669 lines
35 KiB
CSV
669 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,200600,1113183580,16430,16430,16430,16430,369
|
|
20241122,200500,1113183580,16430,16430,16430,16430,0
|
|
20241122,200400,1113183580,16430,16430,16430,16430,0
|
|
20241122,200300,1113183580,16430,16430,16430,16430,0
|
|
20241122,200200,1113183580,16430,16430,16430,16430,0
|
|
20241122,200100,1113183580,16430,16430,16430,16430,0
|
|
20241122,200000,1113183580,16430,16430,16430,16430,0
|
|
20241122,195900,1113183580,16430,16430,16430,16430,0
|
|
20241122,195800,1113183580,16430,16430,16430,16430,0
|
|
20241122,195700,1113183580,16430,16430,16430,16430,0
|
|
20241122,195600,1113183580,16430,16430,16430,16430,0
|
|
20241122,195500,1113183580,16430,16430,16430,16430,0
|
|
20241122,195400,1113183580,16430,16430,16430,16430,0
|
|
20241122,195300,1113183580,16430,16430,16430,16430,0
|
|
20241122,195200,1113183580,16430,16430,16430,16430,0
|
|
20241122,195100,1113183580,16430,16430,16430,16430,0
|
|
20241122,195000,1113183580,16430,16430,16430,16430,0
|
|
20241122,194900,1113183580,16430,16430,16430,16430,0
|
|
20241122,194800,1113183580,16430,16430,16430,16430,0
|
|
20241122,194700,1113183580,16430,16430,16430,16430,0
|
|
20241122,194600,1113183580,16430,16430,16430,16430,0
|
|
20241122,194500,1113183580,16430,16430,16430,16430,0
|
|
20241122,194400,1113183580,16430,16430,16430,16430,0
|
|
20241122,194300,1113183580,16430,16430,16430,16430,0
|
|
20241122,194200,1113183580,16430,16430,16430,16430,0
|
|
20241122,194100,1113183580,16430,16430,16430,16430,0
|
|
20241122,194000,1113183580,16430,16430,16430,16430,0
|
|
20241122,193900,1113183580,16430,16430,16430,16430,0
|
|
20241122,193800,1113183580,16430,16430,16430,16430,0
|
|
20241122,193700,1113183580,16430,16430,16430,16430,0
|
|
20241122,193600,1113183580,16430,16430,16430,16430,369
|
|
20241122,193500,1113183580,16430,16430,16430,16430,0
|
|
20241122,193400,1113183580,16430,16430,16430,16430,0
|
|
20241122,193300,1113183580,16430,16430,16430,16430,0
|
|
20241122,193200,1113183580,16430,16430,16430,16430,0
|
|
20241122,193100,1113183580,16430,16430,16430,16430,0
|
|
20241122,193000,1113183580,16430,16430,16430,16430,0
|
|
20241122,192900,1113183580,16430,16430,16430,16430,0
|
|
20241122,192800,1113183580,16430,16430,16430,16430,0
|
|
20241122,192700,1113183580,16430,16430,16430,16430,0
|
|
20241122,192600,1113183580,16430,16430,16430,16430,0
|
|
20241122,192500,1113183580,16430,16430,16430,16430,0
|
|
20241122,192400,1113183580,16430,16430,16430,16430,0
|
|
20241122,192300,1113183580,16430,16430,16430,16430,0
|
|
20241122,192200,1113183580,16430,16430,16430,16430,0
|
|
20241122,192100,1113183580,16430,16430,16430,16430,0
|
|
20241122,192000,1113183580,16430,16430,16430,16430,0
|
|
20241122,191900,1113183580,16430,16430,16430,16430,0
|
|
20241122,191800,1113183580,16430,16430,16430,16430,0
|
|
20241122,191700,1113183580,16430,16430,16430,16430,0
|
|
20241122,191600,1113183580,16430,16430,16430,16430,0
|
|
20241122,191500,1113183580,16430,16430,16430,16430,0
|
|
20241122,191400,1113183580,16430,16430,16430,16430,0
|
|
20241122,191300,1113183580,16430,16430,16430,16430,0
|
|
20241122,191200,1113183580,16430,16430,16430,16430,0
|
|
20241122,191100,1113183580,16430,16430,16430,16430,0
|
|
20241122,191000,1113183580,16430,16430,16430,16430,0
|
|
20241122,190900,1113183580,16430,16430,16430,16430,0
|
|
20241122,190800,1113183580,16430,16430,16430,16430,0
|
|
20241122,190700,1113183580,16430,16430,16430,16430,0
|
|
20241122,190600,1113183580,16430,16430,16430,16430,369
|
|
20241122,190500,1113183580,16430,16430,16430,16430,0
|
|
20241122,190400,1113183580,16430,16430,16430,16430,0
|
|
20241122,190300,1113183580,16430,16430,16430,16430,0
|
|
20241122,190200,1113183580,16430,16430,16430,16430,0
|
|
20241122,190100,1113183580,16430,16430,16430,16430,0
|
|
20241122,190000,1113183580,16430,16430,16430,16430,0
|
|
20241122,185900,1113183580,16430,16430,16430,16430,0
|
|
20241122,185800,1113183580,16430,16430,16430,16430,0
|
|
20241122,185700,1113183580,16430,16430,16430,16430,0
|
|
20241122,185600,1113183580,16430,16430,16430,16430,0
|
|
20241122,185500,1113183580,16430,16430,16430,16430,0
|
|
20241122,185400,1113183580,16430,16430,16430,16430,0
|
|
20241122,185300,1113183580,16430,16430,16430,16430,0
|
|
20241122,185200,1113183580,16430,16430,16430,16430,0
|
|
20241122,185100,1113183580,16430,16430,16430,16430,0
|
|
20241122,185000,1113183580,16430,16430,16430,16430,0
|
|
20241122,184900,1113183580,16430,16430,16430,16430,0
|
|
20241122,184800,1113183580,16430,16430,16430,16430,0
|
|
20241122,184700,1113183580,16430,16430,16430,16430,0
|
|
20241122,184600,1113183580,16430,16430,16430,16430,0
|
|
20241122,184500,1113183580,16430,16430,16430,16430,0
|
|
20241122,184400,1113183580,16430,16430,16430,16430,0
|
|
20241122,184300,1113183580,16430,16430,16430,16430,0
|
|
20241122,184200,1113183580,16430,16430,16430,16430,0
|
|
20241122,184100,1113183580,16430,16430,16430,16430,0
|
|
20241122,184000,1113183580,16430,16430,16430,16430,0
|
|
20241122,183900,1113183580,16430,16430,16430,16430,0
|
|
20241122,183800,1113183580,16430,16430,16430,16430,0
|
|
20241122,183700,1113183580,16430,16430,16430,16430,0
|
|
20241122,183600,1113183580,16430,16430,16430,16430,369
|
|
20241122,183500,1113183580,16430,16430,16430,16430,0
|
|
20241122,183400,1113183580,16430,16430,16430,16430,0
|
|
20241122,183300,1113183580,16430,16430,16430,16430,0
|
|
20241122,183200,1113183580,16430,16430,16430,16430,0
|
|
20241122,183100,1113183580,16430,16430,16430,16430,0
|
|
20241122,183000,1113183580,16430,16430,16430,16430,0
|
|
20241122,182900,1113183580,16430,16430,16430,16430,0
|
|
20241122,182800,1113183580,16430,16430,16430,16430,0
|
|
20241122,182700,1113183580,16430,16430,16430,16430,0
|
|
20241122,182600,1113183580,16430,16430,16430,16430,0
|
|
20241122,182500,1113183580,16430,16430,16430,16430,0
|
|
20241122,182400,1113183580,16430,16430,16430,16430,0
|
|
20241122,182300,1113183580,16430,16430,16430,16430,0
|
|
20241122,182200,1113183580,16430,16430,16430,16430,0
|
|
20241122,182100,1113183580,16430,16430,16430,16430,0
|
|
20241122,182000,1113183580,16430,16430,16430,16430,0
|
|
20241122,181900,1113183580,16430,16430,16430,16430,0
|
|
20241122,181800,1113183580,16430,16430,16430,16430,0
|
|
20241122,181700,1113183580,16430,16430,16430,16430,0
|
|
20241122,181600,1113183580,16430,16430,16430,16430,0
|
|
20241122,181500,1113183580,16430,16430,16430,16430,0
|
|
20241122,181400,1113183580,16430,16430,16430,16430,0
|
|
20241122,181300,1113183580,16430,16430,16430,16430,0
|
|
20241122,181200,1113183580,16430,16430,16430,16430,0
|
|
20241122,181100,1113183580,16430,16430,16430,16430,0
|
|
20241122,181000,1113183580,16430,16430,16430,16430,0
|
|
20241122,180900,1113183580,16430,16430,16430,16430,0
|
|
20241122,180800,1113183580,16430,16430,16430,16430,0
|
|
20241122,180700,1113183580,16430,16430,16430,16430,0
|
|
20241122,180600,1113183580,16430,16430,16430,16430,369
|
|
20241122,180500,1113183580,16430,16430,16430,16430,0
|
|
20241122,180400,1113183580,16430,16430,16430,16430,0
|
|
20241122,180300,1113183580,16430,16430,16430,16430,0
|
|
20241122,180200,1113183580,16430,16430,16430,16430,0
|
|
20241122,180100,1113183580,16430,16430,16430,16430,0
|
|
20241122,180000,1113183580,16430,16430,16430,16430,0
|
|
20241122,175900,1113183580,16430,16430,16430,16430,0
|
|
20241122,175800,1113183580,16430,16430,16430,16430,0
|
|
20241122,175700,1113183580,16430,16430,16430,16430,0
|
|
20241122,175600,1113183580,16430,16430,16430,16430,0
|
|
20241122,175500,1113183580,16430,16430,16430,16430,0
|
|
20241122,175400,1113183580,16430,16430,16430,16430,0
|
|
20241122,175300,1113183580,16430,16430,16430,16430,0
|
|
20241122,175200,1113183580,16430,16430,16430,16430,0
|
|
20241122,175100,1113183580,16430,16430,16430,16430,0
|
|
20241122,175000,1113183580,16430,16430,16430,16430,0
|
|
20241122,174900,1113183580,16430,16430,16430,16430,0
|
|
20241122,174800,1113183580,16430,16430,16430,16430,0
|
|
20241122,174700,1113183580,16430,16430,16430,16430,0
|
|
20241122,174600,1113183580,16430,16430,16430,16430,0
|
|
20241122,174500,1113183580,16430,16430,16430,16430,0
|
|
20241122,174400,1113183580,16430,16430,16430,16430,0
|
|
20241122,174300,1113183580,16430,16430,16430,16430,0
|
|
20241122,174200,1113183580,16430,16430,16430,16430,0
|
|
20241122,174100,1113183580,16430,16430,16430,16430,0
|
|
20241122,174000,1113183580,16430,16430,16430,16430,0
|
|
20241122,173900,1113183580,16430,16430,16430,16430,0
|
|
20241122,173800,1113183580,16430,16430,16430,16430,0
|
|
20241122,173700,1113183580,16430,16430,16430,16430,0
|
|
20241122,173600,1113183580,16430,16430,16430,16430,369
|
|
20241122,173500,1113183580,16430,16430,16430,16430,0
|
|
20241122,173400,1113183580,16430,16430,16430,16430,0
|
|
20241122,173300,1113183580,16430,16430,16430,16430,0
|
|
20241122,173200,1113183580,16430,16430,16430,16430,0
|
|
20241122,173100,1113183580,16430,16430,16430,16430,0
|
|
20241122,173000,1113183580,16430,16430,16430,16430,0
|
|
20241122,172900,1113183580,16430,16430,16430,16430,0
|
|
20241122,172800,1113183580,16430,16430,16430,16430,0
|
|
20241122,172700,1113183580,16430,16430,16430,16430,0
|
|
20241122,172600,1113183580,16430,16430,16430,16430,0
|
|
20241122,172500,1113183580,16430,16430,16430,16430,0
|
|
20241122,172400,1113183580,16430,16430,16430,16430,0
|
|
20241122,172300,1113183580,16430,16430,16430,16430,0
|
|
20241122,172200,1113183580,16430,16430,16430,16430,0
|
|
20241122,172100,1113183580,16430,16430,16430,16430,0
|
|
20241122,172000,1113183580,16430,16430,16430,16430,0
|
|
20241122,171900,1113183580,16430,16430,16430,16430,0
|
|
20241122,171800,1113183580,16430,16430,16430,16430,0
|
|
20241122,171700,1113183580,16430,16430,16430,16430,0
|
|
20241122,171600,1113183580,16430,16430,16430,16430,0
|
|
20241122,171500,1113183580,16430,16430,16430,16430,0
|
|
20241122,171400,1113183580,16430,16430,16430,16430,0
|
|
20241122,171300,1113183580,16430,16430,16430,16430,0
|
|
20241122,171200,1113183580,16430,16430,16430,16430,0
|
|
20241122,171100,1113183580,16430,16430,16430,16430,0
|
|
20241122,171000,1113183580,16430,16430,16430,16430,0
|
|
20241122,170900,1113183580,16430,16430,16430,16430,0
|
|
20241122,170800,1113183580,16430,16430,16430,16430,0
|
|
20241122,170700,1113183580,16430,16430,16430,16430,0
|
|
20241122,170600,1113183580,16430,16430,16430,16430,369
|
|
20241122,170500,1113183580,16430,16430,16430,16430,0
|
|
20241122,170400,1113183580,16430,16430,16430,16430,0
|
|
20241122,170300,1113183580,16430,16430,16430,16430,0
|
|
20241122,170200,1113183580,16430,16430,16430,16430,0
|
|
20241122,170100,1113183580,16430,16430,16430,16430,0
|
|
20241122,170000,1113183580,16430,16430,16430,16430,0
|
|
20241122,165900,1113183580,16430,16430,16430,16430,0
|
|
20241122,165800,1113183580,16430,16430,16430,16430,0
|
|
20241122,165700,1113183580,16430,16430,16430,16430,0
|
|
20241122,165600,1113183580,16430,16430,16430,16430,0
|
|
20241122,165500,1113183580,16430,16430,16430,16430,0
|
|
20241122,165400,1113183580,16430,16430,16430,16430,0
|
|
20241122,165300,1113183580,16430,16430,16430,16430,0
|
|
20241122,165200,1113183580,16430,16430,16430,16430,0
|
|
20241122,165100,1113183580,16430,16430,16430,16430,0
|
|
20241122,165000,1113183580,16430,16430,16430,16430,0
|
|
20241122,164900,1113183580,16430,16430,16430,16430,0
|
|
20241122,164800,1113183580,16430,16430,16430,16430,0
|
|
20241122,164700,1113183580,16430,16430,16430,16430,0
|
|
20241122,164600,1113183580,16430,16430,16430,16430,0
|
|
20241122,164500,1113183580,16430,16430,16430,16430,0
|
|
20241122,164400,1113183580,16430,16430,16430,16430,0
|
|
20241122,164300,1113183580,16430,16430,16430,16430,0
|
|
20241122,164200,1113183580,16430,16430,16430,16430,0
|
|
20241122,164100,1113183580,16430,16430,16430,16430,0
|
|
20241122,164000,1113183580,16430,16430,16430,16430,0
|
|
20241122,163900,1113183580,16430,16430,16430,16430,0
|
|
20241122,163800,1113183580,16430,16430,16430,16430,0
|
|
20241122,163700,1113183580,16430,16430,16430,16430,0
|
|
20241122,163600,1113183580,16430,16430,16430,16430,369
|
|
20241122,163500,1113183580,16430,16430,16430,16430,0
|
|
20241122,163400,1113183580,16430,16430,16430,16430,0
|
|
20241122,163300,1113183580,16430,16430,16430,16430,0
|
|
20241122,163200,1113183580,16430,16430,16430,16430,0
|
|
20241122,163100,1113183580,16430,16430,16430,16430,0
|
|
20241122,163000,1113183580,16430,16430,16430,16430,0
|
|
20241122,162900,1113183580,16430,16430,16430,16430,0
|
|
20241122,162800,1113183580,16430,16430,16430,16430,0
|
|
20241122,162700,1113183580,16430,16430,16430,16430,0
|
|
20241122,162600,1113183580,16430,16430,16430,16430,0
|
|
20241122,162500,1113183580,16430,16430,16430,16430,0
|
|
20241122,162400,1113183580,16430,16430,16430,16430,0
|
|
20241122,162300,1113183580,16430,16430,16430,16430,0
|
|
20241122,162200,1113183580,16430,16430,16430,16430,0
|
|
20241122,162100,1113183580,16430,16430,16430,16430,0
|
|
20241122,162000,1113183580,16430,16430,16430,16430,0
|
|
20241122,161900,1113183580,16430,16430,16430,16430,0
|
|
20241122,161800,1113183580,16430,16430,16430,16430,0
|
|
20241122,161700,1113183580,16430,16430,16430,16430,0
|
|
20241122,161600,1113183580,16430,16430,16430,16430,0
|
|
20241122,161500,1113183580,16430,16430,16430,16430,0
|
|
20241122,161400,1113183580,16430,16430,16430,16430,0
|
|
20241122,161300,1113183580,16430,16430,16430,16430,0
|
|
20241122,161200,1113183580,16430,16430,16430,16430,0
|
|
20241122,161100,1113183580,16430,16430,16430,16430,0
|
|
20241122,161000,1113183580,16430,16430,16430,16430,0
|
|
20241122,160900,1113183580,16430,16430,16430,16430,0
|
|
20241122,160800,1113183580,16430,16430,16430,16430,0
|
|
20241122,160700,1113183580,16430,16430,16430,16430,0
|
|
20241122,160600,1113183580,16430,16430,16430,16430,369
|
|
20241122,160500,1113183580,16430,16430,16430,16430,0
|
|
20241122,160400,1113183580,16430,16430,16430,16430,0
|
|
20241122,160300,1113183580,16430,16430,16430,16430,0
|
|
20241122,160200,1113183580,16430,16430,16430,16430,0
|
|
20241122,160100,1113183580,16430,16430,16430,16430,0
|
|
20241122,160000,1113183580,16430,16430,16430,16430,0
|
|
20241122,155900,1113183580,16430,16430,16430,16430,0
|
|
20241122,155800,1113183580,16430,16430,16430,16430,0
|
|
20241122,155700,1113183580,16430,16430,16430,16430,0
|
|
20241122,155600,1113183580,16430,16430,16430,16430,0
|
|
20241122,155500,1113183580,16430,16430,16430,16430,0
|
|
20241122,155400,1113183580,16430,16430,16430,16430,0
|
|
20241122,155300,1113183580,16430,16430,16430,16430,0
|
|
20241122,155200,1113183580,16430,16430,16430,16430,0
|
|
20241122,155100,1113183580,16430,16430,16430,16430,0
|
|
20241122,155000,1113183580,16430,16430,16430,16430,0
|
|
20241122,154900,1113183580,16430,16430,16430,16430,0
|
|
20241122,154800,1113183580,16430,16430,16430,16430,0
|
|
20241122,154700,1113183580,16430,16430,16430,16430,0
|
|
20241122,154600,1113183580,16430,16430,16430,16430,0
|
|
20241122,154500,1113183580,16430,16430,16430,16430,0
|
|
20241122,154400,1113183580,16430,16430,16430,16430,0
|
|
20241122,154300,1113183580,16430,16430,16430,16430,0
|
|
20241122,154200,1113183580,16430,16430,16430,16430,0
|
|
20241122,154100,1113183580,16430,16430,16430,16430,0
|
|
20241122,154000,1113183580,16430,16430,16430,16430,0
|
|
20241122,153900,1113183580,16430,16430,16430,16430,0
|
|
20241122,153800,1113183580,16430,16430,16430,16430,0
|
|
20241122,153700,1113183580,16430,16430,16430,16430,0
|
|
20241122,153600,1113183580,16430,16430,16430,16430,369
|
|
20241122,153500,1113183580,16430,16430,16430,16430,0
|
|
20241122,153400,1113183580,16430,16430,16430,16430,0
|
|
20241122,153300,1113183580,16430,16430,16430,16430,0
|
|
20241122,153200,1113183580,16430,16430,16430,16430,0
|
|
20241122,153100,1113183580,16430,16430,16430,16430,0
|
|
20241122,153000,1113183580,16430,16430,16430,16430,369
|
|
20241122,152900,1107120910,16430,16430,16430,16430,0
|
|
20241122,152800,1107120910,16430,16430,16430,16430,0
|
|
20241122,152700,1107120910,16430,16430,16430,16430,0
|
|
20241122,152600,1107120910,16430,16430,16430,16430,0
|
|
20241122,152500,1107120910,16430,16430,16430,16430,0
|
|
20241122,152400,1107120910,16430,16430,16430,16430,0
|
|
20241122,152300,1107120910,16430,16430,16430,16430,0
|
|
20241122,152200,1107120910,16430,16430,16430,16430,0
|
|
20241122,152100,1107120910,16430,16430,16430,16430,0
|
|
20241122,152000,1107120910,16430,16430,16430,16430,0
|
|
20241122,151900,1107120910,16430,16440,16460,16430,126
|
|
20241122,151800,1105049110,16420,16470,16470,16420,104
|
|
20241122,151700,1103338580,16480,16480,16480,16480,12
|
|
20241122,151600,1103140820,16480,16480,16480,16480,7
|
|
20241122,151500,1103025460,16490,16450,16490,16450,64
|
|
20241122,151400,1101970750,16490,16430,16500,16430,433
|
|
20241122,151300,1094842260,16410,16410,16410,16410,15
|
|
20241122,151200,1094596110,16410,16420,16440,16410,193
|
|
20241122,151100,1091423720,16440,16450,16450,16430,988
|
|
20241122,151000,1075189400,16480,16490,16490,16480,288
|
|
20241122,150900,1070443050,16480,16480,16480,16480,32
|
|
20241122,150800,1069915690,16480,16500,16500,16480,34
|
|
20241122,150700,1069355070,16500,16510,16510,16500,744
|
|
20241122,150600,1057076160,16510,16510,16510,16510,64
|
|
20241122,150500,1056019520,16510,16510,16510,16510,18
|
|
20241122,150400,1055722340,16520,16520,16520,16520,0
|
|
20241122,150300,1055722340,16520,16520,16520,16520,0
|
|
20241122,150200,1055722340,16520,16520,16520,16520,1
|
|
20241122,150100,1055705820,16520,16520,16520,16520,96
|
|
20241122,150000,1054119900,16510,16530,16530,16510,58
|
|
20241122,145900,1053162010,16540,16530,16540,16530,260
|
|
20241122,145800,1048863480,16530,16530,16530,16530,65
|
|
20241122,145700,1047789030,16530,16540,16540,16530,114
|
|
20241122,145600,1045904540,16530,16530,16540,16530,89
|
|
20241122,145500,1044432890,16530,16530,16540,16530,224
|
|
20241122,145400,1040729920,16520,16520,16520,16520,67
|
|
20241122,145300,1039623080,16520,16520,16530,16520,79
|
|
20241122,145200,1038317990,16520,16520,16520,16520,60
|
|
20241122,145100,1037326790,16520,16510,16520,16510,24
|
|
20241122,145000,1036930530,16510,16510,16510,16510,53
|
|
20241122,144900,1036055500,16510,16510,16510,16500,89
|
|
20241122,144800,1034586480,16510,16530,16530,16510,140
|
|
20241122,144700,1032273260,16530,16530,16530,16530,171
|
|
20241122,144600,1029446630,16530,16530,16530,16530,25
|
|
20241122,144500,1029033380,16530,16530,16530,16530,41
|
|
20241122,144400,1028355650,16530,16530,16530,16530,99
|
|
20241122,144300,1026719180,16530,16530,16530,16530,0
|
|
20241122,144200,1026719180,16530,16530,16530,16530,80
|
|
20241122,144100,1025396780,16530,16540,16540,16530,132
|
|
20241122,144000,1023213910,16540,16540,16540,16540,141
|
|
20241122,143900,1020881770,16530,16530,16530,16530,25
|
|
20241122,143800,1020468520,16530,16540,16540,16530,142
|
|
20241122,143700,1018120330,16540,16530,16540,16530,22
|
|
20241122,143600,1017756630,16530,16530,16530,16530,0
|
|
20241122,143500,1017756630,16530,16530,16530,16530,117
|
|
20241122,143400,1015822620,16540,16530,16540,16530,86
|
|
20241122,143300,1014400270,16540,16530,16540,16520,374
|
|
20241122,143200,1008218070,16520,16510,16520,16510,58
|
|
20241122,143100,1007260160,16520,16520,16520,16510,115
|
|
20241122,143000,1005360630,16520,16520,16520,16520,22
|
|
20241122,142900,1004997190,16520,16540,16540,16520,140
|
|
20241122,142800,1002682790,16530,16530,16530,16530,47
|
|
20241122,142700,1001905880,16530,16530,16540,16530,60
|
|
20241122,142600,1000914010,16530,16540,16540,16530,85
|
|
20241122,142500,999508410,16540,16540,16540,16540,169
|
|
20241122,142400,996713150,16540,16540,16550,16540,43
|
|
20241122,142300,996001920,16540,16540,16540,16530,120
|
|
20241122,142200,994017320,16530,16520,16530,16520,26
|
|
20241122,142100,993587720,16520,16510,16520,16510,93
|
|
20241122,142000,992052050,16510,16520,16520,16510,111
|
|
20241122,141900,990218420,16510,16520,16520,16510,16
|
|
20241122,141800,989954250,16510,16510,16520,16510,126
|
|
20241122,141700,987873710,16530,16540,16540,16520,275
|
|
20241122,141600,983327940,16540,16530,16540,16530,23
|
|
20241122,141500,982947600,16530,16530,16530,16530,9
|
|
20241122,141400,982798830,16540,16550,16550,16540,140
|
|
20241122,141300,980482300,16550,16540,16550,16540,181
|
|
20241122,141200,977486960,16530,16540,16540,16530,123
|
|
20241122,141100,975452680,16530,16530,16530,16530,45
|
|
20241122,141000,974708830,16540,16540,16540,16540,119
|
|
20241122,140900,972740570,16540,16540,16540,16540,12
|
|
20241122,140800,972542090,16540,16550,16550,16540,57
|
|
20241122,140700,971598830,16550,16560,16570,16540,235
|
|
20241122,140600,967707600,16560,16560,16560,16560,17
|
|
20241122,140500,967426080,16590,16600,16600,16590,360
|
|
20241122,140400,961451310,16590,16590,16600,16590,165
|
|
20241122,140300,958713180,16590,16590,16590,16590,26
|
|
20241122,140200,958281840,16580,16580,16580,16580,24
|
|
20241122,140100,957883920,16570,16540,16570,16540,52
|
|
20241122,140000,957022470,16540,16570,16580,16540,244
|
|
20241122,135900,952980670,16570,16570,16570,16570,8
|
|
20241122,135800,952848110,16570,16590,16600,16570,662
|
|
20241122,135700,941873550,16590,16580,16610,16580,146
|
|
20241122,135600,939450710,16590,16600,16600,16590,72
|
|
20241122,135500,938255760,16600,16610,16610,16600,120
|
|
20241122,135400,936263330,16610,16600,16610,16600,49
|
|
20241122,135300,935449880,16590,16570,16590,16570,139
|
|
20241122,135200,933145390,16590,16590,16590,16570,104
|
|
20241122,135100,931421530,16600,16530,16680,16530,825
|
|
20241122,135000,917742370,16520,16520,16530,16520,124
|
|
20241122,134900,915693710,16530,16510,16530,16510,146
|
|
20241122,134800,913281590,16500,16500,16500,16500,14
|
|
20241122,134700,913050590,16500,16510,16510,16500,54
|
|
20241122,134600,912159130,16510,16520,16520,16510,159
|
|
20241122,134500,909533370,16510,16500,16510,16500,89
|
|
20241122,134400,908063990,16510,16510,16510,16500,158
|
|
20241122,134300,905456460,16520,16530,16530,16520,219
|
|
20241122,134200,901838450,16530,16530,16530,16530,213
|
|
20241122,134100,898317560,16530,16540,16550,16530,54
|
|
20241122,134000,897424450,16550,16550,16550,16550,22
|
|
20241122,133900,897060350,16560,16540,16580,16540,276
|
|
20241122,133800,892489410,16550,16550,16560,16550,262
|
|
20241122,133700,888153160,16530,16530,16530,16530,0
|
|
20241122,133600,888153160,16530,16530,16550,16530,354
|
|
20241122,133500,882296850,16540,16540,16540,16540,101
|
|
20241122,133400,880626310,16530,16550,16550,16530,45
|
|
20241122,133300,879881940,16550,16550,16550,16550,68
|
|
20241122,133200,878756540,16550,16560,16560,16550,36
|
|
20241122,133100,878160460,16570,16570,16570,16570,0
|
|
20241122,133000,878160460,16570,16560,16570,16560,9
|
|
20241122,132900,878011410,16580,16540,16710,16540,140
|
|
20241122,132800,875687460,16550,16560,16570,16540,308
|
|
20241122,132700,870589890,16580,16570,16600,16570,37
|
|
20241122,132600,869976480,16570,16500,16620,16490,608
|
|
20241122,132500,859902250,16510,16490,16520,16490,58
|
|
20241122,132400,858944280,16490,16500,16530,16480,83
|
|
20241122,132300,857575420,16510,16500,16560,16470,307
|
|
20241122,132200,852498840,16650,16490,16650,16490,436
|
|
20241122,132100,845294520,16500,16510,16510,16500,66
|
|
20241122,132000,844205090,16510,16520,16520,16510,84
|
|
20241122,131900,842818050,16540,16450,16540,16450,173
|
|
20241122,131800,839968160,16460,16450,16460,16450,39
|
|
20241122,131700,839326530,16450,16460,16460,16450,29
|
|
20241122,131600,838849380,16450,16450,16450,16450,0
|
|
20241122,131500,838849380,16450,16450,16450,16440,120
|
|
20241122,131400,836875570,16460,16460,16460,16460,10
|
|
20241122,131300,836710970,16460,16460,16460,16460,75
|
|
20241122,131200,835476470,16460,16450,16480,16450,12
|
|
20241122,131100,835279010,16470,16460,16470,16450,99
|
|
20241122,131000,833649700,16450,16450,16450,16450,22
|
|
20241122,130900,833287800,16450,16450,16450,16450,1
|
|
20241122,130800,833271350,16450,16460,16460,16440,211
|
|
20241122,130700,829800100,16450,16470,16470,16450,186
|
|
20241122,130600,826738350,16470,16470,16470,16470,27
|
|
20241122,130500,826293660,16460,16460,16470,16460,47
|
|
20241122,130400,825520000,16470,16470,16470,16470,37
|
|
20241122,130300,824910610,16470,16480,16480,16470,7
|
|
20241122,130200,824795300,16470,16470,16480,16470,14
|
|
20241122,130100,824564690,16470,16480,16490,16470,87
|
|
20241122,130000,823131290,16490,16490,16490,16490,2
|
|
20241122,125900,823098310,16490,16470,16500,16470,66
|
|
20241122,125800,822010410,16470,16490,16510,16470,50
|
|
20241122,125700,821185780,16500,16510,16510,16490,57
|
|
20241122,125600,820245540,16500,16490,16510,16490,87
|
|
20241122,125500,818810530,16480,16480,16480,16480,14
|
|
20241122,125400,818579810,16480,16490,16500,16480,68
|
|
20241122,125300,817458730,16490,16490,16490,16490,24
|
|
20241122,125200,817062970,16490,16500,16500,16490,29
|
|
20241122,125100,816584550,16490,16490,16490,16490,49
|
|
20241122,125000,815776540,16500,16500,16500,16490,59
|
|
20241122,124900,814803250,16490,16490,16490,16490,27
|
|
20241122,124800,814358020,16500,16510,16520,16500,24
|
|
20241122,124700,813961980,16510,16540,16540,16510,30
|
|
20241122,124600,813466020,16550,16550,16560,16520,48
|
|
20241122,124500,812672340,16590,16510,16590,16510,45
|
|
20241122,124400,811927010,16490,16510,16510,16490,79
|
|
20241122,124300,810623420,16520,16530,16540,16520,54
|
|
20241122,124200,809730880,16540,16540,16540,16540,0
|
|
20241122,124100,809730880,16540,16510,16540,16510,205
|
|
20241122,124000,806342800,16530,16540,16540,16530,104
|
|
20241122,123900,804623160,16550,16550,16560,16550,25
|
|
20241122,123800,804209400,16540,16540,16540,16540,49
|
|
20241122,123700,803398940,16550,16570,16570,16550,301
|
|
20241122,123600,798411950,16570,16570,16570,16570,31
|
|
20241122,123500,797898280,16580,16580,16580,16580,27
|
|
20241122,123400,797450620,16570,16580,16580,16570,34
|
|
20241122,123300,796886980,16580,16610,16610,16580,95
|
|
20241122,123200,795310230,16610,16610,16610,16610,20
|
|
20241122,123100,794978030,16600,16600,16600,16600,20
|
|
20241122,123000,794646030,16610,16650,16650,16610,25
|
|
20241122,122900,794229850,16650,16650,16670,16650,48
|
|
20241122,122800,793430200,16680,16680,16850,16650,1017
|
|
20241122,122700,776358070,16670,16650,16670,16650,370
|
|
20241122,122600,770195940,16650,16680,16680,16650,22
|
|
20241122,122500,769829010,16680,16700,16700,16680,4
|
|
20241122,122400,769762230,16720,16720,16720,16720,21
|
|
20241122,122300,769411110,16790,16820,16820,16760,257
|
|
20241122,122200,765102880,16830,16620,16830,16590,628
|
|
20241122,122100,754566550,16620,16650,16650,16620,183
|
|
20241122,122000,751521870,16790,16570,16790,16570,1647
|
|
20241122,121900,723962150,16590,16590,16590,16580,155
|
|
20241122,121800,721391390,16560,16550,16560,16550,46
|
|
20241122,121700,720629830,16540,16530,16540,16530,29
|
|
20241122,121600,720150440,16520,16530,16540,16520,108
|
|
20241122,121500,718365610,16530,16500,16530,16500,160
|
|
20241122,121400,715722840,16500,16500,16500,16500,4
|
|
20241122,121300,715656840,16500,16500,16500,16490,71
|
|
20241122,121200,714485530,16500,16500,16500,16500,0
|
|
20241122,121100,714485530,16500,16510,16510,16500,33
|
|
20241122,121000,713940820,16490,16500,16510,16490,28
|
|
20241122,120900,713478820,16490,16480,16490,16470,186
|
|
20241122,120800,710414230,16480,16480,16480,16480,12
|
|
20241122,120700,710216470,16480,16490,16490,16480,28
|
|
20241122,120600,709754820,16480,16470,16490,16470,130
|
|
20241122,120500,707611970,16450,16450,16450,16450,22
|
|
20241122,120400,707250070,16460,16460,16460,16460,203
|
|
20241122,120300,703908690,16460,16420,16460,16420,394
|
|
20241122,120200,697428700,16420,16410,16420,16410,93
|
|
20241122,120100,695902200,16410,16420,16420,16410,17
|
|
20241122,120000,695623070,16420,16420,16420,16420,15
|
|
20241122,115900,695376770,16410,16410,16410,16410,278
|
|
20241122,115800,690814790,16410,16420,16420,16410,62
|
|
20241122,115700,689797010,16410,16410,16410,16410,31
|
|
20241122,115600,689288300,16430,16410,16430,16410,324
|
|
20241122,115500,683968510,16410,16420,16420,16410,46
|
|
20241122,115400,683213450,16420,16410,16420,16410,67
|
|
20241122,115300,682113830,16420,16410,16420,16410,123
|
|
20241122,115200,680095170,16420,16410,16420,16410,62
|
|
20241122,115100,679077630,16420,16410,16420,16410,27
|
|
20241122,115000,678634340,16430,16410,16430,16410,86
|
|
20241122,114900,677221780,16430,16430,16430,16410,5243
|
|
20241122,114800,591124400,16440,16430,16440,16430,92
|
|
20241122,114700,589612400,16450,16430,16450,16430,30
|
|
20241122,114600,589119060,16440,16440,16440,16440,105
|
|
20241122,114500,587392860,16430,16440,16440,16430,64
|
|
20241122,114400,586341130,16450,16460,16460,16440,13
|
|
20241122,114300,586127250,16460,16460,16460,16460,19
|
|
20241122,114200,585814510,16470,16450,16470,16440,96
|
|
20241122,114100,584234920,16450,16450,16450,16450,698
|
|
20241122,114000,572752820,16460,16460,16470,16460,28
|
|
20241122,113900,572291920,16450,16450,16450,16450,0
|
|
20241122,113800,572291920,16450,16450,16460,16450,88
|
|
20241122,113700,570843750,16470,16470,16470,16470,21
|
|
20241122,113600,570497880,16470,16460,16470,16460,27
|
|
20241122,113500,570053450,16460,16460,16460,16460,31
|
|
20241122,113400,569543190,16470,16460,16470,16460,84
|
|
20241122,113300,568160260,16460,16460,16460,16460,22
|
|
20241122,113200,567798140,16460,16450,16460,16450,47
|
|
20241122,113100,567024600,16450,16470,16470,16450,36
|
|
20241122,113000,566432070,16480,16470,16480,16470,38
|
|
20241122,112900,565806000,16460,16460,16460,16460,8
|
|
20241122,112800,565674320,16470,16460,16470,16460,62
|
|
20241122,112700,564653340,16470,16460,16470,16460,36
|
|
20241122,112600,564060750,16450,16460,16460,16450,28
|
|
20241122,112500,563600120,16460,16450,16460,16450,69
|
|
20241122,112400,562464740,16450,16450,16450,16450,25
|
|
20241122,112300,562053490,16470,16460,16470,16460,40
|
|
20241122,112200,561394950,16470,16470,16470,16470,10
|
|
20241122,112100,561230250,16470,16470,16470,16470,25
|
|
20241122,112000,560818500,16480,16460,16480,16460,156
|
|
20241122,111900,558249670,16470,16490,16490,16470,49
|
|
20241122,111800,557442210,16480,16480,16480,16480,11
|
|
20241122,111700,557260930,16480,16500,16500,16470,69
|
|
20241122,111600,556123830,16500,16460,16500,16460,406
|
|
20241122,111500,549433800,16460,16460,16460,16460,0
|
|
20241122,111400,549433800,16460,16470,16470,16450,73
|
|
20241122,111300,548232300,16460,16470,16470,16460,35
|
|
20241122,111200,547656100,16470,16470,16470,16470,15
|
|
20241122,111100,547409050,16460,16460,16460,16460,27
|
|
20241122,111000,546964630,16470,16470,16490,16460,1373
|
|
20241122,110900,524346800,16470,16470,16470,16470,40
|
|
20241122,110800,523688000,16480,16470,16480,16470,29
|
|
20241122,110700,523210360,16460,16460,16460,16460,11
|
|
20241122,110600,523029300,16470,16470,16470,16470,109
|
|
20241122,110500,521234070,16470,16490,16490,16470,12
|
|
20241122,110400,521036280,16480,16470,16480,16470,74
|
|
20241122,110300,519816850,16470,16480,16480,16470,122
|
|
20241122,110200,517807100,16470,16470,16470,16470,7
|
|
20241122,110100,517691810,16470,16460,16470,16460,41
|
|
20241122,110000,517016890,16460,16470,16470,16460,2
|
|
20241122,105900,516983960,16460,16450,16470,16450,111
|
|
20241122,105800,515157090,16460,16450,16460,16450,69
|
|
20241122,105700,514021570,16450,16450,16450,16450,51
|
|
20241122,105600,513182620,16470,16470,16470,16470,78
|
|
20241122,105500,511897960,16480,16480,16480,16480,3
|
|
20241122,105400,511848520,16480,16480,16480,16480,30
|
|
20241122,105300,511354120,16480,16480,16480,16480,54
|
|
20241122,105200,510464200,16480,16480,16480,16480,34
|
|
20241122,105100,509903880,16480,16480,16490,16480,181
|
|
20241122,105000,506920810,16480,16480,16480,16480,44
|
|
20241122,104900,506195690,16490,16470,16490,16470,233
|
|
20241122,104800,502356760,16470,16480,16480,16470,25
|
|
20241122,104700,501944940,16480,16480,16480,16480,0
|
|
20241122,104600,501944940,16480,16490,16490,16470,69
|
|
20241122,104500,500807850,16480,16520,16520,16480,1254
|
|
20241122,104400,480121780,16530,16530,16530,16530,1
|
|
20241122,104300,480105250,16520,16520,16520,16520,43
|
|
20241122,104200,479394890,16520,16520,16530,16520,138
|
|
20241122,104100,477114930,16520,16520,16520,16520,12
|
|
20241122,104000,476916690,16520,16520,16520,16520,64
|
|
20241122,103900,475859410,16520,16530,16530,16520,66
|
|
20241122,103800,474768760,16530,16530,16530,16530,0
|
|
20241122,103700,474768760,16530,16530,16530,16530,502
|
|
20241122,103600,466470700,16530,16500,16530,16500,230
|
|
20241122,103500,462673240,16500,16510,16510,16500,78
|
|
20241122,103400,461385930,16510,16520,16520,16510,28
|
|
20241122,103300,460923440,16510,16510,16510,16510,29
|
|
20241122,103200,460444650,16520,16520,16520,16520,149
|
|
20241122,103100,457983170,16520,16530,16530,16520,53
|
|
20241122,103000,457107100,16520,16520,16520,16520,9
|
|
20241122,102900,456958420,16530,16530,16530,16530,35
|
|
20241122,102800,456379870,16530,16560,16560,16530,85
|
|
20241122,102700,454974230,16560,16560,16560,16560,8
|
|
20241122,102600,454841750,16580,16580,16580,16580,5
|
|
20241122,102500,454758850,16570,16560,16570,16560,114
|
|
20241122,102400,452870890,16560,16540,16560,16540,62
|
|
20241122,102300,451844590,16550,16550,16550,16550,9
|
|
20241122,102200,451695640,16540,16540,16540,16530,70
|
|
20241122,102100,450538150,16530,16560,16560,16530,373
|
|
20241122,102000,444368600,16570,16570,16570,16570,529
|
|
20241122,101900,435603070,16580,16580,16580,16580,0
|
|
20241122,101800,435603070,16580,16580,16580,16580,311
|
|
20241122,101700,430446690,16590,16590,16590,16590,120
|
|
20241122,101600,428455890,16600,16600,16600,16600,1
|
|
20241122,101500,428439290,16590,16590,16590,16590,43
|
|
20241122,101400,427725920,16590,16610,16620,16590,298
|
|
20241122,101300,422778630,16610,16610,16610,16610,0
|
|
20241122,101200,422778630,16610,16600,16610,16590,87
|
|
20241122,101100,421334210,16600,16600,16600,16600,201
|
|
20241122,101000,417997610,16600,16590,16600,16590,8
|
|
20241122,100900,417864870,16590,16590,16600,16590,44
|
|
20241122,100800,417134900,16590,16590,16610,16590,53
|
|
20241122,100700,416254710,16600,16590,16610,16590,487
|
|
20241122,100600,408166560,16580,16600,16600,16580,68
|
|
20241122,100500,407037920,16590,16610,16610,16590,666
|
|
20241122,100400,395981250,16610,16630,16630,16610,53
|
|
20241122,100300,395100840,16630,16640,16640,16630,25
|
|
20241122,100200,394685030,16630,16640,16640,16630,62
|
|
20241122,100100,393653600,16640,16640,16640,16640,63
|
|
20241122,100000,392605280,16640,16660,16660,16640,424
|
|
20241122,095900,385548010,16660,16660,16670,16660,95
|
|
20241122,095800,383965100,16650,16650,16650,16650,16
|
|
20241122,095700,383698700,16660,16660,16660,16660,105
|
|
20241122,095600,381949400,16660,16660,16660,16660,19
|
|
20241122,095500,381632860,16660,16660,16660,16660,10
|
|
20241122,095400,381466260,16660,16640,16660,16640,94
|
|
20241122,095300,379901610,16640,16640,16640,16640,25
|
|
20241122,095200,379485610,16660,16660,16660,16660,3
|
|
20241122,095100,379435630,16660,16640,16660,16640,395
|
|
20241122,095000,372858950,16630,16650,16650,16620,1151
|
|
20241122,094900,353713330,16650,16650,16650,16650,0
|
|
20241122,094800,353713330,16650,16660,16670,16650,139
|
|
20241122,094700,351396860,16670,16660,16670,16660,51
|
|
20241122,094600,350546940,16660,16640,16660,16640,39
|
|
20241122,094500,349897820,16650,16650,16650,16650,32
|
|
20241122,094400,349365020,16650,16650,16650,16640,474
|
|
20241122,094300,341477540,16640,16640,16670,16640,821
|
|
20241122,094200,327807000,16660,16670,16670,16660,283
|
|
20241122,094100,323091170,16670,16720,16720,16670,942
|
|
20241122,094000,307367230,16740,16750,16750,16740,281
|
|
20241122,093900,302662040,16750,16740,16750,16740,408
|
|
20241122,093800,295831480,16740,16720,16740,16720,206
|
|
20241122,093700,292384180,16720,16720,16720,16710,73
|
|
20241122,093600,291163870,16710,16710,16710,16680,326
|
|
20241122,093500,285721150,16690,16670,16690,16670,243
|
|
20241122,093400,281667660,16670,16670,16670,16670,1
|
|
20241122,093300,281650990,16680,16770,16770,16680,3646
|
|
20241122,093200,220659640,16780,16780,16820,16780,4
|
|
20241122,093100,220592480,16820,16790,16820,16770,104
|
|
20241122,093000,218846130,16770,16770,16770,16770,240
|
|
20241122,092900,214821330,16800,16770,16800,16760,830
|
|
20241122,092800,200886710,16800,16800,16800,16770,251
|
|
20241122,092700,196672010,16820,16850,16850,16820,141
|
|
20241122,092600,194300090,16860,16820,16860,16820,153
|
|
20241122,092500,191724510,16830,16840,16840,16830,54
|
|
20241122,092400,190815680,16830,16790,16850,16790,234
|
|
20241122,092300,186881690,16780,16770,16780,16770,308
|
|
20241122,092200,181716140,16770,16780,16780,16770,151
|
|
20241122,092100,179183360,16770,16760,16780,16760,267
|
|
20241122,092000,174707410,16760,16800,16800,16740,1095
|
|
20241122,091900,156359290,16830,16850,16850,16810,206
|
|
20241122,091800,152894260,16850,16890,16890,16850,162
|
|
20241122,091700,150160090,16880,16880,16890,16870,9
|
|
20241122,091600,150008160,16930,16840,16930,16820,419
|
|
20241122,091500,142947090,16850,16880,16880,16840,654
|
|
20241122,091400,131923650,16920,16930,16960,16920,913
|
|
20241122,091300,116464420,16950,16960,16970,16950,19
|
|
20241122,091200,116142190,16980,16960,16980,16950,4
|
|
20241122,091100,116074320,16880,16940,16990,16870,1319
|
|
20241122,091000,93728590,16940,16850,16980,16850,2850
|
|
20241122,090900,45531040,16860,16770,16860,16760,590
|
|
20241122,090800,35617750,16730,16730,16740,16700,833
|
|
20241122,090700,21676960,16730,16670,16730,16670,30
|
|
20241122,090600,21175600,16670,16550,16670,16550,658
|
|
20241122,090500,10239050,16600,16600,16600,16600,60
|
|
20241122,090400,9243050,16550,16550,16560,16550,170
|
|
20241122,090300,6429250,16550,16540,16550,16540,168
|
|
20241122,090200,3650520,16460,16460,16460,16460,23
|
|
20241122,090100,3271940,16450,16440,16450,16440,76
|
|
20241122,090000,2021790,16440,16430,16440,16430,123
|