,16460,0
|
|
20231124,165000,4312661250,16460,16460,16460,16460,0
|
|
20231124,164900,4312661250,16460,16460,16460,16460,0
|
|
20231124,164800,4312661250,16460,16460,16460,16460,0
|
|
20231124,164700,4312661250,16460,16460,16460,16460,0
|
|
20231124,164600,4312661250,16460,16460,16460,16460,0
|
|
20231124,164500,4312661250,16460,16460,16460,16460,0
|
|
20231124,164400,4312661250,16460,16460,16460,16460,0
|
|
20231124,164300,4312661250,16460,16460,16460,16460,0
|
|
20231124,164200,4312661250,16460,16460,16460,16460,0
|
|
20231124,164100,4312661250,16460,16460,16460,16460,0
|
|
20231124,164000,4312661250,16460,16460,16460,16460,0
|
|
20231124,163900,4312661250,16460,16460,16460,16460,0
|
|
20231124,163800,4312661250,16460,16460,16460,16460,0
|
|
20231124,163700,4312661250,16460,16460,16460,16460,0
|
|
20231124,163600,4312661250,16460,16460,16460,16460,0
|
|
20231124,163500,4312661250,16460,16460,16460,16460,0
|
|
20231124,163400,4312661250,16460,16460,16460,16460,0
|
|
20231124,163300,4312661250,16460,16460,16460,16460,0
|
|
20231124,163200,4312661250,16460,16460,16460,16460,0
|
|
20231124,163100,4312661250,16460,16460,16460,16460,0
|
|
20231124,163000,4312661250,16460,16460,16460,16460,0
|
|
20231124,162900,4312661250,16460,16460,16460,16460,0
|
|
20231124,162800,4312661250,16460,16460,16460,16460,0
|
|
20231124,162700,4312661250,16460,16460,16460,16460,0
|
|
20231124,162600,4312661250,16460,16460,16460,16460,0
|
|
20231124,162500,4312661250,16460,16460,16460,16460,0
|
|
20231124,162400,4312661250,16460,16460,16460,16460,3516
|
|
20231124,162300,4312661250,16460,16460,16460,16460,0
|
|
20231124,162200,4312661250,16460,16460,16460,16460,0
|
|
20231124,162100,4312661250,16460,16460,16460,16460,0
|
|
20231124,162000,4312661250,16460,16460,16460,16460,0
|
|
20231124,161900,4312661250,16460,16460,16460,16460,0
|
|
20231124,161800,4312661250,16460,16460,16460,16460,0
|
|
20231124,161700,4312661250,16460,16460,16460,16460,0
|
|
20231124,161600,4312661250,16460,16460,16460,16460,0
|
|
20231124,161500,4312661250,16460,16460,16460,16460,0
|
|
20231124,161400,4312661250,16460,16460,16460,16460,0
|
|
20231124,161300,4312661250,16460,16460,16460,16460,0
|
|
20231124,161200,4312661250,16460,16460,16460,16460,0
|
|
20231124,161100,4312661250,16460,16460,16460,16460,0
|
|
20231124,161000,4312661250,16460,16460,16460,16460,0
|
|
20231124,160900,4312661250,16460,16460,16460,16460,0
|
|
20231124,160800,4312661250,16460,16460,16460,16460,0
|
|
20231124,160700,4312661250,16460,16460,16460,16460,0
|
|
20231124,160600,4312661250,16460,16460,16460,16460,0
|
|
20231124,160500,4312661250,16460,16460,16460,16460,0
|
|
20231124,160400,4312661250,16460,16460,16460,16460,0
|
|
20231124,160300,4312661250,16460,16460,16460,16460,0
|
|
20231124,160200,4312661250,16460,16460,16460,16460,0
|
|
20231124,160100,4312661250,16460,16460,16460,16460,0
|
|
20231124,160000,4312661250,16460,16460,16460,16460,0
|
|
20231124,155900,4312661250,16460,16460,16460,16460,0
|
|
20231124,155800,4312661250,16460,16460,16460,16460,0
|
|
20231124,155700,4312661250,16460,16460,16460,16460,0
|
|
20231124,155600,4312661250,16460,16460,16460,16460,0
|
|
20231124,155500,4312661250,16460,16460,16460,16460,0
|
|
20231124,155400,4312661250,16460,16460,16460,16460,3516
|
|
20231124,155300,4312661250,16460,16460,16460,16460,0
|
|
20231124,155200,4312661250,16460,16460,16460,16460,0
|
|
20231124,155100,4312661250,16460,16460,16460,16460,0
|
|
20231124,155000,4312661250,16460,16460,16460,16460,0
|
|
20231124,154900,4312661250,16460,16460,16460,16460,0
|
|
20231124,154800,4312661250,16460,16460,16460,16460,0
|
|
20231124,154700,4312661250,16460,16460,16460,16460,0
|
|
20231124,154600,4312661250,16460,16460,16460,16460,0
|
|
20231124,154500,4312661250,16460,16460,16460,16460,0
|
|
20231124,154400,4312661250,16460,16460,16460,16460,0
|
|
20231124,154300,4312661250,16460,16460,16460,16460,0
|
|
20231124,154200,4312661250,16460,16460,16460,16460,0
|
|
20231124,154100,4312661250,16460,16460,16460,16460,0
|
|
20231124,154000,4312661250,16460,16460,16460,16460,0
|
|
20231124,153900,4312661250,16460,16460,16460,16460,0
|
|
20231124,153800,4312661250,16460,16460,16460,16460,0
|
|
20231124,153700,4312661250,16460,16460,16460,16460,0
|
|
20231124,153600,4312661250,16460,16460,16460,16460,0
|
|
20231124,153500,4312661250,16460,16460,16460,16460,0
|
|
20231124,153400,4312661250,16460,16460,16460,16460,0
|
|
20231124,153300,4312661250,16460,16460,16460,16460,0
|
|
20231124,153200,4312661250,16460,16460,16460,16460,0
|
|
20231124,153100,4312661250,16460,16460,16460,16460,0
|
|
20231124,153000,4312661250,16460,16460,16460,16460,3516
|
|
20231124,152900,4254787890,16460,16460,16460,16460,0
|
|
20231124,152800,4254787890,16460,16460,16460,16460,0
|
|
20231124,152700,4254787890,16460,16460,16460,16460,0
|
|
20231124,152600,4254787890,16460,16460,16460,16460,0
|
|
20231124,152500,4254787890,16460,16460,16460,16460,0
|
|
20231124,152400,4254787890,16460,16460,16460,16460,0
|
|
20231124,152300,4254787890,16460,16460,16460,16460,0
|
|
20231124,152200,4254787890,16460,16460,16460,16460,0
|
|
20231124,152100,4254787890,16460,16460,16460,16460,0
|
|
20231124,152000,4254787890,16460,16460,16460,16460,0
|
|
20231124,151900,4254787890,16460,16450,16470,16430,591
|
|
20231124,151800,4245069930,16470,16470,16470,16440,411
|
|
20231124,151700,4238304950,16470,16470,16470,16440,1400
|
|
20231124,151600,4215256050,16470,16440,16470,16440,1710
|
|
20231124,151500,4187133390,16440,16430,16440,16410,557
|
|
20231124,151400,4177982330,16430,16430,16430,16430,79
|
|
20231124,151300,4176684360,16430,16400,16430,16400,1477
|
|
20231124,151200,4152446750,16400,16380,16400,16380,1151
|
|
20231124,151100,4133570450,16380,16400,16400,16380,183
|
|
20231124,151000,4130570250,16410,16400,16410,16390,1443
|
|
20231124,150900,4106903100,16410,16400,16410,16400,390
|
|
20231124,150800,4100503210,16400,16390,16400,16390,192
|
|
20231124,150700,4097355210,16390,16390,16390,16390,90
|
|
20231124,150600,4095880110,16390,16380,16390,16380,146
|
|
20231124,150500,4093488170,16380,16400,16400,16380,124
|
|
20231124,150400,4091456630,16400,16400,16400,16400,1
|
|
20231124,150300,4091440230,16400,16410,16410,16400,520
|
|
20231124,150200,4082910920,16420,16420,16430,16410,272
|
|
20231124,150100,4078446050,16420,16420,16420,16410,76
|
|
20231124,150000,4077198630,16420,16410,16430,16410,33
|
|
20231124,145900,4076656850,16410,16430,16430,16410,49
|
|
20231124,145800,4075852280,16430,16430,16440,16420,1343
|
|
20231124,145700,4053779680,16430,16400,16430,16390,2158
|
|
20231124,145600,4018371960,16390,16360,16390,16360,1320
|
|
20231124,145500,3996753610,16370,16370,16370,16370,445
|
|
20231124,145400,3989468960,16360,16340,16360,16340,668
|
|
20231124,145300,3978544660,16340,16340,16340,16340,29
|
|
20231124,145200,3978070800,16330,16320,16330,16320,1018
|
|
20231124,145100,3961446970,16320,16320,16320,16320,228
|
|
20231124,145000,3957726010,16330,16330,16330,16330,2
|
|
20231124,144900,3957693350,16330,16330,16330,16330,1
|
|
20231124,144800,3957677020,16320,16320,16320,16320,101
|
|
20231124,144700,3956028700,16320,16320,16320,16320,41
|
|
20231124,144600,3955359580,16330,16340,16340,16330,81
|
|
20231124,144500,3954036490,16340,16350,16350,16340,3
|
|
20231124,144400,3953987450,16350,16350,16360,16350,148
|
|
20231124,144300,3951567640,16350,16350,16360,16350,50
|
|
20231124,144200,3950750130,16360,16330,16360,16330,1000
|
|
20231124,144100,3934407450,16320,16320,16330,16320,149
|
|
20231124,144000,3931975710,16320,16320,16320,16320,251
|
|
20231124,143900,3927879390,16320,16320,16320,16320,543
|
|
20231124,143800,3919017630,16300,16300,16300,16300,50
|
|
20231124,143700,3918202630,16300,16300,16300,16300,112
|
|
20231124,143600,3916377030,16310,16310,16310,16310,0
|
|
20231124,143500,3916377030,16310,16340,16340,16310,119
|
|
20231124,143400,3914436110,16320,16320,16320,16320,305
|
|
20231124,143300,3909458510,16320,16320,16320,16320,1
|
|
20231124,143200,3909442190,16320,16330,16330,16320,92
|
|
20231124,143100,3907940730,16330,16330,16330,16330,61
|
|
20231124,143000,3906944600,16330,16330,16330,16330,10
|
|
20231124,142900,3906781300,16340,16330,16340,16330,102
|
|
20231124,142800,3905114640,16330,16330,16330,16330,0
|
|
20231124,142700,3905114640,16330,16330,16330,16330,52
|
|
20231124,142600,3904265480,16330,16330,16330,16330,10
|
|
20231124,142500,3904102180,16330,16340,16340,16330,375
|
|
20231124,142400,3897977680,16340,16340,16340,16340,10
|
|
20231124,142300,3897814280,16350,16350,16350,16350,10
|
|
20231124,142200,3897650780,16360,16280,16360,16280,8017
|
|
20231124,142100,3766882510,16280,16290,16290,16280,200
|
|
20231124,142000,3763624680,16290,16300,16300,16290,127
|
|
20231124,141900,3761555230,16300,16310,16310,16300,19
|
|
20231124,141800,3761245510,16310,16310,16310,16310,127
|
|
20231124,141700,3759174140,16310,16310,16310,16310,181
|
|
20231124,141600,3756222030,16310,16310,16310,16310,76
|
|
20231124,141500,3754982470,16320,16290,16320,16290,227
|
|
20231124,141400,3751279170,16300,16300,16300,16290,1011
|
|
20231124,141300,3734809870,16290,16310,16320,16290,339
|
|
20231124,141200,3729283890,16310,16300,16310,16290,1288
|
|
20231124,141100,3708298700,16310,16310,16310,16300,108
|
|
20231124,141000,3706538220,16310,16310,16310,16310,3
|
|
20231124,140900,3706489290,16310,16310,16310,16310,2
|
|
20231124,140800,3706456670,16320,16320,16320,16320,1
|
|
20231124,140700,3706440350,16300,16300,16300,16290,2332
|
|
20231124,140600,3668448780,16300,16310,16310,16300,2
|
|
20231124,140500,3668416170,16310,16290,16310,16290,259
|
|
20231124,140400,3664195300,16280,16280,16280,16280,0
|
|
20231124,140300,3664195300,16280,16300,16300,16280,1621
|
|
20231124,140200,3637794090,16300,16300,16300,16300,78
|
|
20231124,140100,3636522690,16300,16310,16310,16300,183
|
|
20231124,140000,3633539780,16310,16310,16310,16310,67
|
|
20231124,135900,3632447010,16310,16310,16310,16310,499
|
|
20231124,135800,3624308320,16310,16310,16310,16310,2
|
|
20231124,135700,3624275700,16290,16290,16290,16290,0
|
|
20231124,135600,3624275700,16290,16300,16310,16290,190
|
|
20231124,135500,3621178000,16290,16290,16290,16290,157
|
|
20231124,135400,3618620470,16310,16310,16310,16310,2
|
|
20231124,135300,3618587850,16310,16310,16310,16310,83
|
|
20231124,135200,3617234120,16300,16300,16300,16300,22
|
|
20231124,135100,3616875520,16300,16300,16300,16300,23
|
|
20231124,135000,3616500620,16300,16320,16320,16300,21
|
|
20231124,134900,3616158200,16320,16320,16320,16290,431
|
|
20231124,134800,3609132960,16300,16300,16300,16300,10
|
|
20231124,134700,3608969960,16290,16290,16290,16290,0
|
|
20231124,134600,3608969960,16290,16300,16300,16290,1203
|
|
20231124,134500,3589371060,16290,16290,16290,16290,0
|
|
20231124,134400,3589371060,16290,16300,16340,16290,1234
|
|
20231124,134300,3569268000,16350,16350,16350,16300,2188
|
|
20231124,134200,3533578800,16360,16360,16370,16360,332
|
|
20231124,134100,3528147270,16350,16340,16350,16340,345
|
|
20231124,134000,3522509020,16340,16340,16340,16340,15
|
|
20231124,133900,3522263920,16340,16340,16340,16340,42
|
|
20231124,133800,3521577640,16330,16330,16330,16330,15
|
|
20231124,133700,3521332690,16330,16340,16340,16330,286
|
|
20231124,133600,3516661220,16340,16340,16340,16340,30
|
|
20231124,133500,3516171020,16340,16330,16340,16330,89
|
|
20231124,133400,3514717480,16330,16330,16330,16330,1
|
|
20231124,133300,3514701150,16330,16330,16330,16330,127
|
|
20231124,133200,3512627240,16340,16340,16340,16340,0
|
|
20231124,133100,3512627240,16340,16340,16340,16340,296
|
|
20231124,133000,3507790600,16330,16330,16330,16330,17
|
|
20231124,132900,3507512990,16320,16320,16330,16320,1219
|
|
20231124,132800,3487616350,16320,16320,16320,16320,12
|
|
20231124,132700,3487420510,16320,16310,16320,16300,601
|
|
20231124,132600,3477622120,16320,16320,16320,16320,8
|
|
20231124,132500,3477491560,16310,16310,16310,16310,0
|
|
20231124,132400,3477491560,16310,16310,16310,16310,568
|
|
20231124,132300,3468227480,16320,16330,16330,16320,657
|
|
20231124,132200,3457504940,16330,16330,16330,16330,0
|
|
20231124,132100,3457504940,16330,16320,16330,16320,456
|
|
20231124,132000,3450061690,16320,16320,16320,16320,5
|
|
20231124,131900,3449980090,16320,16320,16320,16320,86
|
|
20231124,131800,3448576570,16320,16330,16330,16320,114
|
|
20231124,131700,3446715080,16320,16320,16320,16320,3
|
|
20231124,131600,3446666120,16320,16330,16330,16320,13
|
|
20231124,131500,3446453920,16330,16330,16330,16330,2
|
|
20231124,131400,3446421260,16330,16330,16330,16330,13
|
|
20231124,131300,3446208970,16330,16340,16340,16330,12
|
|
20231124,131200,3446012960,16340,16340,16340,16340,0
|
|
20231124,131100,3446012960,16340,16340,16340,16330,110
|
|
20231124,131000,3444215610,16350,16350,16350,16350,52
|
|
20231124,130900,3443365410,16350,16320,16350,16320,151
|
|
20231124,130800,3440899560,16320,16320,16350,16320,358
|
|
20231124,130700,3435055420,16320,16320,16320,16320,15
|
|
20231124,130600,3434810620,16320,16320,16320,16320,0
|
|
20231124,130500,3434810620,16320,16320,16320,16320,5
|
|
20231124,130400,3434729020,16320,16320,16320,16320,44
|
|
20231124,130300,3434010940,16330,16330,16330,16330,35
|
|
20231124,130200,3433439390,16330,16290,16330,16290,210
|
|
20231124,130100,3430016660,16280,16280,16280,16280,0
|
|
20231124,130000,3430016660,16280,16290,16290,16280,372
|
|
20231124,125900,3423960400,16280,16280,16280,16280,195
|
|
20231124,125800,3420785800,16280,16280,16280,16280,97
|
|
20231124,125700,3419206640,16280,16280,16280,16280,97
|
|
20231124,125600,3417627480,16280,16290,16290,16280,355
|
|
20231124,125500,3411847070,16290,16280,16290,16280,195
|
|
20231124,125400,3408672390,16270,16280,16280,16270,92
|
|
20231124,125300,3407175150,16280,16290,16290,16280,432
|
|
20231124,125200,3400141210,16290,16290,16290,16290,269
|
|
20231124,125100,3395759200,16290,16290,16290,16280,180
|
|
20231124,125000,3392827970,16300,16300,16300,16300,30
|
|
20231124,124900,3392338970,16300,16280,16320,16280,544
|
|
20231124,124800,3383473100,16280,16290,16290,16280,103
|
|
20231124,124700,3381796250,16290,16280,16290,16280,213
|
|
20231124,124600,3378328340,16270,16280,16280,16270,199
|
|
20231124,124500,3375090590,16270,16280,16280,16270,433
|
|
20231124,124400,3368045510,16280,16280,16280,16280,86
|
|
20231124,124300,3366645430,16280,16280,16280,16280,227
|
|
20231124,124200,3362949870,16280,16270,16280,16260,587
|
|
20231124,124100,3353399590,16270,16270,16280,16270,209
|
|
20231124,124000,3349999010,16270,16270,16270,16260,383
|
|
20231124,123900,3343768580,16270,16280,16280,16270,414
|
|
20231124,123800,3337031400,16280,16280,16280,16270,478
|
|
20231124,123700,3329250540,16280,16280,16280,16280,97
|
|
20231124,123600,3327671380,16280,16280,16290,16280,281
|
|
20231124,123500,3323096560,16280,16300,16300,16280,36
|
|
20231124,123400,3322510090,16290,16310,16310,16290,1006
|
|
20231124,123300,3306112360,16300,16310,16310,16300,155
|
|
20231124,123200,3303585820,16300,16290,16300,16290,305
|
|
20231124,123100,3298615710,16290,16290,16290,16290,149
|
|
20231124,123000,3296188500,16290,16290,16290,16290,142
|
|
20231124,122900,3293875320,16290,16280,16290,16280,195
|
|
20231124,122800,3290699740,16270,16280,16280,16260,401
|
|
20231124,122700,3284175550,16280,16270,16280,16270,477
|
|
20231124,122600,3276410960,16270,16270,16270,16260,261
|
|
20231124,122500,3272165460,16260,16270,16270,16260,200
|
|
20231124,122400,3268912430,16260,16270,16280,16260,1566
|
|
20231124,122300,3243425190,16270,16270,16270,16270,220
|
|
20231124,122200,3239845790,16270,16280,16280,16260,651
|
|
20231124,122100,3229255770,16280,16280,16280,16280,187
|
|
20231124,122000,3226211410,16280,16320,16330,16280,841
|
|
20231124,121900,3212501080,16320,16320,16320,16320,97
|
|
20231124,121800,3210918040,16320,16320,16320,16320,165
|
|
20231124,121700,3208225240,16320,16320,16320,16320,195
|
|
20231124,121600,3205042840,16320,16330,16330,16320,99
|
|
20231124,121500,3203427150,16330,16320,16330,16320,172
|
|
20231124,121400,3200619950,16320,16330,16330,16320,141
|
|
20231124,121300,3198318590,16330,16340,16340,16330,161
|
|
20231124,121200,3195688750,16340,16350,16350,16340,292
|
|
20231124,121100,3190917450,16340,16340,16340,16340,118
|
|
20231124,121000,3188989330,16340,16330,16340,16330,345
|
|
20231124,120900,3183353000,16340,16350,16350,16330,234
|
|
20231124,120800,3179530660,16350,16340,16350,16330,119
|
|
20231124,120700,3177587160,16330,16330,16330,16330,209
|
|
20231124,120600,3174174190,16330,16330,16330,16330,45
|
|
20231124,120500,3173439340,16330,16350,16350,16320,1443
|
|
20231124,120400,3149857390,16360,16360,16360,16360,22
|
|
20231124,120300,3149497470,16360,16360,16360,16360,50
|
|
20231124,120200,3148679470,16360,16360,16360,16360,12
|
|
20231124,120100,3148483150,16360,16360,16370,16360,131
|
|
20231124,120000,3146339980,16360,16360,16360,16350,102
|
|
20231124,115900,3144672190,16360,16350,16360,16350,56
|
|
20231124,115800,3143756570,16340,16340,16340,16340,132
|
|
20231124,115700,3141599690,16340,16340,16340,16340,92
|
|
20231124,115600,3140096410,16340,16330,16340,16330,274
|
|
20231124,115500,3135621900,16320,16320,16320,16320,1
|
|
20231124,115400,3135605580,16310,16310,16310,16310,0
|
|
20231124,115300,3135605580,16310,16310,16310,16310,91
|
|
20231124,115200,3134121370,16300,16300,16300,16300,236
|
|
20231124,115100,3130274570,16300,16280,16300,16280,1128
|
|
20231124,115000,3111908170,16280,16300,16300,16280,177
|
|
20231124,114900,3109026080,16300,16300,16300,16300,61
|
|
20231124,114800,3108031780,16300,16300,16300,16300,215
|
|
20231124,114700,3104527280,16330,16310,16330,16310,553
|
|
20231124,114600,3095501720,16310,16300,16310,16300,97
|
|
20231124,114500,3093920610,16300,16300,16300,16300,8
|
|
20231124,114400,3093790210,16300,16310,16310,16300,407
|
|
20231124,114300,3087152150,16310,16320,16330,16310,788
|
|
20231124,114200,3074297560,16320,16310,16320,16310,1261
|
|
20231124,114100,3053718050,16320,16320,16320,16320,49
|
|
20231124,114000,3052918370,16320,16300,16320,16300,206
|
|
20231124,113900,3049560450,16260,16260,16290,16260,9997
|
|
20231124,113800,2886812260,16260,16260,16260,16260,4
|
|
20231124,113700,2886747220,16260,16260,16260,16260,0
|
|
20231124,113600,2886747220,16260,16260,16260,16260,321
|
|
20231124,113500,2881527760,16260,16260,16260,16260,7
|
|
20231124,113400,2881413940,16260,16260,16260,16260,100
|
|
20231124,113300,2879787940,16260,16260,16260,16260,11
|
|
20231124,113200,2879609080,16260,16230,16260,16230,11
|
|
20231124,113100,2879430520,16220,16230,16230,16220,29
|
|
20231124,113000,2878960130,16220,16250,16250,16220,1491
|
|
20231124,112900,2854748700,16240,16230,16240,16230,6896
|
|
20231124,112800,2742772890,16230,16290,16290,16220,3014
|
|
20231124,112700,2693830350,16290,16250,16290,16250,563
|
|
20231124,112600,2684680200,16250,16250,16300,16250,6159
|
|
20231124,112500,2584331140,16250,16230,16250,16230,2164
|
|
20231124,112400,2549207420,16240,16240,16240,16230,857
|
|
20231124,112300,2535290460,16240,16230,16250,16220,1936
|
|
20231124,112200,2503860910,16240,16280,16280,16240,4904
|
|
20231124,112100,2424116200,16280,16280,16280,16280,1275
|
|
20231124,112000,2403359200,16290,16300,16300,16290,2835
|
|
20231124,111900,2357166040,16300,16310,16310,16300,473
|
|
20231124,111800,2349451910,16310,16310,16310,16300,166
|
|
20231124,111700,2346744800,16300,16300,16300,16300,422
|
|
20231124,111600,2339866200,16300,16280,16300,16270,2566
|
|
20231124,111500,2298082560,16280,16300,16300,16280,2115
|
|
20231124,111400,2263622610,16300,16300,16300,16300,0
|
|
20231124,111300,2263622610,16300,16310,16310,16300,313
|
|
20231124,111200,2258519700,16310,16300,16330,16290,1201
|
|
20231124,111100,2238940640,16300,16310,16310,16300,475
|
|
20231124,111000,2231197910,16300,16310,16320,16300,671
|
|
20231124,110900,2220253930,16310,16300,16310,16280,2348
|
|
20231124,110800,2182018510,16290,16290,16300,16290,569
|
|
20231124,110700,2172748960,16300,16330,16340,16290,6537
|
|
20231124,110600,2066124740,16330,16360,16360,16330,1228
|
|
20231124,110500,2046062390,16360,16370,16370,16360,103
|
|
20231124,110400,2044376290,16380,16370,16380,16350,998
|
|
20231124,110300,2028052710,16370,16370,16370,16370,351
|
|
20231124,110200,2022306840,16330,16350,16350,16300,3948
|
|
20231124,110100,1957871030,16370,16370,16370,16340,3428
|
|
20231124,110000,1901856100,16370,16370,16370,16340,1179
|
|
20231124,105900,1882570690,16350,16380,16380,16350,816
|
|
20231124,105800,1869216610,16350,16390,16390,16350,1003
|
|
20231124,105700,1852808350,16390,16390,16410,16390,1333
|
|
20231124,105600,1830957440,16390,16390,16390,16390,196
|
|
20231124,105500,1827745000,16390,16390,16390,16390,45
|
|
20231124,105400,1827007450,16400,16370,16400,16370,946
|
|
20231124,105300,1811499530,16360,16330,16370,16330,3504
|
|
20231124,105200,1754227750,16370,16370,16370,16340,5777
|
|
20231124,105100,1659779040,16380,16380,16380,16350,6288
|
|
20231124,105000,1556911690,16390,16390,16440,16390,2956
|
|
20231124,104900,1508428510,16390,16410,16410,16390,4018
|
|
20231124,104800,1442539870,16410,16440,16440,16410,2654
|
|
20231124,104700,1398962100,16440,16450,16450,16440,1646
|
|
20231124,104600,1371900050,16450,16490,16490,16450,8558
|
|
20231124,104500,1231010480,16500,16490,16500,16490,792
|
|
20231124,104400,1217950390,16510,16490,16510,16490,6
|
|
20231124,104300,1217851350,16490,16490,16490,16490,63
|
|
20231124,104200,1216812480,16490,16490,16490,16490,0
|
|
20231124,104100,1216812480,16490,16490,16490,16490,0
|
|
20231124,104000,1216812480,16490,16510,16510,16490,269
|
|
20231124,103900,1212376430,16490,16480,16490,16480,126
|
|
20231124,103800,1210298730,16470,16490,16490,16470,80
|
|
20231124,103700,1208981070,16470,16480,16480,16470,454
|
|
20231124,103600,1201501240,16480,16480,16480,16480,182
|
|
20231124,103500,1198501880,16490,16500,16500,16490,330
|
|
20231124,103400,1193058080,16500,16480,16500,16480,207
|
|
20231124,103300,1189644690,16500,16480,16500,16480,261
|
|
20231124,103200,1185341790,16490,16480,16490,16480,118
|
|
20231124,103100,1183396970,16480,16490,16490,16480,194
|
|
20231124,103000,1180199550,16480,16480,16480,16480,272
|
|
20231124,102900,1175716990,16480,16480,16480,16480,271
|
|
20231124,102800,1171250910,16480,16490,16490,16480,1071
|
|
20231124,102700,1153600330,16490,16490,16490,16480,188
|
|
20231124,102600,1150500320,16490,16490,16490,16490,1389
|
|
20231124,102500,1127595710,16500,16500,16500,16500,339
|
|
20231124,102400,1122002210,16500,16500,16500,16500,160
|
|
20231124,102300,1119362210,16500,16490,16500,16490,221
|
|
20231124,102200,1115716700,16490,16490,16500,16490,100
|
|
20231124,102100,1114067600,16500,16500,16500,16500,309
|
|
20231124,102000,1108969100,16500,16480,16500,16480,39
|
|
20231124,101900,1108326290,16480,16490,16490,16480,310
|
|
20231124,101800,1103214850,16480,16490,16490,16480,470
|
|
20231124,101700,1095468240,16500,16500,16500,16500,56
|
|
20231124,101600,1094544240,16500,16500,16500,16490,737
|
|
20231124,101500,1082388700,16500,16500,16510,16500,47
|
|
20231124,101400,1081613180,16510,16500,16510,16500,51
|
|
20231124,101300,1080771670,16490,16500,16500,16490,1149
|
|
20231124,101200,1061813190,16510,16510,16510,16510,278
|
|
20231124,101100,1057223410,16510,16500,16510,16500,324
|
|
20231124,101000,1051876900,16510,16510,16510,16510,8
|
|
20231124,100900,1051744820,16500,16500,16500,16500,380
|
|
20231124,100800,1045474820,16500,16520,16520,16500,345
|
|
20231124,100700,1039781920,16520,16520,16520,16520,6
|
|
20231124,100600,1039682800,16520,16520,16520,16520,18
|
|
20231124,100500,1039385440,16510,16510,16510,16510,110
|
|
20231124,100400,1037569340,16500,16510,16510,16500,16
|
|
20231124,100300,1037305290,16510,16510,16510,16500,503
|
|
20231124,100200,1029000860,16510,16490,16510,16490,770
|
|
20231124,100100,1016295840,16480,16480,16480,16480,200
|
|
20231124,100000,1012999840,16480,16470,16480,16470,186
|
|
20231124,095900,1009935560,16470,16480,16480,16470,502
|
|
20231124,095800,1001665740,16470,16480,16480,16470,503
|
|
20231124,095700,993380930,16470,16480,16480,16470,2168
|
|
20231124,095600,957656770,16480,16490,16490,16480,1353
|
|
20231124,095500,935358770,16490,16500,16500,16490,1937
|
|
20231124,095400,903406350,16500,16510,16510,16500,851
|
|
20231124,095300,889361740,16510,16520,16520,16510,188
|
|
20231124,095200,886256900,16530,16550,16550,16520,408
|
|
20231124,095100,879516550,16520,16530,16550,16520,190
|
|
20231124,095000,876375840,16560,16560,16560,16560,135
|
|
20231124,094900,874140240,16550,16550,16550,16550,104
|
|
20231124,094800,872419040,16540,16530,16540,16530,35
|
|
20231124,094700,871840190,16520,16530,16530,16520,673
|
|
20231124,094600,860715560,16530,16510,16530,16510,359
|
|
20231124,094500,854784020,16510,16510,16510,16510,42
|
|
20231124,094400,854090600,16500,16510,16510,16500,73
|
|
20231124,094300,852885940,16500,16500,16500,16500,2392
|
|
20231124,094200,813417940,16500,16510,16510,16500,6583
|
|
20231124,094100,704789930,16510,16510,16510,16500,594
|
|
20231124,094000,694983820,16510,16550,16550,16510,7624
|
|
20231124,093900,569020670,16550,16550,16550,16540,401
|
|
20231124,093800,562385960,16540,16550,16550,16540,191
|
|
20231124,093700,559226790,16550,16550,16560,16540,599
|
|
20231124,093600,549313020,16550,16550,16550,16550,780
|
|
20231124,093500,536404020,16550,16570,16570,16550,804
|
|
20231124,093400,523095320,16570,16570,16580,16560,9
|
|
20231124,093300,522946190,16560,16540,16570,16540,619
|
|
20231124,093200,512702410,16550,16570,16570,16550,415
|
|
20231124,093100,505834140,16570,16550,16570,16550,394
|
|
20231124,093000,499312360,16550,16560,16570,16550,1682
|
|
20231124,092900,471473810,16570,16580,16580,16560,1081
|
|
20231124,092800,453571340,16580,16570,16580,16560,511
|
|
20231124,092700,445106840,16570,16590,16590,16570,1197
|
|
20231124,092600,425268770,16590,16590,16590,16580,999
|
|
20231124,092500,408695940,16590,16600,16600,16590,118
|
|
20231124,092400,406738300,16600,16600,16600,16600,58
|
|
20231124,092300,405775500,16600,16600,16600,16600,81
|
|
20231124,092200,404430900,16600,16630,16630,16600,1039
|
|
20231124,092100,387183040,16620,16630,16630,16610,107
|
|
20231124,092000,385405700,16620,16630,16630,16610,941
|
|
20231124,091900,369766460,16640,16640,16640,16640,4
|
|
20231124,091800,369699900,16640,16650,16650,16640,173
|
|
20231124,091700,366820450,16650,16620,16660,16620,153
|
|
20231124,091600,364273870,16620,16620,16660,16620,1364
|
|
20231124,091500,341604150,16620,16620,16620,16620,136
|
|
20231124,091400,339343830,16600,16610,16610,16600,469
|
|
20231124,091300,331555060,16600,16570,16600,16560,3712
|
|
20231124,091200,270003680,16550,16580,16580,16550,643
|
|
20231124,091100,259361290,16560,16600,16600,16560,1115
|
|
20231124,091000,240882170,16610,16590,16610,16580,399
|
|
20231124,090900,234261730,16610,16610,16610,16590,1035
|
|
20231124,090800,217086970,16610,16610,16610,16610,31
|
|
20231124,090700,216572060,16620,16610,16640,16610,522
|
|
20231124,090600,207898600,16650,16660,16670,16610,1482
|
|
20231124,090500,183256780,16660,16600,16660,16600,544
|
|
20231124,090400,174223500,16600,16600,16630,16530,2488
|
|
20231124,090300,133014620,16570,16540,16570,16530,882
|
|
20231124,090200,118422170,16520,16610,16710,16510,5734
|
|
20231124,090100,23071130,16620,16700,16700,16620,325
|
|
20231124,090000,17667600,16700,16700,16700,16690,551
|