656 lines
35 KiB
CSV
656 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,195300,3974526530,16180,16180,16180,16180,4577
|
|
20231127,195200,3974526530,16180,16180,16180,16180,0
|
|
20231127,195100,3974526530,16180,16180,16180,16180,0
|
|
20231127,195000,3974526530,16180,16180,16180,16180,0
|
|
20231127,194900,3974526530,16180,16180,16180,16180,0
|
|
20231127,194800,3974526530,16180,16180,16180,16180,0
|
|
20231127,194700,3974526530,16180,16180,16180,16180,0
|
|
20231127,194600,3974526530,16180,16180,16180,16180,0
|
|
20231127,194500,3974526530,16180,16180,16180,16180,0
|
|
20231127,194400,3974526530,16180,16180,16180,16180,0
|
|
20231127,194300,3974526530,16180,16180,16180,16180,0
|
|
20231127,194200,3974526530,16180,16180,16180,16180,0
|
|
20231127,194100,3974526530,16180,16180,16180,16180,0
|
|
20231127,194000,3974526530,16180,16180,16180,16180,0
|
|
20231127,193900,3974526530,16180,16180,16180,16180,0
|
|
20231127,193800,3974526530,16180,16180,16180,16180,0
|
|
20231127,193700,3974526530,16180,16180,16180,16180,0
|
|
20231127,193600,3974526530,16180,16180,16180,16180,0
|
|
20231127,193500,3974526530,16180,16180,16180,16180,0
|
|
20231127,193400,3974526530,16180,16180,16180,16180,0
|
|
20231127,193300,3974526530,16180,16180,16180,16180,0
|
|
20231127,193200,3974526530,16180,16180,16180,16180,0
|
|
20231127,193100,3974526530,16180,16180,16180,16180,0
|
|
20231127,193000,3974526530,16180,16180,16180,16180,0
|
|
20231127,192900,3974526530,16180,16180,16180,16180,0
|
|
20231127,192800,3974526530,16180,16180,16180,16180,0
|
|
20231127,192700,3974526530,16180,16180,16180,16180,0
|
|
20231127,192600,3974526530,16180,16180,16180,16180,0
|
|
20231127,192500,3974526530,16180,16180,16180,16180,0
|
|
20231127,192400,3974526530,16180,16180,16180,16180,0
|
|
20231127,192300,3974526530,16180,16180,16180,16180,4577
|
|
20231127,192200,3974526530,16180,16180,16180,16180,0
|
|
20231127,192100,3974526530,16180,16180,16180,16180,0
|
|
20231127,192000,3974526530,16180,16180,16180,16180,0
|
|
20231127,191900,3974526530,16180,16180,16180,16180,0
|
|
20231127,191800,3974526530,16180,16180,16180,16180,0
|
|
20231127,191700,3974526530,16180,16180,16180,16180,0
|
|
20231127,191600,3974526530,16180,16180,16180,16180,0
|
|
20231127,191500,3974526530,16180,16180,16180,16180,0
|
|
20231127,191400,3974526530,16180,16180,16180,16180,0
|
|
20231127,191300,3974526530,16180,16180,16180,16180,0
|
|
20231127,191200,3974526530,16180,16180,16180,16180,0
|
|
20231127,191100,3974526530,16180,16180,16180,16180,0
|
|
20231127,191000,3974526530,16180,16180,16180,16180,0
|
|
20231127,190900,3974526530,16180,16180,16180,16180,0
|
|
20231127,190800,3974526530,16180,16180,16180,16180,0
|
|
20231127,190700,3974526530,16180,16180,16180,16180,0
|
|
20231127,190600,3974526530,16180,16180,16180,16180,0
|
|
20231127,190500,3974526530,16180,16180,16180,16180,0
|
|
20231127,190400,3974526530,16180,16180,16180,16180,0
|
|
20231127,190300,3974526530,16180,16180,16180,16180,0
|
|
20231127,190200,3974526530,16180,16180,16180,16180,0
|
|
20231127,190100,3974526530,16180,16180,16180,16180,0
|
|
20231127,190000,3974526530,16180,16180,16180,16180,0
|
|
20231127,185900,3974526530,16180,16180,16180,16180,0
|
|
20231127,185800,3974526530,16180,16180,16180,16180,0
|
|
20231127,185700,3974526530,16180,16180,16180,16180,0
|
|
20231127,185600,3974526530,16180,16180,16180,16180,0
|
|
20231127,185500,3974526530,16180,16180,16180,16180,0
|
|
20231127,185400,3974526530,16180,16180,16180,16180,0
|
|
20231127,185300,3974526530,16180,16180,16180,16180,4577
|
|
20231127,185200,3974526530,16180,16180,16180,16180,0
|
|
20231127,185100,3974526530,16180,16180,16180,16180,0
|
|
20231127,185000,3974526530,16180,16180,16180,16180,0
|
|
20231127,184900,3974526530,16180,16180,16180,16180,0
|
|
20231127,184800,3974526530,16180,16180,16180,16180,0
|
|
20231127,184700,3974526530,16180,16180,16180,16180,0
|
|
20231127,184600,3974526530,16180,16180,16180,16180,0
|
|
20231127,184500,3974526530,16180,16180,16180,16180,0
|
|
20231127,184400,3974526530,16180,16180,16180,16180,0
|
|
20231127,184300,3974526530,16180,16180,16180,16180,0
|
|
20231127,184200,3974526530,16180,16180,16180,16180,0
|
|
20231127,184100,3974526530,16180,16180,16180,16180,0
|
|
20231127,184000,3974526530,16180,16180,16180,16180,0
|
|
20231127,183900,3974526530,16180,16180,16180,16180,0
|
|
20231127,183800,3974526530,16180,16180,16180,16180,0
|
|
20231127,183700,3974526530,16180,16180,16180,16180,0
|
|
20231127,183600,3974526530,16180,16180,16180,16180,0
|
|
20231127,183500,3974526530,16180,16180,16180,16180,0
|
|
20231127,183400,3974526530,16180,16180,16180,16180,0
|
|
20231127,183300,3974526530,16180,16180,16180,16180,0
|
|
20231127,183200,3974526530,16180,16180,16180,16180,0
|
|
20231127,183100,3974526530,16180,16180,16180,16180,0
|
|
20231127,183000,3974526530,16180,16180,16180,16180,0
|
|
20231127,182900,3974526530,16180,16180,16180,16180,0
|
|
20231127,182800,3974526530,16180,16180,16180,16180,0
|
|
20231127,182700,3974526530,16180,16180,16180,16180,0
|
|
20231127,182600,3974526530,16180,16180,16180,16180,0
|
|
20231127,182500,3974526530,16180,16180,16180,16180,0
|
|
20231127,182400,3974526530,16180,16180,16180,16180,0
|
|
20231127,182300,3974526530,16180,16180,16180,16180,4577
|
|
20231127,182200,3974526530,16180,16180,16180,16180,0
|
|
20231127,182100,3974526530,16180,16180,16180,16180,0
|
|
20231127,182000,3974526530,16180,16180,16180,16180,0
|
|
20231127,181900,3974526530,16180,16180,16180,16180,0
|
|
20231127,181800,3974526530,16180,16180,16180,16180,0
|
|
20231127,181700,3974526530,16180,16180,16180,16180,0
|
|
20231127,181600,3974526530,16180,16180,16180,16180,0
|
|
20231127,181500,3974526530,16180,16180,16180,16180,0
|
|
20231127,181400,3974526530,16180,16180,16180,16180,0
|
|
20231127,181300,3974526530,16180,16180,16180,16180,0
|
|
20231127,181200,3974526530,16180,16180,16180,16180,0
|
|
20231127,181100,3974526530,16180,16180,16180,16180,0
|
|
20231127,181000,3974526530,16180,16180,16180,16180,0
|
|
20231127,180900,3974526530,16180,16180,16180,16180,0
|
|
20231127,180800,3974526530,16180,16180,16180,16180,0
|
|
20231127,180700,3974526530,16180,16180,16180,16180,0
|
|
20231127,180600,3974526530,16180,16180,16180,16180,0
|
|
20231127,180500,3974526530,16180,16180,16180,16180,0
|
|
20231127,180400,3974526530,16180,16180,16180,16180,0
|
|
20231127,180300,3974526530,16180,16180,16180,16180,0
|
|
20231127,180200,3974526530,16180,16180,16180,16180,0
|
|
20231127,180100,3974526530,16180,16180,16180,16180,0
|
|
20231127,180000,3974526530,16180,16180,16180,16180,0
|
|
20231127,175900,3974526530,16180,16180,16180,16180,0
|
|
20231127,175800,3974526530,16180,16180,16180,16180,0
|
|
20231127,175700,3974526530,16180,16180,16180,16180,0
|
|
20231127,175600,3974526530,16180,16180,16180,16180,0
|
|
20231127,175500,3974526530,16180,16180,16180,16180,0
|
|
20231127,175400,3974526530,16180,16180,16180,16180,0
|
|
20231127,175300,3974526530,16180,16180,16180,16180,4577
|
|
20231127,175200,3974526530,16180,16180,16180,16180,0
|
|
20231127,175100,3974526530,16180,16180,16180,16180,0
|
|
20231127,175000,3974526530,16180,16180,16180,16180,0
|
|
20231127,174900,3974526530,16180,16180,16180,16180,0
|
|
20231127,174800,3974526530,16180,16180,16180,16180,0
|
|
20231127,174700,3974526530,16180,16180,16180,16180,0
|
|
20231127,174600,3974526530,16180,16180,16180,16180,0
|
|
20231127,174500,3974526530,16180,16180,16180,16180,0
|
|
20231127,174400,3974526530,16180,16180,16180,16180,0
|
|
20231127,174300,3974526530,16180,16180,16180,16180,0
|
|
20231127,174200,3974526530,16180,16180,16180,16180,0
|
|
20231127,174100,3974526530,16180,16180,16180,16180,0
|
|
20231127,174000,3974526530,16180,16180,16180,16180,0
|
|
20231127,173900,3974526530,16180,16180,16180,16180,0
|
|
20231127,173800,3974526530,16180,16180,16180,16180,0
|
|
20231127,173700,3974526530,16180,16180,16180,16180,0
|
|
20231127,173600,3974526530,16180,16180,16180,16180,0
|
|
20231127,173500,3974526530,16180,16180,16180,16180,0
|
|
20231127,173400,3974526530,16180,16180,16180,16180,0
|
|
20231127,173300,3974526530,16180,16180,16180,16180,0
|
|
20231127,173200,3974526530,16180,16180,16180,16180,0
|
|
20231127,173100,3974526530,16180,16180,16180,16180,0
|
|
20231127,173000,3974526530,16180,16180,16180,16180,0
|
|
20231127,172900,3974526530,16180,16180,16180,16180,0
|
|
20231127,172800,3974526530,16180,16180,16180,16180,0
|
|
20231127,172700,3974526530,16180,16180,16180,16180,0
|
|
20231127,172600,3974526530,16180,16180,16180,16180,0
|
|
20231127,172500,3974526530,16180,16180,16180,16180,0
|
|
20231127,172400,3974526530,16180,16180,16180,16180,0
|
|
20231127,172300,3974526530,16180,16180,16180,16180,4577
|
|
20231127,172200,3974526530,16180,16180,16180,16180,0
|
|
20231127,172100,3974526530,16180,16180,16180,16180,0
|
|
20231127,172000,3974526530,16180,16180,16180,16180,0
|
|
20231127,171900,3974526530,16180,16180,16180,16180,0
|
|
20231127,171800,3974526530,16180,16180,16180,16180,0
|
|
20231127,171700,3974526530,16180,16180,16180,16180,0
|
|
20231127,171600,3974526530,16180,16180,16180,16180,0
|
|
20231127,171500,3974526530,16180,16180,16180,16180,0
|
|
20231127,171400,3974526530,16180,16180,16180,16180,0
|
|
20231127,171300,3974526530,16180,16180,16180,16180,0
|
|
20231127,171200,3974526530,16180,16180,16180,16180,0
|
|
20231127,171100,3974526530,16180,16180,16180,16180,0
|
|
20231127,171000,3974526530,16180,16180,16180,16180,0
|
|
20231127,170900,3974526530,16180,16180,16180,16180,0
|
|
20231127,170800,3974526530,16180,16180,16180,16180,0
|
|
20231127,170700,3974526530,16180,16180,16180,16180,0
|
|
20231127,170600,3974526530,16180,16180,16180,16180,0
|
|
20231127,170500,3974526530,16180,16180,16180,16180,0
|
|
20231127,170400,3974526530,16180,16180,16180,16180,0
|
|
20231127,170300,3974526530,16180,16180,16180,16180,0
|
|
20231127,170200,3974526530,16180,16180,16180,16180,0
|
|
20231127,170100,3974526530,16180,16180,16180,16180,0
|
|
20231127,170000,3974526530,16180,16180,16180,16180,0
|
|
20231127,165900,3974526530,16180,16180,16180,16180,0
|
|
20231127,165800,3974526530,16180,16180,16180,16180,0
|
|
20231127,165700,3974526530,16180,16180,16180,16180,0
|
|
20231127,165600,3974526530,16180,16180,16180,16180,0
|
|
20231127,165500,3974526530,16180,16180,16180,16180,0
|
|
20231127,165400,3974526530,16180,16180,16180,16180,0
|
|
20231127,165300,3974526530,16180,16180,16180,16180,4577
|
|
20231127,165200,3974526530,16180,16180,16180,16180,0
|
|
20231127,165100,3974526530,16180,16180,16180,16180,0
|
|
20231127,165000,3974526530,16180,16180,16180,16180,0
|
|
20231127,164900,3974526530,16180,16180,16180,16180,0
|
|
20231127,164800,3974526530,16180,16180,16180,16180,0
|
|
20231127,164700,3974526530,16180,16180,16180,16180,0
|
|
20231127,164600,3974526530,16180,16180,16180,16180,0
|
|
20231127,164500,3974526530,16180,16180,16180,16180,0
|
|
20231127,164400,3974526530,16180,16180,16180,16180,0
|
|
20231127,164300,3974526530,16180,16180,16180,16180,0
|
|
20231127,164200,3974526530,16180,16180,16180,16180,0
|
|
20231127,164100,3974526530,16180,16180,16180,16180,0
|
|
20231127,164000,3974526530,16180,16180,16180,16180,0
|
|
20231127,163900,3974526530,16180,16180,16180,16180,0
|
|
20231127,163800,3974526530,16180,16180,16180,16180,0
|
|
20231127,163700,3974526530,16180,16180,16180,16180,0
|
|
20231127,163600,3974526530,16180,16180,16180,16180,0
|
|
20231127,163500,3974526530,16180,16180,16180,16180,0
|
|
20231127,163400,3974526530,16180,16180,16180,16180,0
|
|
20231127,163300,3974526530,16180,16180,16180,16180,0
|
|
20231127,163200,3974526530,16180,16180,16180,16180,0
|
|
20231127,163100,3974526530,16180,16180,16180,16180,0
|
|
20231127,163000,3974526530,16180,16180,16180,16180,0
|
|
20231127,162900,3974526530,16180,16180,16180,16180,0
|
|
20231127,162800,3974526530,16180,16180,16180,16180,0
|
|
20231127,162700,3974526530,16180,16180,16180,16180,0
|
|
20231127,162600,3974526530,16180,16180,16180,16180,0
|
|
20231127,162500,3974526530,16180,16180,16180,16180,0
|
|
20231127,162400,3974526530,16180,16180,16180,16180,0
|
|
20231127,162300,3974526530,16180,16180,16180,16180,4577
|
|
20231127,162200,3974526530,16180,16180,16180,16180,0
|
|
20231127,162100,3974526530,16180,16180,16180,16180,0
|
|
20231127,162000,3974526530,16180,16180,16180,16180,0
|
|
20231127,161900,3974526530,16180,16180,16180,16180,0
|
|
20231127,161800,3974526530,16180,16180,16180,16180,0
|
|
20231127,161700,3974526530,16180,16180,16180,16180,0
|
|
20231127,161600,3974526530,16180,16180,16180,16180,0
|
|
20231127,161500,3974526530,16180,16180,16180,16180,0
|
|
20231127,161400,3974526530,16180,16180,16180,16180,0
|
|
20231127,161300,3974526530,16180,16180,16180,16180,0
|
|
20231127,161200,3974526530,16180,16180,16180,16180,0
|
|
20231127,161100,3974526530,16180,16180,16180,16180,0
|
|
20231127,161000,3974526530,16180,16180,16180,16180,0
|
|
20231127,160900,3974526530,16180,16180,16180,16180,0
|
|
20231127,160800,3974526530,16180,16180,16180,16180,0
|
|
20231127,160700,3974526530,16180,16180,16180,16180,0
|
|
20231127,160600,3974526530,16180,16180,16180,16180,0
|
|
20231127,160500,3974526530,16180,16180,16180,16180,0
|
|
20231127,160400,3974526530,16180,16180,16180,16180,0
|
|
20231127,160300,3974526530,16180,16180,16180,16180,0
|
|
20231127,160200,3974526530,16180,16180,16180,16180,0
|
|
20231127,160100,3974526530,16180,16180,16180,16180,0
|
|
20231127,160000,3974526530,16180,16180,16180,16180,0
|
|
20231127,155900,3974526530,16180,16180,16180,16180,0
|
|
20231127,155800,3974526530,16180,16180,16180,16180,0
|
|
20231127,155700,3974526530,16180,16180,16180,16180,0
|
|
20231127,155600,3974526530,16180,16180,16180,16180,0
|
|
20231127,155500,3974526530,16180,16180,16180,16180,0
|
|
20231127,155400,3974526530,16180,16180,16180,16180,0
|
|
20231127,155300,3974526530,16180,16180,16180,16180,4577
|
|
20231127,155200,3974526530,16180,16180,16180,16180,0
|
|
20231127,155100,3974526530,16180,16180,16180,16180,0
|
|
20231127,155000,3974526530,16180,16180,16180,16180,0
|
|
20231127,154900,3974526530,16180,16180,16180,16180,0
|
|
20231127,154800,3974526530,16180,16180,16180,16180,0
|
|
20231127,154700,3974526530,16180,16180,16180,16180,0
|
|
20231127,154600,3974526530,16180,16180,16180,16180,0
|
|
20231127,154500,3974526530,16180,16180,16180,16180,0
|
|
20231127,154400,3974526530,16180,16180,16180,16180,0
|
|
20231127,154300,3974526530,16180,16180,16180,16180,0
|
|
20231127,154200,3974526530,16180,16180,16180,16180,0
|
|
20231127,154100,3974526530,16180,16180,16180,16180,0
|
|
20231127,154000,3974526530,16180,16180,16180,16180,0
|
|
20231127,153900,3974526530,16180,16180,16180,16180,0
|
|
20231127,153800,3974526530,16180,16180,16180,16180,0
|
|
20231127,153700,3974526530,16180,16180,16180,16180,0
|
|
20231127,153600,3974526530,16180,16180,16180,16180,0
|
|
20231127,153500,3974526530,16180,16180,16180,16180,0
|
|
20231127,153400,3974526530,16180,16180,16180,16180,0
|
|
20231127,153300,3974526530,16180,16180,16180,16180,0
|
|
20231127,153200,3974526530,16180,16180,16180,16180,0
|
|
20231127,153100,3974526530,16180,16180,16180,16180,0
|
|
20231127,153000,3974526530,16180,16180,16180,16180,4577
|
|
20231127,152900,3900470670,16210,16210,16210,16210,0
|
|
20231127,152800,3900470670,16210,16210,16210,16210,0
|
|
20231127,152700,3900470670,16210,16210,16210,16210,0
|
|
20231127,152600,3900470670,16210,16210,16210,16210,0
|
|
20231127,152500,3900470670,16210,16210,16210,16210,0
|
|
20231127,152400,3900470670,16210,16210,16210,16210,0
|
|
20231127,152300,3900470670,16210,16210,16210,16210,0
|
|
20231127,152200,3900470670,16210,16210,16210,16210,0
|
|
20231127,152100,3900470670,16210,16210,16210,16210,0
|
|
20231127,152000,3900470670,16210,16210,16210,16210,0
|
|
20231127,151900,3900470670,16210,16200,16210,16200,249
|
|
20231127,151800,3896435000,16210,16210,16210,16200,718
|
|
20231127,151700,3884798620,16220,16210,16220,16210,278
|
|
20231127,151600,3880290580,16210,16210,16220,16210,146
|
|
20231127,151500,3877923820,16210,16210,16210,16200,300
|
|
20231127,151400,3873060830,16210,16210,16210,16210,103
|
|
20231127,151300,3871391200,16210,16210,16220,16200,168
|
|
20231127,151200,3868669060,16200,16220,16220,16200,595
|
|
20231127,151100,3859023180,16220,16220,16220,16220,23
|
|
20231127,151000,3858650120,16220,16220,16220,16220,141
|
|
20231127,150900,3856363100,16220,16230,16230,16220,429
|
|
20231127,150800,3849404430,16230,16230,16230,16230,65
|
|
20231127,150700,3848349480,16230,16240,16240,16230,151
|
|
20231127,150600,3845897420,16240,16240,16250,16240,318
|
|
20231127,150500,3840733000,16250,16250,16260,16250,842
|
|
20231127,150400,3827048990,16240,16220,16240,16220,2052
|
|
20231127,150300,3793735630,16220,16190,16220,16190,5702
|
|
20231127,150200,3701401090,16180,16180,16180,16180,1833
|
|
20231127,150100,3671743150,16170,16180,16180,16170,1100
|
|
20231127,150000,3653954130,16180,16180,16180,16180,43
|
|
20231127,145900,3653258390,16170,16180,16180,16170,1589
|
|
20231127,145800,3627557410,16190,16180,16190,16180,767
|
|
20231127,145700,3615141770,16170,16170,16170,16170,0
|
|
20231127,145600,3615141770,16170,16170,16170,16170,282
|
|
20231127,145500,3610581830,16170,16170,16170,16170,1
|
|
20231127,145400,3610565660,16180,16180,16180,16180,84
|
|
20231127,145300,3609206540,16190,16190,16190,16180,180
|
|
20231127,145200,3606293890,16180,16180,16180,16180,39
|
|
20231127,145100,3605662870,16180,16200,16200,16180,88
|
|
20231127,145000,3604238370,16200,16200,16200,16200,61
|
|
20231127,144900,3603250170,16200,16200,16200,16200,83
|
|
20231127,144800,3601905570,16200,16200,16200,16200,7
|
|
20231127,144700,3601792170,16200,16200,16200,16200,51
|
|
20231127,144600,3600965970,16200,16190,16200,16180,193
|
|
20231127,144500,3597841130,16180,16180,16180,16180,223
|
|
20231127,144400,3594232990,16200,16200,16200,16200,133
|
|
20231127,144300,3592078390,16200,16190,16200,16190,973
|
|
20231127,144200,3576321100,16180,16180,16180,16180,110
|
|
20231127,144100,3574541300,16190,16190,16190,16190,4
|
|
20231127,144000,3574476540,16190,16190,16190,16190,1
|
|
20231127,143900,3574460350,16190,16180,16190,16180,497
|
|
20231127,143800,3566418770,16190,16180,16190,16180,107
|
|
20231127,143700,3564686520,16180,16180,16180,16180,2
|
|
20231127,143600,3564654160,16190,16190,16190,16190,150
|
|
20231127,143500,3562225660,16190,16190,16190,16160,380
|
|
20231127,143400,3556077140,16200,16170,16210,16170,3033
|
|
20231127,143300,3506992920,16170,16160,16180,16160,3232
|
|
20231127,143200,3454739730,16160,16110,16180,16110,11644
|
|
20231127,143100,3266907070,16100,16110,16110,16100,139
|
|
20231127,143000,3264669000,16110,16120,16120,16110,27
|
|
20231127,142900,3264234020,16120,16120,16120,16120,15
|
|
20231127,142800,3263992220,16120,16120,16120,16120,0
|
|
20231127,142700,3263992220,16120,16110,16120,16110,43
|
|
20231127,142600,3263299280,16110,16110,16110,16110,59
|
|
20231127,142500,3262348790,16110,16110,16110,16110,40
|
|
20231127,142400,3261704390,16110,16110,16110,16110,0
|
|
20231127,142300,3261704390,16110,16110,16110,16110,3
|
|
20231127,142200,3261656060,16100,16110,16110,16100,47
|
|
20231127,142100,3260898960,16110,16110,16110,16110,46
|
|
20231127,142000,3260157900,16110,16110,16120,16110,18
|
|
20231127,141900,3259867910,16110,16110,16110,16100,250
|
|
20231127,141800,3255842410,16100,16100,16100,16100,225
|
|
20231127,141700,3252219910,16100,16100,16100,16100,210
|
|
20231127,141600,3248838910,16100,16110,16110,16100,6
|
|
20231127,141500,3248742280,16100,16110,16130,16100,1101
|
|
20231127,141400,3231005130,16110,16130,16130,16110,13
|
|
20231127,141300,3230795480,16110,16120,16130,16110,228
|
|
20231127,141200,3227120270,16120,16120,16120,16120,119
|
|
20231127,141100,3225201990,16120,16110,16120,16110,395
|
|
20231127,141000,3218835590,16110,16120,16120,16110,31
|
|
20231127,140900,3218335890,16120,16120,16120,16120,49
|
|
20231127,140800,3217546010,16130,16120,16130,16120,254
|
|
20231127,140700,3213450990,16130,16120,16140,16120,179
|
|
20231127,140600,3210563820,16120,16120,16120,16120,492
|
|
20231127,140500,3202632780,16140,16130,16140,16130,49
|
|
20231127,140400,3201842220,16130,16130,16130,16130,0
|
|
20231127,140300,3201842220,16130,16130,16130,16120,324
|
|
20231127,140200,3196617300,16130,16130,16130,16130,60
|
|
20231127,140100,3195649500,16130,16140,16140,16130,188
|
|
20231127,140000,3192616850,16140,16140,16140,16140,23
|
|
20231127,135900,3192245630,16130,16140,16140,16130,68
|
|
20231127,135800,3191148490,16140,16140,16140,16140,203
|
|
20231127,135700,3187872070,16140,16140,16140,16140,58
|
|
20231127,135600,3186935950,16140,16140,16140,16140,57
|
|
20231127,135500,3186015970,16140,16140,16140,16140,61
|
|
20231127,135400,3185031430,16140,16140,16140,16130,180
|
|
20231127,135300,3182126330,16140,16130,16140,16130,85
|
|
20231127,135200,3180754880,16140,16140,16150,16140,378
|
|
20231127,135100,3174653930,16150,16160,16160,16140,796
|
|
20231127,135000,3161801690,16150,16150,16150,16150,0
|
|
20231127,134900,3161801690,16150,16140,16150,16140,140
|
|
20231127,134800,3159540990,16140,16140,16140,16140,0
|
|
20231127,134700,3159540990,16140,16140,16140,16140,18
|
|
20231127,134600,3159250470,16140,16150,16150,16140,500
|
|
20231127,134500,3151180270,16150,16150,16150,16150,46
|
|
20231127,134400,3150437370,16150,16150,16150,16150,8
|
|
20231127,134300,3150308170,16150,16150,16150,16140,182
|
|
20231127,134200,3147369070,16150,16140,16150,16140,179
|
|
20231127,134100,3144479150,16130,16130,16130,16130,0
|
|
20231127,134000,3144479150,16130,16130,16130,16130,10
|
|
20231127,133900,3144317850,16140,16140,16140,16140,4
|
|
20231127,133800,3144253290,16140,16140,16140,16140,7
|
|
20231127,133700,3144140310,16140,16140,16140,16140,494
|
|
20231127,133600,3136167150,16140,16150,16160,16140,964
|
|
20231127,133500,3120594130,16170,16160,16170,16150,985
|
|
20231127,133400,3104680080,16160,16150,16160,16150,689
|
|
20231127,133300,3093552050,16140,16140,16140,16140,266
|
|
20231127,133200,3089258810,16140,16130,16140,16130,351
|
|
20231127,133100,3083597040,16130,16120,16130,16120,422
|
|
20231127,133000,3076793650,16120,16110,16120,16110,7
|
|
20231127,132900,3076680830,16120,16120,16120,16120,10
|
|
20231127,132800,3076519630,16120,16120,16120,16120,14
|
|
20231127,132700,3076293950,16120,16120,16120,16120,193
|
|
20231127,132600,3073182790,16120,16120,16120,16120,100
|
|
20231127,132500,3071570790,16100,16100,16100,16100,235
|
|
20231127,132400,3067787290,16120,16120,16120,16120,0
|
|
20231127,132300,3067787290,16120,16120,16120,16120,13
|
|
20231127,132200,3067577730,16120,16110,16120,16110,289
|
|
20231127,132100,3062919540,16110,16110,16110,16110,84
|
|
20231127,132000,3061566300,16110,16120,16120,16110,189
|
|
20231127,131900,3058521450,16130,16130,16130,16130,0
|
|
20231127,131800,3058521450,16130,16120,16130,16110,163
|
|
20231127,131700,3055894160,16120,16120,16120,16100,729
|
|
20231127,131600,3044148210,16120,16110,16120,16100,234
|
|
20231127,131500,3040378460,16110,16120,16120,16110,244
|
|
20231127,131400,3036447460,16120,16120,16120,16120,1
|
|
20231127,131300,3036431340,16120,16120,16120,16120,2
|
|
20231127,131200,3036399100,16120,16120,16120,16120,82
|
|
20231127,131100,3035077260,16120,16120,16120,16110,203
|
|
20231127,131000,3031806900,16110,16110,16110,16110,10
|
|
20231127,130900,3031645800,16100,16100,16100,16100,1227
|
|
20231127,130800,3011891100,16100,16100,16100,16100,212
|
|
20231127,130700,3008477900,16090,16120,16120,16090,962
|
|
20231127,130600,2992988680,16120,16100,16120,16100,210
|
|
20231127,130500,2989607480,16110,16110,16110,16110,1
|
|
20231127,130400,2989591370,16100,16120,16120,16100,262
|
|
20231127,130300,2985373150,16120,16120,16120,16100,86
|
|
20231127,130200,2983988360,16120,16100,16120,16100,91
|
|
20231127,130100,2982523120,16100,16100,16100,16090,177
|
|
20231127,130000,2979673960,16090,16090,16090,16090,366
|
|
20231127,125900,2973785020,16090,16110,16110,16090,538
|
|
20231127,125800,2965123920,16120,16120,16120,16120,1
|
|
20231127,125700,2965107800,16110,16110,16110,16110,18
|
|
20231127,125600,2964817820,16110,16100,16110,16100,575
|
|
20231127,125500,2955558320,16100,16100,16100,16100,1
|
|
20231127,125400,2955542220,16100,16090,16100,16090,507
|
|
20231127,125300,2947384490,16090,16100,16100,16080,1238
|
|
20231127,125200,2927464760,16100,16100,16100,16090,43
|
|
20231127,125100,2926772760,16100,16100,16100,16100,196
|
|
20231127,125000,2923617160,16100,16110,16110,16100,137
|
|
20231127,124900,2921411400,16110,16080,16110,16080,2687
|
|
20231127,124800,2878201160,16080,16120,16120,16080,4410
|
|
20231127,124700,2807249770,16110,16120,16120,16110,313
|
|
20231127,124600,2802207010,16130,16120,16130,16120,191
|
|
20231127,124500,2799127880,16120,16120,16120,16120,63
|
|
20231127,124400,2798112320,16120,16120,16120,16120,1
|
|
20231127,124300,2798096200,16100,16110,16110,16100,1000
|
|
20231127,124200,2781994040,16120,16110,16120,16110,232
|
|
20231127,124100,2778256500,16120,16120,16120,16120,1
|
|
20231127,124000,2778240380,16120,16120,16120,16120,0
|
|
20231127,123900,2778240380,16120,16100,16120,16100,120
|
|
20231127,123800,2776307980,16100,16100,16100,16100,265
|
|
20231127,123700,2772041480,16100,16100,16100,16100,6
|
|
20231127,123600,2771944880,16100,16090,16100,16090,170
|
|
20231127,123500,2769209470,16090,16100,16100,16090,197
|
|
20231127,123400,2766039270,16100,16100,16100,16090,536
|
|
20231127,123300,2757413190,16100,16090,16100,16090,815
|
|
20231127,123200,2744296710,16100,16090,16100,16090,54
|
|
20231127,123100,2743427540,16090,16100,16100,16090,720
|
|
20231127,123000,2731840540,16090,16080,16090,16070,1135
|
|
20231127,122900,2713584970,16090,16100,16100,16080,1212
|
|
20231127,122800,2694081930,16100,16100,16110,16100,685
|
|
20231127,122700,2683053390,16100,16110,16110,16090,2045
|
|
20231127,122600,2650123400,16110,16120,16130,16110,649
|
|
20231127,122500,2639664090,16110,16110,16110,16110,478
|
|
20231127,122400,2631963510,16130,16110,16140,16110,480
|
|
20231127,122300,2624224990,16110,16140,16140,16100,6512
|
|
20231127,122200,2519307010,16130,16140,16140,16130,208
|
|
20231127,122100,2515950550,16140,16140,16150,16140,644
|
|
20231127,122000,2505556380,16140,16140,16150,16140,658
|
|
20231127,121900,2494935940,16140,16140,16140,16140,43
|
|
20231127,121800,2494241920,16130,16130,16130,16130,0
|
|
20231127,121700,2494241920,16130,16160,16160,16130,1761
|
|
20231127,121600,2465809140,16160,16170,16170,16160,37
|
|
20231127,121500,2465211130,16170,16170,16170,16170,291
|
|
20231127,121400,2460505660,16170,16170,16170,16170,1000
|
|
20231127,121300,2444335660,16160,16160,16160,16160,1511
|
|
20231127,121200,2419917900,16150,16150,16150,16140,1334
|
|
20231127,121100,2398374960,16150,16160,16160,16150,1966
|
|
20231127,121000,2366610700,16170,16180,16180,16170,1919
|
|
20231127,120900,2335574340,16180,16190,16190,16180,407
|
|
20231127,120800,2328989030,16190,16200,16200,16190,156
|
|
20231127,120700,2326463150,16180,16200,16210,16180,2574
|
|
20231127,120600,2284790090,16200,16200,16200,16200,377
|
|
20231127,120500,2278682690,16200,16200,16200,16200,325
|
|
20231127,120400,2273417690,16200,16200,16200,16200,47
|
|
20231127,120300,2272656290,16200,16200,16200,16200,454
|
|
20231127,120200,2265301490,16210,16210,16210,16200,2776
|
|
20231127,120100,2220330070,16200,16210,16210,16200,127
|
|
20231127,120000,2218272100,16210,16200,16210,16200,101
|
|
20231127,115900,2216635890,16200,16210,16210,16200,1079
|
|
20231127,115800,2199150120,16210,16210,16210,16200,65
|
|
20231127,115700,2198096970,16200,16200,16200,16200,273
|
|
20231127,115600,2193674370,16210,16220,16220,16210,4482
|
|
20231127,115500,2121021110,16220,16220,16220,16220,2145
|
|
20231127,115400,2086229210,16220,16230,16230,16220,282
|
|
20231127,115300,2081652550,16230,16230,16230,16230,150
|
|
20231127,115200,2079218050,16240,16230,16240,16230,222
|
|
20231127,115100,2075614270,16230,16230,16230,16230,162
|
|
20231127,115000,2072985010,16230,16240,16240,16230,3
|
|
20231127,114900,2072936300,16230,16230,16230,16230,107
|
|
20231127,114800,2071199690,16230,16230,16230,16220,1102
|
|
20231127,114700,2053324200,16230,16230,16230,16230,52
|
|
20231127,114600,2052480240,16230,16240,16240,16230,253
|
|
20231127,114500,2048374010,16230,16230,16230,16230,116
|
|
20231127,114400,2046491330,16220,16230,16230,16220,233
|
|
20231127,114300,2042711050,16230,16230,16230,16220,435
|
|
20231127,114200,2035654010,16230,16250,16250,16230,2719
|
|
20231127,114100,1991515820,16250,16250,16250,16240,651
|
|
20231127,114000,1980942070,16250,16250,16250,16250,30
|
|
20231127,113900,1980454570,16250,16240,16250,16240,60
|
|
20231127,113800,1979479970,16240,16250,16250,16240,34
|
|
20231127,113700,1978927780,16250,16250,16260,16250,446
|
|
20231127,113600,1971680270,16260,16260,16280,16260,98
|
|
20231127,113500,1970086430,16280,16260,16280,16260,764
|
|
20231127,113400,1957661740,16270,16270,16270,16270,95
|
|
20231127,113300,1956116090,16270,16270,16270,16270,0
|
|
20231127,113200,1956116090,16270,16270,16270,16270,8
|
|
20231127,113100,1955985930,16270,16280,16280,16270,336
|
|
20231127,113000,1950516850,16280,16280,16280,16280,4
|
|
20231127,112900,1950451730,16260,16260,16260,16260,48
|
|
20231127,112800,1949671250,16260,16260,16260,16260,0
|
|
20231127,112700,1949671250,16260,16260,16260,16260,1
|
|
20231127,112600,1949654990,16250,16250,16250,16250,43
|
|
20231127,112500,1948956240,16250,16250,16250,16240,928
|
|
20231127,112400,1933884880,16260,16260,16270,16260,14
|
|
20231127,112300,1933657200,16270,16250,16270,16250,374
|
|
20231127,112200,1927579480,16250,16250,16250,16250,743
|
|
20231127,112100,1915505730,16250,16270,16270,16250,1031
|
|
20231127,112000,1898751470,16280,16260,16280,16260,551
|
|
20231127,111900,1889792190,16260,16270,16270,16260,339
|
|
20231127,111800,1884280040,16260,16270,16270,16260,599
|
|
20231127,111700,1874539310,16260,16270,16270,16260,51
|
|
20231127,111600,1873710040,16260,16270,16270,16260,260
|
|
20231127,111500,1869479930,16270,16280,16280,16270,16
|
|
20231127,111400,1869219490,16280,16280,16280,16280,63
|
|
20231127,111300,1868193850,16280,16270,16280,16270,37
|
|
20231127,111200,1867591510,16270,16290,16290,16270,29
|
|
20231127,111100,1867119480,16290,16290,16290,16290,13
|
|
20231127,111000,1866907710,16290,16280,16290,16270,451
|
|
20231127,110900,1859561680,16270,16260,16280,16260,316
|
|
20231127,110800,1854417670,16260,16280,16280,16260,110
|
|
20231127,110700,1852628080,16280,16280,16280,16280,140
|
|
20231127,110600,1850348880,16280,16280,16280,16260,151
|
|
20231127,110500,1847891100,16270,16270,16280,16260,84
|
|
20231127,110400,1846524080,16270,16260,16270,16260,36
|
|
20231127,110300,1845938500,16270,16270,16270,16260,305
|
|
20231127,110200,1840976190,16280,16270,16280,16270,80
|
|
20231127,110100,1839674450,16270,16270,16280,16270,431
|
|
20231127,110000,1832661080,16270,16270,16290,16270,165
|
|
20231127,105900,1829974420,16280,16280,16280,16270,737
|
|
20231127,105800,1817977240,16280,16280,16290,16280,14
|
|
20231127,105700,1817749310,16280,16280,16280,16270,217
|
|
20231127,105600,1814217700,16270,16270,16290,16270,90
|
|
20231127,105500,1812753380,16270,16280,16280,16270,513
|
|
20231127,105400,1804401880,16280,16300,16300,16280,245
|
|
20231127,105300,1800410220,16300,16300,16310,16300,31
|
|
20231127,105200,1799904890,16300,16300,16310,16300,448
|
|
20231127,105100,1792601540,16300,16320,16320,16300,323
|
|
20231127,105000,1787335900,16310,16310,16320,16310,61
|
|
20231127,104900,1786340960,16320,16310,16320,16310,73
|
|
20231127,104800,1785150310,16310,16310,16310,16310,100
|
|
20231127,104700,1783519310,16320,16310,16320,16310,67
|
|
20231127,104600,1782426280,16320,16320,16320,16320,42
|
|
20231127,104500,1781740840,16320,16310,16320,16310,175
|
|
20231127,104400,1778885340,16310,16300,16310,16300,317
|
|
20231127,104300,1773715270,16310,16310,16310,16310,20
|
|
20231127,104200,1773389070,16310,16310,16310,16300,58
|
|
20231127,104100,1772443610,16310,16300,16310,16300,16
|
|
20231127,104000,1772182750,16300,16300,16310,16300,627
|
|
20231127,103900,1761962430,16300,16320,16320,16300,365
|
|
20231127,103800,1756008230,16320,16320,16320,16320,175
|
|
20231127,103700,1753152230,16330,16330,16330,16330,6
|
|
20231127,103600,1753054250,16330,16330,16330,16330,399
|
|
20231127,103500,1746538580,16340,16340,16340,16340,348
|
|
20231127,103400,1740852260,16340,16340,16350,16340,71
|
|
20231127,103300,1739692110,16340,16350,16350,16340,117
|
|
20231127,103200,1737779500,16350,16350,16350,16350,62
|
|
20231127,103100,1736765800,16360,16370,16370,16360,10
|
|
20231127,103000,1736602170,16350,16370,16370,16350,164
|
|
20231127,102900,1733919490,16370,16360,16370,16360,98
|
|
20231127,102800,1732316060,16350,16350,16350,16350,20
|
|
20231127,102700,1731989060,16360,16360,16360,16360,23
|
|
20231127,102600,1731612780,16360,16360,16360,16360,23
|
|
20231127,102500,1731236500,16360,16370,16370,16360,241
|
|
20231127,102400,1727292210,16370,16350,16370,16350,150
|
|
20231127,102300,1724838120,16350,16350,16350,16350,13
|
|
20231127,102200,1724625570,16340,16340,16340,16340,1
|
|
20231127,102100,1724609230,16330,16330,16340,16330,252
|
|
20231127,102000,1720491930,16330,16340,16340,16330,133
|
|
20231127,101900,1718319910,16340,16340,16340,16340,3
|
|
20231127,101800,1718270890,16340,16330,16340,16330,89
|
|
20231127,101700,1716817410,16330,16320,16330,16320,5
|
|
20231127,101600,1716735800,16320,16320,16320,16320,11
|
|
20231127,101500,1716556280,16320,16310,16320,16300,73
|
|
20231127,101400,1715365190,16310,16310,16310,16310,1
|
|
20231127,101300,1715348880,16310,16310,16330,16310,380
|
|
20231127,101200,1709147000,16310,16310,16320,16310,370
|
|
20231127,101100,1703112270,16320,16320,16320,16310,1303
|
|
20231127,101000,1681851660,16320,16340,16340,16320,158
|
|
20231127,100900,1679270760,16340,16340,16340,16340,109
|
|
20231127,100800,1677489700,16340,16350,16350,16320,1230
|
|
20231127,100700,1657393710,16350,16350,16350,16350,166
|
|
20231127,100600,1654679610,16350,16350,16350,16350,395
|
|
20231127,100500,1648221360,16350,16350,16370,16350,1253
|
|
20231127,100400,1627726730,16350,16350,16350,16350,87
|
|
20231127,100300,1626304280,16360,16340,16360,16330,1771
|
|
20231127,100200,1597343620,16340,16330,16340,16330,408
|
|
20231127,100100,1590679410,16330,16330,16330,16330,120
|
|
20231127,100000,1588719810,16330,16310,16330,16310,454
|
|
20231127,095900,1581313650,16310,16310,16320,16310,104
|
|
20231127,095800,1579617390,16320,16340,16340,16310,2051
|
|
20231127,095700,1546133870,16330,16330,16330,16330,866
|
|
20231127,095600,1531992090,16330,16340,16350,16330,442
|
|
20231127,095500,1524771660,16340,16350,16350,16330,56
|
|
20231127,095400,1523856960,16350,16320,16360,16320,1046
|
|
20231127,095300,1506769670,16310,16300,16310,16280,537
|
|
20231127,095200,1498016590,16300,16320,16320,16290,1417
|
|
20231127,095100,1474931480,16310,16310,16320,16310,169
|
|
20231127,095000,1472174880,16300,16290,16300,16280,313
|
|
20231127,094900,1467076450,16290,16280,16290,16280,1471
|
|
20231127,094800,1443114190,16280,16260,16280,16260,337
|
|
20231127,094700,1437632200,16260,16250,16270,16240,1061
|
|
20231127,094600,1420385410,16250,16240,16250,16240,533
|
|
20231127,094500,1411726210,16240,16240,16240,16230,421
|
|
20231127,094400,1404893170,16240,16230,16240,16230,324
|
|
20231127,094300,1399632410,16230,16250,16250,16230,1278
|
|
20231127,094200,1378886530,16250,16220,16250,16220,357
|
|
20231127,094100,1373095440,16220,16240,16240,16220,1244
|
|
20231127,094000,1352905730,16240,16230,16250,16230,158
|
|
20231127,093900,1350341090,16220,16220,16250,16220,1739
|
|
20231127,093800,1322133030,16220,16240,16240,16220,2023
|
|
20231127,093700,1289312230,16240,16270,16270,16230,1128
|
|
20231127,093600,1270996370,16240,16260,16270,16240,3738
|
|
20231127,093500,1210249140,16280,16270,16280,16260,441
|
|
20231127,093400,1203077340,16260,16290,16290,16260,150
|
|
20231127,093300,1200636060,16290,16290,16310,16280,244
|
|
20231127,093200,1196661330,16310,16340,16370,16300,2977
|
|
20231127,093100,1148012240,16340,16370,16370,16320,2248
|
|
20231127,093000,1111281580,16340,16240,16390,16240,7476
|
|
20231127,092900,989595070,16240,16230,16240,16220,502
|
|
20231127,092800,981444790,16220,16240,16250,16220,2802
|
|
20231127,092700,935968750,16240,16250,16250,16240,1761
|
|
20231127,092600,907359900,16250,16260,16270,16240,1815
|
|
20231127,092500,877857490,16250,16230,16250,16230,1957
|
|
20231127,092400,846077170,16230,16240,16240,16230,1662
|
|
20231127,092300,819098330,16240,16250,16250,16240,947
|
|
20231127,092200,803718090,16240,16260,16260,16240,989
|
|
20231127,092100,787648070,16250,16260,16260,16240,3220
|
|
20231127,092000,735330050,16250,16260,16260,16250,1990
|
|
20231127,091900,702988880,16260,16260,16280,16260,1889
|
|
20231127,091800,672270440,16260,16290,16290,16260,1205
|
|
20231127,091700,652672180,16290,16260,16290,16250,2438
|
|
20231127,091600,613014200,16280,16290,16290,16260,2274
|
|
20231127,091500,576015180,16280,16290,16300,16280,1724
|
|
20231127,091400,547923940,16300,16330,16330,16300,2872
|
|
20231127,091300,501102150,16320,16320,16320,16310,704
|
|
20231127,091200,489614570,16320,16330,16330,16310,559
|
|
20231127,091100,480496480,16330,16330,16330,16300,3090
|
|
20231127,091000,430094930,16330,16370,16380,16320,2499
|
|
20231127,090900,389229120,16360,16390,16390,16360,588
|
|
20231127,090800,379597560,16390,16410,16410,16390,1164
|
|
20231127,090700,360508780,16420,16430,16460,16420,1215
|
|
20231127,090600,340522020,16410,16450,16450,16410,524
|
|
20231127,090500,331910940,16450,16500,16500,16390,555
|
|
20231127,090400,322785090,16500,16400,16500,16380,6164
|
|
20231127,090300,221313720,16380,16370,16410,16350,5199
|
|
20231127,090200,136150510,16370,16380,16400,16370,1478
|
|
20231127,090100,111940310,16370,16350,16380,16320,3674
|
|
20231127,090000,51884840,16350,16360,16370,16300,3174
|