677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,201400,1193860960,3175,3175,3175,3175,8990
|
|
20231114,201300,1193860960,3175,3175,3175,3175,0
|
|
20231114,201200,1193860960,3175,3175,3175,3175,0
|
|
20231114,201100,1193860960,3175,3175,3175,3175,0
|
|
20231114,201000,1193860960,3175,3175,3175,3175,0
|
|
20231114,200900,1193860960,3175,3175,3175,3175,0
|
|
20231114,200800,1193860960,3175,3175,3175,3175,0
|
|
20231114,200700,1193860960,3175,3175,3175,3175,0
|
|
20231114,200600,1193860960,3175,3175,3175,3175,0
|
|
20231114,200500,1193860960,3175,3175,3175,3175,0
|
|
20231114,200400,1193860960,3175,3175,3175,3175,0
|
|
20231114,200300,1193860960,3175,3175,3175,3175,0
|
|
20231114,200200,1193860960,3175,3175,3175,3175,0
|
|
20231114,200100,1193860960,3175,3175,3175,3175,0
|
|
20231114,200000,1193860960,3175,3175,3175,3175,0
|
|
20231114,195900,1193860960,3175,3175,3175,3175,0
|
|
20231114,195800,1193860960,3175,3175,3175,3175,0
|
|
20231114,195700,1193860960,3175,3175,3175,3175,0
|
|
20231114,195600,1193860960,3175,3175,3175,3175,0
|
|
20231114,195500,1193860960,3175,3175,3175,3175,0
|
|
20231114,195400,1193860960,3175,3175,3175,3175,0
|
|
20231114,195300,1193860960,3175,3175,3175,3175,0
|
|
20231114,195200,1193860960,3175,3175,3175,3175,0
|
|
20231114,195100,1193860960,3175,3175,3175,3175,0
|
|
20231114,195000,1193860960,3175,3175,3175,3175,0
|
|
20231114,194900,1193860960,3175,3175,3175,3175,0
|
|
20231114,194800,1193860960,3175,3175,3175,3175,0
|
|
20231114,194700,1193860960,3175,3175,3175,3175,0
|
|
20231114,194600,1193860960,3175,3175,3175,3175,0
|
|
20231114,194500,1193860960,3175,3175,3175,3175,0
|
|
20231114,194400,1193860960,3175,3175,3175,3175,8990
|
|
20231114,194300,1193860960,3175,3175,3175,3175,0
|
|
20231114,194200,1193860960,3175,3175,3175,3175,0
|
|
20231114,194100,1193860960,3175,3175,3175,3175,0
|
|
20231114,194000,1193860960,3175,3175,3175,3175,0
|
|
20231114,193900,1193860960,3175,3175,3175,3175,0
|
|
20231114,193800,1193860960,3175,3175,3175,3175,0
|
|
20231114,193700,1193860960,3175,3175,3175,3175,0
|
|
20231114,193600,1193860960,3175,3175,3175,3175,0
|
|
20231114,193500,1193860960,3175,3175,3175,3175,0
|
|
20231114,193400,1193860960,3175,3175,3175,3175,0
|
|
20231114,193300,1193860960,3175,3175,3175,3175,0
|
|
20231114,193200,1193860960,3175,3175,3175,3175,0
|
|
20231114,193100,1193860960,3175,3175,3175,3175,0
|
|
20231114,193000,1193860960,3175,3175,3175,3175,0
|
|
20231114,192900,1193860960,3175,3175,3175,3175,0
|
|
20231114,192800,1193860960,3175,3175,3175,3175,0
|
|
20231114,192700,1193860960,3175,3175,3175,3175,0
|
|
20231114,192600,1193860960,3175,3175,3175,3175,0
|
|
20231114,192500,1193860960,3175,3175,3175,3175,0
|
|
20231114,192400,1193860960,3175,3175,3175,3175,0
|
|
20231114,192300,1193860960,3175,3175,3175,3175,0
|
|
20231114,192200,1193860960,3175,3175,3175,3175,0
|
|
20231114,192100,1193860960,3175,3175,3175,3175,0
|
|
20231114,192000,1193860960,3175,3175,3175,3175,0
|
|
20231114,191900,1193860960,3175,3175,3175,3175,0
|
|
20231114,191800,1193860960,3175,3175,3175,3175,0
|
|
20231114,191700,1193860960,3175,3175,3175,3175,0
|
|
20231114,191600,1193860960,3175,3175,3175,3175,0
|
|
20231114,191500,1193860960,3175,3175,3175,3175,0
|
|
20231114,191400,1193860960,3175,3175,3175,3175,8990
|
|
20231114,191300,1193860960,3175,3175,3175,3175,0
|
|
20231114,191200,1193860960,3175,3175,3175,3175,0
|
|
20231114,191100,1193860960,3175,3175,3175,3175,0
|
|
20231114,191000,1193860960,3175,3175,3175,3175,0
|
|
20231114,190900,1193860960,3175,3175,3175,3175,0
|
|
20231114,190800,1193860960,3175,3175,3175,3175,0
|
|
20231114,190700,1193860960,3175,3175,3175,3175,0
|
|
20231114,190600,1193860960,3175,3175,3175,3175,0
|
|
20231114,190500,1193860960,3175,3175,3175,3175,0
|
|
20231114,190400,1193860960,3175,3175,3175,3175,0
|
|
20231114,190300,1193860960,3175,3175,3175,3175,0
|
|
20231114,190200,1193860960,3175,3175,3175,3175,0
|
|
20231114,190100,1193860960,3175,3175,3175,3175,0
|
|
20231114,190000,1193860960,3175,3175,3175,3175,0
|
|
20231114,185900,1193860960,3175,3175,3175,3175,0
|
|
20231114,185800,1193860960,3175,3175,3175,3175,0
|
|
20231114,185700,1193860960,3175,3175,3175,3175,0
|
|
20231114,185600,1193860960,3175,3175,3175,3175,0
|
|
20231114,185500,1193860960,3175,3175,3175,3175,0
|
|
20231114,185400,1193860960,3175,3175,3175,3175,0
|
|
20231114,185300,1193860960,3175,3175,3175,3175,0
|
|
20231114,185200,1193860960,3175,3175,3175,3175,0
|
|
20231114,185100,1193860960,3175,3175,3175,3175,0
|
|
20231114,185000,1193860960,3175,3175,3175,3175,0
|
|
20231114,184900,1193860960,3175,3175,3175,3175,0
|
|
20231114,184800,1193860960,3175,3175,3175,3175,0
|
|
20231114,184700,1193860960,3175,3175,3175,3175,0
|
|
20231114,184600,1193860960,3175,3175,3175,3175,0
|
|
20231114,184500,1193860960,3175,3175,3175,3175,0
|
|
20231114,184400,1193860960,3175,3175,3175,3175,8990
|
|
20231114,184300,1193860960,3175,3175,3175,3175,0
|
|
20231114,184200,1193860960,3175,3175,3175,3175,0
|
|
20231114,184100,1193860960,3175,3175,3175,3175,0
|
|
20231114,184000,1193860960,3175,3175,3175,3175,0
|
|
20231114,183900,1193860960,3175,3175,3175,3175,0
|
|
20231114,183800,1193860960,3175,3175,3175,3175,0
|
|
20231114,183700,1193860960,3175,3175,3175,3175,0
|
|
20231114,183600,1193860960,3175,3175,3175,3175,0
|
|
20231114,183500,1193860960,3175,3175,3175,3175,0
|
|
20231114,183400,1193860960,3175,3175,3175,3175,0
|
|
20231114,183300,1193860960,3175,3175,3175,3175,0
|
|
20231114,183200,1193860960,3175,3175,3175,3175,0
|
|
20231114,183100,1193860960,3175,3175,3175,3175,0
|
|
20231114,183000,1193860960,3175,3175,3175,3175,0
|
|
20231114,182900,1193860960,3175,3175,3175,3175,0
|
|
20231114,182800,1193860960,3175,3175,3175,3175,0
|
|
20231114,182700,1193860960,3175,3175,3175,3175,0
|
|
20231114,182600,1193860960,3175,3175,3175,3175,0
|
|
20231114,182500,1193860960,3175,3175,3175,3175,0
|
|
20231114,182400,1193860960,3175,3175,3175,3175,0
|
|
20231114,182300,1193860960,3175,3175,3175,3175,0
|
|
20231114,182200,1193860960,3175,3175,3175,3175,0
|
|
20231114,182100,1193860960,3175,3175,3175,3175,0
|
|
20231114,182000,1193860960,3175,3175,3175,3175,0
|
|
20231114,181900,1193860960,3175,3175,3175,3175,0
|
|
20231114,181800,1193860960,3175,3175,3175,3175,0
|
|
20231114,181700,1193860960,3175,3175,3175,3175,0
|
|
20231114,181600,1193860960,3175,3175,3175,3175,0
|
|
20231114,181500,1193860960,3175,3175,3175,3175,0
|
|
20231114,181400,1193860960,3175,3175,3175,3175,8990
|
|
20231114,181300,1193860960,3175,3175,3175,3175,0
|
|
20231114,181200,1193860960,3175,3175,3175,3175,0
|
|
20231114,181100,1193860960,3175,3175,3175,3175,0
|
|
20231114,181000,1193860960,3175,3175,3175,3175,0
|
|
20231114,180900,1193860960,3175,3175,3175,3175,0
|
|
20231114,180800,1193860960,3175,3175,3175,3175,0
|
|
20231114,180700,1193860960,3175,3175,3175,3175,0
|
|
20231114,180600,1193860960,3175,3175,3175,3175,0
|
|
20231114,180500,1193860960,3175,3175,3175,3175,0
|
|
20231114,180400,1193860960,3175,3175,3175,3175,0
|
|
20231114,180300,1193860960,3175,3175,3175,3175,0
|
|
20231114,180200,1193860960,3175,3175,3175,3175,0
|
|
20231114,180100,1193860960,3175,3175,3175,3175,0
|
|
20231114,180000,1193860960,3175,3175,3175,3175,0
|
|
20231114,175900,1193860960,3175,3175,3175,3175,0
|
|
20231114,175800,1193860960,3175,3175,3175,3175,0
|
|
20231114,175700,1193860960,3175,3175,3175,3175,0
|
|
20231114,175600,1193860960,3175,3175,3175,3175,0
|
|
20231114,175500,1193860960,3175,3175,3175,3175,0
|
|
20231114,175400,1193860960,3175,3175,3175,3175,0
|
|
20231114,175300,1193860960,3175,3175,3175,3175,0
|
|
20231114,175200,1193860960,3175,3175,3175,3175,0
|
|
20231114,175100,1193860960,3175,3175,3175,3175,0
|
|
20231114,175000,1193860960,3175,3175,3175,3175,0
|
|
20231114,174900,1193860960,3175,3175,3175,3175,0
|
|
20231114,174800,1193860960,3175,3175,3175,3175,0
|
|
20231114,174700,1193860960,3175,3175,3175,3175,0
|
|
20231114,174600,1193860960,3175,3175,3175,3175,0
|
|
20231114,174500,1193860960,3175,3175,3175,3175,0
|
|
20231114,174400,1193860960,3175,3175,3175,3175,8990
|
|
20231114,174300,1193860960,3175,3175,3175,3175,0
|
|
20231114,174200,1193860960,3175,3175,3175,3175,0
|
|
20231114,174100,1193860960,3175,3175,3175,3175,0
|
|
20231114,174000,1193860960,3175,3175,3175,3175,0
|
|
20231114,173900,1193860960,3175,3175,3175,3175,0
|
|
20231114,173800,1193860960,3175,3175,3175,3175,0
|
|
20231114,173700,1193860960,3175,3175,3175,3175,0
|
|
20231114,173600,1193860960,3175,3175,3175,3175,0
|
|
20231114,173500,1193860960,3175,3175,3175,3175,0
|
|
20231114,173400,1193860960,3175,3175,3175,3175,0
|
|
20231114,173300,1193860960,3175,3175,3175,3175,0
|
|
20231114,173200,1193860960,3175,3175,3175,3175,0
|
|
20231114,173100,1193860960,3175,3175,3175,3175,0
|
|
20231114,173000,1193860960,3175,3175,3175,3175,0
|
|
20231114,172900,1193860960,3175,3175,3175,3175,0
|
|
20231114,172800,1193860960,3175,3175,3175,3175,0
|
|
20231114,172700,1193860960,3175,3175,3175,3175,0
|
|
20231114,172600,1193860960,3175,3175,3175,3175,0
|
|
20231114,172500,1193860960,3175,3175,3175,3175,0
|
|
20231114,172400,1193860960,3175,3175,3175,3175,0
|
|
20231114,172300,1193860960,3175,3175,3175,3175,0
|
|
20231114,172200,1193860960,3175,3175,3175,3175,0
|
|
20231114,172100,1193860960,3175,3175,3175,3175,0
|
|
20231114,172000,1193860960,3175,3175,3175,3175,0
|
|
20231114,171900,1193860960,3175,3175,3175,3175,0
|
|
20231114,171800,1193860960,3175,3175,3175,3175,0
|
|
20231114,171700,1193860960,3175,3175,3175,3175,0
|
|
20231114,171600,1193860960,3175,3175,3175,3175,0
|
|
20231114,171500,1193860960,3175,3175,3175,3175,0
|
|
20231114,171400,1193860960,3175,3175,3175,3175,8990
|
|
20231114,171300,1193860960,3175,3175,3175,3175,0
|
|
20231114,171200,1193860960,3175,3175,3175,3175,0
|
|
20231114,171100,1193860960,3175,3175,3175,3175,0
|
|
20231114,171000,1193860960,3175,3175,3175,3175,0
|
|
20231114,170900,1193860960,3175,3175,3175,3175,0
|
|
20231114,170800,1193860960,3175,3175,3175,3175,0
|
|
20231114,170700,1193860960,3175,3175,3175,3175,0
|
|
20231114,170600,1193860960,3175,3175,3175,3175,0
|
|
20231114,170500,1193860960,3175,3175,3175,3175,0
|
|
20231114,170400,1193860960,3175,3175,3175,3175,0
|
|
20231114,170300,1193860960,3175,3175,3175,3175,0
|
|
20231114,170200,1193860960,3175,3175,3175,3175,0
|
|
20231114,170100,1193860960,3175,3175,3175,3175,0
|
|
20231114,170000,1193860960,3175,3175,3175,3175,0
|
|
20231114,165900,1193860960,3175,3175,3175,3175,0
|
|
20231114,165800,1193860960,3175,3175,3175,3175,0
|
|
20231114,165700,1193860960,3175,3175,3175,3175,0
|
|
20231114,165600,1193860960,3175,3175,3175,3175,0
|
|
20231114,165500,1193860960,3175,3175,3175,3175,0
|
|
20231114,165400,1193860960,3175,3175,3175,3175,0
|
|
20231114,165300,1193860960,3175,3175,3175,3175,0
|
|
20231114,165200,1193860960,3175,3175,3175,3175,0
|
|
20231114,165100,1193860960,3175,3175,3175,3175,0
|
|
20231114,165000,1193860960,3175,3175,3175,3175,0
|
|
20231114,164900,1193860960,3175,3175,3175,3175,0
|
|
20231114,164800,1193860960,3175,3175,3175,3175,0
|
|
20231114,164700,1193860960,3175,3175,3175,3175,0
|
|
20231114,164600,1193860960,3175,3175,3175,3175,0
|
|
20231114,164500,1193860960,3175,3175,3175,3175,0
|
|
20231114,164400,1193860960,3175,3175,3175,3175,8990
|
|
20231114,164300,1193860960,3175,3175,3175,3175,0
|
|
20231114,164200,1193860960,3175,3175,3175,3175,0
|
|
20231114,164100,1193860960,3175,3175,3175,3175,0
|
|
20231114,164000,1193860960,3175,3175,3175,3175,0
|
|
20231114,163900,1193860960,3175,3175,3175,3175,0
|
|
20231114,163800,1193860960,3175,3175,3175,3175,0
|
|
20231114,163700,1193860960,3175,3175,3175,3175,0
|
|
20231114,163600,1193860960,3175,3175,3175,3175,0
|
|
20231114,163500,1193860960,3175,3175,3175,3175,0
|
|
20231114,163400,1193860960,3175,3175,3175,3175,0
|
|
20231114,163300,1193860960,3175,3175,3175,3175,0
|
|
20231114,163200,1193860960,3175,3175,3175,3175,0
|
|
20231114,163100,1193860960,3175,3175,3175,3175,0
|
|
20231114,163000,1193860960,3175,3175,3175,3175,0
|
|
20231114,162900,1193860960,3175,3175,3175,3175,0
|
|
20231114,162800,1193860960,3175,3175,3175,3175,0
|
|
20231114,162700,1193860960,3175,3175,3175,3175,0
|
|
20231114,162600,1193860960,3175,3175,3175,3175,0
|
|
20231114,162500,1193860960,3175,3175,3175,3175,0
|
|
20231114,162400,1193860960,3175,3175,3175,3175,0
|
|
20231114,162300,1193860960,3175,3175,3175,3175,0
|
|
20231114,162200,1193860960,3175,3175,3175,3175,0
|
|
20231114,162100,1193860960,3175,3175,3175,3175,0
|
|
20231114,162000,1193860960,3175,3175,3175,3175,0
|
|
20231114,161900,1193860960,3175,3175,3175,3175,0
|
|
20231114,161800,1193860960,3175,3175,3175,3175,0
|
|
20231114,161700,1193860960,3175,3175,3175,3175,0
|
|
20231114,161600,1193860960,3175,3175,3175,3175,0
|
|
20231114,161500,1193860960,3175,3175,3175,3175,0
|
|
20231114,161400,1193860960,3175,3175,3175,3175,8990
|
|
20231114,161300,1193860960,3175,3175,3175,3175,0
|
|
20231114,161200,1193860960,3175,3175,3175,3175,0
|
|
20231114,161100,1193860960,3175,3175,3175,3175,0
|
|
20231114,161000,1193860960,3175,3175,3175,3175,0
|
|
20231114,160900,1193860960,3175,3175,3175,3175,0
|
|
20231114,160800,1193860960,3175,3175,3175,3175,0
|
|
20231114,160700,1193860960,3175,3175,3175,3175,0
|
|
20231114,160600,1193860960,3175,3175,3175,3175,0
|
|
20231114,160500,1193860960,3175,3175,3175,3175,0
|
|
20231114,160400,1193860960,3175,3175,3175,3175,0
|
|
20231114,160300,1193860960,3175,3175,3175,3175,0
|
|
20231114,160200,1193860960,3175,3175,3175,3175,0
|
|
20231114,160100,1193860960,3175,3175,3175,3175,0
|
|
20231114,160000,1193860960,3175,3175,3175,3175,0
|
|
20231114,155900,1193860960,3175,3175,3175,3175,0
|
|
20231114,155800,1193860960,3175,3175,3175,3175,0
|
|
20231114,155700,1193860960,3175,3175,3175,3175,0
|
|
20231114,155600,1193860960,3175,3175,3175,3175,0
|
|
20231114,155500,1193860960,3175,3175,3175,3175,0
|
|
20231114,155400,1193860960,3175,3175,3175,3175,0
|
|
20231114,155300,1193860960,3175,3175,3175,3175,0
|
|
20231114,155200,1193860960,3175,3175,3175,3175,0
|
|
20231114,155100,1193860960,3175,3175,3175,3175,0
|
|
20231114,155000,1193860960,3175,3175,3175,3175,0
|
|
20231114,154900,1193860960,3175,3175,3175,3175,0
|
|
20231114,154800,1193860960,3175,3175,3175,3175,0
|
|
20231114,154700,1193860960,3175,3175,3175,3175,0
|
|
20231114,154600,1193860960,3175,3175,3175,3175,0
|
|
20231114,154500,1193860960,3175,3175,3175,3175,0
|
|
20231114,154400,1193860960,3175,3175,3175,3175,8990
|
|
20231114,154300,1193860960,3175,3175,3175,3175,0
|
|
20231114,154200,1193860960,3175,3175,3175,3175,0
|
|
20231114,154100,1193860960,3175,3175,3175,3175,0
|
|
20231114,154000,1193860960,3175,3175,3175,3175,0
|
|
20231114,153900,1193860960,3175,3175,3175,3175,0
|
|
20231114,153800,1193860960,3175,3175,3175,3175,0
|
|
20231114,153700,1193860960,3175,3175,3175,3175,0
|
|
20231114,153600,1193860960,3175,3175,3175,3175,0
|
|
20231114,153500,1193860960,3175,3175,3175,3175,0
|
|
20231114,153400,1193860960,3175,3175,3175,3175,0
|
|
20231114,153300,1193860960,3175,3175,3175,3175,0
|
|
20231114,153200,1193860960,3175,3175,3175,3175,0
|
|
20231114,153100,1193860960,3175,3175,3175,3175,0
|
|
20231114,153000,1193860960,3175,3175,3175,3175,8990
|
|
20231114,152900,1165317710,3170,3170,3170,3170,0
|
|
20231114,152800,1165317710,3170,3170,3170,3170,0
|
|
20231114,152700,1165317710,3170,3170,3170,3170,0
|
|
20231114,152600,1165317710,3170,3170,3170,3170,0
|
|
20231114,152500,1165317710,3170,3170,3170,3170,0
|
|
20231114,152400,1165317710,3170,3170,3170,3170,0
|
|
20231114,152300,1165317710,3170,3170,3170,3170,0
|
|
20231114,152200,1165317710,3170,3170,3170,3170,0
|
|
20231114,152100,1165317710,3170,3170,3170,3170,0
|
|
20231114,152000,1165317710,3170,3170,3170,3170,0
|
|
20231114,151900,1165317710,3170,3180,3180,3170,657
|
|
20231114,151800,1163229140,3180,3180,3180,3180,0
|
|
20231114,151700,1163229140,3180,3175,3180,3175,1258
|
|
20231114,151600,1159234985,3175,3175,3175,3175,82
|
|
20231114,151500,1158974635,3175,3175,3175,3175,18
|
|
20231114,151400,1158917485,3180,3180,3180,3180,0
|
|
20231114,151300,1158917485,3180,3180,3180,3180,0
|
|
20231114,151200,1158917485,3180,3180,3180,3180,0
|
|
20231114,151100,1158917485,3180,3170,3180,3170,2006
|
|
20231114,151000,1152558405,3170,3175,3175,3170,560
|
|
20231114,150900,1150780615,3175,3175,3175,3175,150
|
|
20231114,150800,1150304365,3175,3180,3180,3175,2036
|
|
20231114,150700,1143839885,3185,3180,3185,3180,1159
|
|
20231114,150600,1140153960,3180,3180,3180,3180,5
|
|
20231114,150500,1140138060,3180,3180,3180,3180,16
|
|
20231114,150400,1140087180,3180,3180,3180,3180,101
|
|
20231114,150300,1139766000,3180,3180,3180,3180,15
|
|
20231114,150200,1139718300,3180,3180,3180,3175,271
|
|
20231114,150100,1138856860,3180,3180,3180,3180,359
|
|
20231114,150000,1137715240,3180,3185,3185,3180,232
|
|
20231114,145900,1136977475,3180,3180,3180,3180,0
|
|
20231114,145800,1136977475,3180,3180,3185,3180,1314
|
|
20231114,145700,1132798460,3185,3185,3185,3185,1
|
|
20231114,145600,1132795275,3180,3180,3180,3180,350
|
|
20231114,145500,1131682275,3180,3180,3180,3180,662
|
|
20231114,145400,1129577115,3175,3175,3175,3175,124
|
|
20231114,145300,1129183415,3180,3180,3180,3180,10
|
|
20231114,145200,1129151615,3180,3180,3180,3180,0
|
|
20231114,145100,1129151615,3180,3180,3180,3180,404
|
|
20231114,145000,1127866895,3180,3180,3180,3180,0
|
|
20231114,144900,1127866895,3180,3180,3180,3180,200
|
|
20231114,144800,1127230895,3175,3175,3175,3175,0
|
|
20231114,144700,1127230895,3175,3175,3175,3175,189
|
|
20231114,144600,1126630820,3180,3180,3180,3180,0
|
|
20231114,144500,1126630820,3180,3180,3180,3180,0
|
|
20231114,144400,1126630820,3180,3180,3180,3180,0
|
|
20231114,144300,1126630820,3180,3180,3180,3180,0
|
|
20231114,144200,1126630820,3180,3180,3180,3180,1
|
|
20231114,144100,1126627640,3180,3180,3180,3180,20
|
|
20231114,144000,1126564040,3180,3180,3180,3180,0
|
|
20231114,143900,1126564040,3180,3180,3180,3180,0
|
|
20231114,143800,1126564040,3180,3180,3180,3180,1
|
|
20231114,143700,1126560860,3175,3175,3175,3175,6
|
|
20231114,143600,1126541810,3180,3180,3180,3180,8
|
|
20231114,143500,1126516370,3180,3180,3180,3180,1
|
|
20231114,143400,1126513190,3170,3180,3180,3170,1153
|
|
20231114,143300,1122852680,3185,3185,3185,3185,42
|
|
20231114,143200,1122718910,3180,3180,3180,3180,1701
|
|
20231114,143100,1117309730,3185,3185,3185,3185,0
|
|
20231114,143000,1117309730,3185,3185,3185,3185,50
|
|
20231114,142900,1117150480,3185,3185,3185,3185,0
|
|
20231114,142800,1117150480,3185,3185,3185,3185,1000
|
|
20231114,142700,1113965480,3185,3185,3185,3185,1000
|
|
20231114,142600,1110780480,3185,3185,3185,3185,0
|
|
20231114,142500,1110780480,3185,3185,3185,3185,1
|
|
20231114,142400,1110777295,3185,3185,3185,3185,30
|
|
20231114,142300,1110681745,3185,3180,3185,3180,692
|
|
20231114,142200,1108480375,3185,3185,3185,3185,0
|
|
20231114,142100,1108480375,3185,3185,3185,3185,105
|
|
20231114,142000,1108145950,3185,3185,3185,3185,424
|
|
20231114,141900,1106795510,3190,3190,3190,3190,0
|
|
20231114,141800,1106795510,3190,3190,3190,3190,2
|
|
20231114,141700,1106789130,3185,3185,3185,3185,0
|
|
20231114,141600,1106789130,3185,3185,3185,3185,5
|
|
20231114,141500,1106773205,3190,3190,3190,3190,1
|
|
20231114,141400,1106770015,3180,3180,3180,3180,977
|
|
20231114,141300,1103663155,3190,3190,3190,3190,250
|
|
20231114,141200,1102865655,3190,3190,3190,3185,12
|
|
20231114,141100,1102827385,3190,3190,3190,3190,0
|
|
20231114,141000,1102827385,3190,3190,3190,3190,0
|
|
20231114,140900,1102827385,3190,3190,3190,3190,1
|
|
20231114,140800,1102824195,3185,3185,3185,3185,0
|
|
20231114,140700,1102824195,3185,3185,3185,3185,30
|
|
20231114,140600,1102728645,3185,3185,3185,3185,300
|
|
20231114,140500,1101773145,3185,3185,3185,3185,0
|
|
20231114,140400,1101773145,3185,3185,3185,3185,1619
|
|
20231114,140300,1096616630,3185,3185,3185,3185,399
|
|
20231114,140200,1095345815,3185,3185,3185,3185,1
|
|
20231114,140100,1095342630,3175,3175,3175,3175,1
|
|
20231114,140000,1095339455,3185,3185,3185,3185,26
|
|
20231114,135900,1095256645,3170,3185,3185,3170,11452
|
|
20231114,135800,1058917105,3185,3180,3185,3180,481
|
|
20231114,135700,1057387425,3180,3180,3180,3180,1000
|
|
20231114,135600,1054207425,3175,3175,3175,3175,64
|
|
20231114,135500,1054004225,3180,3175,3180,3175,39
|
|
20231114,135400,1053880250,3180,3180,3180,3180,0
|
|
20231114,135300,1053880250,3180,3180,3180,3180,0
|
|
20231114,135200,1053880250,3180,3180,3180,3180,0
|
|
20231114,135100,1053880250,3180,3180,3180,3180,255
|
|
20231114,135000,1053069350,3180,3180,3180,3180,545
|
|
20231114,134900,1051336250,3180,3180,3180,3180,450
|
|
20231114,134800,1049905250,3180,3180,3180,3180,150
|
|
20231114,134700,1049428250,3180,3180,3180,3175,1006
|
|
20231114,134600,1046229200,3180,3180,3180,3180,0
|
|
20231114,134500,1046229200,3180,3180,3180,3180,50
|
|
20231114,134400,1046070200,3180,3180,3180,3180,0
|
|
20231114,134300,1046070200,3180,3180,3180,3180,0
|
|
20231114,134200,1046070200,3180,3180,3180,3180,0
|
|
20231114,134100,1046070200,3180,3180,3180,3180,0
|
|
20231114,134000,1046070200,3180,3180,3180,3180,943
|
|
20231114,133900,1043071460,3180,3180,3180,3180,0
|
|
20231114,133800,1043071460,3180,3180,3180,3180,0
|
|
20231114,133700,1043071460,3180,3180,3180,3180,0
|
|
20231114,133600,1043071460,3180,3180,3180,3180,32
|
|
20231114,133500,1042969700,3180,3180,3180,3180,0
|
|
20231114,133400,1042969700,3180,3180,3180,3180,0
|
|
20231114,133300,1042969700,3180,3180,3180,3180,0
|
|
20231114,133200,1042969700,3180,3180,3180,3180,0
|
|
20231114,133100,1042969700,3180,3180,3180,3180,0
|
|
20231114,133000,1042969700,3180,3180,3180,3180,0
|
|
20231114,132900,1042969700,3180,3175,3180,3175,1033
|
|
20231114,132800,1039687690,3175,3175,3175,3175,50
|
|
20231114,132700,1039528940,3175,3175,3175,3175,0
|
|
20231114,132600,1039528940,3175,3175,3175,3175,674
|
|
20231114,132500,1037388990,3180,3180,3180,3180,103
|
|
20231114,132400,1037061450,3175,3175,3175,3175,169
|
|
20231114,132300,1036524875,3175,3175,3175,3175,0
|
|
20231114,132200,1036524875,3175,3175,3175,3175,0
|
|
20231114,132100,1036524875,3175,3175,3175,3175,500
|
|
20231114,132000,1034937375,3175,3175,3175,3175,0
|
|
20231114,131900,1034937375,3175,3175,3175,3175,29
|
|
20231114,131800,1034845300,3175,3175,3175,3175,939
|
|
20231114,131700,1031863975,3175,3175,3175,3175,0
|
|
20231114,131600,1031863975,3175,3175,3175,3175,317
|
|
20231114,131500,1030857500,3180,3180,3180,3180,0
|
|
20231114,131400,1030857500,3180,3180,3180,3180,0
|
|
20231114,131300,1030857500,3180,3180,3180,3180,1
|
|
20231114,131200,1030854320,3180,3180,3180,3180,1
|
|
20231114,131100,1030851140,3175,3175,3175,3175,525
|
|
20231114,131000,1029184265,3175,3175,3175,3175,755
|
|
20231114,130900,1026787140,3175,3175,3175,3175,0
|
|
20231114,130800,1026787140,3175,3175,3175,3175,33
|
|
20231114,130700,1026682365,3175,3175,3175,3175,0
|
|
20231114,130600,1026682365,3175,3175,3175,3175,0
|
|
20231114,130500,1026682365,3175,3175,3175,3175,0
|
|
20231114,130400,1026682365,3175,3175,3175,3175,0
|
|
20231114,130300,1026682365,3175,3170,3175,3170,1001
|
|
20231114,130200,1023509190,3175,3175,3175,3175,0
|
|
20231114,130100,1023509190,3175,3175,3175,3175,0
|
|
20231114,130000,1023509190,3175,3175,3175,3175,500
|
|
20231114,125900,1021921690,3175,3175,3175,3175,0
|
|
20231114,125800,1021921690,3175,3175,3175,3175,0
|
|
20231114,125700,1021921690,3175,3175,3175,3175,0
|
|
20231114,125600,1021921690,3175,3175,3175,3175,2
|
|
20231114,125500,1021915340,3170,3170,3170,3170,1000
|
|
20231114,125400,1018745340,3175,3175,3175,3175,0
|
|
20231114,125300,1018745340,3175,3175,3175,3175,1
|
|
20231114,125200,1018742165,3175,3175,3175,3175,0
|
|
20231114,125100,1018742165,3175,3175,3175,3175,1
|
|
20231114,125000,1018738990,3170,3170,3170,3170,0
|
|
20231114,124900,1018738990,3170,3170,3170,3170,470
|
|
20231114,124800,1017249090,3170,3170,3170,3170,30
|
|
20231114,124700,1017153990,3175,3175,3175,3175,1
|
|
20231114,124600,1017150815,3175,3175,3175,3175,0
|
|
20231114,124500,1017150815,3175,3170,3175,3170,2457
|
|
20231114,124400,1009362025,3165,3165,3165,3165,802
|
|
20231114,124300,1006823695,3165,3165,3165,3165,1
|
|
20231114,124200,1006820530,3170,3170,3170,3170,100
|
|
20231114,124100,1006503530,3170,3170,3170,3170,23
|
|
20231114,124000,1006430620,3165,3165,3165,3165,200
|
|
20231114,123900,1005797620,3170,3170,3170,3170,0
|
|
20231114,123800,1005797620,3170,3170,3170,3170,2
|
|
20231114,123700,1005791280,3165,3165,3165,3165,0
|
|
20231114,123600,1005791280,3165,3170,3170,3165,173
|
|
20231114,123500,1005243720,3170,3175,3175,3170,8270
|
|
20231114,123400,979023755,3180,3180,3180,3180,0
|
|
20231114,123300,979023755,3180,3180,3180,3180,270
|
|
20231114,123200,978165155,3180,3180,3180,3180,0
|
|
20231114,123100,978165155,3180,3180,3180,3180,0
|
|
20231114,123000,978165155,3180,3180,3180,3180,101
|
|
20231114,122900,977843975,3180,3180,3180,3180,0
|
|
20231114,122800,977843975,3180,3180,3180,3180,0
|
|
20231114,122700,977843975,3180,3180,3180,3180,100
|
|
20231114,122600,977525975,3175,3175,3175,3175,0
|
|
20231114,122500,977525975,3175,3175,3175,3175,819
|
|
20231114,122400,974925650,3180,3180,3180,3180,0
|
|
20231114,122300,974925650,3180,3180,3180,3180,10
|
|
20231114,122200,974893850,3180,3180,3180,3180,200
|
|
20231114,122100,974257850,3180,3180,3180,3180,20
|
|
20231114,122000,974194250,3175,3175,3175,3175,0
|
|
20231114,121900,974194250,3175,3175,3175,3175,500
|
|
20231114,121800,972606750,3175,3175,3175,3175,653
|
|
20231114,121700,970533475,3180,3180,3180,3180,100
|
|
20231114,121600,970215475,3175,3175,3175,3175,1426
|
|
20231114,121500,965687925,3175,3175,3175,3175,870
|
|
20231114,121400,962925675,3175,3175,3175,3175,100
|
|
20231114,121300,962608175,3175,3175,3175,3175,1001
|
|
20231114,121200,959430000,3175,3175,3175,3175,1
|
|
20231114,121100,959426825,3175,3175,3175,3175,3174
|
|
20231114,121000,949349375,3180,3180,3180,3180,5
|
|
20231114,120900,949333475,3175,3175,3175,3175,0
|
|
20231114,120800,949333475,3175,3175,3180,3175,450
|
|
20231114,120700,947904625,3180,3180,3180,3180,0
|
|
20231114,120600,947904625,3180,3180,3180,3180,80
|
|
20231114,120500,947650225,3180,3180,3180,3180,0
|
|
20231114,120400,947650225,3180,3180,3180,3180,0
|
|
20231114,120300,947650225,3180,3180,3180,3180,51
|
|
20231114,120200,947488045,3180,3180,3180,3180,0
|
|
20231114,120100,947488045,3180,3180,3180,3180,1
|
|
20231114,120000,947484865,3175,3170,3175,3170,3100
|
|
20231114,115900,937650195,3170,3170,3170,3170,0
|
|
20231114,115800,937650195,3170,3170,3170,3170,80
|
|
20231114,115700,937396595,3170,3170,3170,3170,0
|
|
20231114,115600,937396595,3170,3170,3170,3170,0
|
|
20231114,115500,937396595,3170,3170,3170,3170,0
|
|
20231114,115400,937396595,3170,3170,3170,3170,0
|
|
20231114,115300,937396595,3170,3170,3170,3170,0
|
|
20231114,115200,937396595,3170,3170,3170,3170,4
|
|
20231114,115100,937383915,3165,3165,3165,3165,225
|
|
20231114,115000,936671790,3165,3165,3165,3165,1
|
|
20231114,114900,936668625,3155,3155,3155,3155,17
|
|
20231114,114800,936614990,3155,3165,3165,3155,5666
|
|
20231114,114700,918709760,3160,3165,3165,3160,1783
|
|
20231114,114600,913068080,3170,3170,3170,3170,10
|
|
20231114,114500,913036380,3170,3170,3170,3170,0
|
|
20231114,114400,913036380,3170,3170,3170,3170,15
|
|
20231114,114300,912988830,3170,3170,3170,3170,0
|
|
20231114,114200,912988830,3170,3170,3170,3170,236
|
|
20231114,114100,912240710,3170,3170,3170,3170,1000
|
|
20231114,114000,909070710,3170,3170,3170,3170,0
|
|
20231114,113900,909070710,3170,3170,3170,3170,0
|
|
20231114,113800,909070710,3170,3170,3170,3170,0
|
|
20231114,113700,909070710,3170,3170,3170,3170,0
|
|
20231114,113600,909070710,3170,3170,3170,3170,1
|
|
20231114,113500,909067540,3165,3165,3165,3165,1
|
|
20231114,113400,909064375,3165,3170,3170,3165,167
|
|
20231114,113300,908535035,3165,3165,3165,3165,0
|
|
20231114,113200,908535035,3165,3165,3165,3165,0
|
|
20231114,113100,908535035,3165,3165,3165,3165,0
|
|
20231114,113000,908535035,3165,3165,3165,3165,0
|
|
20231114,112900,908535035,3165,3165,3165,3165,266
|
|
20231114,112800,907693145,3165,3165,3165,3165,0
|
|
20231114,112700,907693145,3165,3165,3165,3165,16
|
|
20231114,112600,907642505,3170,3170,3170,3170,0
|
|
20231114,112500,907642505,3170,3170,3170,3170,0
|
|
20231114,112400,907642505,3170,3170,3170,3170,600
|
|
20231114,112300,905740505,3170,3170,3170,3170,1
|
|
20231114,112200,905737335,3160,3165,3165,3160,3500
|
|
20231114,112100,894677145,3165,3165,3165,3165,112
|
|
20231114,112000,894322665,3165,3160,3165,3160,5300
|
|
20231114,111900,877549665,3165,3165,3165,3165,0
|
|
20231114,111800,877549665,3165,3165,3165,3165,5
|
|
20231114,111700,877533840,3160,3160,3160,3160,0
|
|
20231114,111600,877533840,3160,3160,3160,3160,248
|
|
20231114,111500,876750160,3160,3160,3160,3160,52
|
|
20231114,111400,876585840,3160,3160,3160,3160,752
|
|
20231114,111300,874209520,3160,3160,3160,3160,31
|
|
20231114,111200,874111560,3160,3160,3165,3160,2207
|
|
20231114,111100,867137435,3165,3170,3170,3165,62
|
|
20231114,111000,866941050,3170,3170,3170,3170,20
|
|
20231114,110900,866877650,3170,3170,3170,3170,100
|
|
20231114,110800,866560650,3170,3170,3170,3170,0
|
|
20231114,110700,866560650,3170,3170,3170,3170,0
|
|
20231114,110600,866560650,3170,3170,3170,3170,200
|
|
20231114,110500,865926650,3170,3170,3170,3170,0
|
|
20231114,110400,865926650,3170,3170,3170,3170,1582
|
|
20231114,110300,860911710,3170,3160,3170,3160,760
|
|
20231114,110200,858510070,3160,3160,3160,3160,851
|
|
20231114,110100,855820910,3160,3160,3160,3155,3336
|
|
20231114,110000,845289315,3160,3165,3165,3160,2090
|
|
20231114,105900,838684890,3170,3170,3170,3170,0
|
|
20231114,105800,838684890,3170,3170,3170,3170,0
|
|
20231114,105700,838684890,3170,3165,3170,3165,33
|
|
20231114,105600,838580285,3165,3165,3165,3165,100
|
|
20231114,105500,838263785,3165,3165,3165,3165,932
|
|
20231114,105400,835314005,3165,3165,3165,3165,0
|
|
20231114,105300,835314005,3165,3165,3165,3165,265
|
|
20231114,105200,834475280,3170,3170,3170,3170,0
|
|
20231114,105100,834475280,3170,3170,3170,3170,100
|
|
20231114,105000,834158280,3170,3170,3170,3170,0
|
|
20231114,104900,834158280,3170,3170,3170,3170,318
|
|
20231114,104800,833150220,3170,3170,3170,3170,3465
|
|
20231114,104700,822166170,3170,3170,3170,3170,1402
|
|
20231114,104600,817721830,3175,3175,3175,3175,25
|
|
20231114,104500,817642455,3170,3170,3170,3170,300
|
|
20231114,104400,816691455,3170,3170,3170,3170,150
|
|
20231114,104300,816215955,3175,3170,3175,3170,7
|
|
20231114,104200,816193755,3175,3180,3180,3175,180
|
|
20231114,104100,815622245,3180,3175,3180,3170,600
|
|
20231114,104000,813717005,3175,3170,3175,3170,462
|
|
20231114,103900,812252455,3170,3170,3170,3170,1
|
|
20231114,103800,812249285,3165,3160,3165,3160,763
|
|
20231114,103700,809834425,3165,3165,3165,3165,653
|
|
20231114,103600,807767680,3165,3165,3165,3165,53
|
|
20231114,103500,807599935,3165,3165,3165,3165,21
|
|
20231114,103400,807533470,3165,3165,3165,3165,85
|
|
20231114,103300,807264445,3165,3160,3165,3160,59
|
|
20231114,103200,807077975,3160,3160,3160,3160,380
|
|
20231114,103100,805877175,3160,3160,3160,3155,521
|
|
20231114,103000,804233315,3155,3155,3155,3155,62
|
|
20231114,102900,804037705,3155,3155,3155,3155,1984
|
|
20231114,102800,797778185,3160,3160,3160,3160,764
|
|
20231114,102700,795363945,3165,3165,3165,3165,66
|
|
20231114,102600,795155055,3175,3175,3175,3175,0
|
|
20231114,102500,795155055,3175,3175,3175,3175,10
|
|
20231114,102400,795123305,3175,3175,3175,3175,0
|
|
20231114,102300,795123305,3175,3175,3175,3175,0
|
|
20231114,102200,795123305,3175,3175,3175,3175,0
|
|
20231114,102100,795123305,3175,3160,3175,3160,302
|
|
20231114,102000,794168955,3160,3160,3160,3160,156
|
|
20231114,101900,793675995,3160,3170,3170,3160,1200
|
|
20231114,101800,789880420,3170,3175,3175,3170,200
|
|
20231114,101700,789246400,3175,3175,3175,3175,1300
|
|
20231114,101600,785118900,3175,3170,3175,3170,417
|
|
20231114,101500,783796850,3170,3170,3170,3170,0
|
|
20231114,101400,783796850,3170,3170,3170,3170,0
|
|
20231114,101300,783796850,3170,3170,3170,3170,32
|
|
20231114,101200,783695410,3170,3170,3170,3170,100
|
|
20231114,101100,783378410,3170,3170,3170,3170,134
|
|
20231114,101000,782953630,3165,3165,3165,3165,695
|
|
20231114,100900,780753955,3165,3165,3165,3165,9
|
|
20231114,100800,780725470,3165,3165,3165,3165,0
|
|
20231114,100700,780725470,3165,3165,3165,3155,261
|
|
20231114,100600,779901655,3150,3165,3165,3150,624
|
|
20231114,100500,777930405,3160,3160,3160,3160,690
|
|
20231114,100400,775750005,3160,3160,3160,3160,240
|
|
20231114,100300,774991605,3160,3140,3160,3135,10495
|
|
20231114,100200,742043600,3145,3160,3160,3145,5436
|
|
20231114,100100,724932900,3160,3160,3160,3160,0
|
|
20231114,100000,724932900,3160,3160,3160,3160,607
|
|
20231114,095900,723014780,3160,3160,3160,3160,160
|
|
20231114,095800,722509180,3160,3160,3160,3160,298
|
|
20231114,095700,721567500,3155,3150,3155,3150,213
|
|
20231114,095600,720896180,3150,3150,3150,3150,861
|
|
20231114,095500,718184030,3150,3155,3155,3150,553
|
|
20231114,095400,716441755,3160,3160,3160,3150,1155
|
|
20231114,095300,712798145,3160,3155,3160,3155,332
|
|
20231114,095200,711749385,3155,3145,3155,3145,715
|
|
20231114,095100,709495560,3145,3135,3145,3135,4190
|
|
20231114,095000,696337340,3135,3140,3140,3135,8479
|
|
20231114,094900,669722615,3140,3150,3150,3140,1954
|
|
20231114,094800,663578025,3145,3155,3155,3145,9509
|
|
20231114,094700,633640700,3155,3170,3170,3155,12713
|
|
20231114,094600,593478600,3170,3170,3170,3170,1525
|
|
20231114,094500,588644350,3170,3170,3170,3170,5
|
|
20231114,094400,588628500,3165,3170,3170,3165,631
|
|
20231114,094300,586631230,3165,3165,3165,3165,726
|
|
20231114,094200,584333440,3165,3160,3165,3155,2438
|
|
20231114,094100,576627950,3155,3155,3155,3155,420
|
|
20231114,094000,575302850,3155,3165,3165,3150,14168
|
|
20231114,093900,530559815,3165,3170,3170,3165,14363
|
|
20231114,093800,485062760,3175,3175,3180,3170,3108
|
|
20231114,093700,475196655,3175,3175,3175,3175,5384
|
|
20231114,093600,458102455,3180,3180,3180,3180,218
|
|
20231114,093500,457409215,3180,3185,3185,3180,1939
|
|
20231114,093400,451242095,3185,3190,3190,3185,704
|
|
20231114,093300,448999805,3190,3195,3195,3190,835
|
|
20231114,093200,446336045,3195,3195,3195,3185,39
|
|
20231114,093100,446211450,3190,3190,3190,3180,1502
|
|
20231114,093000,441426680,3195,3185,3195,3185,979
|
|
20231114,092900,438303785,3185,3195,3195,3185,7846
|
|
20231114,092800,413287865,3195,3195,3195,3195,0
|
|
20231114,092700,413287865,3195,3200,3200,3195,1500
|
|
20231114,092600,408492865,3200,3200,3200,3200,488
|
|
20231114,092500,406931265,3200,3200,3200,3200,1648
|
|
20231114,092400,401657665,3195,3195,3195,3195,10
|
|
20231114,092300,401625715,3190,3200,3200,3190,4053
|
|
20231114,092200,388678595,3200,3200,3200,3200,631
|
|
20231114,092100,386659395,3200,3200,3200,3200,1869
|
|
20231114,092000,380678595,3200,3205,3205,3200,4464
|
|
20231114,091900,366380775,3200,3195,3200,3195,1751
|
|
20231114,091800,360782575,3200,3190,3200,3190,5337
|
|
20231114,091700,343733030,3190,3185,3190,3180,1677
|
|
20231114,091600,338389530,3180,3180,3180,3180,534
|
|
20231114,091500,336691410,3180,3180,3180,3180,1382
|
|
20231114,091400,332296650,3175,3175,3175,3175,854
|
|
20231114,091300,329585200,3180,3180,3180,3180,3864
|
|
20231114,091200,317297680,3185,3185,3185,3180,1041
|
|
20231114,091100,313986660,3185,3180,3185,3180,1359
|
|
20231114,091000,309661735,3180,3180,3180,3170,4010
|
|
20231114,090900,296936420,3180,3190,3190,3180,1492
|
|
20231114,090800,292187530,3190,3185,3190,3185,769
|
|
20231114,090700,289738140,3185,3180,3185,3175,1323
|
|
20231114,090600,285529825,3180,3170,3180,3170,362
|
|
20231114,090500,284382185,3160,3180,3180,3160,13475
|
|
20231114,090400,241667755,3180,3195,3195,3175,11622
|
|
20231114,090300,204659765,3195,3220,3220,3195,5145
|
|
20231114,090200,188191220,3220,3230,3230,3200,6234
|
|
20231114,090100,168140125,3230,3195,3230,3190,23101
|
|
20231114,090000,93963940,3195,3190,3200,3185,28927
|