590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,184700,3866599440,8570,8570,8570,8570,19595
|
|
20231114,184600,3866599440,8570,8570,8570,8570,0
|
|
20231114,184500,3866599440,8570,8570,8570,8570,0
|
|
20231114,184400,3866599440,8570,8570,8570,8570,0
|
|
20231114,184300,3866599440,8570,8570,8570,8570,0
|
|
20231114,184200,3866599440,8570,8570,8570,8570,0
|
|
20231114,184100,3866599440,8570,8570,8570,8570,0
|
|
20231114,184000,3866599440,8570,8570,8570,8570,0
|
|
20231114,183900,3866599440,8570,8570,8570,8570,0
|
|
20231114,183800,3866599440,8570,8570,8570,8570,0
|
|
20231114,183700,3866599440,8570,8570,8570,8570,0
|
|
20231114,183600,3866599440,8570,8570,8570,8570,0
|
|
20231114,183500,3866599440,8570,8570,8570,8570,0
|
|
20231114,183400,3866599440,8570,8570,8570,8570,0
|
|
20231114,183300,3866599440,8570,8570,8570,8570,0
|
|
20231114,183200,3866599440,8570,8570,8570,8570,0
|
|
20231114,183100,3866599440,8570,8570,8570,8570,0
|
|
20231114,183000,3866599440,8570,8570,8570,8570,0
|
|
20231114,182900,3866599440,8570,8570,8570,8570,0
|
|
20231114,182800,3866599440,8570,8570,8570,8570,0
|
|
20231114,182700,3866599440,8570,8570,8570,8570,0
|
|
20231114,182600,3866599440,8570,8570,8570,8570,0
|
|
20231114,182500,3866599440,8570,8570,8570,8570,0
|
|
20231114,182400,3866599440,8570,8570,8570,8570,0
|
|
20231114,182300,3866599440,8570,8570,8570,8570,0
|
|
20231114,182200,3866599440,8570,8570,8570,8570,0
|
|
20231114,182100,3866599440,8570,8570,8570,8570,0
|
|
20231114,182000,3866599440,8570,8570,8570,8570,0
|
|
20231114,181900,3866599440,8570,8570,8570,8570,0
|
|
20231114,181800,3866599440,8570,8570,8570,8570,0
|
|
20231114,181700,3866599440,8570,8570,8570,8570,19595
|
|
20231114,181600,3866599440,8570,8570,8570,8570,0
|
|
20231114,181500,3866599440,8570,8570,8570,8570,0
|
|
20231114,181400,3866599440,8570,8570,8570,8570,0
|
|
20231114,181300,3866599440,8570,8570,8570,8570,0
|
|
20231114,181200,3866599440,8570,8570,8570,8570,0
|
|
20231114,181100,3866599440,8570,8570,8570,8570,0
|
|
20231114,181000,3866599440,8570,8570,8570,8570,0
|
|
20231114,180900,3866599440,8570,8570,8570,8570,0
|
|
20231114,180800,3866599440,8570,8570,8570,8570,0
|
|
20231114,180700,3866599440,8570,8570,8570,8570,0
|
|
20231114,180600,3866599440,8570,8570,8570,8570,0
|
|
20231114,180500,3866599440,8570,8570,8570,8570,0
|
|
20231114,180400,3866599440,8570,8570,8570,8570,0
|
|
20231114,180300,3866599440,8570,8570,8570,8570,0
|
|
20231114,180200,3866599440,8570,8570,8570,8570,0
|
|
20231114,180100,3866599440,8570,8570,8570,8570,0
|
|
20231114,180000,3866599440,8570,8570,8570,8570,0
|
|
20231114,175900,3866599440,8570,8570,8570,8570,0
|
|
20231114,175800,3866599440,8570,8570,8570,8570,0
|
|
20231114,175700,3866599440,8570,8570,8570,8570,0
|
|
20231114,175600,3866599440,8570,8570,8570,8570,0
|
|
20231114,175500,3866599440,8570,8570,8570,8570,0
|
|
20231114,175400,3866599440,8570,8570,8570,8570,0
|
|
20231114,175300,3866599440,8570,8570,8570,8570,0
|
|
20231114,175200,3866599440,8570,8570,8570,8570,0
|
|
20231114,175100,3866599440,8570,8570,8570,8570,0
|
|
20231114,175000,3866599440,8570,8570,8570,8570,0
|
|
20231114,174900,3866599440,8570,8570,8570,8570,0
|
|
20231114,174800,3866599440,8570,8570,8570,8570,0
|
|
20231114,174700,3866599440,8570,8570,8570,8570,19595
|
|
20231114,174600,3866599440,8570,8570,8570,8570,0
|
|
20231114,174500,3866599440,8570,8570,8570,8570,0
|
|
20231114,174400,3866599440,8570,8570,8570,8570,0
|
|
20231114,174300,3866599440,8570,8570,8570,8570,0
|
|
20231114,174200,3866599440,8570,8570,8570,8570,0
|
|
20231114,174100,3866599440,8570,8570,8570,8570,0
|
|
20231114,174000,3866599440,8570,8570,8570,8570,0
|
|
20231114,173900,3866599440,8570,8570,8570,8570,0
|
|
20231114,173800,3866599440,8570,8570,8570,8570,0
|
|
20231114,173700,3866599440,8570,8570,8570,8570,0
|
|
20231114,173600,3866599440,8570,8570,8570,8570,0
|
|
20231114,173500,3866599440,8570,8570,8570,8570,0
|
|
20231114,173400,3866599440,8570,8570,8570,8570,0
|
|
20231114,173300,3866599440,8570,8570,8570,8570,0
|
|
20231114,173200,3866599440,8570,8570,8570,8570,0
|
|
20231114,173100,3866599440,8570,8570,8570,8570,0
|
|
20231114,173000,3866599440,8570,8570,8570,8570,0
|
|
20231114,172900,3866599440,8570,8570,8570,8570,0
|
|
20231114,172800,3866599440,8570,8570,8570,8570,0
|
|
20231114,172700,3866599440,8570,8570,8570,8570,0
|
|
20231114,172600,3866599440,8570,8570,8570,8570,0
|
|
20231114,172500,3866599440,8570,8570,8570,8570,0
|
|
20231114,172400,3866599440,8570,8570,8570,8570,0
|
|
20231114,172300,3866599440,8570,8570,8570,8570,0
|
|
20231114,172200,3866599440,8570,8570,8570,8570,0
|
|
20231114,172100,3866599440,8570,8570,8570,8570,0
|
|
20231114,172000,3866599440,8570,8570,8570,8570,0
|
|
20231114,171900,3866599440,8570,8570,8570,8570,0
|
|
20231114,171800,3866599440,8570,8570,8570,8570,0
|
|
20231114,171700,3866599440,8570,8570,8570,8570,19595
|
|
20231114,171600,3866599440,8570,8570,8570,8570,0
|
|
20231114,171500,3866599440,8570,8570,8570,8570,0
|
|
20231114,171400,3866599440,8570,8570,8570,8570,0
|
|
20231114,171300,3866599440,8570,8570,8570,8570,0
|
|
20231114,171200,3866599440,8570,8570,8570,8570,0
|
|
20231114,171100,3866599440,8570,8570,8570,8570,0
|
|
20231114,171000,3866599440,8570,8570,8570,8570,0
|
|
20231114,170900,3866599440,8570,8570,8570,8570,0
|
|
20231114,170800,3866599440,8570,8570,8570,8570,0
|
|
20231114,170700,3866599440,8570,8570,8570,8570,0
|
|
20231114,170600,3866599440,8570,8570,8570,8570,0
|
|
20231114,170500,3866599440,8570,8570,8570,8570,0
|
|
20231114,170400,3866599440,8570,8570,8570,8570,0
|
|
20231114,170300,3866599440,8570,8570,8570,8570,0
|
|
20231114,170200,3866599440,8570,8570,8570,8570,0
|
|
20231114,170100,3866599440,8570,8570,8570,8570,0
|
|
20231114,170000,3866599440,8570,8570,8570,8570,0
|
|
20231114,165900,3866599440,8570,8570,8570,8570,0
|
|
20231114,165800,3866599440,8570,8570,8570,8570,0
|
|
20231114,165700,3866599440,8570,8570,8570,8570,0
|
|
20231114,165600,3866599440,8570,8570,8570,8570,0
|
|
20231114,165500,3866599440,8570,8570,8570,8570,0
|
|
20231114,165400,3866599440,8570,8570,8570,8570,0
|
|
20231114,165300,3866599440,8570,8570,8570,8570,0
|
|
20231114,165200,3866599440,8570,8570,8570,8570,0
|
|
20231114,165100,3866599440,8570,8570,8570,8570,0
|
|
20231114,165000,3866599440,8570,8570,8570,8570,0
|
|
20231114,164900,3866599440,8570,8570,8570,8570,0
|
|
20231114,164800,3866599440,8570,8570,8570,8570,0
|
|
20231114,164700,3866599440,8570,8570,8570,8570,19595
|
|
20231114,164600,3866599440,8570,8570,8570,8570,0
|
|
20231114,164500,3866599440,8570,8570,8570,8570,0
|
|
20231114,164400,3866599440,8570,8570,8570,8570,0
|
|
20231114,164300,3866599440,8570,8570,8570,8570,0
|
|
20231114,164200,3866599440,8570,8570,8570,8570,0
|
|
20231114,164100,3866599440,8570,8570,8570,8570,0
|
|
20231114,164000,3866599440,8570,8570,8570,8570,0
|
|
20231114,163900,3866599440,8570,8570,8570,8570,0
|
|
20231114,163800,3866599440,8570,8570,8570,8570,0
|
|
20231114,163700,3866599440,8570,8570,8570,8570,0
|
|
20231114,163600,3866599440,8570,8570,8570,8570,0
|
|
20231114,163500,3866599440,8570,8570,8570,8570,0
|
|
20231114,163400,3866599440,8570,8570,8570,8570,0
|
|
20231114,163300,3866599440,8570,8570,8570,8570,0
|
|
20231114,163200,3866599440,8570,8570,8570,8570,0
|
|
20231114,163100,3866599440,8570,8570,8570,8570,0
|
|
20231114,163000,3866599440,8570,8570,8570,8570,0
|
|
20231114,162900,3866599440,8570,8570,8570,8570,0
|
|
20231114,162800,3866599440,8570,8570,8570,8570,0
|
|
20231114,162700,3866599440,8570,8570,8570,8570,0
|
|
20231114,162600,3866599440,8570,8570,8570,8570,0
|
|
20231114,162500,3866599440,8570,8570,8570,8570,0
|
|
20231114,162400,3866599440,8570,8570,8570,8570,0
|
|
20231114,162300,3866599440,8570,8570,8570,8570,0
|
|
20231114,162200,3866599440,8570,8570,8570,8570,0
|
|
20231114,162100,3866599440,8570,8570,8570,8570,0
|
|
20231114,162000,3866599440,8570,8570,8570,8570,0
|
|
20231114,161900,3866599440,8570,8570,8570,8570,0
|
|
20231114,161800,3866599440,8570,8570,8570,8570,0
|
|
20231114,161700,3866599440,8570,8570,8570,8570,19595
|
|
20231114,161600,3866599440,8570,8570,8570,8570,0
|
|
20231114,161500,3866599440,8570,8570,8570,8570,0
|
|
20231114,161400,3866599440,8570,8570,8570,8570,0
|
|
20231114,161300,3866599440,8570,8570,8570,8570,0
|
|
20231114,161200,3866599440,8570,8570,8570,8570,0
|
|
20231114,161100,3866599440,8570,8570,8570,8570,0
|
|
20231114,161000,3866599440,8570,8570,8570,8570,0
|
|
20231114,160900,3866599440,8570,8570,8570,8570,0
|
|
20231114,160800,3866599440,8570,8570,8570,8570,0
|
|
20231114,160700,3866599440,8570,8570,8570,8570,0
|
|
20231114,160600,3866599440,8570,8570,8570,8570,0
|
|
20231114,160500,3866599440,8570,8570,8570,8570,0
|
|
20231114,160400,3866599440,8570,8570,8570,8570,0
|
|
20231114,160300,3866599440,8570,8570,8570,8570,0
|
|
20231114,160200,3866599440,8570,8570,8570,8570,0
|
|
20231114,160100,3866599440,8570,8570,8570,8570,0
|
|
20231114,160000,3866599440,8570,8570,8570,8570,0
|
|
20231114,155900,3866599440,8570,8570,8570,8570,0
|
|
20231114,155800,3866599440,8570,8570,8570,8570,0
|
|
20231114,155700,3866599440,8570,8570,8570,8570,0
|
|
20231114,155600,3866599440,8570,8570,8570,8570,0
|
|
20231114,155500,3866599440,8570,8570,8570,8570,0
|
|
20231114,155400,3866599440,8570,8570,8570,8570,0
|
|
20231114,155300,3866599440,8570,8570,8570,8570,0
|
|
20231114,155200,3866599440,8570,8570,8570,8570,0
|
|
20231114,155100,3866599440,8570,8570,8570,8570,0
|
|
20231114,155000,3866599440,8570,8570,8570,8570,0
|
|
20231114,154900,3866599440,8570,8570,8570,8570,0
|
|
20231114,154800,3866599440,8570,8570,8570,8570,0
|
|
20231114,154700,3866599440,8570,8570,8570,8570,19595
|
|
20231114,154600,3866599440,8570,8570,8570,8570,0
|
|
20231114,154500,3866599440,8570,8570,8570,8570,0
|
|
20231114,154400,3866599440,8570,8570,8570,8570,0
|
|
20231114,154300,3866599440,8570,8570,8570,8570,0
|
|
20231114,154200,3866599440,8570,8570,8570,8570,0
|
|
20231114,154100,3866599440,8570,8570,8570,8570,0
|
|
20231114,154000,3866599440,8570,8570,8570,8570,0
|
|
20231114,153900,3866599440,8570,8570,8570,8570,0
|
|
20231114,153800,3866599440,8570,8570,8570,8570,0
|
|
20231114,153700,3866599440,8570,8570,8570,8570,0
|
|
20231114,153600,3866599440,8570,8570,8570,8570,0
|
|
20231114,153500,3866599440,8570,8570,8570,8570,0
|
|
20231114,153400,3866599440,8570,8570,8570,8570,0
|
|
20231114,153300,3866599440,8570,8570,8570,8570,0
|
|
20231114,153200,3866599440,8570,8570,8570,8570,0
|
|
20231114,153100,3866599440,8570,8570,8570,8570,0
|
|
20231114,153000,3866599440,8570,8570,8570,8570,19595
|
|
20231114,152900,3698670290,8570,8570,8570,8570,0
|
|
20231114,152800,3698670290,8570,8570,8570,8570,0
|
|
20231114,152700,3698670290,8570,8570,8570,8570,0
|
|
20231114,152600,3698670290,8570,8570,8570,8570,0
|
|
20231114,152500,3698670290,8570,8570,8570,8570,0
|
|
20231114,152400,3698670290,8570,8570,8570,8570,0
|
|
20231114,152300,3698670290,8570,8570,8570,8570,0
|
|
20231114,152200,3698670290,8570,8570,8570,8570,0
|
|
20231114,152100,3698670290,8570,8570,8570,8570,0
|
|
20231114,152000,3698670290,8570,8570,8570,8570,0
|
|
20231114,151900,3698670290,8570,8600,8610,8570,7556
|
|
20231114,151800,3633701860,8600,8580,8600,8580,5535
|
|
20231114,151700,3586177510,8580,8580,8580,8570,692
|
|
20231114,151600,3580243360,8570,8560,8570,8540,2972
|
|
20231114,151500,3554830110,8560,8580,8580,8560,1905
|
|
20231114,151400,3538518140,8580,8550,8590,8550,2626
|
|
20231114,151300,3516014690,8550,8560,8560,8550,501
|
|
20231114,151200,3511729360,8560,8550,8560,8550,59
|
|
20231114,151100,3511224860,8550,8550,8550,8550,758
|
|
20231114,151000,3504743960,8550,8560,8560,8540,402
|
|
20231114,150900,3501309840,8540,8570,8570,8540,1768
|
|
20231114,150800,3486183320,8570,8560,8570,8550,638
|
|
20231114,150700,3480724240,8560,8560,8560,8560,501
|
|
20231114,150600,3476435680,8560,8550,8560,8550,592
|
|
20231114,150500,3471369160,8550,8540,8550,8540,132
|
|
20231114,150400,3470240720,8550,8560,8560,8540,212
|
|
20231114,150300,3468429410,8550,8550,8550,8550,222
|
|
20231114,150200,3466531310,8550,8540,8550,8540,263
|
|
20231114,150100,3464284880,8540,8540,8540,8520,508
|
|
20231114,150000,3459953560,8520,8520,8520,8520,538
|
|
20231114,145900,3455369800,8520,8530,8530,8520,543
|
|
20231114,145800,3450738920,8530,8540,8540,8530,1084
|
|
20231114,145700,3441486550,8540,8530,8540,8530,196
|
|
20231114,145600,3439813210,8530,8530,8540,8530,504
|
|
20231114,145500,3435514080,8530,8530,8530,8530,321
|
|
20231114,145400,3432775950,8530,8530,8530,8510,818
|
|
20231114,145300,3425805120,8530,8530,8530,8530,181
|
|
20231114,145200,3424261190,8530,8530,8530,8530,344
|
|
20231114,145100,3421326870,8530,8520,8530,8500,1164
|
|
20231114,145000,3411425000,8510,8540,8550,8500,18703
|
|
20231114,144900,3252321680,8540,8540,8540,8540,110
|
|
20231114,144800,3251382280,8540,8520,8540,8520,661
|
|
20231114,144700,3245750040,8550,8530,8550,8520,6201
|
|
20231114,144600,3192881730,8530,8540,8540,8530,173
|
|
20231114,144500,3191404410,8550,8540,8550,8540,400
|
|
20231114,144400,3187988370,8540,8540,8540,8540,11
|
|
20231114,144300,3187894430,8540,8540,8550,8530,2340
|
|
20231114,144200,3167912310,8550,8560,8560,8550,2017
|
|
20231114,144100,3150666590,8560,8560,8560,8550,56
|
|
20231114,144000,3150187240,8570,8570,8570,8570,409
|
|
20231114,143900,3146682110,8570,8570,8570,8570,103
|
|
20231114,143800,3145799400,8570,8550,8570,8550,986
|
|
20231114,143700,3137369080,8550,8570,8570,8550,2145
|
|
20231114,143600,3119029180,8560,8570,8570,8560,416
|
|
20231114,143500,3115468060,8570,8570,8570,8570,13
|
|
20231114,143400,3115356650,8570,8570,8570,8560,1142
|
|
20231114,143300,3105574890,8560,8570,8570,8560,40
|
|
20231114,143200,3105232440,8570,8570,8580,8570,21
|
|
20231114,143100,3105052420,8560,8570,8570,8560,105
|
|
20231114,143000,3104153570,8570,8560,8570,8550,489
|
|
20231114,142900,3099971170,8560,8580,8580,8560,6512
|
|
20231114,142800,3044161100,8590,8590,8590,8590,0
|
|
20231114,142700,3044161100,8590,8580,8590,8580,79
|
|
20231114,142600,3043483010,8580,8590,8590,8580,874
|
|
20231114,142500,3035981020,8600,8590,8600,8590,109
|
|
20231114,142400,3035044650,8600,8590,8600,8590,368
|
|
20231114,142300,3031880150,8600,8590,8600,8590,38
|
|
20231114,142200,3031553720,8590,8590,8590,8590,1252
|
|
20231114,142100,3020799040,8590,8580,8590,8580,373
|
|
20231114,142000,3017595970,8580,8590,8590,8580,29
|
|
20231114,141900,3017347090,8590,8590,8590,8590,1
|
|
20231114,141800,3017338500,8580,8580,8580,8580,77
|
|
20231114,141700,3016677840,8580,8580,8580,8580,69
|
|
20231114,141600,3016085820,8590,8580,8590,8580,995
|
|
20231114,141500,3007546970,8580,8580,8580,8580,868
|
|
20231114,141400,3000099530,8580,8580,8590,8580,3808
|
|
20231114,141300,2967426860,8580,8590,8590,8580,751
|
|
20231114,141200,2960979080,8590,8600,8600,8590,223
|
|
20231114,141100,2959062280,8590,8600,8600,8590,177
|
|
20231114,141000,2957541440,8590,8590,8590,8590,223
|
|
20231114,140900,2955625870,8600,8580,8600,8580,154
|
|
20231114,140800,2954301790,8580,8580,8580,8580,0
|
|
20231114,140700,2954301790,8580,8590,8590,8580,1410
|
|
20231114,140600,2942201110,8590,8590,8590,8590,903
|
|
20231114,140500,2934444340,8600,8590,8600,8590,117
|
|
20231114,140400,2933439090,8590,8600,8600,8590,1198
|
|
20231114,140300,2923148260,8600,8600,8600,8600,279
|
|
20231114,140200,2920748860,8590,8590,8590,8580,1117
|
|
20231114,140100,2911153840,8580,8580,8580,8580,529
|
|
20231114,140000,2906615020,8580,8590,8590,8580,53
|
|
20231114,135900,2906159830,8590,8590,8590,8580,541
|
|
20231114,135800,2901514640,8600,8600,8600,8590,136
|
|
20231114,135700,2900345050,8600,8590,8600,8590,62
|
|
20231114,135600,2899812460,8590,8590,8600,8590,292
|
|
20231114,135500,2897304170,8600,8570,8600,8570,105
|
|
20231114,135400,2896402250,8580,8580,8580,8580,252
|
|
20231114,135300,2894240090,8580,8580,8580,8570,126
|
|
20231114,135200,2893159030,8570,8570,8570,8560,1221
|
|
20231114,135100,2882698830,8570,8560,8570,8560,126
|
|
20231114,135000,2881620210,8560,8570,8570,8560,21
|
|
20231114,134900,2881440440,8560,8560,8570,8560,149
|
|
20231114,134800,2880164990,8560,8560,8560,8560,348
|
|
20231114,134700,2877186110,8560,8570,8570,8560,1490
|
|
20231114,134600,2864421380,8560,8560,8570,8560,38
|
|
20231114,134500,2864096080,8570,8560,8570,8560,170
|
|
20231114,134400,2862640790,8550,8550,8550,8550,255
|
|
20231114,134300,2860460540,8550,8560,8560,8550,457
|
|
20231114,134200,2856551210,8560,8550,8560,8550,31
|
|
20231114,134100,2856285980,8550,8540,8550,8530,1508
|
|
20231114,134000,2843419760,8540,8520,8540,8520,1755
|
|
20231114,133900,2828466940,8540,8550,8550,8520,3764
|
|
20231114,133800,2796388220,8550,8550,8550,8530,3896
|
|
20231114,133700,2763139500,8540,8550,8570,8540,2900
|
|
20231114,133600,2738361650,8570,8570,8600,8560,3298
|
|
20231114,133500,2710119130,8570,8570,8570,8560,1462
|
|
20231114,133400,2697591540,8570,8580,8580,8570,5901
|
|
20231114,133300,2647008410,8580,8590,8590,8570,2187
|
|
20231114,133200,2628257100,8580,8630,8630,8570,10348
|
|
20231114,133100,2539446810,8630,8640,8640,8630,963
|
|
20231114,133000,2531134270,8640,8630,8640,8630,2
|
|
20231114,132900,2531117000,8640,8640,8640,8640,169
|
|
20231114,132800,2529656840,8630,8630,8630,8630,75
|
|
20231114,132700,2529009590,8630,8630,8630,8630,333
|
|
20231114,132600,2526135800,8630,8630,8630,8630,342
|
|
20231114,132500,2523184340,8630,8630,8630,8630,23
|
|
20231114,132400,2522985850,8630,8630,8630,8630,421
|
|
20231114,132300,2519352620,8630,8620,8630,8610,3283
|
|
20231114,132200,2491031230,8620,8620,8620,8620,100
|
|
20231114,132100,2490169230,8620,8620,8620,8620,232
|
|
20231114,132000,2488169390,8620,8620,8620,8610,554
|
|
20231114,131900,2483394730,8610,8610,8610,8610,141
|
|
20231114,131800,2482180720,8620,8620,8620,8620,18
|
|
20231114,131700,2482025560,8620,8620,8620,8620,1
|
|
20231114,131600,2482016940,8610,8610,8610,8610,128
|
|
20231114,131500,2480914860,8600,8610,8610,8600,827
|
|
20231114,131400,2473800430,8600,8620,8620,8600,207
|
|
20231114,131300,2472020090,8620,8620,8620,8620,0
|
|
20231114,131200,2472020090,8620,8610,8620,8610,1006
|
|
20231114,131100,2463352760,8620,8620,8620,8620,123
|
|
20231114,131000,2462292500,8610,8610,8610,8610,291
|
|
20231114,130900,2459786990,8600,8600,8600,8600,117
|
|
20231114,130800,2458780790,8600,8600,8600,8590,688
|
|
20231114,130700,2452864070,8600,8600,8610,8600,243
|
|
20231114,130600,2450773910,8600,8600,8600,8600,40
|
|
20231114,130500,2450429910,8600,8600,8610,8600,641
|
|
20231114,130400,2444914750,8600,8600,8600,8580,1367
|
|
20231114,130300,2433167560,8600,8600,8600,8600,501
|
|
20231114,130200,2428858960,8600,8600,8600,8600,121
|
|
20231114,130100,2427818360,8600,8590,8600,8590,460
|
|
20231114,130000,2423866590,8590,8600,8600,8590,78
|
|
20231114,125900,2423196360,8610,8610,8610,8610,1
|
|
20231114,125800,2423187750,8600,8590,8600,8590,1053
|
|
20231114,125700,2414132190,8580,8580,8580,8580,0
|
|
20231114,125600,2414132190,8580,8590,8590,8580,681
|
|
20231114,125500,2408288280,8590,8590,8590,8590,40
|
|
20231114,125400,2407944680,8590,8600,8600,8590,226
|
|
20231114,125300,2406002340,8600,8580,8600,8580,462
|
|
20231114,125200,2402036470,8580,8590,8590,8580,866
|
|
20231114,125100,2394606170,8580,8610,8610,8580,1649
|
|
20231114,125000,2380442120,8580,8610,8610,8580,1894
|
|
20231114,124900,2364185410,8590,8610,8610,8590,231
|
|
20231114,124800,2362199440,8610,8580,8610,8580,167
|
|
20231114,124700,2360766520,8590,8590,8590,8580,2353
|
|
20231114,124600,2340577250,8590,8600,8630,8580,5905
|
|
20231114,124500,2289808900,8610,8640,8640,8600,2109
|
|
20231114,124400,2271650200,8640,8630,8640,8620,2213
|
|
20231114,124300,2252573780,8620,8640,8640,8620,103
|
|
20231114,124200,2251685860,8610,8630,8660,8610,754
|
|
20231114,124100,2245177090,8630,8630,8670,8620,1018
|
|
20231114,124000,2236393120,8630,8640,8670,8630,501
|
|
20231114,123900,2232066660,8670,8650,8670,8650,500
|
|
20231114,123800,2227734840,8640,8640,8640,8640,1150
|
|
20231114,123700,2217798840,8640,8640,8640,8640,129
|
|
20231114,123600,2216684280,8640,8630,8640,8630,500
|
|
20231114,123500,2212364350,8640,8640,8640,8640,1
|
|
20231114,123400,2212355710,8620,8620,8620,8620,81
|
|
20231114,123300,2211657490,8620,8630,8630,8620,2344
|
|
20231114,123200,2191452200,8620,8620,8650,8620,82
|
|
20231114,123100,2190744490,8620,8630,8630,8620,408
|
|
20231114,123000,2187223520,8620,8620,8620,8620,243
|
|
20231114,122900,2185128860,8620,8620,8620,8620,59
|
|
20231114,122800,2184620280,8620,8610,8630,8610,192
|
|
20231114,122700,2182967070,8630,8630,8630,8610,142
|
|
20231114,122600,2181743760,8610,8630,8630,8610,345
|
|
20231114,122500,2178771010,8630,8610,8630,8610,2180
|
|
20231114,122400,2160001170,8610,8610,8620,8610,1237
|
|
20231114,122300,2149349100,8610,8630,8630,8610,1625
|
|
20231114,122200,2135341010,8620,8620,8620,8620,91
|
|
20231114,122100,2134556590,8620,8630,8630,8620,234
|
|
20231114,122000,2132539420,8630,8640,8640,8630,43
|
|
20231114,121900,2132167930,8650,8650,8650,8650,1
|
|
20231114,121800,2132159280,8620,8620,8620,8620,347
|
|
20231114,121700,2129168140,8620,8640,8650,8620,2958
|
|
20231114,121600,2103642520,8650,8630,8650,8630,11
|
|
20231114,121500,2103547560,8630,8630,8640,8630,762
|
|
20231114,121400,2096971490,8640,8630,8640,8630,275
|
|
20231114,121300,2094595990,8640,8660,8660,8640,134
|
|
20231114,121200,2093438070,8640,8640,8660,8640,285
|
|
20231114,121100,2090973310,8670,8660,8670,8660,120
|
|
20231114,121000,2089933910,8670,8670,8670,8670,394
|
|
20231114,120900,2086517930,8670,8660,8670,8660,89
|
|
20231114,120800,2085746680,8630,8640,8640,8630,3313
|
|
20231114,120700,2057145890,8640,8640,8650,8640,315
|
|
20231114,120600,2054424280,8630,8650,8650,8630,318
|
|
20231114,120500,2051676960,8640,8640,8640,8640,60
|
|
20231114,120400,2051158560,8650,8650,8650,8650,50
|
|
20231114,120300,2050726060,8660,8660,8660,8660,123
|
|
20231114,120200,2049660880,8660,8660,8660,8660,10
|
|
20231114,120100,2049574280,8660,8650,8660,8640,167
|
|
20231114,120000,2048130000,8640,8650,8650,8640,556
|
|
20231114,115900,2043322660,8650,8660,8660,8650,411
|
|
20231114,115800,2039766590,8660,8670,8670,8660,56
|
|
20231114,115700,2039281440,8680,8680,8680,8680,191
|
|
20231114,115600,2037623560,8680,8660,8680,8660,7
|
|
20231114,115500,2037562820,8660,8660,8660,8660,405
|
|
20231114,115400,2034055520,8680,8680,8680,8680,3
|
|
20231114,115300,2034029480,8660,8660,8660,8660,101
|
|
20231114,115200,2033154820,8660,8690,8690,8660,63
|
|
20231114,115100,2032609210,8660,8660,8660,8660,27
|
|
20231114,115000,2032375390,8700,8700,8700,8700,254
|
|
20231114,114900,2030165590,8700,8710,8710,8630,6878
|
|
20231114,114800,1970463760,8700,8680,8710,8680,2290
|
|
20231114,114700,1950544010,8700,8670,8700,8670,1224
|
|
20231114,114600,1939907890,8670,8670,8670,8670,500
|
|
20231114,114500,1935572890,8660,8660,8660,8660,200
|
|
20231114,114400,1933840890,8660,8680,8680,8660,154
|
|
20231114,114300,1932506660,8670,8680,8680,8670,5304
|
|
20231114,114200,1886518840,8690,8690,8700,8690,20
|
|
20231114,114100,1886345020,8700,8700,8710,8700,1979
|
|
20231114,114000,1869126700,8700,8680,8700,8680,592
|
|
20231114,113900,1863978880,8680,8670,8680,8650,1458
|
|
20231114,113800,1851341990,8670,8670,8680,8670,1848
|
|
20231114,113700,1835316010,8700,8700,8700,8670,1754
|
|
20231114,113600,1820070070,8690,8680,8710,8650,2872
|
|
20231114,113500,1795105230,8720,8640,8720,8640,10742
|
|
20231114,113400,1701886100,8630,8630,8630,8630,3
|
|
20231114,113300,1701860210,8640,8610,8640,8610,948
|
|
20231114,113200,1693692980,8630,8620,8630,8620,305
|
|
20231114,113100,1691063830,8640,8640,8640,8640,0
|
|
20231114,113000,1691063830,8640,8640,8640,8640,10
|
|
20231114,112900,1690977430,8640,8620,8640,8620,507
|
|
20231114,112800,1686607070,8620,8630,8640,8620,637
|
|
20231114,112700,1681108800,8630,8640,8640,8630,731
|
|
20231114,112600,1674797960,8640,8620,8640,8620,945
|
|
20231114,112500,1666646920,8620,8620,8620,8600,349
|
|
20231114,112400,1663644260,8610,8620,8620,8610,1898
|
|
20231114,112300,1647292480,8620,8620,8620,8620,0
|
|
20231114,112200,1647292480,8620,8640,8640,8620,1283
|
|
20231114,112100,1636230510,8620,8650,8650,8620,588
|
|
20231114,112000,1631156210,8650,8630,8650,8630,632
|
|
20231114,111900,1625693690,8640,8640,8640,8640,0
|
|
20231114,111800,1625693690,8640,8640,8640,8640,4
|
|
20231114,111700,1625659130,8600,8600,8600,8600,0
|
|
20231114,111600,1625659130,8600,8630,8630,8600,2316
|
|
20231114,111500,1605724010,8640,8620,8640,8620,71
|
|
20231114,111400,1605111970,8620,8620,8620,8620,100
|
|
20231114,111300,1604249970,8620,8620,8620,8620,0
|
|
20231114,111200,1604249970,8620,8650,8650,8620,236
|
|
20231114,111100,1602215500,8650,8650,8650,8620,436
|
|
20231114,111000,1598452100,8630,8630,8630,8630,492
|
|
20231114,110900,1594206140,8650,8650,8650,8630,1520
|
|
20231114,110800,1581085120,8630,8640,8650,8630,780
|
|
20231114,110700,1574351360,8640,8650,8650,8640,307
|
|
20231114,110600,1571697520,8650,8650,8650,8640,1530
|
|
20231114,110500,1558473850,8650,8660,8660,8650,661
|
|
20231114,110400,1552756090,8650,8650,8650,8650,30
|
|
20231114,110300,1552496590,8650,8650,8650,8650,425
|
|
20231114,110200,1548820340,8650,8650,8650,8650,55
|
|
20231114,110100,1548344590,8650,8640,8650,8640,648
|
|
20231114,110000,1542744570,8640,8640,8640,8640,565
|
|
20231114,105900,1537862970,8640,8640,8640,8630,14
|
|
20231114,105800,1537742030,8640,8650,8650,8640,456
|
|
20231114,105700,1533801630,8640,8640,8640,8630,540
|
|
20231114,105600,1529137530,8640,8650,8650,8640,113
|
|
20231114,105500,1528160250,8640,8620,8640,8620,2780
|
|
20231114,105400,1504164690,8620,8610,8620,8610,1026
|
|
20231114,105300,1495324930,8610,8610,8610,8600,905
|
|
20231114,105200,1487536360,8610,8610,8610,8600,72
|
|
20231114,105100,1486916470,8610,8610,8610,8600,543
|
|
20231114,105000,1482246330,8620,8600,8620,8600,213
|
|
20231114,104900,1480414360,8620,8610,8620,8610,35
|
|
20231114,104800,1480112990,8600,8600,8610,8600,63
|
|
20231114,104700,1479571080,8620,8600,8620,8600,193
|
|
20231114,104600,1477911080,8620,8600,8620,8600,125
|
|
20231114,104500,1476835920,8620,8620,8620,8620,0
|
|
20231114,104400,1476835920,8620,8600,8620,8590,5537
|
|
20231114,104300,1429268700,8600,8600,8620,8600,772
|
|
20231114,104200,1422629440,8600,8600,8600,8600,159
|
|
20231114,104100,1421262040,8600,8600,8600,8600,200
|
|
20231114,104000,1419542040,8590,8620,8620,8590,90
|
|
20231114,103900,1418766540,8630,8630,8630,8630,81
|
|
20231114,103800,1418067510,8640,8640,8640,8640,24
|
|
20231114,103700,1417860150,8640,8630,8640,8630,1154
|
|
20231114,103600,1407900130,8630,8580,8630,8580,521
|
|
20231114,103500,1403429820,8580,8620,8620,8580,364
|
|
20231114,103400,1400305500,8620,8620,8630,8580,4217
|
|
20231114,103300,1364049590,8620,8620,8620,8620,27
|
|
20231114,103200,1363816850,8620,8620,8620,8620,95
|
|
20231114,103100,1362997950,8620,8620,8620,8620,1086
|
|
20231114,103000,1353636630,8620,8620,8630,8620,106
|
|
20231114,102900,1352722900,8610,8610,8630,8610,1027
|
|
20231114,102800,1343876610,8630,8610,8630,8610,4518
|
|
20231114,102700,1304972410,8610,8610,8610,8610,1445
|
|
20231114,102600,1292530960,8610,8620,8620,8610,200
|
|
20231114,102500,1290807920,8630,8630,8650,8620,200
|
|
20231114,102400,1289081340,8630,8640,8660,8630,394
|
|
20231114,102300,1285679240,8640,8630,8640,8630,29
|
|
20231114,102200,1285428920,8640,8660,8660,8640,874
|
|
20231114,102100,1277863390,8660,8660,8670,8650,376
|
|
20231114,102000,1274605990,8670,8660,8670,8650,1435
|
|
20231114,101900,1262168750,8660,8640,8660,8640,3311
|
|
20231114,101800,1233520890,8640,8620,8640,8620,406
|
|
20231114,101700,1230017130,8630,8620,8630,8620,1041
|
|
20231114,101600,1221033500,8630,8620,8630,8620,741
|
|
20231114,101500,1214645570,8620,8610,8620,8610,371
|
|
20231114,101400,1211450220,8620,8610,8620,8610,462
|
|
20231114,101300,1207468140,8600,8620,8620,8600,233
|
|
20231114,101200,1205462500,8610,8630,8630,8610,313
|
|
20231114,101100,1202767320,8630,8610,8630,8610,2738
|
|
20231114,101000,1179153140,8580,8600,8600,8570,1153
|
|
20231114,100900,1169261680,8600,8620,8620,8600,78
|
|
20231114,100800,1168589590,8610,8620,8620,8600,804
|
|
20231114,100700,1161666500,8620,8580,8620,8570,516
|
|
20231114,100600,1157238310,8590,8600,8620,8590,805
|
|
20231114,100500,1150317060,8610,8580,8610,8570,2596
|
|
20231114,100400,1127994050,8580,8580,8580,8580,2285
|
|
20231114,100300,1108388750,8580,8570,8590,8570,205
|
|
20231114,100200,1106628490,8580,8590,8590,8580,555
|
|
20231114,100100,1101864630,8580,8590,8590,8580,100
|
|
20231114,100000,1101006430,8590,8610,8610,8580,938
|
|
20231114,095900,1092949250,8610,8610,8610,8610,77
|
|
20231114,095800,1092286280,8610,8600,8610,8590,283
|
|
20231114,095700,1089853210,8590,8590,8600,8590,274
|
|
20231114,095600,1087499360,8590,8620,8620,8590,844
|
|
20231114,095500,1080247490,8620,8620,8620,8620,44
|
|
20231114,095400,1079868210,8610,8610,8610,8610,161
|
|
20231114,095300,1078482000,8620,8580,8620,8580,3053
|
|
20231114,095200,1052248160,8580,8590,8590,8580,46
|
|
20231114,095100,1051853390,8590,8590,8590,8590,189
|
|
20231114,095000,1050229880,8590,8580,8600,8570,1858
|
|
20231114,094900,1034295010,8580,8590,8590,8580,1051
|
|
20231114,094800,1025274310,8600,8600,8600,8600,15
|
|
20231114,094700,1025145310,8600,8580,8600,8580,757
|
|
20231114,094600,1018648110,8580,8580,8580,8570,1344
|
|
20231114,094500,1007128800,8580,8590,8590,8580,128
|
|
20231114,094400,1006029470,8590,8590,8590,8570,1241
|
|
20231114,094300,995389230,8590,8570,8590,8570,748
|
|
20231114,094200,988978750,8580,8580,8580,8580,510
|
|
20231114,094100,984602950,8570,8580,8590,8570,535
|
|
20231114,094000,980016610,8580,8580,8580,8570,604
|
|
20231114,093900,974838710,8570,8580,8590,8570,1068
|
|
20231114,093800,965678780,8580,8580,8590,8570,523
|
|
20231114,093700,961194830,8570,8570,8570,8550,2465
|
|
20231114,093600,940095350,8570,8560,8570,8550,2577
|
|
20231114,093500,918030880,8560,8560,8570,8560,1334
|
|
20231114,093400,906611450,8570,8600,8600,8570,1369
|
|
20231114,093300,894874600,8610,8610,8610,8610,8
|
|
20231114,093200,894805720,8620,8620,8620,8580,3570
|
|
20231114,093100,864143720,8620,8630,8630,8620,1442
|
|
20231114,093000,851711900,8640,8630,8640,8620,177
|
|
20231114,092900,850185080,8620,8620,8640,8620,3182
|
|
20231114,092800,822734610,8630,8610,8630,8610,920
|
|
20231114,092700,814804730,8620,8600,8620,8580,3071
|
|
20231114,092600,788391570,8620,8610,8620,8600,464
|
|
20231114,092500,784398660,8610,8610,8610,8600,8
|
|
20231114,092400,784329810,8600,8610,8610,8590,884
|
|
20231114,092300,776724600,8610,8610,8620,8610,624
|
|
20231114,092200,771349670,8610,8620,8620,8590,2736
|
|
20231114,092100,747820630,8600,8610,8640,8590,5266
|
|
20231114,092000,702508230,8610,8630,8630,8610,720
|
|
20231114,091900,696305710,8640,8610,8640,8610,997
|
|
20231114,091800,687694560,8610,8590,8630,8580,2866
|
|
20231114,091700,663011090,8600,8610,8610,8600,765
|
|
20231114,091600,656431000,8610,8630,8630,8610,577
|
|
20231114,091500,651459300,8630,8600,8630,8590,4745
|
|
20231114,091400,610626270,8590,8620,8620,8580,2263
|
|
20231114,091300,591157220,8620,8620,8630,8610,2446
|
|
20231114,091200,570065180,8630,8610,8630,8580,2700
|
|
20231114,091100,546818410,8610,8630,8630,8600,720
|
|
20231114,091000,540609200,8620,8640,8640,8610,2378
|
|
20231114,090900,520107400,8640,8600,8670,8600,6574
|
|
20231114,090800,463260820,8610,8570,8620,8540,1537
|
|
20231114,090700,450053100,8610,8560,8610,8530,6100
|
|
20231114,090600,397794780,8560,8570,8570,8550,2214
|
|
20231114,090500,378846010,8570,8550,8580,8530,4831
|
|
20231114,090400,337464950,8550,8580,8580,8530,3071
|
|
20231114,090300,311163790,8570,8480,8570,8460,7620
|
|
20231114,090200,246276230,8480,8510,8550,8470,9299
|
|
20231114,090100,167231330,8550,8560,8570,8500,9829
|
|
20231114,090000,83545670,8580,8520,8580,8510,9772
|