630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,192700,16703171390,7310,7310,7310,7310,17052
|
|
20231124,192600,16703171390,7310,7310,7310,7310,0
|
|
20231124,192500,16703171390,7310,7310,7310,7310,0
|
|
20231124,192400,16703171390,7310,7310,7310,7310,0
|
|
20231124,192300,16703171390,7310,7310,7310,7310,0
|
|
20231124,192200,16703171390,7310,7310,7310,7310,0
|
|
20231124,192100,16703171390,7310,7310,7310,7310,0
|
|
20231124,192000,16703171390,7310,7310,7310,7310,0
|
|
20231124,191900,16703171390,7310,7310,7310,7310,0
|
|
20231124,191800,16703171390,7310,7310,7310,7310,0
|
|
20231124,191700,16703171390,7310,7310,7310,7310,0
|
|
20231124,191600,16703171390,7310,7310,7310,7310,0
|
|
20231124,191500,16703171390,7310,7310,7310,7310,0
|
|
20231124,191400,16703171390,7310,7310,7310,7310,0
|
|
20231124,191300,16703171390,7310,7310,7310,7310,0
|
|
20231124,191200,16703171390,7310,7310,7310,7310,0
|
|
20231124,191100,16703171390,7310,7310,7310,7310,0
|
|
20231124,191000,16703171390,7310,7310,7310,7310,0
|
|
20231124,190900,16703171390,7310,7310,7310,7310,0
|
|
20231124,190800,16703171390,7310,7310,7310,7310,0
|
|
20231124,190700,16703171390,7310,7310,7310,7310,0
|
|
20231124,190600,16703171390,7310,7310,7310,7310,0
|
|
20231124,190500,16703171390,7310,7310,7310,7310,0
|
|
20231124,190400,16703171390,7310,7310,7310,7310,0
|
|
20231124,190300,16703171390,7310,7310,7310,7310,0
|
|
20231124,190200,16703171390,7310,7310,7310,7310,0
|
|
20231124,190100,16703171390,7310,7310,7310,7310,0
|
|
20231124,190000,16703171390,7310,7310,7310,7310,0
|
|
20231124,185900,16703171390,7310,7310,7310,7310,0
|
|
20231124,185800,16703171390,7310,7310,7310,7310,0
|
|
20231124,185700,16703171390,7310,7310,7310,7310,17052
|
|
20231124,185600,16703171390,7310,7310,7310,7310,0
|
|
20231124,185500,16703171390,7310,7310,7310,7310,0
|
|
20231124,185400,16703171390,7310,7310,7310,7310,0
|
|
20231124,185300,16703171390,7310,7310,7310,7310,0
|
|
20231124,185200,16703171390,7310,7310,7310,7310,0
|
|
20231124,185100,16703171390,7310,7310,7310,7310,0
|
|
20231124,185000,16703171390,7310,7310,7310,7310,0
|
|
20231124,184900,16703171390,7310,7310,7310,7310,0
|
|
20231124,184800,16703171390,7310,7310,7310,7310,0
|
|
20231124,184700,16703171390,7310,7310,7310,7310,0
|
|
20231124,184600,16703171390,7310,7310,7310,7310,0
|
|
20231124,184500,16703171390,7310,7310,7310,7310,0
|
|
20231124,184400,16703171390,7310,7310,7310,7310,0
|
|
20231124,184300,16703171390,7310,7310,7310,7310,0
|
|
20231124,184200,16703171390,7310,7310,7310,7310,0
|
|
20231124,184100,16703171390,7310,7310,7310,7310,0
|
|
20231124,184000,16703171390,7310,7310,7310,7310,0
|
|
20231124,183900,16703171390,7310,7310,7310,7310,0
|
|
20231124,183800,16703171390,7310,7310,7310,7310,0
|
|
20231124,183700,16703171390,7310,7310,7310,7310,0
|
|
20231124,183600,16703171390,7310,7310,7310,7310,0
|
|
20231124,183500,16703171390,7310,7310,7310,7310,0
|
|
20231124,183400,16703171390,7310,7310,7310,7310,0
|
|
20231124,183300,16703171390,7310,7310,7310,7310,0
|
|
20231124,183200,16703171390,7310,7310,7310,7310,0
|
|
20231124,183100,16703171390,7310,7310,7310,7310,0
|
|
20231124,183000,16703171390,7310,7310,7310,7310,0
|
|
20231124,182900,16703171390,7310,7310,7310,7310,0
|
|
20231124,182800,16703171390,7310,7310,7310,7310,0
|
|
20231124,182700,16703171390,7310,7310,7310,7310,17052
|
|
20231124,182600,16703171390,7310,7310,7310,7310,0
|
|
20231124,182500,16703171390,7310,7310,7310,7310,0
|
|
20231124,182400,16703171390,7310,7310,7310,7310,0
|
|
20231124,182300,16703171390,7310,7310,7310,7310,0
|
|
20231124,182200,16703171390,7310,7310,7310,7310,0
|
|
20231124,182100,16703171390,7310,7310,7310,7310,0
|
|
20231124,182000,16703171390,7310,7310,7310,7310,0
|
|
20231124,181900,16703171390,7310,7310,7310,7310,0
|
|
20231124,181800,16703171390,7310,7310,7310,7310,0
|
|
20231124,181700,16703171390,7310,7310,7310,7310,0
|
|
20231124,181600,16703171390,7310,7310,7310,7310,0
|
|
20231124,181500,16703171390,7310,7310,7310,7310,0
|
|
20231124,181400,16703171390,7310,7310,7310,7310,0
|
|
20231124,181300,16703171390,7310,7310,7310,7310,0
|
|
20231124,181200,16703171390,7310,7310,7310,7310,0
|
|
20231124,181100,16703171390,7310,7310,7310,7310,0
|
|
20231124,181000,16703171390,7310,7310,7310,7310,0
|
|
20231124,180900,16703171390,7310,7310,7310,7310,0
|
|
20231124,180800,16703171390,7310,7310,7310,7310,0
|
|
20231124,180700,16703171390,7310,7310,7310,7310,0
|
|
20231124,180600,16703171390,7310,7310,7310,7310,0
|
|
20231124,180500,16703171390,7310,7310,7310,7310,0
|
|
20231124,180400,16703171390,7310,7310,7310,7310,0
|
|
20231124,180300,16703171390,7310,7310,7310,7310,0
|
|
20231124,180200,16703171390,7310,7310,7310,7310,0
|
|
20231124,180100,16703171390,7310,7310,7310,7310,0
|
|
20231124,180000,16703171390,7310,7310,7310,7310,0
|
|
20231124,175900,16703171390,7310,7310,7310,7310,0
|
|
20231124,175800,16703171390,7310,7310,7310,7310,0
|
|
20231124,175700,16703171390,7310,7310,7310,7310,17052
|
|
20231124,175600,16703171390,7310,7310,7310,7310,0
|
|
20231124,175500,16703171390,7310,7310,7310,7310,0
|
|
20231124,175400,16703171390,7310,7310,7310,7310,0
|
|
20231124,175300,16703171390,7310,7310,7310,7310,0
|
|
20231124,175200,16703171390,7310,7310,7310,7310,0
|
|
20231124,175100,16703171390,7310,7310,7310,7310,0
|
|
20231124,175000,16703171390,7310,7310,7310,7310,0
|
|
20231124,174900,16703171390,7310,7310,7310,7310,0
|
|
20231124,174800,16703171390,7310,7310,7310,7310,0
|
|
20231124,174700,16703171390,7310,7310,7310,7310,0
|
|
20231124,174600,16703171390,7310,7310,7310,7310,0
|
|
20231124,174500,16703171390,7310,7310,7310,7310,0
|
|
20231124,174400,16703171390,7310,7310,7310,7310,0
|
|
20231124,174300,16703171390,7310,7310,7310,7310,0
|
|
20231124,174200,16703171390,7310,7310,7310,7310,0
|
|
20231124,174100,16703171390,7310,7310,7310,7310,0
|
|
20231124,174000,16703171390,7310,7310,7310,7310,0
|
|
20231124,173900,16703171390,7310,7310,7310,7310,0
|
|
20231124,173800,16703171390,7310,7310,7310,7310,0
|
|
20231124,173700,16703171390,7310,7310,7310,7310,0
|
|
20231124,173600,16703171390,7310,7310,7310,7310,0
|
|
20231124,173500,16703171390,7310,7310,7310,7310,0
|
|
20231124,173400,16703171390,7310,7310,7310,7310,0
|
|
20231124,173300,16703171390,7310,7310,7310,7310,0
|
|
20231124,173200,16703171390,7310,7310,7310,7310,0
|
|
20231124,173100,16703171390,7310,7310,7310,7310,0
|
|
20231124,173000,16703171390,7310,7310,7310,7310,0
|
|
20231124,172900,16703171390,7310,7310,7310,7310,0
|
|
20231124,172800,16703171390,7310,7310,7310,7310,0
|
|
20231124,172700,16703171390,7310,7310,7310,7310,17052
|
|
20231124,172600,16703171390,7310,7310,7310,7310,0
|
|
20231124,172500,16703171390,7310,7310,7310,7310,0
|
|
20231124,172400,16703171390,7310,7310,7310,7310,0
|
|
20231124,172300,16703171390,7310,7310,7310,7310,0
|
|
20231124,172200,16703171390,7310,7310,7310,7310,0
|
|
20231124,172100,16703171390,7310,7310,7310,7310,0
|
|
20231124,172000,16703171390,7310,7310,7310,7310,0
|
|
20231124,171900,16703171390,7310,7310,7310,7310,0
|
|
20231124,171800,16703171390,7310,7310,7310,7310,0
|
|
20231124,171700,16703171390,7310,7310,7310,7310,0
|
|
20231124,171600,16703171390,7310,7310,7310,7310,0
|
|
20231124,171500,16703171390,7310,7310,7310,7310,0
|
|
20231124,171400,16703171390,7310,7310,7310,7310,0
|
|
20231124,171300,16703171390,7310,7310,7310,7310,0
|
|
20231124,171200,16703171390,7310,7310,7310,7310,0
|
|
20231124,171100,16703171390,7310,7310,7310,7310,0
|
|
20231124,171000,16703171390,7310,7310,7310,7310,0
|
|
20231124,170900,16703171390,7310,7310,7310,7310,0
|
|
20231124,170800,16703171390,7310,7310,7310,7310,0
|
|
20231124,170700,16703171390,7310,7310,7310,7310,0
|
|
20231124,170600,16703171390,7310,7310,7310,7310,0
|
|
20231124,170500,16703171390,7310,7310,7310,7310,0
|
|
20231124,170400,16703171390,7310,7310,7310,7310,0
|
|
20231124,170300,16703171390,7310,7310,7310,7310,0
|
|
20231124,170200,16703171390,7310,7310,7310,7310,0
|
|
20231124,170100,16703171390,7310,7310,7310,7310,0
|
|
20231124,170000,16703171390,7310,7310,7310,7310,0
|
|
20231124,165900,16703171390,7310,7310,7310,7310,0
|
|
20231124,165800,16703171390,7310,7310,7310,7310,0
|
|
20231124,165700,16703171390,7310,7310,7310,7310,17052
|
|
20231124,165600,16703171390,7310,7310,7310,7310,0
|
|
20231124,165500,16703171390,7310,7310,7310,7310,0
|
|
20231124,165400,16703171390,7310,7310,7310,7310,0
|
|
20231124,165300,16703171390,7310,7310,7310,7310,0
|
|
20231124,165200,16703171390,7310,7310,7310,7310,0
|
|
20231124,165100,16703171390,7310,7310,7310,7310,0
|
|
20231124,165000,16703171390,7310,7310,7310,7310,0
|
|
20231124,164900,16703171390,7310,7310,7310,7310,0
|
|
20231124,164800,16703171390,7310,7310,7310,7310,0
|
|
20231124,164700,16703171390,7310,7310,7310,7310,0
|
|
20231124,164600,16703171390,7310,7310,7310,7310,0
|
|
20231124,164500,16703171390,7310,7310,7310,7310,0
|
|
20231124,164400,16703171390,7310,7310,7310,7310,0
|
|
20231124,164300,16703171390,7310,7310,7310,7310,0
|
|
20231124,164200,16703171390,7310,7310,7310,7310,0
|
|
20231124,164100,16703171390,7310,7310,7310,7310,0
|
|
20231124,164000,16703171390,7310,7310,7310,7310,0
|
|
20231124,163900,16703171390,7310,7310,7310,7310,0
|
|
20231124,163800,16703171390,7310,7310,7310,7310,0
|
|
20231124,163700,16703171390,7310,7310,7310,7310,0
|
|
20231124,163600,16703171390,7310,7310,7310,7310,0
|
|
20231124,163500,16703171390,7310,7310,7310,7310,0
|
|
20231124,163400,16703171390,7310,7310,7310,7310,0
|
|
20231124,163300,16703171390,7310,7310,7310,7310,0
|
|
20231124,163200,16703171390,7310,7310,7310,7310,0
|
|
20231124,163100,16703171390,7310,7310,7310,7310,0
|
|
20231124,163000,16703171390,7310,7310,7310,7310,0
|
|
20231124,162900,16703171390,7310,7310,7310,7310,0
|
|
20231124,162800,16703171390,7310,7310,7310,7310,0
|
|
20231124,162700,16703171390,7310,7310,7310,7310,17052
|
|
20231124,162600,16703171390,7310,7310,7310,7310,0
|
|
20231124,162500,16703171390,7310,7310,7310,7310,0
|
|
20231124,162400,16703171390,7310,7310,7310,7310,0
|
|
20231124,162300,16703171390,7310,7310,7310,7310,0
|
|
20231124,162200,16703171390,7310,7310,7310,7310,0
|
|
20231124,162100,16703171390,7310,7310,7310,7310,0
|
|
20231124,162000,16703171390,7310,7310,7310,7310,0
|
|
20231124,161900,16703171390,7310,7310,7310,7310,0
|
|
20231124,161800,16703171390,7310,7310,7310,7310,0
|
|
20231124,161700,16703171390,7310,7310,7310,7310,0
|
|
20231124,161600,16703171390,7310,7310,7310,7310,0
|
|
20231124,161500,16703171390,7310,7310,7310,7310,0
|
|
20231124,161400,16703171390,7310,7310,7310,7310,0
|
|
20231124,161300,16703171390,7310,7310,7310,7310,0
|
|
20231124,161200,16703171390,7310,7310,7310,7310,0
|
|
20231124,161100,16703171390,7310,7310,7310,7310,0
|
|
20231124,161000,16703171390,7310,7310,7310,7310,0
|
|
20231124,160900,16703171390,7310,7310,7310,7310,0
|
|
20231124,160800,16703171390,7310,7310,7310,7310,0
|
|
20231124,160700,16703171390,7310,7310,7310,7310,0
|
|
20231124,160600,16703171390,7310,7310,7310,7310,0
|
|
20231124,160500,16703171390,7310,7310,7310,7310,0
|
|
20231124,160400,16703171390,7310,7310,7310,7310,0
|
|
20231124,160300,16703171390,7310,7310,7310,7310,0
|
|
20231124,160200,16703171390,7310,7310,7310,7310,0
|
|
20231124,160100,16703171390,7310,7310,7310,7310,0
|
|
20231124,160000,16703171390,7310,7310,7310,7310,0
|
|
20231124,155900,16703171390,7310,7310,7310,7310,0
|
|
20231124,155800,16703171390,7310,7310,7310,7310,0
|
|
20231124,155700,16703171390,7310,7310,7310,7310,17052
|
|
20231124,155600,16703171390,7310,7310,7310,7310,0
|
|
20231124,155500,16703171390,7310,7310,7310,7310,0
|
|
20231124,155400,16703171390,7310,7310,7310,7310,0
|
|
20231124,155300,16703171390,7310,7310,7310,7310,0
|
|
20231124,155200,16703171390,7310,7310,7310,7310,0
|
|
20231124,155100,16703171390,7310,7310,7310,7310,0
|
|
20231124,155000,16703171390,7310,7310,7310,7310,0
|
|
20231124,154900,16703171390,7310,7310,7310,7310,0
|
|
20231124,154800,16703171390,7310,7310,7310,7310,0
|
|
20231124,154700,16703171390,7310,7310,7310,7310,0
|
|
20231124,154600,16703171390,7310,7310,7310,7310,0
|
|
20231124,154500,16703171390,7310,7310,7310,7310,0
|
|
20231124,154400,16703171390,7310,7310,7310,7310,0
|
|
20231124,154300,16703171390,7310,7310,7310,7310,0
|
|
20231124,154200,16703171390,7310,7310,7310,7310,0
|
|
20231124,154100,16703171390,7310,7310,7310,7310,0
|
|
20231124,154000,16703171390,7310,7310,7310,7310,0
|
|
20231124,153900,16703171390,7310,7310,7310,7310,0
|
|
20231124,153800,16703171390,7310,7310,7310,7310,0
|
|
20231124,153700,16703171390,7310,7310,7310,7310,0
|
|
20231124,153600,16703171390,7310,7310,7310,7310,0
|
|
20231124,153500,16703171390,7310,7310,7310,7310,0
|
|
20231124,153400,16703171390,7310,7310,7310,7310,0
|
|
20231124,153300,16703171390,7310,7310,7310,7310,0
|
|
20231124,153200,16703171390,7310,7310,7310,7310,0
|
|
20231124,153100,16703171390,7310,7310,7310,7310,0
|
|
20231124,153000,16703171390,7310,7310,7310,7310,17052
|
|
20231124,152900,16578521270,7320,7320,7320,7320,0
|
|
20231124,152800,16578521270,7320,7320,7320,7320,0
|
|
20231124,152700,16578521270,7320,7320,7320,7320,0
|
|
20231124,152600,16578521270,7320,7320,7320,7320,0
|
|
20231124,152500,16578521270,7320,7320,7320,7320,0
|
|
20231124,152400,16578521270,7320,7320,7320,7320,0
|
|
20231124,152300,16578521270,7320,7320,7320,7320,0
|
|
20231124,152200,16578521270,7320,7320,7320,7320,0
|
|
20231124,152100,16578521270,7320,7320,7320,7320,0
|
|
20231124,152000,16578521270,7320,7320,7320,7320,0
|
|
20231124,151900,16578521270,7320,7320,7330,7320,6006
|
|
20231124,151800,16534547460,7320,7320,7330,7320,4526
|
|
20231124,151700,16501406610,7320,7330,7340,7320,1468
|
|
20231124,151600,16490651980,7340,7340,7350,7330,3802
|
|
20231124,151500,16462766920,7350,7340,7350,7340,3329
|
|
20231124,151400,16438309910,7340,7340,7350,7340,1847
|
|
20231124,151300,16424752690,7340,7360,7360,7330,2580
|
|
20231124,151200,16405805640,7360,7380,7380,7350,3014
|
|
20231124,151100,16383612760,7380,7370,7380,7360,2606
|
|
20231124,151000,16364415730,7370,7370,7380,7360,2141
|
|
20231124,150900,16348634160,7370,7360,7370,7360,1302
|
|
20231124,150800,16339050000,7360,7370,7370,7360,1295
|
|
20231124,150700,16329516100,7370,7360,7370,7360,1623
|
|
20231124,150600,16317563470,7360,7350,7360,7350,729
|
|
20231124,150500,16312200980,7360,7350,7360,7350,496
|
|
20231124,150400,16308555240,7350,7340,7350,7340,2051
|
|
20231124,150300,16293489970,7340,7360,7360,7340,2087
|
|
20231124,150200,16278163590,7360,7330,7360,7320,4784
|
|
20231124,150100,16243047280,7320,7340,7340,7320,4835
|
|
20231124,150000,16207621390,7340,7350,7350,7330,979
|
|
20231124,145900,16200435410,7350,7340,7350,7340,3024
|
|
20231124,145800,16178237200,7340,7350,7350,7340,2327
|
|
20231124,145700,16161148490,7340,7340,7350,7330,1525
|
|
20231124,145600,16149955140,7340,7320,7340,7320,3171
|
|
20231124,145500,16126711720,7320,7320,7330,7310,3219
|
|
20231124,145400,16103138330,7330,7330,7340,7320,8503
|
|
20231124,145300,16040809100,7330,7350,7360,7330,7263
|
|
20231124,145200,15987466690,7350,7360,7360,7350,2109
|
|
20231124,145100,15971964720,7360,7360,7360,7350,3859
|
|
20231124,145000,15943571690,7360,7360,7370,7350,1885
|
|
20231124,144900,15929701370,7360,7360,7360,7360,2449
|
|
20231124,144800,15911676730,7370,7360,7380,7350,2594
|
|
20231124,144700,15892563850,7360,7350,7370,7340,2560
|
|
20231124,144600,15873730150,7340,7360,7370,7340,9803
|
|
20231124,144500,15801677450,7370,7360,7370,7350,5304
|
|
20231124,144400,15762615220,7360,7350,7370,7350,7017
|
|
20231124,144300,15711016220,7350,7360,7380,7350,14626
|
|
20231124,144200,15603372020,7370,7390,7390,7370,8860
|
|
20231124,144100,15538033180,7390,7400,7400,7370,8167
|
|
20231124,144000,15477810160,7400,7420,7430,7380,10272
|
|
20231124,143900,15401835060,7430,7390,7430,7380,17134
|
|
20231124,143800,15275040480,7380,7400,7400,7380,10090
|
|
20231124,143700,15200539890,7400,7420,7420,7400,14628
|
|
20231124,143600,15092248920,7420,7430,7450,7410,6454
|
|
20231124,143500,15044315380,7430,7440,7450,7430,8540
|
|
20231124,143400,14980786230,7440,7470,7470,7440,4945
|
|
20231124,143300,14943970970,7450,7490,7500,7450,20310
|
|
20231124,143200,14792205070,7480,7490,7500,7480,1597
|
|
20231124,143100,14780242720,7480,7500,7500,7480,5014
|
|
20231124,143000,14742685000,7510,7500,7510,7490,10698
|
|
20231124,142900,14662448320,7510,7520,7550,7500,19348
|
|
20231124,142800,14516729300,7520,7500,7520,7480,16934
|
|
20231124,142700,14389768650,7500,7490,7500,7480,6208
|
|
20231124,142600,14343312110,7480,7480,7500,7480,7911
|
|
20231124,142500,14284078200,7480,7470,7490,7460,5457
|
|
20231124,142400,14243278760,7470,7500,7500,7470,5250
|
|
20231124,142300,14204009060,7500,7470,7500,7470,4837
|
|
20231124,142200,14167789390,7470,7450,7500,7450,10257
|
|
20231124,142100,14091168750,7450,7470,7480,7450,9662
|
|
20231124,142000,14019015800,7480,7470,7480,7470,12047
|
|
20231124,141900,13928939880,7470,7530,7540,7470,9909
|
|
20231124,141800,13854679640,7530,7470,7550,7470,22716
|
|
20231124,141700,13683730610,7500,7470,7500,7440,24761
|
|
20231124,141600,13498750410,7460,7460,7480,7460,6697
|
|
20231124,141500,13448744930,7460,7460,7480,7450,6064
|
|
20231124,141400,13403451930,7450,7420,7470,7420,19555
|
|
20231124,141300,13257713200,7430,7430,7430,7410,4770
|
|
20231124,141200,13222299520,7410,7420,7440,7370,29558
|
|
20231124,141100,13003535690,7420,7430,7440,7410,9274
|
|
20231124,141000,12934686700,7420,7440,7440,7420,11957
|
|
20231124,140900,12845815780,7440,7470,7470,7420,36210
|
|
20231124,140800,12576486390,7460,7480,7520,7460,15649
|
|
20231124,140700,12459398940,7480,7480,7480,7460,9632
|
|
20231124,140600,12387486350,7480,7470,7490,7440,30793
|
|
20231124,140500,12157773300,7480,7580,7600,7470,53236
|
|
20231124,140400,11755897310,7580,7530,7590,7520,53426
|
|
20231124,140300,11351567760,7530,7490,7570,7480,40266
|
|
20231124,140200,11048557800,7500,7500,7510,7450,18322
|
|
20231124,140100,10911581220,7500,7520,7520,7500,15239
|
|
20231124,140000,10797160420,7530,7430,7540,7420,40387
|
|
20231124,135900,10494269770,7430,7460,7480,7430,15337
|
|
20231124,135800,10379729170,7480,7510,7510,7410,46497
|
|
20231124,135700,10032985810,7510,7540,7540,7490,25783
|
|
20231124,135600,9839474310,7550,7560,7570,7470,67908
|
|
20231124,135500,9329624400,7560,7650,7660,7500,75365
|
|
20231124,135400,8758325990,7640,7650,7750,7550,129525
|
|
20231124,135300,7769252190,7650,7580,7740,7570,186692
|
|
20231124,135200,6336694970,7590,7520,7770,7420,306528
|
|
20231124,135100,4006755660,7530,7220,7540,7220,130020
|
|
20231124,135000,3044847720,7210,7210,7210,7210,349
|
|
20231124,134900,3042331430,7210,7210,7210,7200,255
|
|
20231124,134800,3040493220,7190,7190,7210,7190,2821
|
|
20231124,134700,3020189980,7190,7200,7200,7190,1668
|
|
20231124,134600,3008190410,7200,7200,7200,7200,599
|
|
20231124,134500,3003877610,7200,7210,7210,7200,569
|
|
20231124,134400,2999778530,7210,7220,7220,7210,121
|
|
20231124,134300,2998905870,7220,7220,7220,7220,249
|
|
20231124,134200,2997108090,7220,7210,7220,7210,911
|
|
20231124,134100,2990530780,7210,7210,7210,7210,88
|
|
20231124,134000,2989896300,7210,7220,7220,7210,1130
|
|
20231124,133900,2981747810,7210,7230,7230,7210,780
|
|
20231124,133800,2976122200,7230,7230,7230,7220,630
|
|
20231124,133700,2971568230,7230,7230,7230,7230,2696
|
|
20231124,133600,2952076150,7230,7230,7250,7230,154
|
|
20231124,133500,2950962170,7240,7240,7250,7240,891
|
|
20231124,133400,2944505700,7240,7250,7250,7240,173
|
|
20231124,133300,2943252080,7250,7250,7250,7240,877
|
|
20231124,133200,2936895600,7240,7250,7250,7240,2449
|
|
20231124,133100,2919148700,7250,7220,7260,7210,6488
|
|
20231124,133000,2872192000,7220,7220,7220,7220,1905
|
|
20231124,132900,2858437900,7210,7220,7220,7210,210
|
|
20231124,132800,2856922700,7200,7220,7220,7200,2601
|
|
20231124,132700,2838160040,7230,7230,7230,7220,643
|
|
20231124,132600,2833512290,7230,7230,7230,7230,657
|
|
20231124,132500,2828762180,7230,7220,7240,7220,1198
|
|
20231124,132400,2820096130,7240,7260,7260,7230,7186
|
|
20231124,132300,2768002020,7260,7260,7270,7260,1574
|
|
20231124,132200,2756572470,7260,7250,7260,7250,2367
|
|
20231124,132100,2739392100,7250,7260,7270,7250,4214
|
|
20231124,132000,2708790980,7260,7250,7260,7250,2316
|
|
20231124,131900,2691993830,7250,7240,7250,7240,548
|
|
20231124,131800,2688021420,7230,7240,7260,7220,4607
|
|
20231124,131700,2654635820,7230,7200,7230,7190,18193
|
|
20231124,131600,2523460660,7190,7190,7190,7190,301
|
|
20231124,131500,2521296470,7200,7200,7200,7200,69
|
|
20231124,131400,2520799670,7200,7190,7200,7190,62
|
|
20231124,131300,2520353870,7190,7190,7190,7190,859
|
|
20231124,131200,2514177660,7190,7200,7200,7190,275
|
|
20231124,131100,2512199730,7200,7200,7200,7200,84
|
|
20231124,131000,2511594930,7200,7200,7200,7200,715
|
|
20231124,130900,2506446930,7200,7210,7210,7200,123
|
|
20231124,130800,2505561100,7200,7200,7200,7200,95
|
|
20231124,130700,2504877100,7200,7200,7200,7200,2271
|
|
20231124,130600,2488525900,7200,7200,7200,7200,236
|
|
20231124,130500,2486826700,7200,7190,7200,7190,620
|
|
20231124,130400,2482366900,7190,7190,7190,7190,365
|
|
20231124,130300,2479742550,7190,7190,7190,7190,74
|
|
20231124,130200,2479210490,7190,7190,7190,7190,664
|
|
20231124,130100,2474436330,7200,7200,7200,7200,0
|
|
20231124,130000,2474436330,7200,7200,7200,7200,25
|
|
20231124,125900,2474256330,7200,7200,7200,7200,0
|
|
20231124,125800,2474256330,7200,7200,7200,7200,159
|
|
20231124,125700,2473111530,7200,7190,7200,7190,652
|
|
20231124,125600,2468423640,7190,7190,7190,7190,43
|
|
20231124,125500,2468114470,7190,7190,7210,7180,852
|
|
20231124,125400,2461987050,7200,7200,7210,7200,415
|
|
20231124,125300,2458999010,7200,7190,7200,7190,2100
|
|
20231124,125200,2443889110,7190,7180,7190,7170,643
|
|
20231124,125100,2439276720,7180,7180,7180,7180,163
|
|
20231124,125000,2438106380,7180,7180,7180,7180,931
|
|
20231124,124900,2431421800,7180,7190,7190,7180,35
|
|
20231124,124800,2431170250,7190,7190,7190,7190,20
|
|
20231124,124700,2431026450,7200,7200,7200,7190,1072
|
|
20231124,124600,2423308100,7210,7200,7210,7200,281
|
|
20231124,124500,2421282150,7200,7220,7220,7200,934
|
|
20231124,124400,2414545650,7220,7180,7220,7180,5942
|
|
20231124,124300,2371765460,7190,7170,7190,7160,1589
|
|
20231124,124200,2360365910,7170,7170,7170,7170,766
|
|
20231124,124100,2354873690,7170,7170,7170,7170,11
|
|
20231124,124000,2354794820,7170,7160,7170,7160,421
|
|
20231124,123900,2351776460,7170,7160,7170,7150,405
|
|
20231124,123800,2348880670,7160,7160,7160,7160,636
|
|
20231124,123700,2344326910,7160,7160,7160,7160,109
|
|
20231124,123600,2343546470,7160,7160,7160,7160,182
|
|
20231124,123500,2342243350,7160,7160,7160,7160,353
|
|
20231124,123400,2339715870,7160,7170,7170,7160,431
|
|
20231124,123300,2336629900,7160,7160,7160,7160,273
|
|
20231124,123200,2334675220,7160,7160,7170,7160,432
|
|
20231124,123100,2331581100,7160,7160,7160,7160,40
|
|
20231124,123000,2331294700,7160,7160,7160,7160,322
|
|
20231124,122900,2328989180,7170,7170,7170,7170,6
|
|
20231124,122800,2328946160,7170,7170,7170,7170,1000
|
|
20231124,122700,2321776160,7170,7170,7170,7170,3
|
|
20231124,122600,2321754650,7160,7160,7160,7160,256
|
|
20231124,122500,2319921690,7160,7160,7170,7160,404
|
|
20231124,122400,2317028850,7170,7160,7170,7160,2
|
|
20231124,122300,2317014520,7160,7160,7160,7160,322
|
|
20231124,122200,2314709000,7160,7160,7160,7160,0
|
|
20231124,122100,2314709000,7160,7160,7160,7160,224
|
|
20231124,122000,2313105160,7160,7160,7160,7160,61
|
|
20231124,121900,2312668400,7170,7160,7170,7150,428
|
|
20231124,121800,2309605670,7160,7160,7160,7150,407
|
|
20231124,121700,2306692980,7160,7160,7160,7160,100
|
|
20231124,121600,2305976980,7150,7160,7160,7150,542
|
|
20231124,121500,2302098500,7160,7160,7160,7160,553
|
|
20231124,121400,2298139020,7160,7160,7160,7160,422
|
|
20231124,121300,2295117500,7160,7170,7170,7160,712
|
|
20231124,121200,2290019570,7160,7160,7160,7160,55
|
|
20231124,121100,2289625770,7160,7170,7170,7160,964
|
|
20231124,121000,2282723520,7160,7170,7170,7160,6
|
|
20231124,120900,2282680530,7160,7160,7160,7160,0
|
|
20231124,120800,2282680530,7160,7160,7160,7160,257
|
|
20231124,120700,2280840410,7160,7160,7160,7150,1391
|
|
20231124,120600,2270883170,7170,7170,7170,7170,1
|
|
20231124,120500,2270876000,7160,7160,7160,7160,119
|
|
20231124,120400,2270023960,7170,7160,7170,7160,1989
|
|
20231124,120300,2255782690,7160,7170,7170,7160,180
|
|
20231124,120200,2254493820,7170,7160,7170,7160,117
|
|
20231124,120100,2253655970,7160,7170,7170,7160,4325
|
|
20231124,120000,2222663540,7180,7170,7180,7170,304
|
|
20231124,115900,2220483850,7180,7180,7180,7180,268
|
|
20231124,115800,2218559610,7180,7180,7180,7180,100
|
|
20231124,115700,2217841610,7170,7170,7170,7170,152
|
|
20231124,115600,2216751770,7170,7180,7180,7170,198
|
|
20231124,115500,2215331690,7180,7170,7180,7170,182
|
|
20231124,115400,2214024940,7170,7180,7180,7170,1247
|
|
20231124,115300,2205073020,7180,7160,7180,7160,2423
|
|
20231124,115200,2187707030,7160,7160,7170,7160,3
|
|
20231124,115100,2187685540,7170,7160,7170,7160,230
|
|
20231124,115000,2186038730,7160,7170,7170,7160,917
|
|
20231124,114900,2179469930,7170,7170,7170,7170,582
|
|
20231124,114800,2175296990,7170,7180,7180,7170,2077
|
|
20231124,114700,2160404160,7170,7170,7170,7170,1198
|
|
20231124,114600,2151814500,7170,7170,7170,7170,138
|
|
20231124,114500,2150825040,7170,7160,7170,7160,252
|
|
20231124,114400,2149020300,7160,7160,7160,7160,0
|
|
20231124,114300,2149020300,7160,7160,7170,7160,1405
|
|
20231124,114200,2138959500,7170,7160,7170,7160,190
|
|
20231124,114100,2137598100,7160,7170,7170,7160,52
|
|
20231124,114000,2137225680,7170,7160,7170,7160,171
|
|
20231124,113900,2135999630,7170,7160,7170,7160,2030
|
|
20231124,113800,2121461880,7160,7170,7170,7160,47
|
|
20231124,113700,2121125190,7170,7170,7170,7170,929
|
|
20231124,113600,2114464260,7170,7170,7170,7170,249
|
|
20231124,113500,2112678930,7180,7170,7180,7170,83
|
|
20231124,113400,2112083100,7170,7170,7170,7170,49
|
|
20231124,113300,2111731770,7170,7180,7180,7170,270
|
|
20231124,113200,2109793220,7180,7180,7180,7180,1785
|
|
20231124,113100,2096976920,7180,7170,7180,7170,301
|
|
20231124,113000,2094818740,7170,7170,7170,7170,717
|
|
20231124,112900,2089677850,7180,7170,7180,7170,58
|
|
20231124,112800,2089261820,7170,7170,7180,7170,495
|
|
20231124,112700,2085712570,7170,7170,7170,7170,664
|
|
20231124,112600,2080951690,7170,7170,7170,7170,1000
|
|
20231124,112500,2073781690,7180,7180,7180,7180,10
|
|
20231124,112400,2073709890,7180,7160,7180,7160,1717
|
|
20231124,112300,2061399730,7160,7160,7160,7160,1074
|
|
20231124,112200,2053709890,7170,7170,7170,7170,432
|
|
20231124,112100,2050612450,7170,7160,7170,7160,42
|
|
20231124,112000,2050311460,7160,7160,7160,7160,79
|
|
20231124,111900,2049745820,7170,7170,7170,7170,12
|
|
20231124,111800,2049659780,7170,7170,7170,7170,29
|
|
20231124,111700,2049451850,7160,7170,7170,7160,8
|
|
20231124,111600,2049394550,7170,7160,7170,7150,4052
|
|
20231124,111500,2020383470,7170,7170,7170,7170,103
|
|
20231124,111400,2019644960,7170,7170,7170,7160,118
|
|
20231124,111300,2018799050,7170,7170,7170,7170,247
|
|
20231124,111200,2017028060,7170,7170,7180,7170,486
|
|
20231124,111100,2013543010,7170,7170,7170,7170,975
|
|
20231124,111000,2006552260,7180,7180,7180,7180,200
|
|
20231124,110900,2005116260,7170,7170,7170,7170,282
|
|
20231124,110800,2003094320,7180,7180,7180,7180,34
|
|
20231124,110700,2002850200,7180,7180,7180,7170,462
|
|
20231124,110600,1999534440,7180,7180,7180,7180,18
|
|
20231124,110500,1999405200,7180,7190,7190,7180,258
|
|
20231124,110400,1997552660,7190,7180,7190,7180,18
|
|
20231124,110300,1997423410,7180,7170,7180,7170,126
|
|
20231124,110200,1996519780,7170,7170,7170,7170,292
|
|
20231124,110100,1994426140,7170,7170,7170,7170,217
|
|
20231124,110000,1992870250,7170,7160,7170,7160,1504
|
|
20231124,105900,1982096880,7170,7170,7170,7170,1135
|
|
20231124,105800,1973958930,7170,7170,7170,7170,30
|
|
20231124,105700,1973743830,7180,7170,7180,7170,254
|
|
20231124,105600,1971920120,7180,7180,7180,7180,1
|
|
20231124,105500,1971912940,7170,7190,7190,7170,1001
|
|
20231124,105400,1964735690,7190,7190,7190,7170,151
|
|
20231124,105300,1963650890,7180,7180,7180,7180,101
|
|
20231124,105200,1962925710,7170,7180,7180,7170,1658
|
|
20231124,105100,1951026820,7180,7180,7180,7180,228
|
|
20231124,105000,1949389780,7180,7180,7200,7180,824
|
|
20231124,104900,1943465290,7180,7180,7180,7180,60
|
|
20231124,104800,1943034490,7190,7200,7200,7190,429
|
|
20231124,104700,1939949540,7200,7200,7200,7200,4479
|
|
20231124,104600,1907700740,7200,7200,7210,7200,337
|
|
20231124,104500,1905274140,7200,7200,7200,7200,476
|
|
20231124,104400,1901846940,7200,7190,7210,7190,1303
|
|
20231124,104300,1892473320,7190,7190,7190,7190,141
|
|
20231124,104200,1891459530,7190,7190,7190,7190,153
|
|
20231124,104100,1890359460,7200,7200,7200,7190,20
|
|
20231124,104000,1890215470,7200,7190,7200,7190,1367
|
|
20231124,103900,1880379600,7190,7170,7190,7170,147
|
|
20231124,103800,1879325570,7170,7170,7180,7160,2389
|
|
20231124,103700,1862192950,7170,7180,7190,7170,1574
|
|
20231124,103600,1850901150,7180,7190,7190,7170,931
|
|
20231124,103500,1844215910,7190,7200,7200,7190,4
|
|
20231124,103400,1844187140,7190,7170,7190,7160,3952
|
|
20231124,103300,1815833360,7170,7180,7180,7170,8
|
|
20231124,103200,1815775960,7170,7180,7180,7170,1448
|
|
20231124,103100,1805392680,7180,7190,7190,7180,2025
|
|
20231124,103000,1790853170,7190,7190,7190,7190,812
|
|
20231124,102900,1785014890,7190,7200,7200,7190,971
|
|
20231124,102800,1778025400,7200,7210,7210,7200,135
|
|
20231124,102700,1777053080,7210,7210,7220,7210,257
|
|
20231124,102600,1775200080,7220,7220,7220,7220,1042
|
|
20231124,102500,1767676840,7230,7230,7230,7230,31
|
|
20231124,102400,1767452710,7220,7230,7230,7220,2948
|
|
20231124,102300,1746165590,7230,7220,7230,7220,156
|
|
20231124,102200,1745039250,7220,7220,7230,7210,588
|
|
20231124,102100,1740792860,7230,7220,7240,7220,1545
|
|
20231124,102000,1729627210,7210,7220,7220,7210,1223
|
|
20231124,101900,1720805420,7220,7210,7220,7210,1128
|
|
20231124,101800,1712672340,7210,7210,7220,7210,441
|
|
20231124,101700,1709492670,7210,7210,7220,7210,1465
|
|
20231124,101600,1698929020,7200,7200,7200,7200,657
|
|
20231124,101500,1694198620,7190,7180,7190,7180,664
|
|
20231124,101400,1689430980,7170,7170,7170,7170,366
|
|
20231124,101300,1686806760,7170,7170,7180,7170,1074
|
|
20231124,101200,1679105530,7170,7180,7180,7170,476
|
|
20231124,101100,1675690060,7190,7170,7190,7170,492
|
|
20231124,101000,1672157600,7180,7180,7180,7170,1588
|
|
20231124,100900,1660756520,7170,7190,7190,7170,3108
|
|
20231124,100800,1638454040,7190,7170,7190,7170,1412
|
|
20231124,100700,1628313490,7180,7170,7180,7170,206
|
|
20231124,100600,1626835010,7170,7180,7190,7170,894
|
|
20231124,100500,1620424540,7190,7190,7190,7190,633
|
|
20231124,100400,1615873270,7190,7200,7210,7190,1673
|
|
20231124,100300,1603828470,7190,7200,7200,7190,596
|
|
20231124,100200,1599541660,7210,7180,7210,7180,924
|
|
20231124,100100,1592896580,7180,7180,7180,7180,802
|
|
20231124,100000,1587138220,7190,7190,7190,7180,709
|
|
20231124,095900,1582044000,7190,7200,7200,7190,539
|
|
20231124,095800,1578167990,7190,7210,7210,7190,526
|
|
20231124,095700,1574380360,7210,7190,7210,7190,944
|
|
20231124,095600,1567584130,7190,7180,7200,7180,1810
|
|
20231124,095500,1554571600,7180,7180,7190,7180,553
|
|
20231124,095400,1550600790,7190,7190,7190,7190,62
|
|
20231124,095300,1550155010,7180,7190,7190,7180,1610
|
|
20231124,095200,1538594850,7190,7190,7190,7180,76
|
|
20231124,095100,1538048480,7170,7180,7190,7170,1874
|
|
20231124,095000,1524599010,7180,7170,7180,7170,1486
|
|
20231124,094900,1513944280,7170,7190,7190,7170,6109
|
|
20231124,094800,1470114890,7190,7190,7200,7190,3942
|
|
20231124,094700,1441771320,7190,7200,7210,7190,2909
|
|
20231124,094600,1420836960,7210,7220,7220,7200,1675
|
|
20231124,094500,1408759830,7220,7230,7230,7210,6339
|
|
20231124,094400,1363003290,7230,7230,7230,7230,566
|
|
20231124,094300,1358911110,7240,7240,7240,7230,971
|
|
20231124,094200,1351887130,7240,7220,7240,7220,1894
|
|
20231124,094100,1338193290,7220,7210,7230,7210,1013
|
|
20231124,094000,1330886620,7210,7190,7210,7190,2266
|
|
20231124,093900,1314571460,7200,7180,7200,7180,1250
|
|
20231124,093800,1305583930,7190,7190,7190,7190,151
|
|
20231124,093700,1304498240,7190,7180,7190,7180,2682
|
|
20231124,093600,1285236660,7190,7190,7190,7190,31
|
|
20231124,093500,1285013770,7200,7190,7200,7180,1213
|
|
20231124,093400,1276301050,7200,7180,7200,7170,1478
|
|
20231124,093300,1265689110,7180,7190,7200,7170,4620
|
|
20231124,093200,1232510790,7190,7180,7190,7180,450
|
|
20231124,093100,1229276590,7180,7190,7190,7170,467
|
|
20231124,093000,1225925540,7180,7160,7190,7160,1004
|
|
20231124,092900,1218715430,7190,7150,7190,7150,3353
|
|
20231124,092800,1194671200,7150,7170,7170,7150,230
|
|
20231124,092700,1193024990,7170,7160,7170,7130,6363
|
|
20231124,092600,1147566470,7140,7140,7160,7130,8108
|
|
20231124,092500,1089646810,7140,7150,7150,7140,1879
|
|
20231124,092400,1076214160,7140,7140,7160,7140,3709
|
|
20231124,092300,1049725900,7140,7180,7180,7140,5606
|
|
20231124,092200,1009609350,7190,7170,7190,7170,705
|
|
20231124,092100,1004542590,7170,7150,7170,7140,6228
|
|
20231124,092000,959998860,7160,7180,7190,7160,4281
|
|
20231124,091900,929319300,7180,7200,7210,7170,3148
|
|
20231124,091800,906692480,7210,7190,7210,7190,960
|
|
20231124,091700,899775980,7190,7160,7190,7150,11667
|
|
20231124,091600,816287760,7160,7200,7210,7160,6656
|
|
20231124,091500,768492030,7200,7230,7230,7190,9791
|
|
20231124,091400,697931680,7230,7250,7260,7230,6390
|
|
20231124,091300,651638260,7250,7250,7270,7250,5127
|
|
20231124,091200,614444470,7250,7260,7260,7240,5251
|
|
20231124,091100,576362220,7260,7260,7260,7250,4335
|
|
20231124,091000,544910390,7270,7240,7280,7240,3335
|
|
20231124,090900,520701600,7230,7270,7270,7220,4095
|
|
20231124,090800,491046100,7270,7230,7280,7230,4298
|
|
20231124,090700,459860290,7230,7240,7260,7220,1698
|
|
20231124,090600,447571700,7220,7200,7260,7180,11428
|
|
20231124,090500,365016290,7190,7180,7220,7170,5175
|
|
20231124,090400,327764420,7180,7180,7180,7140,3518
|
|
20231124,090300,302576520,7150,7130,7190,7110,9548
|
|
20231124,090200,234480200,7130,7220,7220,7110,12105
|
|
20231124,090100,147939340,7220,7210,7240,7190,10506
|
|
20231124,090000,72222540,7210,7170,7230,7170,10030
|