663 lines
35 KiB
CSV
663 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,200000,2575877960,15350,15350,15350,15350,3247
|
|
20241128,195900,2575877960,15350,15350,15350,15350,0
|
|
20241128,195800,2575877960,15350,15350,15350,15350,0
|
|
20241128,195700,2575877960,15350,15350,15350,15350,0
|
|
20241128,195600,2575877960,15350,15350,15350,15350,0
|
|
20241128,195500,2575877960,15350,15350,15350,15350,0
|
|
20241128,195400,2575877960,15350,15350,15350,15350,0
|
|
20241128,195300,2575877960,15350,15350,15350,15350,0
|
|
20241128,195200,2575877960,15350,15350,15350,15350,0
|
|
20241128,195100,2575877960,15350,15350,15350,15350,0
|
|
20241128,195000,2575877960,15350,15350,15350,15350,0
|
|
20241128,194900,2575877960,15350,15350,15350,15350,0
|
|
20241128,194800,2575877960,15350,15350,15350,15350,0
|
|
20241128,194700,2575877960,15350,15350,15350,15350,0
|
|
20241128,194600,2575877960,15350,15350,15350,15350,0
|
|
20241128,194500,2575877960,15350,15350,15350,15350,0
|
|
20241128,194400,2575877960,15350,15350,15350,15350,0
|
|
20241128,194300,2575877960,15350,15350,15350,15350,0
|
|
20241128,194200,2575877960,15350,15350,15350,15350,0
|
|
20241128,194100,2575877960,15350,15350,15350,15350,0
|
|
20241128,194000,2575877960,15350,15350,15350,15350,0
|
|
20241128,193900,2575877960,15350,15350,15350,15350,0
|
|
20241128,193800,2575877960,15350,15350,15350,15350,0
|
|
20241128,193700,2575877960,15350,15350,15350,15350,0
|
|
20241128,193600,2575877960,15350,15350,15350,15350,0
|
|
20241128,193500,2575877960,15350,15350,15350,15350,0
|
|
20241128,193400,2575877960,15350,15350,15350,15350,0
|
|
20241128,193300,2575877960,15350,15350,15350,15350,0
|
|
20241128,193200,2575877960,15350,15350,15350,15350,0
|
|
20241128,193100,2575877960,15350,15350,15350,15350,0
|
|
20241128,193000,2575877960,15350,15350,15350,15350,3247
|
|
20241128,192900,2575877960,15350,15350,15350,15350,0
|
|
20241128,192800,2575877960,15350,15350,15350,15350,0
|
|
20241128,192700,2575877960,15350,15350,15350,15350,0
|
|
20241128,192600,2575877960,15350,15350,15350,15350,0
|
|
20241128,192500,2575877960,15350,15350,15350,15350,0
|
|
20241128,192400,2575877960,15350,15350,15350,15350,0
|
|
20241128,192300,2575877960,15350,15350,15350,15350,0
|
|
20241128,192200,2575877960,15350,15350,15350,15350,0
|
|
20241128,192100,2575877960,15350,15350,15350,15350,0
|
|
20241128,192000,2575877960,15350,15350,15350,15350,0
|
|
20241128,191900,2575877960,15350,15350,15350,15350,0
|
|
20241128,191800,2575877960,15350,15350,15350,15350,0
|
|
20241128,191700,2575877960,15350,15350,15350,15350,0
|
|
20241128,191600,2575877960,15350,15350,15350,15350,0
|
|
20241128,191500,2575877960,15350,15350,15350,15350,0
|
|
20241128,191400,2575877960,15350,15350,15350,15350,0
|
|
20241128,191300,2575877960,15350,15350,15350,15350,0
|
|
20241128,191200,2575877960,15350,15350,15350,15350,0
|
|
20241128,191100,2575877960,15350,15350,15350,15350,0
|
|
20241128,191000,2575877960,15350,15350,15350,15350,0
|
|
20241128,190900,2575877960,15350,15350,15350,15350,0
|
|
20241128,190800,2575877960,15350,15350,15350,15350,0
|
|
20241128,190700,2575877960,15350,15350,15350,15350,0
|
|
20241128,190600,2575877960,15350,15350,15350,15350,0
|
|
20241128,190500,2575877960,15350,15350,15350,15350,0
|
|
20241128,190400,2575877960,15350,15350,15350,15350,0
|
|
20241128,190300,2575877960,15350,15350,15350,15350,0
|
|
20241128,190200,2575877960,15350,15350,15350,15350,0
|
|
20241128,190100,2575877960,15350,15350,15350,15350,0
|
|
20241128,190000,2575877960,15350,15350,15350,15350,3247
|
|
20241128,185900,2575877960,15350,15350,15350,15350,0
|
|
20241128,185800,2575877960,15350,15350,15350,15350,0
|
|
20241128,185700,2575877960,15350,15350,15350,15350,0
|
|
20241128,185600,2575877960,15350,15350,15350,15350,0
|
|
20241128,185500,2575877960,15350,15350,15350,15350,0
|
|
20241128,185400,2575877960,15350,15350,15350,15350,0
|
|
20241128,185300,2575877960,15350,15350,15350,15350,0
|
|
20241128,185200,2575877960,15350,15350,15350,15350,0
|
|
20241128,185100,2575877960,15350,15350,15350,15350,0
|
|
20241128,185000,2575877960,15350,15350,15350,15350,0
|
|
20241128,184900,2575877960,15350,15350,15350,15350,0
|
|
20241128,184800,2575877960,15350,15350,15350,15350,0
|
|
20241128,184700,2575877960,15350,15350,15350,15350,0
|
|
20241128,184600,2575877960,15350,15350,15350,15350,0
|
|
20241128,184500,2575877960,15350,15350,15350,15350,0
|
|
20241128,184400,2575877960,15350,15350,15350,15350,0
|
|
20241128,184300,2575877960,15350,15350,15350,15350,0
|
|
20241128,184200,2575877960,15350,15350,15350,15350,0
|
|
20241128,184100,2575877960,15350,15350,15350,15350,0
|
|
20241128,184000,2575877960,15350,15350,15350,15350,0
|
|
20241128,183900,2575877960,15350,15350,15350,15350,0
|
|
20241128,183800,2575877960,15350,15350,15350,15350,0
|
|
20241128,183700,2575877960,15350,15350,15350,15350,0
|
|
20241128,183600,2575877960,15350,15350,15350,15350,0
|
|
20241128,183500,2575877960,15350,15350,15350,15350,0
|
|
20241128,183400,2575877960,15350,15350,15350,15350,0
|
|
20241128,183300,2575877960,15350,15350,15350,15350,0
|
|
20241128,183200,2575877960,15350,15350,15350,15350,0
|
|
20241128,183100,2575877960,15350,15350,15350,15350,0
|
|
20241128,183000,2575877960,15350,15350,15350,15350,3247
|
|
20241128,182900,2575877960,15350,15350,15350,15350,0
|
|
20241128,182800,2575877960,15350,15350,15350,15350,0
|
|
20241128,182700,2575877960,15350,15350,15350,15350,0
|
|
20241128,182600,2575877960,15350,15350,15350,15350,0
|
|
20241128,182500,2575877960,15350,15350,15350,15350,0
|
|
20241128,182400,2575877960,15350,15350,15350,15350,0
|
|
20241128,182300,2575877960,15350,15350,15350,15350,0
|
|
20241128,182200,2575877960,15350,15350,15350,15350,0
|
|
20241128,182100,2575877960,15350,15350,15350,15350,0
|
|
20241128,182000,2575877960,15350,15350,15350,15350,0
|
|
20241128,181900,2575877960,15350,15350,15350,15350,0
|
|
20241128,181800,2575877960,15350,15350,15350,15350,0
|
|
20241128,181700,2575877960,15350,15350,15350,15350,0
|
|
20241128,181600,2575877960,15350,15350,15350,15350,0
|
|
20241128,181500,2575877960,15350,15350,15350,15350,0
|
|
20241128,181400,2575877960,15350,15350,15350,15350,0
|
|
20241128,181300,2575877960,15350,15350,15350,15350,0
|
|
20241128,181200,2575877960,15350,15350,15350,15350,0
|
|
20241128,181100,2575877960,15350,15350,15350,15350,0
|
|
20241128,181000,2575877960,15350,15350,15350,15350,0
|
|
20241128,180900,2575877960,15350,15350,15350,15350,0
|
|
20241128,180800,2575877960,15350,15350,15350,15350,0
|
|
20241128,180700,2575877960,15350,15350,15350,15350,0
|
|
20241128,180600,2575877960,15350,15350,15350,15350,0
|
|
20241128,180500,2575877960,15350,15350,15350,15350,0
|
|
20241128,180400,2575877960,15350,15350,15350,15350,0
|
|
20241128,180300,2575877960,15350,15350,15350,15350,0
|
|
20241128,180200,2575877960,15350,15350,15350,15350,0
|
|
20241128,180100,2575877960,15350,15350,15350,15350,0
|
|
20241128,180000,2575877960,15350,15350,15350,15350,3247
|
|
20241128,175900,2575877960,15350,15350,15350,15350,0
|
|
20241128,175800,2575877960,15350,15350,15350,15350,0
|
|
20241128,175700,2575877960,15350,15350,15350,15350,0
|
|
20241128,175600,2575877960,15350,15350,15350,15350,0
|
|
20241128,175500,2575877960,15350,15350,15350,15350,0
|
|
20241128,175400,2575877960,15350,15350,15350,15350,0
|
|
20241128,175300,2575877960,15350,15350,15350,15350,0
|
|
20241128,175200,2575877960,15350,15350,15350,15350,0
|
|
20241128,175100,2575877960,15350,15350,15350,15350,0
|
|
20241128,175000,2575877960,15350,15350,15350,15350,0
|
|
20241128,174900,2575877960,15350,15350,15350,15350,0
|
|
20241128,174800,2575877960,15350,15350,15350,15350,0
|
|
20241128,174700,2575877960,15350,15350,15350,15350,0
|
|
20241128,174600,2575877960,15350,15350,15350,15350,0
|
|
20241128,174500,2575877960,15350,15350,15350,15350,0
|
|
20241128,174400,2575877960,15350,15350,15350,15350,0
|
|
20241128,174300,2575877960,15350,15350,15350,15350,0
|
|
20241128,174200,2575877960,15350,15350,15350,15350,0
|
|
20241128,174100,2575877960,15350,15350,15350,15350,0
|
|
20241128,174000,2575877960,15350,15350,15350,15350,0
|
|
20241128,173900,2575877960,15350,15350,15350,15350,0
|
|
20241128,173800,2575877960,15350,15350,15350,15350,0
|
|
20241128,173700,2575877960,15350,15350,15350,15350,0
|
|
20241128,173600,2575877960,15350,15350,15350,15350,0
|
|
20241128,173500,2575877960,15350,15350,15350,15350,0
|
|
20241128,173400,2575877960,15350,15350,15350,15350,0
|
|
20241128,173300,2575877960,15350,15350,15350,15350,0
|
|
20241128,173200,2575877960,15350,15350,15350,15350,0
|
|
20241128,173100,2575877960,15350,15350,15350,15350,0
|
|
20241128,173000,2575877960,15350,15350,15350,15350,3247
|
|
20241128,172900,2575877960,15350,15350,15350,15350,0
|
|
20241128,172800,2575877960,15350,15350,15350,15350,0
|
|
20241128,172700,2575877960,15350,15350,15350,15350,0
|
|
20241128,172600,2575877960,15350,15350,15350,15350,0
|
|
20241128,172500,2575877960,15350,15350,15350,15350,0
|
|
20241128,172400,2575877960,15350,15350,15350,15350,0
|
|
20241128,172300,2575877960,15350,15350,15350,15350,0
|
|
20241128,172200,2575877960,15350,15350,15350,15350,0
|
|
20241128,172100,2575877960,15350,15350,15350,15350,0
|
|
20241128,172000,2575877960,15350,15350,15350,15350,0
|
|
20241128,171900,2575877960,15350,15350,15350,15350,0
|
|
20241128,171800,2575877960,15350,15350,15350,15350,0
|
|
20241128,171700,2575877960,15350,15350,15350,15350,0
|
|
20241128,171600,2575877960,15350,15350,15350,15350,0
|
|
20241128,171500,2575877960,15350,15350,15350,15350,0
|
|
20241128,171400,2575877960,15350,15350,15350,15350,0
|
|
20241128,171300,2575877960,15350,15350,15350,15350,0
|
|
20241128,171200,2575877960,15350,15350,15350,15350,0
|
|
20241128,171100,2575877960,15350,15350,15350,15350,0
|
|
20241128,171000,2575877960,15350,15350,15350,15350,0
|
|
20241128,170900,2575877960,15350,15350,15350,15350,0
|
|
20241128,170800,2575877960,15350,15350,15350,15350,0
|
|
20241128,170700,2575877960,15350,15350,15350,15350,0
|
|
20241128,170600,2575877960,15350,15350,15350,15350,0
|
|
20241128,170500,2575877960,15350,15350,15350,15350,0
|
|
20241128,170400,2575877960,15350,15350,15350,15350,0
|
|
20241128,170300,2575877960,15350,15350,15350,15350,0
|
|
20241128,170200,2575877960,15350,15350,15350,15350,0
|
|
20241128,170100,2575877960,15350,15350,15350,15350,0
|
|
20241128,170000,2575877960,15350,15350,15350,15350,3247
|
|
20241128,165900,2575877960,15350,15350,15350,15350,0
|
|
20241128,165800,2575877960,15350,15350,15350,15350,0
|
|
20241128,165700,2575877960,15350,15350,15350,15350,0
|
|
20241128,165600,2575877960,15350,15350,15350,15350,0
|
|
20241128,165500,2575877960,15350,15350,15350,15350,0
|
|
20241128,165400,2575877960,15350,15350,15350,15350,0
|
|
20241128,165300,2575877960,15350,15350,15350,15350,0
|
|
20241128,165200,2575877960,15350,15350,15350,15350,0
|
|
20241128,165100,2575877960,15350,15350,15350,15350,0
|
|
20241128,165000,2575877960,15350,15350,15350,15350,0
|
|
20241128,164900,2575877960,15350,15350,15350,15350,0
|
|
20241128,164800,2575877960,15350,15350,15350,15350,0
|
|
20241128,164700,2575877960,15350,15350,15350,15350,0
|
|
20241128,164600,2575877960,15350,15350,15350,15350,0
|
|
20241128,164500,2575877960,15350,15350,15350,15350,0
|
|
20241128,164400,2575877960,15350,15350,15350,15350,0
|
|
20241128,164300,2575877960,15350,15350,15350,15350,0
|
|
20241128,164200,2575877960,15350,15350,15350,15350,0
|
|
20241128,164100,2575877960,15350,15350,15350,15350,0
|
|
20241128,164000,2575877960,15350,15350,15350,15350,0
|
|
20241128,163900,2575877960,15350,15350,15350,15350,0
|
|
20241128,163800,2575877960,15350,15350,15350,15350,0
|
|
20241128,163700,2575877960,15350,15350,15350,15350,0
|
|
20241128,163600,2575877960,15350,15350,15350,15350,0
|
|
20241128,163500,2575877960,15350,15350,15350,15350,0
|
|
20241128,163400,2575877960,15350,15350,15350,15350,0
|
|
20241128,163300,2575877960,15350,15350,15350,15350,0
|
|
20241128,163200,2575877960,15350,15350,15350,15350,0
|
|
20241128,163100,2575877960,15350,15350,15350,15350,0
|
|
20241128,163000,2575877960,15350,15350,15350,15350,3247
|
|
20241128,162900,2575877960,15350,15350,15350,15350,0
|
|
20241128,162800,2575877960,15350,15350,15350,15350,0
|
|
20241128,162700,2575877960,15350,15350,15350,15350,0
|
|
20241128,162600,2575877960,15350,15350,15350,15350,0
|
|
20241128,162500,2575877960,15350,15350,15350,15350,0
|
|
20241128,162400,2575877960,15350,15350,15350,15350,0
|
|
20241128,162300,2575877960,15350,15350,15350,15350,0
|
|
20241128,162200,2575877960,15350,15350,15350,15350,0
|
|
20241128,162100,2575877960,15350,15350,15350,15350,0
|
|
20241128,162000,2575877960,15350,15350,15350,15350,0
|
|
20241128,161900,2575877960,15350,15350,15350,15350,0
|
|
20241128,161800,2575877960,15350,15350,15350,15350,0
|
|
20241128,161700,2575877960,15350,15350,15350,15350,0
|
|
20241128,161600,2575877960,15350,15350,15350,15350,0
|
|
20241128,161500,2575877960,15350,15350,15350,15350,0
|
|
20241128,161400,2575877960,15350,15350,15350,15350,0
|
|
20241128,161300,2575877960,15350,15350,15350,15350,0
|
|
20241128,161200,2575877960,15350,15350,15350,15350,0
|
|
20241128,161100,2575877960,15350,15350,15350,15350,0
|
|
20241128,161000,2575877960,15350,15350,15350,15350,0
|
|
20241128,160900,2575877960,15350,15350,15350,15350,0
|
|
20241128,160800,2575877960,15350,15350,15350,15350,0
|
|
20241128,160700,2575877960,15350,15350,15350,15350,0
|
|
20241128,160600,2575877960,15350,15350,15350,15350,0
|
|
20241128,160500,2575877960,15350,15350,15350,15350,0
|
|
20241128,160400,2575877960,15350,15350,15350,15350,0
|
|
20241128,160300,2575877960,15350,15350,15350,15350,0
|
|
20241128,160200,2575877960,15350,15350,15350,15350,0
|
|
20241128,160100,2575877960,15350,15350,15350,15350,0
|
|
20241128,160000,2575877960,15350,15350,15350,15350,3247
|
|
20241128,155900,2575877960,15350,15350,15350,15350,0
|
|
20241128,155800,2575877960,15350,15350,15350,15350,0
|
|
20241128,155700,2575877960,15350,15350,15350,15350,0
|
|
20241128,155600,2575877960,15350,15350,15350,15350,0
|
|
20241128,155500,2575877960,15350,15350,15350,15350,0
|
|
20241128,155400,2575877960,15350,15350,15350,15350,0
|
|
20241128,155300,2575877960,15350,15350,15350,15350,0
|
|
20241128,155200,2575877960,15350,15350,15350,15350,0
|
|
20241128,155100,2575877960,15350,15350,15350,15350,0
|
|
20241128,155000,2575877960,15350,15350,15350,15350,0
|
|
20241128,154900,2575877960,15350,15350,15350,15350,0
|
|
20241128,154800,2575877960,15350,15350,15350,15350,0
|
|
20241128,154700,2575877960,15350,15350,15350,15350,0
|
|
20241128,154600,2575877960,15350,15350,15350,15350,0
|
|
20241128,154500,2575877960,15350,15350,15350,15350,0
|
|
20241128,154400,2575877960,15350,15350,15350,15350,0
|
|
20241128,154300,2575877960,15350,15350,15350,15350,0
|
|
20241128,154200,2575877960,15350,15350,15350,15350,0
|
|
20241128,154100,2575877960,15350,15350,15350,15350,0
|
|
20241128,154000,2575877960,15350,15350,15350,15350,0
|
|
20241128,153900,2575877960,15350,15350,15350,15350,0
|
|
20241128,153800,2575877960,15350,15350,15350,15350,0
|
|
20241128,153700,2575877960,15350,15350,15350,15350,0
|
|
20241128,153600,2575877960,15350,15350,15350,15350,0
|
|
20241128,153500,2575877960,15350,15350,15350,15350,0
|
|
20241128,153400,2575877960,15350,15350,15350,15350,0
|
|
20241128,153300,2575877960,15350,15350,15350,15350,0
|
|
20241128,153200,2575877960,15350,15350,15350,15350,0
|
|
20241128,153100,2575877960,15350,15350,15350,15350,0
|
|
20241128,153000,2575877960,15350,15350,15350,15350,6494
|
|
20241128,152900,2526036510,15360,15360,15360,15360,0
|
|
20241128,152800,2526036510,15360,15360,15360,15360,0
|
|
20241128,152700,2526036510,15360,15360,15360,15360,0
|
|
20241128,152600,2526036510,15360,15360,15360,15360,0
|
|
20241128,152500,2526036510,15360,15360,15360,15360,0
|
|
20241128,152400,2526036510,15360,15360,15360,15360,0
|
|
20241128,152300,2526036510,15360,15360,15360,15360,0
|
|
20241128,152200,2526036510,15360,15360,15360,15360,0
|
|
20241128,152100,2526036510,15360,15360,15360,15360,0
|
|
20241128,152000,2526036510,15360,15360,15360,15360,0
|
|
20241128,151900,2526036510,15360,15350,15360,15350,224
|
|
20241128,151800,2522598000,15360,15340,15360,15340,27
|
|
20241128,151700,2522183510,15350,15330,15360,15330,267
|
|
20241128,151600,2518086400,15330,15330,15340,15330,183
|
|
20241128,151500,2515279660,15330,15330,15340,15330,402
|
|
20241128,151400,2509116970,15340,15330,15340,15330,435
|
|
20241128,151300,2502448370,15340,15340,15340,15330,2180
|
|
20241128,151200,2469024330,15340,15350,15370,15340,207
|
|
20241128,151100,2465845450,15350,15350,15350,15350,198
|
|
20241128,151000,2462806150,15350,15350,15360,15350,56
|
|
20241128,150900,2461946540,15350,15350,15370,15350,141
|
|
20241128,150800,2459780010,15350,15350,15350,15350,49
|
|
20241128,150700,2459027860,15350,15360,15360,15350,50
|
|
20241128,150600,2458260320,15370,15370,15370,15370,55
|
|
20241128,150500,2457414970,15360,15360,15360,15360,0
|
|
20241128,150400,2457414970,15360,15360,15370,15360,57
|
|
20241128,150300,2456539370,15360,15360,15360,15360,27
|
|
20241128,150200,2456124650,15370,15370,15370,15370,33
|
|
20241128,150100,2455617440,15380,15380,15380,15380,31
|
|
20241128,150000,2455140660,15370,15370,15370,15370,2
|
|
20241128,145900,2455109920,15360,15380,15380,15360,35
|
|
20241128,145800,2454572220,15380,15380,15380,15370,17
|
|
20241128,145700,2454310820,15390,15380,15390,15380,215
|
|
20241128,145600,2451003990,15380,15380,15380,15380,245
|
|
20241128,145500,2447235890,15390,15390,15390,15390,0
|
|
20241128,145400,2447235890,15390,15350,15390,15350,98
|
|
20241128,145300,2445729030,15400,15370,15400,15370,650
|
|
20241128,145200,2435729740,15370,15370,15370,15370,1
|
|
20241128,145100,2435714370,15370,15370,15370,15370,216
|
|
20241128,145000,2432394450,15370,15370,15370,15370,97
|
|
20241128,144900,2430903560,15370,15360,15370,15360,410
|
|
20241128,144800,2424602460,15350,15350,15350,15350,4
|
|
20241128,144700,2424541060,15350,15350,15350,15350,87
|
|
20241128,144600,2423205610,15370,15370,15370,15370,1
|
|
20241128,144500,2423190240,15360,15360,15360,15360,51
|
|
20241128,144400,2422406880,15360,15360,15360,15360,6
|
|
20241128,144300,2422314720,15370,15380,15380,15370,432
|
|
20241128,144200,2415674860,15320,15320,15320,15320,1
|
|
20241128,144100,2415659540,15360,15360,15360,15300,3831
|
|
20241128,144000,2356931590,15360,15380,15380,15360,317
|
|
20241128,143900,2352062450,15380,15380,15380,15380,5
|
|
20241128,143800,2351985550,15390,15380,15400,15380,303
|
|
20241128,143700,2347319380,15380,15380,15380,15380,5
|
|
20241128,143600,2347242480,15390,15410,15410,15390,83
|
|
20241128,143500,2345964350,15410,15400,15410,15400,123
|
|
20241128,143400,2344070090,15400,15380,15400,15380,302
|
|
20241128,143300,2339422590,15380,15380,15380,15380,0
|
|
20241128,143200,2339422590,15380,15360,15380,15360,59
|
|
20241128,143100,2338515350,15380,15380,15380,15380,0
|
|
20241128,143000,2338515350,15380,15390,15390,15380,108
|
|
20241128,142900,2336854090,15390,15380,15390,15380,331
|
|
20241128,142800,2331760500,15380,15390,15390,15380,11
|
|
20241128,142700,2331591310,15380,15380,15380,15370,409
|
|
20241128,142600,2325303890,15370,15390,15390,15370,99
|
|
20241128,142500,2323781070,15390,15380,15390,15380,12
|
|
20241128,142400,2323596500,15380,15390,15390,15380,32
|
|
20241128,142300,2323104270,15390,15390,15390,15380,1004
|
|
20241128,142200,2307653750,15400,15400,15400,15400,152
|
|
20241128,142100,2305312950,15400,15400,15400,15400,28
|
|
20241128,142000,2304881750,15400,15400,15400,15400,4
|
|
20241128,141900,2304820150,15400,15400,15400,15400,7
|
|
20241128,141800,2304712350,15400,15400,15400,15400,4
|
|
20241128,141700,2304650750,15400,15390,15400,15390,7
|
|
20241128,141600,2304542960,15400,15420,15420,15400,113
|
|
20241128,141500,2302802700,15420,15420,15420,15410,6
|
|
20241128,141400,2302710210,15410,15400,15410,15400,217
|
|
20241128,141300,2299366340,15390,15390,15390,15390,0
|
|
20241128,141200,2299366340,15390,15400,15410,15390,38
|
|
20241128,141100,2298781110,15400,15400,15410,15400,151
|
|
20241128,141000,2296455680,15400,15410,15410,15400,7
|
|
20241128,140900,2296347860,15410,15410,15410,15410,3
|
|
20241128,140800,2296301630,15410,15410,15410,15410,69
|
|
20241128,140700,2295238340,15410,15410,15410,15410,36
|
|
20241128,140600,2294683580,15410,15410,15410,15410,222
|
|
20241128,140500,2291262560,15410,15410,15410,15400,68
|
|
20241128,140400,2290214880,15410,15410,15410,15410,3
|
|
20241128,140300,2290168650,15410,15410,15410,15410,275
|
|
20241128,140200,2285930900,15410,15410,15410,15410,68
|
|
20241128,140100,2284883020,15410,15410,15410,15410,9
|
|
20241128,140000,2284744330,15410,15410,15410,15410,22
|
|
20241128,135900,2284405310,15400,15410,15410,15400,7
|
|
20241128,135800,2284297460,15400,15400,15400,15400,13
|
|
20241128,135700,2284097260,15400,15400,15400,15400,1
|
|
20241128,135600,2284081860,15400,15400,15400,15400,138
|
|
20241128,135500,2281956660,15400,15400,15400,15400,2
|
|
20241128,135400,2281925860,15400,15400,15400,15400,143
|
|
20241128,135300,2279723660,15400,15410,15410,15400,221
|
|
20241128,135200,2276318090,15410,15410,15410,15410,3
|
|
20241128,135100,2276271860,15410,15410,15410,15410,64
|
|
20241128,135000,2275285620,15410,15400,15410,15400,157
|
|
20241128,134900,2272866400,15400,15400,15400,15400,10
|
|
20241128,134800,2272712400,15400,15410,15410,15400,17
|
|
20241128,134700,2272450440,15400,15370,15400,15370,2218
|
|
20241128,134600,2238316900,15380,15370,15380,15370,5
|
|
20241128,134500,2238240040,15370,15350,15370,15350,14
|
|
20241128,134400,2238024950,15350,15350,15350,15350,250
|
|
20241128,134300,2234187450,15370,15370,15370,15370,30
|
|
20241128,134200,2233726350,15370,15370,15370,15370,70
|
|
20241128,134100,2232650450,15370,15370,15370,15370,303
|
|
20241128,134000,2227993340,15360,15360,15360,15360,94
|
|
20241128,133900,2226549500,15360,15370,15370,15360,33
|
|
20241128,133800,2226042510,15360,15370,15380,15360,82
|
|
20241128,133700,2224781570,15360,15360,15360,15360,0
|
|
20241128,133600,2224781570,15360,15360,15360,15360,95
|
|
20241128,133500,2223322370,15370,15380,15380,15370,201
|
|
20241128,133400,2220232990,15370,15360,15370,15360,22
|
|
20241128,133300,2219894930,15350,15370,15370,15350,93
|
|
20241128,133200,2218467250,15370,15370,15370,15370,194
|
|
20241128,133100,2215485470,15380,15370,15380,15370,81
|
|
20241128,133000,2214239710,15370,15370,15370,15370,0
|
|
20241128,132900,2214239710,15370,15370,15370,15370,51
|
|
20241128,132800,2213455840,15380,15380,15380,15380,712
|
|
20241128,132700,2202505280,15380,15370,15380,15370,122
|
|
20241128,132600,2200628940,15380,15380,15380,15380,45
|
|
20241128,132500,2199936840,15380,15370,15380,15370,8
|
|
20241128,132400,2199813810,15370,15360,15370,15360,275
|
|
20241128,132300,2195589240,15350,15360,15360,15350,11
|
|
20241128,132200,2195420300,15360,15330,15360,15330,1533
|
|
20241128,132100,2171897500,15330,15340,15340,15330,111
|
|
20241128,132000,2170195850,15340,15340,15340,15340,0
|
|
20241128,131900,2170195850,15340,15340,15340,15340,23
|
|
20241128,131800,2169843030,15340,15340,15340,15340,0
|
|
20241128,131700,2169843030,15340,15340,15340,15340,1
|
|
20241128,131600,2169827690,15340,15340,15340,15340,0
|
|
20241128,131500,2169827690,15340,15330,15340,15330,310
|
|
20241128,131400,2165075290,15340,15340,15340,15340,1
|
|
20241128,131300,2165059950,15340,15330,15340,15330,110
|
|
20241128,131200,2163373550,15340,15340,15340,15340,43
|
|
20241128,131100,2162713930,15340,15340,15340,15340,30
|
|
20241128,131000,2162253730,15340,15340,15340,15340,13
|
|
20241128,130900,2162054310,15350,15350,15350,15350,222
|
|
20241128,130800,2158646610,15350,15350,15350,15350,719
|
|
20241128,130700,2147609960,15360,15360,15360,15360,452
|
|
20241128,130600,2140667240,15360,15360,15360,15360,641
|
|
20241128,130500,2130821480,15360,15360,15360,15360,1
|
|
20241128,130400,2130806120,15370,15370,15370,15370,4
|
|
20241128,130300,2130744640,15370,15370,15370,15370,279
|
|
20241128,130200,2126456410,15380,15390,15390,15380,220
|
|
20241128,130100,2123072710,15390,15400,15400,15390,4
|
|
20241128,130000,2123011120,15390,15400,15400,15390,21
|
|
20241128,125900,2122687880,15400,15400,15400,15390,46
|
|
20241128,125800,2121979490,15400,15390,15400,15390,752
|
|
20241128,125700,2110398730,15380,15390,15390,15380,313
|
|
20241128,125600,2105584760,15380,15380,15380,15380,0
|
|
20241128,125500,2105584760,15380,15390,15390,15380,95
|
|
20241128,125400,2104122810,15390,15390,15390,15390,0
|
|
20241128,125300,2104122810,15390,15390,15390,15390,23
|
|
20241128,125200,2103768840,15390,15390,15390,15390,14
|
|
20241128,125100,2103553380,15390,15390,15390,15390,42
|
|
20241128,125000,2102907000,15390,15390,15390,15390,111
|
|
20241128,124900,2101198710,15390,15390,15390,15390,250
|
|
20241128,124800,2097351210,15390,15390,15390,15390,0
|
|
20241128,124700,2097351210,15390,15380,15390,15380,10
|
|
20241128,124600,2097197390,15380,15380,15380,15380,0
|
|
20241128,124500,2097197390,15380,15380,15380,15380,1
|
|
20241128,124400,2097182010,15380,15380,15380,15380,25
|
|
20241128,124300,2096797510,15380,15380,15380,15380,0
|
|
20241128,124200,2096797510,15380,15380,15380,15380,2
|
|
20241128,124100,2096766750,15380,15380,15380,15380,62
|
|
20241128,124000,2095813190,15380,15400,15400,15380,559
|
|
20241128,123900,2087214170,15380,15380,15400,15380,1116
|
|
20241128,123800,2070038610,15390,15370,15390,15370,626
|
|
20241128,123700,2060414600,15370,15370,15370,15370,35
|
|
20241128,123600,2059876650,15370,15370,15370,15370,1023
|
|
20241128,123500,2044153140,15370,15360,15370,15360,620
|
|
20241128,123400,2034629340,15360,15360,15360,15360,0
|
|
20241128,123300,2034629340,15360,15360,15360,15360,411
|
|
20241128,123200,2028316380,15370,15370,15370,15370,210
|
|
20241128,123100,2025088680,15360,15350,15360,15350,362
|
|
20241128,123000,2019530200,15360,15360,15360,15360,0
|
|
20241128,122900,2019530200,15360,15360,15360,15360,0
|
|
20241128,122800,2019530200,15360,15360,15360,15360,0
|
|
20241128,122700,2019530200,15360,15340,15360,15340,225
|
|
20241128,122600,2016074520,15320,15320,15320,15320,0
|
|
20241128,122500,2016074520,15320,15320,15320,15320,0
|
|
20241128,122400,2016074520,15320,15350,15350,15320,12
|
|
20241128,122300,2015890450,15360,15360,15360,15360,5
|
|
20241128,122200,2015813650,15360,15360,15360,15360,26
|
|
20241128,122100,2015414290,15360,15350,15360,15350,2
|
|
20241128,122000,2015383580,15370,15320,15370,15320,234
|
|
20241128,121900,2011794440,15320,15320,15320,15320,12
|
|
20241128,121800,2011610600,15310,15310,15310,15310,298
|
|
20241128,121700,2007048220,15310,15310,15320,15310,226
|
|
20241128,121600,2003588060,15320,15320,15320,15320,1
|
|
20241128,121500,2003572740,15320,15320,15320,15320,120
|
|
20241128,121400,2001734340,15330,15330,15330,15330,10
|
|
20241128,121300,2001581040,15330,15330,15330,15330,9
|
|
20241128,121200,2001443070,15330,15330,15330,15330,1
|
|
20241128,121100,2001427740,15330,15330,15330,15320,241
|
|
20241128,121000,1997735300,15340,15330,15340,15330,63
|
|
20241128,120900,1996769380,15340,15350,15350,15340,17
|
|
20241128,120800,1996508570,15350,15350,15350,15350,3
|
|
20241128,120700,1996462520,15340,15340,15340,15340,0
|
|
20241128,120600,1996462520,15340,15340,15360,15340,111
|
|
20241128,120500,1994759740,15340,15340,15340,15330,158
|
|
20241128,120400,1992337070,15340,15370,15370,15340,107
|
|
20241128,120300,1990695130,15360,15370,15370,15350,124
|
|
20241128,120200,1988789870,15370,15370,15380,15370,31
|
|
20241128,120100,1988313390,15380,15380,15380,15370,57
|
|
20241128,120000,1987436780,15380,15380,15380,15380,73
|
|
20241128,115900,1986314040,15380,15370,15380,15370,26
|
|
20241128,115800,1985914310,15370,15360,15370,15360,137
|
|
20241128,115700,1983809120,15360,15370,15370,15360,100
|
|
20241128,115600,1982273110,15360,15360,15360,15360,902
|
|
20241128,115500,1968418390,15350,15350,15350,15340,189
|
|
20241128,115400,1965517250,15350,15350,15350,15350,189
|
|
20241128,115300,1962616100,15340,15330,15340,15330,758
|
|
20241128,115200,1950993940,15330,15330,15330,15330,161
|
|
20241128,115100,1948525810,15330,15320,15330,15320,221
|
|
20241128,115000,1945139300,15320,15320,15320,15320,89
|
|
20241128,114900,1943775820,15320,15320,15320,15320,4
|
|
20241128,114800,1943714540,15320,15320,15320,15320,2
|
|
20241128,114700,1943683900,15320,15310,15320,15310,64
|
|
20241128,114600,1942704030,15320,15320,15320,15320,2
|
|
20241128,114500,1942673390,15320,15330,15330,15320,316
|
|
20241128,114400,1937832250,15320,15330,15330,15320,52
|
|
20241128,114300,1937035590,15330,15340,15340,15330,45
|
|
20241128,114200,1936345730,15330,15340,15340,15330,447
|
|
20241128,114100,1929493190,15340,15340,15340,15340,2
|
|
20241128,114000,1929462510,15340,15340,15340,15330,157
|
|
20241128,113900,1927055000,15340,15330,15340,15330,75
|
|
20241128,113800,1925904550,15340,15340,15340,15340,200
|
|
20241128,113700,1922836550,15350,15350,15350,15350,1
|
|
20241128,113600,1922821200,15350,15340,15350,15340,6
|
|
20241128,113500,1922729110,15330,15340,15340,15330,175
|
|
20241128,113400,1920046260,15350,15360,15360,15350,2
|
|
20241128,113300,1920015550,15350,15350,15350,15350,1
|
|
20241128,113200,1920000200,15350,15350,15350,15350,493
|
|
20241128,113100,1912432650,15350,15350,15350,15350,186
|
|
20241128,113000,1909577550,15340,15330,15340,15330,3
|
|
20241128,112900,1909531540,15330,15330,15350,15330,67
|
|
20241128,112800,1908503440,15330,15320,15330,15320,207
|
|
20241128,112700,1905331120,15320,15320,15320,15320,1
|
|
20241128,112600,1905315800,15320,15320,15320,15320,12
|
|
20241128,112500,1905131960,15310,15310,15310,15310,14
|
|
20241128,112400,1904917620,15310,15310,15310,15310,105
|
|
20241128,112300,1903310070,15300,15320,15320,15300,1307
|
|
20241128,112200,1883303820,15320,15330,15330,15320,901
|
|
20241128,112100,1869500030,15330,15330,15330,15320,326
|
|
20241128,112000,1864502800,15330,15340,15340,15330,69
|
|
20241128,111900,1863444880,15340,15330,15340,15330,163
|
|
20241128,111800,1860944830,15320,15340,15340,15320,104
|
|
20241128,111700,1859351350,15340,15340,15340,15340,65
|
|
20241128,111600,1858354250,15340,15340,15340,15340,167
|
|
20241128,111500,1855792470,15320,15330,15340,15320,760
|
|
20241128,111400,1844140830,15340,15340,15350,15340,395
|
|
20241128,111300,1838081490,15360,15360,15360,15360,473
|
|
20241128,111200,1830816210,15360,15360,15360,15340,207
|
|
20241128,111100,1827639870,15340,15350,15350,15340,1312
|
|
20241128,111000,1807507870,15350,15350,15360,15350,196
|
|
20241128,110900,1804497970,15360,15390,15390,15360,2888
|
|
20241128,110800,1760136970,15390,15410,15410,15360,2255
|
|
20241128,110700,1725426860,15420,15410,15420,15410,443
|
|
20241128,110600,1718600210,15410,15410,15410,15400,64
|
|
20241128,110500,1717614150,15410,15400,15410,15400,116
|
|
20241128,110400,1715827660,15400,15400,15400,15400,545
|
|
20241128,110300,1707434660,15400,15420,15420,15400,51
|
|
20241128,110200,1706648260,15420,15410,15420,15400,243
|
|
20241128,110100,1702904080,15410,15410,15410,15410,0
|
|
20241128,110000,1702904080,15410,15410,15410,15410,139
|
|
20241128,105900,1700762090,15410,15410,15410,15410,100
|
|
20241128,105800,1699221090,15410,15410,15410,15410,150
|
|
20241128,105700,1696909590,15410,15430,15430,15410,36
|
|
20241128,105600,1696354150,15430,15400,15440,15400,1095
|
|
20241128,105500,1679455870,15400,15400,15400,15380,346
|
|
20241128,105400,1674129700,15400,15400,15400,15400,63
|
|
20241128,105300,1673159500,15400,15420,15420,15400,1268
|
|
20241128,105200,1653630010,15410,15410,15410,15410,0
|
|
20241128,105100,1653630010,15410,15450,15450,15410,1543
|
|
20241128,105000,1629806390,15440,15430,15440,15430,61
|
|
20241128,104900,1628864650,15430,15410,15430,15410,20
|
|
20241128,104800,1628556110,15410,15410,15410,15410,142
|
|
20241128,104700,1626367890,15400,15390,15400,15390,403
|
|
20241128,104600,1620162250,15390,15390,15390,15390,2
|
|
20241128,104500,1620131470,15360,15360,15360,15360,1
|
|
20241128,104400,1620116110,15360,15400,15400,15360,330
|
|
20241128,104300,1615041010,15400,15400,15400,15400,181
|
|
20241128,104200,1612253610,15400,15400,15400,15400,1011
|
|
20241128,104100,1596684210,15400,15400,15400,15400,1
|
|
20241128,104000,1596668810,15410,15400,15410,15390,398
|
|
20241128,103900,1590539600,15400,15390,15400,15390,109
|
|
20241128,103800,1588861040,15390,15360,15390,15360,1348
|
|
20241128,103700,1568144530,15360,15370,15370,15360,269
|
|
20241128,103600,1564010020,15370,15370,15370,15360,270
|
|
20241128,103500,1559860140,15370,15380,15380,15360,3240
|
|
20241128,103400,1510061030,15380,15400,15400,15380,654
|
|
20241128,103300,1499993580,15400,15410,15430,15400,4666
|
|
20241128,103200,1428089250,15410,15410,15410,15410,101
|
|
20241128,103100,1426532840,15410,15410,15410,15400,235
|
|
20241128,103000,1422911890,15410,15410,15420,15410,38
|
|
20241128,102900,1422326260,15410,15430,15430,15410,572
|
|
20241128,102800,1413504530,15430,15430,15440,15430,293
|
|
20241128,102700,1408980840,15420,15410,15420,15410,71
|
|
20241128,102600,1407886050,15410,15420,15420,15390,4148
|
|
20241128,102500,1343985030,15430,15480,15480,15430,1234
|
|
20241128,102400,1324933780,15490,15510,15510,15450,1708
|
|
20241128,102300,1298512430,15500,15510,15540,15500,2747
|
|
20241128,102200,1255855820,15520,15510,15530,15470,2882
|
|
20241128,102100,1211151300,15530,15450,15530,15440,9988
|
|
20241128,102000,1056418860,15450,15420,15460,15420,6318
|
|
20241128,101900,958888960,15420,15430,15430,15390,4206
|
|
20241128,101800,894036400,15430,15360,15430,15320,2416
|
|
20241128,101700,856865760,15350,15320,15360,15310,2112
|
|
20241128,101600,824449120,15330,15290,15340,15290,3870
|
|
20241128,101500,765184660,15290,15300,15300,15290,443
|
|
20241128,101400,758410170,15290,15300,15310,15290,297
|
|
20241128,101300,753865400,15310,15300,15310,15300,1143
|
|
20241128,101200,736374480,15300,15290,15300,15290,408
|
|
20241128,101100,730132940,15260,15310,15320,15260,763
|
|
20241128,101000,718456810,15320,15260,15320,15260,2355
|
|
20241128,100900,682458790,15260,15250,15270,15250,689
|
|
20241128,100800,671945550,15260,15220,15260,15220,3563
|
|
20241128,100700,617638300,15220,15200,15230,15200,521
|
|
20241128,100600,609708830,15200,15230,15230,15200,161
|
|
20241128,100500,607257620,15230,15190,15230,15190,1689
|
|
20241128,100400,581571620,15200,15190,15200,15190,113
|
|
20241128,100300,579855140,15200,15220,15230,15190,1060
|
|
20241128,100200,563743140,15210,15200,15220,15200,2342
|
|
20241128,100100,528128460,15190,15190,15200,15190,46
|
|
20241128,100000,527429420,15190,15200,15200,15190,203
|
|
20241128,095900,524344730,15200,15190,15200,15190,238
|
|
20241128,095800,520728010,15190,15200,15200,15180,44
|
|
20241128,095700,520059590,15200,15200,15200,15200,14
|
|
20241128,095600,519846790,15210,15200,15220,15200,627
|
|
20241128,095500,510310120,15150,15210,15210,15150,274
|
|
20241128,095400,506143720,15210,15160,15210,15150,257
|
|
20241128,095300,502244180,15150,15150,15150,15150,1
|
|
20241128,095200,502229030,15120,15150,15220,15120,9275
|
|
20241128,095100,361616780,15140,15140,15150,15120,440
|
|
20241128,095000,354952140,15150,15120,15150,15110,1013
|
|
20241128,094900,339612750,15120,15120,15120,15120,5
|
|
20241128,094800,339537150,15130,15130,15130,15130,904
|
|
20241128,094700,325859630,15130,15120,15130,15120,442
|
|
20241128,094600,319176540,15120,15120,15120,15120,5
|
|
20241128,094500,319100940,15120,15120,15120,15120,5
|
|
20241128,094400,319025340,15070,15070,15070,15070,1
|
|
20241128,094300,319010270,15130,15070,15130,15070,34
|
|
20241128,094200,318496450,15070,15070,15080,15070,274
|
|
20241128,094100,314366270,15070,15100,15130,15060,1721
|
|
20241128,094000,288413960,15110,15140,15140,15110,499
|
|
20241128,093900,280871950,15140,15140,15140,15140,5
|
|
20241128,093800,280796250,15140,15140,15150,15140,742
|
|
20241128,093700,269562350,15140,15120,15140,15120,239
|
|
20241128,093600,265946940,15120,15120,15120,15120,103
|
|
20241128,093500,264389580,15140,15130,15140,15130,304
|
|
20241128,093400,259790020,15130,15060,15130,15060,299
|
|
20241128,093300,255273630,15060,15080,15080,15060,1050
|
|
20241128,093200,239458940,15100,15090,15100,15060,261
|
|
20241128,093100,235525140,15110,15120,15120,15090,378
|
|
20241128,093000,229813050,15130,15130,15140,15130,266
|
|
20241128,092900,225787930,15140,15140,15140,15140,4
|
|
20241128,092800,225727370,15130,15130,15130,15110,618
|
|
20241128,092700,216377270,15130,15110,15130,15110,147
|
|
20241128,092600,214156060,15110,15110,15110,15110,4
|
|
20241128,092500,214095620,15050,15050,15050,15050,2
|
|
20241128,092400,214065520,15110,15100,15110,15040,1215
|
|
20241128,092300,195742460,15100,15120,15120,15100,363
|
|
20241128,092200,190259390,15120,15150,15150,15120,857
|
|
20241128,092100,177291670,15150,15140,15150,15140,245
|
|
20241128,092000,173581680,15140,15140,15150,15130,1255
|
|
20241128,091900,154574660,15140,15120,15140,15120,412
|
|
20241128,091800,148343780,15110,15100,15110,15100,514
|
|
20241128,091700,140579440,15100,15100,15100,15100,102
|
|
20241128,091600,139039240,15090,15100,15100,15090,12
|
|
20241128,091500,138858140,15110,15070,15110,15070,990
|
|
20241128,091400,123932970,15070,15070,15080,15070,72
|
|
20241128,091300,122847860,15070,15060,15070,15060,526
|
|
20241128,091200,114925650,15070,15080,15080,15070,217
|
|
20241128,091100,111655440,15090,15090,15090,15090,4
|
|
20241128,091000,111595080,15090,15120,15120,15080,57
|
|
20241128,090900,110735390,15130,15130,15130,15130,5
|
|
20241128,090800,110659740,15140,15110,15140,15030,1894
|
|
20241128,090700,82039110,15110,15090,15110,15020,1453
|
|
20241128,090600,60107230,15090,15050,15090,15050,987
|
|
20241128,090500,45236980,15000,15000,15050,15000,94
|
|
20241128,090400,43826880,15050,15050,15050,15050,305
|
|
20241128,090300,39236630,15050,15060,15060,14970,62
|
|
20241128,090200,38307510,15010,15010,15010,14970,1011
|
|
20241128,090100,23135000,14970,15010,15010,14960,468
|
|
20241128,090000,16124280,15010,15100,15100,15010,1068
|