644 lines
34 KiB
CSV
644 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,194100,4144362730,15470,15470,15470,15470,3140
|
|
20231122,194000,4144362730,15470,15470,15470,15470,0
|
|
20231122,193900,4144362730,15470,15470,15470,15470,0
|
|
20231122,193800,4144362730,15470,15470,15470,15470,0
|
|
20231122,193700,4144362730,15470,15470,15470,15470,0
|
|
20231122,193600,4144362730,15470,15470,15470,15470,0
|
|
20231122,193500,4144362730,15470,15470,15470,15470,0
|
|
20231122,193400,4144362730,15470,15470,15470,15470,0
|
|
20231122,193300,4144362730,15470,15470,15470,15470,0
|
|
20231122,193200,4144362730,15470,15470,15470,15470,0
|
|
20231122,193100,4144362730,15470,15470,15470,15470,0
|
|
20231122,193000,4144362730,15470,15470,15470,15470,0
|
|
20231122,192900,4144362730,15470,15470,15470,15470,0
|
|
20231122,192800,4144362730,15470,15470,15470,15470,0
|
|
20231122,192700,4144362730,15470,15470,15470,15470,0
|
|
20231122,192600,4144362730,15470,15470,15470,15470,0
|
|
20231122,192500,4144362730,15470,15470,15470,15470,0
|
|
20231122,192400,4144362730,15470,15470,15470,15470,0
|
|
20231122,192300,4144362730,15470,15470,15470,15470,0
|
|
20231122,192200,4144362730,15470,15470,15470,15470,0
|
|
20231122,192100,4144362730,15470,15470,15470,15470,0
|
|
20231122,192000,4144362730,15470,15470,15470,15470,0
|
|
20231122,191900,4144362730,15470,15470,15470,15470,0
|
|
20231122,191800,4144362730,15470,15470,15470,15470,0
|
|
20231122,191700,4144362730,15470,15470,15470,15470,0
|
|
20231122,191600,4144362730,15470,15470,15470,15470,0
|
|
20231122,191500,4144362730,15470,15470,15470,15470,0
|
|
20231122,191400,4144362730,15470,15470,15470,15470,0
|
|
20231122,191300,4144362730,15470,15470,15470,15470,0
|
|
20231122,191200,4144362730,15470,15470,15470,15470,0
|
|
20231122,191100,4144362730,15470,15470,15470,15470,3140
|
|
20231122,191000,4144362730,15470,15470,15470,15470,0
|
|
20231122,190900,4144362730,15470,15470,15470,15470,0
|
|
20231122,190800,4144362730,15470,15470,15470,15470,0
|
|
20231122,190700,4144362730,15470,15470,15470,15470,0
|
|
20231122,190600,4144362730,15470,15470,15470,15470,0
|
|
20231122,190500,4144362730,15470,15470,15470,15470,0
|
|
20231122,190400,4144362730,15470,15470,15470,15470,0
|
|
20231122,190300,4144362730,15470,15470,15470,15470,0
|
|
20231122,190200,4144362730,15470,15470,15470,15470,0
|
|
20231122,190100,4144362730,15470,15470,15470,15470,0
|
|
20231122,190000,4144362730,15470,15470,15470,15470,0
|
|
20231122,185900,4144362730,15470,15470,15470,15470,0
|
|
20231122,185800,4144362730,15470,15470,15470,15470,0
|
|
20231122,185700,4144362730,15470,15470,15470,15470,0
|
|
20231122,185600,4144362730,15470,15470,15470,15470,0
|
|
20231122,185500,4144362730,15470,15470,15470,15470,0
|
|
20231122,185400,4144362730,15470,15470,15470,15470,0
|
|
20231122,185300,4144362730,15470,15470,15470,15470,0
|
|
20231122,185200,4144362730,15470,15470,15470,15470,0
|
|
20231122,185100,4144362730,15470,15470,15470,15470,0
|
|
20231122,185000,4144362730,15470,15470,15470,15470,0
|
|
20231122,184900,4144362730,15470,15470,15470,15470,0
|
|
20231122,184800,4144362730,15470,15470,15470,15470,0
|
|
20231122,184700,4144362730,15470,15470,15470,15470,0
|
|
20231122,184600,4144362730,15470,15470,15470,15470,0
|
|
20231122,184500,4144362730,15470,15470,15470,15470,0
|
|
20231122,184400,4144362730,15470,15470,15470,15470,0
|
|
20231122,184300,4144362730,15470,15470,15470,15470,0
|
|
20231122,184200,4144362730,15470,15470,15470,15470,0
|
|
20231122,184100,4144362730,15470,15470,15470,15470,3140
|
|
20231122,184000,4144362730,15470,15470,15470,15470,0
|
|
20231122,183900,4144362730,15470,15470,15470,15470,0
|
|
20231122,183800,4144362730,15470,15470,15470,15470,0
|
|
20231122,183700,4144362730,15470,15470,15470,15470,0
|
|
20231122,183600,4144362730,15470,15470,15470,15470,0
|
|
20231122,183500,4144362730,15470,15470,15470,15470,0
|
|
20231122,183400,4144362730,15470,15470,15470,15470,0
|
|
20231122,183300,4144362730,15470,15470,15470,15470,0
|
|
20231122,183200,4144362730,15470,15470,15470,15470,0
|
|
20231122,183100,4144362730,15470,15470,15470,15470,0
|
|
20231122,183000,4144362730,15470,15470,15470,15470,0
|
|
20231122,182900,4144362730,15470,15470,15470,15470,0
|
|
20231122,182800,4144362730,15470,15470,15470,15470,0
|
|
20231122,182700,4144362730,15470,15470,15470,15470,0
|
|
20231122,182600,4144362730,15470,15470,15470,15470,0
|
|
20231122,182500,4144362730,15470,15470,15470,15470,0
|
|
20231122,182400,4144362730,15470,15470,15470,15470,0
|
|
20231122,182300,4144362730,15470,15470,15470,15470,0
|
|
20231122,182200,4144362730,15470,15470,15470,15470,0
|
|
20231122,182100,4144362730,15470,15470,15470,15470,0
|
|
20231122,182000,4144362730,15470,15470,15470,15470,0
|
|
20231122,181900,4144362730,15470,15470,15470,15470,0
|
|
20231122,181800,4144362730,15470,15470,15470,15470,0
|
|
20231122,181700,4144362730,15470,15470,15470,15470,0
|
|
20231122,181600,4144362730,15470,15470,15470,15470,0
|
|
20231122,181500,4144362730,15470,15470,15470,15470,0
|
|
20231122,181400,4144362730,15470,15470,15470,15470,0
|
|
20231122,181300,4144362730,15470,15470,15470,15470,0
|
|
20231122,181200,4144362730,15470,15470,15470,15470,0
|
|
20231122,181100,4144362730,15470,15470,15470,15470,3140
|
|
20231122,181000,4144362730,15470,15470,15470,15470,0
|
|
20231122,180900,4144362730,15470,15470,15470,15470,0
|
|
20231122,180800,4144362730,15470,15470,15470,15470,0
|
|
20231122,180700,4144362730,15470,15470,15470,15470,0
|
|
20231122,180600,4144362730,15470,15470,15470,15470,0
|
|
20231122,180500,4144362730,15470,15470,15470,15470,0
|
|
20231122,180400,4144362730,15470,15470,15470,15470,0
|
|
20231122,180300,4144362730,15470,15470,15470,15470,0
|
|
20231122,180200,4144362730,15470,15470,15470,15470,0
|
|
20231122,180100,4144362730,15470,15470,15470,15470,0
|
|
20231122,180000,4144362730,15470,15470,15470,15470,0
|
|
20231122,175900,4144362730,15470,15470,15470,15470,0
|
|
20231122,175800,4144362730,15470,15470,15470,15470,0
|
|
20231122,175700,4144362730,15470,15470,15470,15470,0
|
|
20231122,175600,4144362730,15470,15470,15470,15470,0
|
|
20231122,175500,4144362730,15470,15470,15470,15470,0
|
|
20231122,175400,4144362730,15470,15470,15470,15470,0
|
|
20231122,175300,4144362730,15470,15470,15470,15470,0
|
|
20231122,175200,4144362730,15470,15470,15470,15470,0
|
|
20231122,175100,4144362730,15470,15470,15470,15470,0
|
|
20231122,175000,4144362730,15470,15470,15470,15470,0
|
|
20231122,174900,4144362730,15470,15470,15470,15470,0
|
|
20231122,174800,4144362730,15470,15470,15470,15470,0
|
|
20231122,174700,4144362730,15470,15470,15470,15470,0
|
|
20231122,174600,4144362730,15470,15470,15470,15470,0
|
|
20231122,174500,4144362730,15470,15470,15470,15470,0
|
|
20231122,174400,4144362730,15470,15470,15470,15470,0
|
|
20231122,174300,4144362730,15470,15470,15470,15470,0
|
|
20231122,174200,4144362730,15470,15470,15470,15470,0
|
|
20231122,174100,4144362730,15470,15470,15470,15470,3140
|
|
20231122,174000,4144362730,15470,15470,15470,15470,0
|
|
20231122,173900,4144362730,15470,15470,15470,15470,0
|
|
20231122,173800,4144362730,15470,15470,15470,15470,0
|
|
20231122,173700,4144362730,15470,15470,15470,15470,0
|
|
20231122,173600,4144362730,15470,15470,15470,15470,0
|
|
20231122,173500,4144362730,15470,15470,15470,15470,0
|
|
20231122,173400,4144362730,15470,15470,15470,15470,0
|
|
20231122,173300,4144362730,15470,15470,15470,15470,0
|
|
20231122,173200,4144362730,15470,15470,15470,15470,0
|
|
20231122,173100,4144362730,15470,15470,15470,15470,0
|
|
20231122,173000,4144362730,15470,15470,15470,15470,0
|
|
20231122,172900,4144362730,15470,15470,15470,15470,0
|
|
20231122,172800,4144362730,15470,15470,15470,15470,0
|
|
20231122,172700,4144362730,15470,15470,15470,15470,0
|
|
20231122,172600,4144362730,15470,15470,15470,15470,0
|
|
20231122,172500,4144362730,15470,15470,15470,15470,0
|
|
20231122,172400,4144362730,15470,15470,15470,15470,0
|
|
20231122,172300,4144362730,15470,15470,15470,15470,0
|
|
20231122,172200,4144362730,15470,15470,15470,15470,0
|
|
20231122,172100,4144362730,15470,15470,15470,15470,0
|
|
20231122,172000,4144362730,15470,15470,15470,15470,0
|
|
20231122,171900,4144362730,15470,15470,15470,15470,0
|
|
20231122,171800,4144362730,15470,15470,15470,15470,0
|
|
20231122,171700,4144362730,15470,15470,15470,15470,0
|
|
20231122,171600,4144362730,15470,15470,15470,15470,0
|
|
20231122,171500,4144362730,15470,15470,15470,15470,0
|
|
20231122,171400,4144362730,15470,15470,15470,15470,0
|
|
20231122,171300,4144362730,15470,15470,15470,15470,0
|
|
20231122,171200,4144362730,15470,15470,15470,15470,0
|
|
20231122,171100,4144362730,15470,15470,15470,15470,3140
|
|
20231122,171000,4144362730,15470,15470,15470,15470,0
|
|
20231122,170900,4144362730,15470,15470,15470,15470,0
|
|
20231122,170800,4144362730,15470,15470,15470,15470,0
|
|
20231122,170700,4144362730,15470,15470,15470,15470,0
|
|
20231122,170600,4144362730,15470,15470,15470,15470,0
|
|
20231122,170500,4144362730,15470,15470,15470,15470,0
|
|
20231122,170400,4144362730,15470,15470,15470,15470,0
|
|
20231122,170300,4144362730,15470,15470,15470,15470,0
|
|
20231122,170200,4144362730,15470,15470,15470,15470,0
|
|
20231122,170100,4144362730,15470,15470,15470,15470,0
|
|
20231122,170000,4144362730,15470,15470,15470,15470,0
|
|
20231122,165900,4144362730,15470,15470,15470,15470,0
|
|
20231122,165800,4144362730,15470,15470,15470,15470,0
|
|
20231122,165700,4144362730,15470,15470,15470,15470,0
|
|
20231122,165600,4144362730,15470,15470,15470,15470,0
|
|
20231122,165500,4144362730,15470,15470,15470,15470,0
|
|
20231122,165400,4144362730,15470,15470,15470,15470,0
|
|
20231122,165300,4144362730,15470,15470,15470,15470,0
|
|
20231122,165200,4144362730,15470,15470,15470,15470,0
|
|
20231122,165100,4144362730,15470,15470,15470,15470,0
|
|
20231122,165000,4144362730,15470,15470,15470,15470,0
|
|
20231122,164900,4144362730,15470,15470,15470,15470,0
|
|
20231122,164800,4144362730,15470,15470,15470,15470,0
|
|
20231122,164700,4144362730,15470,15470,15470,15470,0
|
|
20231122,164600,4144362730,15470,15470,15470,15470,0
|
|
20231122,164500,4144362730,15470,15470,15470,15470,0
|
|
20231122,164400,4144362730,15470,15470,15470,15470,0
|
|
20231122,164300,4144362730,15470,15470,15470,15470,0
|
|
20231122,164200,4144362730,15470,15470,15470,15470,0
|
|
20231122,164100,4144362730,15470,15470,15470,15470,3140
|
|
20231122,164000,4144362730,15470,15470,15470,15470,0
|
|
20231122,163900,4144362730,15470,15470,15470,15470,0
|
|
20231122,163800,4144362730,15470,15470,15470,15470,0
|
|
20231122,163700,4144362730,15470,15470,15470,15470,0
|
|
20231122,163600,4144362730,15470,15470,15470,15470,0
|
|
20231122,163500,4144362730,15470,15470,15470,15470,0
|
|
20231122,163400,4144362730,15470,15470,15470,15470,0
|
|
20231122,163300,4144362730,15470,15470,15470,15470,0
|
|
20231122,163200,4144362730,15470,15470,15470,15470,0
|
|
20231122,163100,4144362730,15470,15470,15470,15470,0
|
|
20231122,163000,4144362730,15470,15470,15470,15470,0
|
|
20231122,162900,4144362730,15470,15470,15470,15470,0
|
|
20231122,162800,4144362730,15470,15470,15470,15470,0
|
|
20231122,162700,4144362730,15470,15470,15470,15470,0
|
|
20231122,162600,4144362730,15470,15470,15470,15470,0
|
|
20231122,162500,4144362730,15470,15470,15470,15470,0
|
|
20231122,162400,4144362730,15470,15470,15470,15470,0
|
|
20231122,162300,4144362730,15470,15470,15470,15470,0
|
|
20231122,162200,4144362730,15470,15470,15470,15470,0
|
|
20231122,162100,4144362730,15470,15470,15470,15470,0
|
|
20231122,162000,4144362730,15470,15470,15470,15470,0
|
|
20231122,161900,4144362730,15470,15470,15470,15470,0
|
|
20231122,161800,4144362730,15470,15470,15470,15470,0
|
|
20231122,161700,4144362730,15470,15470,15470,15470,0
|
|
20231122,161600,4144362730,15470,15470,15470,15470,0
|
|
20231122,161500,4144362730,15470,15470,15470,15470,0
|
|
20231122,161400,4144362730,15470,15470,15470,15470,0
|
|
20231122,161300,4144362730,15470,15470,15470,15470,0
|
|
20231122,161200,4144362730,15470,15470,15470,15470,0
|
|
20231122,161100,4144362730,15470,15470,15470,15470,3140
|
|
20231122,161000,4144362730,15470,15470,15470,15470,0
|
|
20231122,160900,4144362730,15470,15470,15470,15470,0
|
|
20231122,160800,4144362730,15470,15470,15470,15470,0
|
|
20231122,160700,4144362730,15470,15470,15470,15470,0
|
|
20231122,160600,4144362730,15470,15470,15470,15470,0
|
|
20231122,160500,4144362730,15470,15470,15470,15470,0
|
|
20231122,160400,4144362730,15470,15470,15470,15470,0
|
|
20231122,160300,4144362730,15470,15470,15470,15470,0
|
|
20231122,160200,4144362730,15470,15470,15470,15470,0
|
|
20231122,160100,4144362730,15470,15470,15470,15470,0
|
|
20231122,160000,4144362730,15470,15470,15470,15470,0
|
|
20231122,155900,4144362730,15470,15470,15470,15470,0
|
|
20231122,155800,4144362730,15470,15470,15470,15470,0
|
|
20231122,155700,4144362730,15470,15470,15470,15470,0
|
|
20231122,155600,4144362730,15470,15470,15470,15470,0
|
|
20231122,155500,4144362730,15470,15470,15470,15470,0
|
|
20231122,155400,4144362730,15470,15470,15470,15470,0
|
|
20231122,155300,4144362730,15470,15470,15470,15470,0
|
|
20231122,155200,4144362730,15470,15470,15470,15470,0
|
|
20231122,155100,4144362730,15470,15470,15470,15470,0
|
|
20231122,155000,4144362730,15470,15470,15470,15470,0
|
|
20231122,154900,4144362730,15470,15470,15470,15470,0
|
|
20231122,154800,4144362730,15470,15470,15470,15470,0
|
|
20231122,154700,4144362730,15470,15470,15470,15470,0
|
|
20231122,154600,4144362730,15470,15470,15470,15470,0
|
|
20231122,154500,4144362730,15470,15470,15470,15470,0
|
|
20231122,154400,4144362730,15470,15470,15470,15470,0
|
|
20231122,154300,4144362730,15470,15470,15470,15470,0
|
|
20231122,154200,4144362730,15470,15470,15470,15470,0
|
|
20231122,154100,4144362730,15470,15470,15470,15470,3140
|
|
20231122,154000,4144362730,15470,15470,15470,15470,0
|
|
20231122,153900,4144362730,15470,15470,15470,15470,0
|
|
20231122,153800,4144362730,15470,15470,15470,15470,0
|
|
20231122,153700,4144362730,15470,15470,15470,15470,0
|
|
20231122,153600,4144362730,15470,15470,15470,15470,0
|
|
20231122,153500,4144362730,15470,15470,15470,15470,0
|
|
20231122,153400,4144362730,15470,15470,15470,15470,0
|
|
20231122,153300,4144362730,15470,15470,15470,15470,0
|
|
20231122,153200,4144362730,15470,15470,15470,15470,0
|
|
20231122,153100,4144362730,15470,15470,15470,15470,0
|
|
20231122,153000,4144362730,15470,15470,15470,15470,3140
|
|
20231122,152900,4095786930,15480,15480,15480,15480,0
|
|
20231122,152800,4095786930,15480,15480,15480,15480,0
|
|
20231122,152700,4095786930,15480,15480,15480,15480,0
|
|
20231122,152600,4095786930,15480,15480,15480,15480,0
|
|
20231122,152500,4095786930,15480,15480,15480,15480,0
|
|
20231122,152400,4095786930,15480,15480,15480,15480,0
|
|
20231122,152300,4095786930,15480,15480,15480,15480,0
|
|
20231122,152200,4095786930,15480,15480,15480,15480,0
|
|
20231122,152100,4095786930,15480,15480,15480,15480,0
|
|
20231122,152000,4095786930,15480,15480,15480,15480,0
|
|
20231122,151900,4095786930,15480,15480,15480,15470,164
|
|
20231122,151800,4093248920,15480,15490,15490,15470,151
|
|
20231122,151700,4090911300,15490,15490,15490,15470,388
|
|
20231122,151600,4084905270,15490,15470,15490,15470,403
|
|
20231122,151500,4078668610,15470,15480,15480,15470,146
|
|
20231122,151400,4076409940,15470,15480,15480,15470,231
|
|
20231122,151300,4072836350,15470,15480,15480,15460,369
|
|
20231122,151200,4067129830,15490,15470,15510,15470,1102
|
|
20231122,151100,4050051930,15470,15460,15470,15440,511
|
|
20231122,151000,4042150020,15450,15420,15450,15420,5751
|
|
20231122,150900,3953365610,15410,15420,15420,15410,106
|
|
20231122,150800,3951731100,15410,15420,15420,15410,156
|
|
20231122,150700,3949325720,15420,15420,15420,15420,35
|
|
20231122,150600,3948786020,15420,15420,15420,15420,193
|
|
20231122,150500,3945809960,15420,15420,15420,15410,287
|
|
20231122,150400,3941384470,15420,15410,15420,15400,756
|
|
20231122,150300,3929738030,15410,15400,15410,15390,571
|
|
20231122,150200,3920944630,15390,15430,15430,15390,1612
|
|
20231122,150100,3896128320,15440,15440,15450,15440,27
|
|
20231122,150000,3895711430,15430,15390,15430,15380,3015
|
|
20231122,145900,3849309570,15390,15400,15400,15390,1343
|
|
20231122,145800,3828633230,15400,15400,15420,15400,1107
|
|
20231122,145700,3811577030,15410,15410,15420,15400,1043
|
|
20231122,145600,3795504110,15410,15430,15430,15410,832
|
|
20231122,145500,3782677700,15430,15450,15450,15430,681
|
|
20231122,145400,3772161550,15460,15430,15460,15420,1005
|
|
20231122,145300,3756652300,15450,15410,15450,15390,2043
|
|
20231122,145200,3725165010,15410,15410,15410,15380,1555
|
|
20231122,145100,3701229160,15410,15410,15410,15390,957
|
|
20231122,145000,3686495400,15410,15380,15410,15380,7234
|
|
20231122,144900,3575186950,15380,15390,15390,15380,1807
|
|
20231122,144800,3547391520,15380,15410,15410,15380,564
|
|
20231122,144700,3538707380,15400,15410,15410,15400,1481
|
|
20231122,144600,3515897400,15420,15390,15420,15390,1834
|
|
20231122,144500,3487651020,15390,15420,15440,15390,1929
|
|
20231122,144400,3457937710,15410,15460,15460,15410,217
|
|
20231122,144300,3454588270,15450,15380,15450,15370,6043
|
|
20231122,144200,3361634470,15370,15370,15380,15370,1397
|
|
20231122,144100,3340161130,15370,15400,15400,15370,1619
|
|
20231122,144000,3315266510,15400,15390,15400,15380,1278
|
|
20231122,143900,3295605780,15390,15390,15410,15380,1269
|
|
20231122,143800,3276072390,15380,15400,15410,15380,619
|
|
20231122,143700,3266542830,15400,15380,15410,15380,1729
|
|
20231122,143600,3239917850,15390,15390,15410,15380,1052
|
|
20231122,143500,3223720830,15400,15430,15430,15400,547
|
|
20231122,143400,3215293240,15420,15470,15490,15410,1055
|
|
20231122,143300,3198982960,15470,15380,15470,15370,7951
|
|
20231122,143200,3076401310,15380,15380,15390,15360,1134
|
|
20231122,143100,3058966770,15390,15390,15400,15380,1555
|
|
20231122,143000,3035040570,15400,15410,15410,15390,1909
|
|
20231122,142900,3005645670,15410,15390,15410,15390,1366
|
|
20231122,142800,2984608480,15400,15430,15430,15400,4229
|
|
20231122,142700,2919434710,15430,15440,15450,15420,1787
|
|
20231122,142600,2891845170,15430,15440,15440,15420,1253
|
|
20231122,142500,2872511030,15440,15450,15450,15430,1696
|
|
20231122,142400,2846324460,15450,15470,15470,15440,823
|
|
20231122,142300,2833606780,15480,15460,15480,15450,950
|
|
20231122,142200,2818916280,15470,15460,15470,15430,4382
|
|
20231122,142100,2751220640,15460,15470,15470,15450,1001
|
|
20231122,142000,2735742330,15470,15480,15490,15470,733
|
|
20231122,141900,2724400890,15480,15480,15480,15460,1751
|
|
20231122,141800,2697316740,15480,15480,15480,15460,1494
|
|
20231122,141700,2674204540,15470,15480,15490,15470,3394
|
|
20231122,141600,2621686190,15490,15500,15500,15470,1127
|
|
20231122,141500,2604236190,15500,15500,15510,15480,1342
|
|
20231122,141400,2583435710,15470,15490,15500,15470,1296
|
|
20231122,141300,2563365240,15500,15530,15540,15490,4345
|
|
20231122,141200,2495962600,15530,15530,15540,15520,1835
|
|
20231122,141100,2467461550,15540,15540,15560,15530,2867
|
|
20231122,141000,2422903190,15540,15550,15560,15530,1965
|
|
20231122,140900,2392357400,15560,15540,15560,15540,2061
|
|
20231122,140800,2360325530,15550,15580,15580,15540,2828
|
|
20231122,140700,2316309450,15580,15590,15590,15570,703
|
|
20231122,140600,2305354610,15590,15580,15610,15580,2182
|
|
20231122,140500,2271346590,15590,15610,15610,15580,2322
|
|
20231122,140400,2235135220,15610,15620,15620,15600,852
|
|
20231122,140300,2221835040,15610,15610,15640,15610,771
|
|
20231122,140200,2209791260,15610,15600,15610,15590,3032
|
|
20231122,140100,2162482420,15610,15620,15640,15600,3912
|
|
20231122,140000,2101405720,15620,15650,15650,15610,1465
|
|
20231122,135900,2078510960,15650,15680,15680,15650,560
|
|
20231122,135800,2069744350,15690,15630,15700,15620,4031
|
|
20231122,135700,2006628990,15620,15610,15630,15600,1608
|
|
20231122,135600,1981531990,15610,15640,15650,15600,2079
|
|
20231122,135500,1949064000,15650,15720,15730,15630,15798
|
|
20231122,135400,1701260720,15730,15750,15750,15730,497
|
|
20231122,135300,1693438460,15750,15790,15790,15740,157
|
|
20231122,135200,1690961740,15780,15760,15780,15740,1500
|
|
20231122,135100,1667335020,15770,15770,15780,15760,910
|
|
20231122,135000,1652989880,15770,15800,15800,15760,893
|
|
20231122,134900,1638904750,15800,15770,15830,15770,1803
|
|
20231122,134800,1610448700,15750,15780,15780,15750,1345
|
|
20231122,134700,1589250610,15780,15780,15790,15770,1643
|
|
20231122,134600,1563323630,15780,15810,15810,15780,789
|
|
20231122,134500,1550869450,15810,15870,15870,15790,359
|
|
20231122,134400,1545188810,15870,15830,15870,15790,2069
|
|
20231122,134300,1512471760,15830,15850,15860,15820,387
|
|
20231122,134200,1506340710,15860,15830,15860,15830,160
|
|
20231122,134100,1503804580,15830,15840,15850,15830,214
|
|
20231122,134000,1500413080,15840,15850,15860,15840,200
|
|
20231122,133900,1497243090,15850,15880,15880,15850,418
|
|
20231122,133800,1490613090,15870,15840,15880,15840,200
|
|
20231122,133700,1487439220,15840,15870,15870,15840,200
|
|
20231122,133600,1484269490,15870,15860,15870,15860,262
|
|
20231122,133500,1480111850,15870,15870,15870,15860,131
|
|
20231122,133400,1478033540,15860,15870,15870,15850,178
|
|
20231122,133300,1475210150,15880,15860,15880,15860,183
|
|
20231122,133200,1472304570,15880,15870,15880,15860,247
|
|
20231122,133100,1468384260,15850,15890,15890,15850,160
|
|
20231122,133000,1465844010,15870,15860,15900,15860,723
|
|
20231122,132900,1454363820,15850,15850,15860,15850,108
|
|
20231122,132800,1452651290,15860,15860,15870,15850,229
|
|
20231122,132700,1449019220,15860,15860,15860,15840,202
|
|
20231122,132600,1445817220,15860,15850,15860,15830,173
|
|
20231122,132500,1443076400,15850,15860,15860,15840,260
|
|
20231122,132400,1438953880,15860,15840,15870,15840,197
|
|
20231122,132300,1435830410,15840,15860,15870,15840,274
|
|
20231122,132200,1431486280,15860,15850,15880,15830,164
|
|
20231122,132100,1428885280,15830,15830,15850,15830,208
|
|
20231122,132000,1425591430,15830,15850,15850,15820,246
|
|
20231122,131900,1421697300,15850,15820,15850,15820,129
|
|
20231122,131800,1419655370,15820,15800,15820,15800,224
|
|
20231122,131700,1416113000,15800,15750,15800,15740,5357
|
|
20231122,131600,1331649120,15740,15720,15750,15710,2103
|
|
20231122,131500,1298584630,15720,15700,15720,15690,993
|
|
20231122,131400,1282986260,15690,15670,15710,15670,383
|
|
20231122,131300,1276977270,15670,15710,15720,15660,9972
|
|
20231122,131200,1120531000,15720,15720,15730,15710,438
|
|
20231122,131100,1113644310,15720,15720,15730,15720,1092
|
|
20231122,131000,1096477470,15730,15730,15740,15720,1200
|
|
20231122,130900,1077602140,15730,15750,15750,15730,289
|
|
20231122,130800,1073054880,15750,15750,15750,15740,237
|
|
20231122,130700,1069322380,15750,15770,15780,15750,2103
|
|
20231122,130600,1036183130,15780,15780,15790,15780,48
|
|
20231122,130500,1035425530,15770,15770,15780,15770,24
|
|
20231122,130400,1035047030,15770,15780,15780,15770,191
|
|
20231122,130300,1032033860,15780,15780,15790,15780,59
|
|
20231122,130200,1031102670,15770,15770,15780,15770,110
|
|
20231122,130100,1029367070,15770,15770,15780,15770,130
|
|
20231122,130000,1027316810,15770,15780,15780,15770,59
|
|
20231122,125900,1026386020,15780,15780,15780,15770,69
|
|
20231122,125800,1025297570,15770,15770,15780,15770,112
|
|
20231122,125700,1023531230,15780,15780,15780,15780,156
|
|
20231122,125600,1021069550,15780,15790,15790,15780,227
|
|
20231122,125500,1017487020,15780,15780,15790,15780,42
|
|
20231122,125400,1016824160,15780,15780,15790,15780,40
|
|
20231122,125300,1016192800,15780,15790,15800,15780,119
|
|
20231122,125200,1014314570,15790,15790,15800,15790,45
|
|
20231122,125100,1013603920,15780,15770,15780,15770,75
|
|
20231122,125000,1012420740,15770,15780,15780,15770,168
|
|
20231122,124900,1009770430,15780,15780,15790,15780,69
|
|
20231122,124800,1008681460,15770,15760,15770,15760,244
|
|
20231122,124700,1004834880,15760,15780,15780,15760,314
|
|
20231122,124600,999883150,15770,15790,15790,15770,174
|
|
20231122,124500,997138210,15780,15780,15790,15780,127
|
|
20231122,124400,995133770,15790,15780,15790,15780,54
|
|
20231122,124300,994281400,15780,15780,15780,15780,99
|
|
20231122,124200,992719180,15780,15800,15800,15780,55
|
|
20231122,124100,991850620,15790,15790,15790,15790,29
|
|
20231122,124000,991392710,15790,15780,15790,15780,153
|
|
20231122,123900,988978070,15780,15790,15790,15780,130
|
|
20231122,123800,986926230,15790,15790,15790,15780,54
|
|
20231122,123700,986073760,15790,15780,15790,15780,235
|
|
20231122,123600,982364940,15780,15790,15790,15780,67
|
|
20231122,123500,981307070,15800,15790,15800,15790,28
|
|
20231122,123400,980864850,15800,15790,15800,15790,162
|
|
20231122,123300,978306340,15790,15790,15800,15790,213
|
|
20231122,123200,974942870,15780,15780,15790,15780,42
|
|
20231122,123100,974279950,15780,15790,15790,15780,104
|
|
20231122,123000,972638710,15790,15790,15800,15780,154
|
|
20231122,122900,970207230,15790,15780,15790,15780,49
|
|
20231122,122800,969433760,15780,15800,15800,15780,102
|
|
20231122,122700,967823900,15800,15790,15800,15790,132
|
|
20231122,122600,965738680,15780,15800,15800,15780,954
|
|
20231122,122500,950680040,15800,15790,15800,15790,18
|
|
20231122,122400,950395790,15790,15810,15810,15790,27
|
|
20231122,122300,949969080,15800,15800,15800,15790,230
|
|
20231122,122200,946336700,15800,15790,15800,15790,53
|
|
20231122,122100,945499610,15790,15800,15800,15790,35
|
|
20231122,122000,944946760,15800,15800,15800,15790,808
|
|
20231122,121900,932187980,15810,15810,15810,15800,48
|
|
20231122,121800,931429250,15810,15800,15810,15800,181
|
|
20231122,121700,928569440,15800,15810,15810,15800,27
|
|
20231122,121600,928142740,15800,15810,15830,15800,97
|
|
20231122,121500,926609060,15820,15790,15820,15790,117
|
|
20231122,121400,924761280,15810,15810,15810,15810,1
|
|
20231122,121300,924745470,15800,15800,15830,15790,638
|
|
20231122,121200,914657650,15800,15810,15810,15800,147
|
|
20231122,121100,912334850,15810,15800,15810,15800,30
|
|
20231122,121000,911860750,15810,15800,15810,15790,75
|
|
20231122,120900,910675760,15800,15810,15810,15800,211
|
|
20231122,120800,907341730,15810,15800,15810,15790,87
|
|
20231122,120700,905967270,15800,15800,15800,15790,721
|
|
20231122,120600,894576900,15810,15820,15820,15810,495
|
|
20231122,120500,886750720,15820,15810,15830,15810,60
|
|
20231122,120400,885801640,15810,15800,15810,15800,332
|
|
20231122,120300,880553930,15800,15800,15810,15800,134
|
|
20231122,120200,878436410,15800,15810,15830,15800,132
|
|
20231122,120100,876349570,15810,15810,15810,15800,170
|
|
20231122,120000,873661980,15810,15800,15810,15800,34
|
|
20231122,115900,873124680,15800,15810,15810,15800,126
|
|
20231122,115800,871133780,15800,15810,15810,15800,129
|
|
20231122,115700,869095200,15810,15800,15810,15800,69
|
|
20231122,115600,868004650,15800,15800,15810,15800,188
|
|
20231122,115500,865034120,15800,15800,15810,15800,24
|
|
20231122,115400,864654810,15800,15810,15810,15800,72
|
|
20231122,115300,863516640,15800,15810,15810,15800,182
|
|
20231122,115200,860640270,15820,15810,15820,15810,26
|
|
20231122,115100,860229200,15820,15810,15820,15800,107
|
|
20231122,115000,858537610,15810,15810,15810,15800,176
|
|
20231122,114900,855755930,15800,15800,15820,15800,57
|
|
20231122,114800,854855170,15800,15810,15810,15800,209
|
|
20231122,114700,851552870,15800,15810,15810,15800,147
|
|
20231122,114600,849228980,15810,15800,15810,15800,154
|
|
20231122,114500,846795440,15800,15800,15800,15800,146
|
|
20231122,114400,844488640,15800,15800,15810,15790,359
|
|
20231122,114300,838816350,15800,15800,15810,15800,166
|
|
20231122,114200,836192920,15810,15830,15830,15800,943
|
|
20231122,114100,821291610,15810,15810,15810,15810,100
|
|
20231122,114000,819710610,15800,15820,15820,15800,30
|
|
20231122,113900,819236160,15820,15820,15820,15810,220
|
|
20231122,113800,815757520,15810,15820,15820,15810,51
|
|
20231122,113700,814951110,15820,15810,15820,15810,113
|
|
20231122,113600,813164350,15820,15810,15820,15810,184
|
|
20231122,113500,810254580,15810,15810,15820,15810,76
|
|
20231122,113400,809052910,15810,15810,15820,15810,110
|
|
20231122,113300,807313680,15810,15820,15820,15810,35
|
|
20231122,113200,806760170,15820,15820,15830,15820,120
|
|
20231122,113100,804861170,15830,15820,15830,15820,225
|
|
20231122,113000,801301570,15820,15820,15820,15810,44
|
|
20231122,112900,800605800,15820,15820,15830,15810,112
|
|
20231122,112800,798833790,15820,15810,15820,15810,191
|
|
20231122,112700,795813180,15800,15800,15800,15800,127
|
|
20231122,112600,793806580,15800,15810,15810,15800,1161
|
|
20231122,112500,775456820,15820,15820,15820,15820,102
|
|
20231122,112400,773843180,15820,15810,15820,15810,30
|
|
20231122,112300,773368770,15810,15810,15810,15810,309
|
|
20231122,112200,768483480,15820,15810,15820,15810,127
|
|
20231122,112100,766475370,15820,15820,15820,15820,162
|
|
20231122,112000,763912530,15830,15830,15830,15820,294
|
|
20231122,111900,759260950,15820,15810,15820,15810,113
|
|
20231122,111800,757473430,15820,15820,15820,15820,68
|
|
20231122,111700,756397670,15810,15810,15820,15800,53
|
|
20231122,111600,755559660,15810,15800,15810,15800,380
|
|
20231122,111500,749555540,15810,15810,15810,15800,1990
|
|
20231122,111400,718105580,15810,15810,15830,15810,233
|
|
20231122,111300,714421230,15820,15810,15820,15810,60
|
|
20231122,111200,713472050,15820,15830,15830,15820,462
|
|
20231122,111100,706162710,15820,15840,15840,15820,655
|
|
20231122,111000,695794100,15840,15840,15840,15830,469
|
|
20231122,110900,688365150,15840,15850,15850,15840,179
|
|
20231122,110800,685528790,15840,15840,15850,15840,76
|
|
20231122,110700,684324730,15840,15840,15850,15840,132
|
|
20231122,110600,682233450,15850,15840,15850,15840,107
|
|
20231122,110500,680538460,15850,15850,15850,15850,15
|
|
20231122,110400,680300710,15850,15840,15850,15840,115
|
|
20231122,110300,678478710,15850,15860,15860,15850,120
|
|
20231122,110200,676576080,15850,15860,15860,15850,115
|
|
20231122,110100,674753130,15850,15850,15850,15840,149
|
|
20231122,110000,672392180,15840,15850,15850,15840,34
|
|
20231122,105900,671853440,15850,15850,15850,15840,198
|
|
20231122,105800,668715250,15850,15860,15860,15850,87
|
|
20231122,105700,667336140,15860,15850,15860,15850,25
|
|
20231122,105600,666939780,15860,15850,15860,15850,126
|
|
20231122,105500,664942130,15850,15860,15860,15850,129
|
|
20231122,105400,662897250,15860,15860,15860,15860,0
|
|
20231122,105300,662897250,15860,15840,15860,15840,203
|
|
20231122,105200,659680450,15850,15840,15850,15840,204
|
|
20231122,105100,656448050,15840,15840,15850,15840,225
|
|
20231122,105000,652883880,15840,15840,15850,15840,1433
|
|
20231122,104900,630185030,15850,15850,15850,15840,442
|
|
20231122,104800,623183220,15850,15840,15850,15840,77
|
|
20231122,104700,621963150,15840,15850,15850,15840,173
|
|
20231122,104600,619221810,15850,15840,15850,15840,40
|
|
20231122,104500,618587950,15850,15850,15860,15850,341
|
|
20231122,104400,613180680,15860,15860,15860,15850,56
|
|
20231122,104300,612292860,15850,15860,15860,15850,21
|
|
20231122,104200,611959900,15850,15860,15860,15850,169
|
|
20231122,104100,609281190,15860,15860,15860,15860,197
|
|
20231122,104000,606156770,15860,15850,15870,15850,80
|
|
20231122,103900,604887970,15860,15870,15870,15860,79
|
|
20231122,103800,603634810,15860,15860,15860,15860,34
|
|
20231122,103700,603095570,15860,15850,15860,15850,120
|
|
20231122,103600,601193130,15860,15860,15860,15850,129
|
|
20231122,103500,599147400,15890,15880,15890,15840,5652
|
|
20231122,103400,509597790,15890,15890,15890,15880,95
|
|
20231122,103300,508088950,15880,15870,15880,15870,184
|
|
20231122,103200,505167200,15870,15880,15890,15870,62
|
|
20231122,103100,504182650,15880,15870,15890,15870,186
|
|
20231122,103000,501229410,15870,15860,15870,15860,61
|
|
20231122,102900,500261410,15870,15870,15870,15860,39
|
|
20231122,102800,499642580,15870,15880,15880,15870,214
|
|
20231122,102700,496244370,15880,15860,15880,15860,187
|
|
20231122,102600,493277560,15860,15850,15860,15850,26
|
|
20231122,102500,492865360,15860,15860,15860,15860,12
|
|
20231122,102400,492675040,15850,15850,15860,15850,104
|
|
20231122,102300,491026510,15860,15860,15870,15850,1289
|
|
20231122,102200,470580690,15870,15870,15870,15860,71
|
|
20231122,102100,469454090,15870,15860,15870,15860,106
|
|
20231122,102000,467772020,15870,15870,15870,15870,66
|
|
20231122,101900,466724600,15870,15860,15870,15860,40
|
|
20231122,101800,466089900,15880,15880,15880,15880,18
|
|
20231122,101700,465804060,15890,15890,15890,15890,64
|
|
20231122,101600,464787100,15890,15880,15890,15880,95
|
|
20231122,101500,463277680,15870,15860,15880,15860,267
|
|
20231122,101400,459040790,15860,15870,15870,15860,58
|
|
20231122,101300,458120810,15860,15850,15860,15850,95
|
|
20231122,101200,456614300,15860,15840,15860,15840,522
|
|
20231122,101100,448339590,15840,15850,15860,15840,129
|
|
20231122,101000,446295210,15860,15860,15860,15850,36
|
|
20231122,100900,445724290,15850,15850,15850,15850,297
|
|
20231122,100800,441016840,15840,15850,15850,15840,125
|
|
20231122,100700,439036610,15850,15850,15850,15850,10
|
|
20231122,100600,438878110,15850,15840,15850,15840,15
|
|
20231122,100500,438640410,15840,15850,15850,15840,93
|
|
20231122,100400,437166570,15840,15850,15850,15840,20
|
|
20231122,100300,436849630,15860,15860,15860,15860,23
|
|
20231122,100200,436484850,15850,15850,15860,15850,58
|
|
20231122,100100,435565120,15850,15850,15850,15850,355
|
|
20231122,100000,429938370,15860,15860,15860,15850,135
|
|
20231122,095900,427797450,15860,15860,15860,15850,15
|
|
20231122,095800,427559590,15860,15860,15860,15850,174
|
|
20231122,095700,424800050,15850,15850,15860,15850,54
|
|
20231122,095600,423943950,15830,15840,15840,15820,616
|
|
20231122,095500,414194730,15840,15880,15880,15840,3121
|
|
20231122,095400,364694030,15880,15880,15890,15880,282
|
|
20231122,095300,360215350,15880,15890,15890,15880,57
|
|
20231122,095200,359309970,15880,15900,15900,15880,450
|
|
20231122,095100,352160660,15900,15910,15910,15890,142
|
|
20231122,095000,349903310,15910,15900,15910,15890,214
|
|
20231122,094900,346501730,15900,15900,15910,15900,520
|
|
20231122,094800,338233640,15900,15900,15900,15900,209
|
|
20231122,094700,334910540,15930,15880,15930,15880,382
|
|
20231122,094600,328844000,15880,15890,15890,15880,147
|
|
20231122,094500,326509470,15890,15880,15890,15850,247
|
|
20231122,094400,322591730,15870,15880,15880,15870,132
|
|
20231122,094300,320495700,15890,15880,15890,15870,60
|
|
20231122,094200,319542790,15880,15900,15900,15870,1200
|
|
20231122,094100,300497880,15900,15900,15920,15900,650
|
|
20231122,094000,290153200,15920,15900,15920,15900,55
|
|
20231122,093900,289277700,15890,15880,15890,15870,461
|
|
20231122,093800,281956680,15880,15980,15980,15880,2835
|
|
20231122,093700,236820020,15980,15990,15990,15980,112
|
|
20231122,093600,235030230,15990,15990,15990,15990,61
|
|
20231122,093500,234054840,15990,15990,15990,15980,11
|
|
20231122,093400,233879020,15990,16000,16010,15990,937
|
|
20231122,093300,218895820,15990,15990,16000,15990,516
|
|
20231122,093200,210641980,15990,16010,16010,15990,440
|
|
20231122,093100,203601780,16000,16020,16020,16000,760
|
|
20231122,093000,191440220,16020,16010,16030,16010,181
|
|
20231122,092900,188542320,16010,16010,16010,16000,137
|
|
20231122,092800,186349630,16010,16040,16040,16010,302
|
|
20231122,092700,181510510,16040,16030,16040,16030,46
|
|
20231122,092600,180772780,16030,16030,16030,16030,5
|
|
20231122,092500,180692630,16040,16040,16040,16020,357
|
|
20231122,092400,174969500,16040,16040,16040,16040,18
|
|
20231122,092300,174680780,16030,16060,16070,16030,210
|
|
20231122,092200,171313480,16070,16040,16070,16040,3
|
|
20231122,092100,171265330,16040,16020,16040,16000,660
|
|
20231122,092000,160688160,16020,16060,16060,16020,461
|
|
20231122,091900,153293220,16050,16060,16060,16050,1017
|
|
20231122,091800,136960790,16070,16060,16070,16060,2
|
|
20231122,091700,136928660,16060,16060,16070,16060,318
|
|
20231122,091600,131820010,16060,16060,16060,16060,43
|
|
20231122,091500,131129430,16060,16060,16060,16050,220
|
|
20231122,091400,127596340,16080,16060,16080,16060,122
|
|
20231122,091300,125635840,16060,16060,16060,16060,179
|
|
20231122,091200,122761100,16060,16020,16060,16000,995
|
|
20231122,091100,106809460,16020,16020,16020,16020,5
|
|
20231122,091000,106729360,16030,16060,16060,16030,609
|
|
20231122,090900,96960850,16060,16060,16060,16060,0
|
|
20231122,090800,96960850,16060,16060,16070,16060,156
|
|
20231122,090700,94454580,16070,16020,16070,16020,815
|
|
20231122,090600,81378560,16010,16010,16010,16010,50
|
|
20231122,090500,80578060,16020,15990,16030,15990,497
|
|
20231122,090400,72616220,15960,15920,15960,15920,992
|
|
20231122,090300,56794240,15920,15930,15930,15910,833
|
|
20231122,090200,43533280,15930,15950,15950,15920,192
|
|
20231122,090100,40475370,15960,16030,16030,15960,306
|
|
20231122,090000,35588860,16040,15910,16040,15910,2225
|