648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,204500,746159320,7580,7580,7580,7580,1523
|
|
20231116,204400,746159320,7580,7580,7580,7580,0
|
|
20231116,204300,746159320,7580,7580,7580,7580,0
|
|
20231116,204200,746159320,7580,7580,7580,7580,0
|
|
20231116,204100,746159320,7580,7580,7580,7580,0
|
|
20231116,204000,746159320,7580,7580,7580,7580,0
|
|
20231116,203900,746159320,7580,7580,7580,7580,0
|
|
20231116,203800,746159320,7580,7580,7580,7580,0
|
|
20231116,203700,746159320,7580,7580,7580,7580,0
|
|
20231116,203600,746159320,7580,7580,7580,7580,0
|
|
20231116,203500,746159320,7580,7580,7580,7580,0
|
|
20231116,203400,746159320,7580,7580,7580,7580,0
|
|
20231116,203300,746159320,7580,7580,7580,7580,0
|
|
20231116,203200,746159320,7580,7580,7580,7580,0
|
|
20231116,203100,746159320,7580,7580,7580,7580,0
|
|
20231116,203000,746159320,7580,7580,7580,7580,0
|
|
20231116,202900,746159320,7580,7580,7580,7580,0
|
|
20231116,202800,746159320,7580,7580,7580,7580,0
|
|
20231116,202700,746159320,7580,7580,7580,7580,0
|
|
20231116,202600,746159320,7580,7580,7580,7580,0
|
|
20231116,202500,746159320,7580,7580,7580,7580,0
|
|
20231116,202400,746159320,7580,7580,7580,7580,0
|
|
20231116,202300,746159320,7580,7580,7580,7580,0
|
|
20231116,202200,746159320,7580,7580,7580,7580,0
|
|
20231116,202100,746159320,7580,7580,7580,7580,0
|
|
20231116,202000,746159320,7580,7580,7580,7580,0
|
|
20231116,201900,746159320,7580,7580,7580,7580,0
|
|
20231116,201800,746159320,7580,7580,7580,7580,0
|
|
20231116,201700,746159320,7580,7580,7580,7580,0
|
|
20231116,201600,746159320,7580,7580,7580,7580,0
|
|
20231116,201500,746159320,7580,7580,7580,7580,1523
|
|
20231116,201400,746159320,7580,7580,7580,7580,0
|
|
20231116,201300,746159320,7580,7580,7580,7580,0
|
|
20231116,201200,746159320,7580,7580,7580,7580,0
|
|
20231116,201100,746159320,7580,7580,7580,7580,0
|
|
20231116,201000,746159320,7580,7580,7580,7580,0
|
|
20231116,200900,746159320,7580,7580,7580,7580,0
|
|
20231116,200800,746159320,7580,7580,7580,7580,0
|
|
20231116,200700,746159320,7580,7580,7580,7580,0
|
|
20231116,200600,746159320,7580,7580,7580,7580,0
|
|
20231116,200500,746159320,7580,7580,7580,7580,0
|
|
20231116,200400,746159320,7580,7580,7580,7580,0
|
|
20231116,200300,746159320,7580,7580,7580,7580,0
|
|
20231116,200200,746159320,7580,7580,7580,7580,0
|
|
20231116,200100,746159320,7580,7580,7580,7580,0
|
|
20231116,200000,746159320,7580,7580,7580,7580,0
|
|
20231116,195900,746159320,7580,7580,7580,7580,0
|
|
20231116,195800,746159320,7580,7580,7580,7580,0
|
|
20231116,195700,746159320,7580,7580,7580,7580,0
|
|
20231116,195600,746159320,7580,7580,7580,7580,0
|
|
20231116,195500,746159320,7580,7580,7580,7580,0
|
|
20231116,195400,746159320,7580,7580,7580,7580,0
|
|
20231116,195300,746159320,7580,7580,7580,7580,0
|
|
20231116,195200,746159320,7580,7580,7580,7580,0
|
|
20231116,195100,746159320,7580,7580,7580,7580,0
|
|
20231116,195000,746159320,7580,7580,7580,7580,0
|
|
20231116,194900,746159320,7580,7580,7580,7580,0
|
|
20231116,194800,746159320,7580,7580,7580,7580,0
|
|
20231116,194700,746159320,7580,7580,7580,7580,0
|
|
20231116,194600,746159320,7580,7580,7580,7580,0
|
|
20231116,194500,746159320,7580,7580,7580,7580,1523
|
|
20231116,194400,746159320,7580,7580,7580,7580,0
|
|
20231116,194300,746159320,7580,7580,7580,7580,0
|
|
20231116,194200,746159320,7580,7580,7580,7580,0
|
|
20231116,194100,746159320,7580,7580,7580,7580,0
|
|
20231116,194000,746159320,7580,7580,7580,7580,0
|
|
20231116,193900,746159320,7580,7580,7580,7580,0
|
|
20231116,193800,746159320,7580,7580,7580,7580,0
|
|
20231116,193700,746159320,7580,7580,7580,7580,0
|
|
20231116,193600,746159320,7580,7580,7580,7580,0
|
|
20231116,193500,746159320,7580,7580,7580,7580,0
|
|
20231116,193400,746159320,7580,7580,7580,7580,0
|
|
20231116,193300,746159320,7580,7580,7580,7580,0
|
|
20231116,193200,746159320,7580,7580,7580,7580,0
|
|
20231116,193100,746159320,7580,7580,7580,7580,0
|
|
20231116,193000,746159320,7580,7580,7580,7580,0
|
|
20231116,192900,746159320,7580,7580,7580,7580,0
|
|
20231116,192800,746159320,7580,7580,7580,7580,0
|
|
20231116,192700,746159320,7580,7580,7580,7580,0
|
|
20231116,192600,746159320,7580,7580,7580,7580,0
|
|
20231116,192500,746159320,7580,7580,7580,7580,0
|
|
20231116,192400,746159320,7580,7580,7580,7580,0
|
|
20231116,192300,746159320,7580,7580,7580,7580,0
|
|
20231116,192200,746159320,7580,7580,7580,7580,0
|
|
20231116,192100,746159320,7580,7580,7580,7580,0
|
|
20231116,192000,746159320,7580,7580,7580,7580,0
|
|
20231116,191900,746159320,7580,7580,7580,7580,0
|
|
20231116,191800,746159320,7580,7580,7580,7580,0
|
|
20231116,191700,746159320,7580,7580,7580,7580,0
|
|
20231116,191600,746159320,7580,7580,7580,7580,0
|
|
20231116,191500,746159320,7580,7580,7580,7580,1523
|
|
20231116,191400,746159320,7580,7580,7580,7580,0
|
|
20231116,191300,746159320,7580,7580,7580,7580,0
|
|
20231116,191200,746159320,7580,7580,7580,7580,0
|
|
20231116,191100,746159320,7580,7580,7580,7580,0
|
|
20231116,191000,746159320,7580,7580,7580,7580,0
|
|
20231116,190900,746159320,7580,7580,7580,7580,0
|
|
20231116,190800,746159320,7580,7580,7580,7580,0
|
|
20231116,190700,746159320,7580,7580,7580,7580,0
|
|
20231116,190600,746159320,7580,7580,7580,7580,0
|
|
20231116,190500,746159320,7580,7580,7580,7580,0
|
|
20231116,190400,746159320,7580,7580,7580,7580,0
|
|
20231116,190300,746159320,7580,7580,7580,7580,0
|
|
20231116,190200,746159320,7580,7580,7580,7580,0
|
|
20231116,190100,746159320,7580,7580,7580,7580,0
|
|
20231116,190000,746159320,7580,7580,7580,7580,0
|
|
20231116,185900,746159320,7580,7580,7580,7580,0
|
|
20231116,185800,746159320,7580,7580,7580,7580,0
|
|
20231116,185700,746159320,7580,7580,7580,7580,0
|
|
20231116,185600,746159320,7580,7580,7580,7580,0
|
|
20231116,185500,746159320,7580,7580,7580,7580,0
|
|
20231116,185400,746159320,7580,7580,7580,7580,0
|
|
20231116,185300,746159320,7580,7580,7580,7580,0
|
|
20231116,185200,746159320,7580,7580,7580,7580,0
|
|
20231116,185100,746159320,7580,7580,7580,7580,0
|
|
20231116,185000,746159320,7580,7580,7580,7580,0
|
|
20231116,184900,746159320,7580,7580,7580,7580,0
|
|
20231116,184800,746159320,7580,7580,7580,7580,0
|
|
20231116,184700,746159320,7580,7580,7580,7580,0
|
|
20231116,184600,746159320,7580,7580,7580,7580,0
|
|
20231116,184500,746159320,7580,7580,7580,7580,1523
|
|
20231116,184400,746159320,7580,7580,7580,7580,0
|
|
20231116,184300,746159320,7580,7580,7580,7580,0
|
|
20231116,184200,746159320,7580,7580,7580,7580,0
|
|
20231116,184100,746159320,7580,7580,7580,7580,0
|
|
20231116,184000,746159320,7580,7580,7580,7580,0
|
|
20231116,183900,746159320,7580,7580,7580,7580,0
|
|
20231116,183800,746159320,7580,7580,7580,7580,0
|
|
20231116,183700,746159320,7580,7580,7580,7580,0
|
|
20231116,183600,746159320,7580,7580,7580,7580,0
|
|
20231116,183500,746159320,7580,7580,7580,7580,0
|
|
20231116,183400,746159320,7580,7580,7580,7580,0
|
|
20231116,183300,746159320,7580,7580,7580,7580,0
|
|
20231116,183200,746159320,7580,7580,7580,7580,0
|
|
20231116,183100,746159320,7580,7580,7580,7580,0
|
|
20231116,183000,746159320,7580,7580,7580,7580,0
|
|
20231116,182900,746159320,7580,7580,7580,7580,0
|
|
20231116,182800,746159320,7580,7580,7580,7580,0
|
|
20231116,182700,746159320,7580,7580,7580,7580,0
|
|
20231116,182600,746159320,7580,7580,7580,7580,0
|
|
20231116,182500,746159320,7580,7580,7580,7580,0
|
|
20231116,182400,746159320,7580,7580,7580,7580,0
|
|
20231116,182300,746159320,7580,7580,7580,7580,0
|
|
20231116,182200,746159320,7580,7580,7580,7580,0
|
|
20231116,182100,746159320,7580,7580,7580,7580,0
|
|
20231116,182000,746159320,7580,7580,7580,7580,0
|
|
20231116,181900,746159320,7580,7580,7580,7580,0
|
|
20231116,181800,746159320,7580,7580,7580,7580,0
|
|
20231116,181700,746159320,7580,7580,7580,7580,0
|
|
20231116,181600,746159320,7580,7580,7580,7580,0
|
|
20231116,181500,746159320,7580,7580,7580,7580,1523
|
|
20231116,181400,746159320,7580,7580,7580,7580,0
|
|
20231116,181300,746159320,7580,7580,7580,7580,0
|
|
20231116,181200,746159320,7580,7580,7580,7580,0
|
|
20231116,181100,746159320,7580,7580,7580,7580,0
|
|
20231116,181000,746159320,7580,7580,7580,7580,0
|
|
20231116,180900,746159320,7580,7580,7580,7580,0
|
|
20231116,180800,746159320,7580,7580,7580,7580,0
|
|
20231116,180700,746159320,7580,7580,7580,7580,0
|
|
20231116,180600,746159320,7580,7580,7580,7580,0
|
|
20231116,180500,746159320,7580,7580,7580,7580,0
|
|
20231116,180400,746159320,7580,7580,7580,7580,0
|
|
20231116,180300,746159320,7580,7580,7580,7580,0
|
|
20231116,180200,746159320,7580,7580,7580,7580,0
|
|
20231116,180100,746159320,7580,7580,7580,7580,0
|
|
20231116,180000,746159320,7580,7580,7580,7580,0
|
|
20231116,175900,746159320,7580,7580,7580,7580,0
|
|
20231116,175800,746159320,7580,7580,7580,7580,0
|
|
20231116,175700,746159320,7580,7580,7580,7580,0
|
|
20231116,175600,746159320,7580,7580,7580,7580,0
|
|
20231116,175500,746159320,7580,7580,7580,7580,0
|
|
20231116,175400,746159320,7580,7580,7580,7580,0
|
|
20231116,175300,746159320,7580,7580,7580,7580,0
|
|
20231116,175200,746159320,7580,7580,7580,7580,0
|
|
20231116,175100,746159320,7580,7580,7580,7580,0
|
|
20231116,175000,746159320,7580,7580,7580,7580,0
|
|
20231116,174900,746159320,7580,7580,7580,7580,0
|
|
20231116,174800,746159320,7580,7580,7580,7580,0
|
|
20231116,174700,746159320,7580,7580,7580,7580,0
|
|
20231116,174600,746159320,7580,7580,7580,7580,0
|
|
20231116,174500,746159320,7580,7580,7580,7580,1523
|
|
20231116,174400,746159320,7580,7580,7580,7580,0
|
|
20231116,174300,746159320,7580,7580,7580,7580,0
|
|
20231116,174200,746159320,7580,7580,7580,7580,0
|
|
20231116,174100,746159320,7580,7580,7580,7580,0
|
|
20231116,174000,746159320,7580,7580,7580,7580,0
|
|
20231116,173900,746159320,7580,7580,7580,7580,0
|
|
20231116,173800,746159320,7580,7580,7580,7580,0
|
|
20231116,173700,746159320,7580,7580,7580,7580,0
|
|
20231116,173600,746159320,7580,7580,7580,7580,0
|
|
20231116,173500,746159320,7580,7580,7580,7580,0
|
|
20231116,173400,746159320,7580,7580,7580,7580,0
|
|
20231116,173300,746159320,7580,7580,7580,7580,0
|
|
20231116,173200,746159320,7580,7580,7580,7580,0
|
|
20231116,173100,746159320,7580,7580,7580,7580,0
|
|
20231116,173000,746159320,7580,7580,7580,7580,0
|
|
20231116,172900,746159320,7580,7580,7580,7580,0
|
|
20231116,172800,746159320,7580,7580,7580,7580,0
|
|
20231116,172700,746159320,7580,7580,7580,7580,0
|
|
20231116,172600,746159320,7580,7580,7580,7580,0
|
|
20231116,172500,746159320,7580,7580,7580,7580,0
|
|
20231116,172400,746159320,7580,7580,7580,7580,0
|
|
20231116,172300,746159320,7580,7580,7580,7580,0
|
|
20231116,172200,746159320,7580,7580,7580,7580,0
|
|
20231116,172100,746159320,7580,7580,7580,7580,0
|
|
20231116,172000,746159320,7580,7580,7580,7580,0
|
|
20231116,171900,746159320,7580,7580,7580,7580,0
|
|
20231116,171800,746159320,7580,7580,7580,7580,0
|
|
20231116,171700,746159320,7580,7580,7580,7580,0
|
|
20231116,171600,746159320,7580,7580,7580,7580,0
|
|
20231116,171500,746159320,7580,7580,7580,7580,1523
|
|
20231116,171400,746159320,7580,7580,7580,7580,0
|
|
20231116,171300,746159320,7580,7580,7580,7580,0
|
|
20231116,171200,746159320,7580,7580,7580,7580,0
|
|
20231116,171100,746159320,7580,7580,7580,7580,0
|
|
20231116,171000,746159320,7580,7580,7580,7580,0
|
|
20231116,170900,746159320,7580,7580,7580,7580,0
|
|
20231116,170800,746159320,7580,7580,7580,7580,0
|
|
20231116,170700,746159320,7580,7580,7580,7580,0
|
|
20231116,170600,746159320,7580,7580,7580,7580,0
|
|
20231116,170500,746159320,7580,7580,7580,7580,0
|
|
20231116,170400,746159320,7580,7580,7580,7580,0
|
|
20231116,170300,746159320,7580,7580,7580,7580,0
|
|
20231116,170200,746159320,7580,7580,7580,7580,0
|
|
20231116,170100,746159320,7580,7580,7580,7580,0
|
|
20231116,170000,746159320,7580,7580,7580,7580,0
|
|
20231116,165900,746159320,7580,7580,7580,7580,0
|
|
20231116,165800,746159320,7580,7580,7580,7580,0
|
|
20231116,165700,746159320,7580,7580,7580,7580,0
|
|
20231116,165600,746159320,7580,7580,7580,7580,0
|
|
20231116,165500,746159320,7580,7580,7580,7580,0
|
|
20231116,165400,746159320,7580,7580,7580,7580,0
|
|
20231116,165300,746159320,7580,7580,7580,7580,0
|
|
20231116,165200,746159320,7580,7580,7580,7580,0
|
|
20231116,165100,746159320,7580,7580,7580,7580,0
|
|
20231116,165000,746159320,7580,7580,7580,7580,0
|
|
20231116,164900,746159320,7580,7580,7580,7580,0
|
|
20231116,164800,746159320,7580,7580,7580,7580,0
|
|
20231116,164700,746159320,7580,7580,7580,7580,0
|
|
20231116,164600,746159320,7580,7580,7580,7580,0
|
|
20231116,164500,746159320,7580,7580,7580,7580,1523
|
|
20231116,164400,746159320,7580,7580,7580,7580,0
|
|
20231116,164300,746159320,7580,7580,7580,7580,0
|
|
20231116,164200,746159320,7580,7580,7580,7580,0
|
|
20231116,164100,746159320,7580,7580,7580,7580,0
|
|
20231116,164000,746159320,7580,7580,7580,7580,0
|
|
20231116,163900,746159320,7580,7580,7580,7580,0
|
|
20231116,163800,746159320,7580,7580,7580,7580,0
|
|
20231116,163700,746159320,7580,7580,7580,7580,0
|
|
20231116,163600,746159320,7580,7580,7580,7580,0
|
|
20231116,163500,746159320,7580,7580,7580,7580,0
|
|
20231116,163400,746159320,7580,7580,7580,7580,0
|
|
20231116,163300,746159320,7580,7580,7580,7580,0
|
|
20231116,163200,746159320,7580,7580,7580,7580,0
|
|
20231116,163100,746159320,7580,7580,7580,7580,0
|
|
20231116,163000,746159320,7580,7580,7580,7580,1523
|
|
20231116,162900,734614980,7470,7470,7470,7470,0
|
|
20231116,162800,734614980,7470,7470,7470,7470,0
|
|
20231116,162700,734614980,7470,7470,7470,7470,0
|
|
20231116,162600,734614980,7470,7470,7470,7470,0
|
|
20231116,162500,734614980,7470,7470,7470,7470,0
|
|
20231116,162400,734614980,7470,7470,7470,7470,0
|
|
20231116,162300,734614980,7470,7470,7470,7470,0
|
|
20231116,162200,734614980,7470,7470,7470,7470,0
|
|
20231116,162100,734614980,7470,7470,7470,7470,0
|
|
20231116,162000,734614980,7470,7470,7470,7470,0
|
|
20231116,161900,734614980,7470,7470,7470,7470,32
|
|
20231116,161800,734375940,7470,7490,7490,7470,66
|
|
20231116,161700,733882270,7490,7490,7490,7490,2
|
|
20231116,161600,733867290,7480,7480,7480,7480,0
|
|
20231116,161500,733867290,7480,7480,7480,7480,19
|
|
20231116,161400,733725170,7480,7480,7480,7480,0
|
|
20231116,161300,733725170,7480,7480,7480,7480,0
|
|
20231116,161200,733725170,7480,7480,7480,7480,0
|
|
20231116,161100,733725170,7480,7490,7490,7480,29
|
|
20231116,161000,733508240,7480,7480,7480,7480,15
|
|
20231116,160900,733396040,7470,7480,7480,7470,149
|
|
20231116,160800,732281900,7480,7480,7480,7480,0
|
|
20231116,160700,732281900,7480,7480,7480,7480,25
|
|
20231116,160600,732094900,7480,7480,7480,7480,1
|
|
20231116,160500,732087420,7480,7480,7480,7480,18
|
|
20231116,160400,731952780,7480,7480,7480,7480,0
|
|
20231116,160300,731952780,7480,7480,7480,7480,15
|
|
20231116,160200,731840580,7490,7490,7490,7490,0
|
|
20231116,160100,731840580,7490,7490,7490,7490,0
|
|
20231116,160000,731840580,7490,7490,7490,7490,31
|
|
20231116,155900,731608390,7500,7500,7500,7500,4
|
|
20231116,155800,731578390,7500,7500,7500,7500,0
|
|
20231116,155700,731578390,7500,7500,7500,7500,0
|
|
20231116,155600,731578390,7500,7500,7500,7500,0
|
|
20231116,155500,731578390,7500,7500,7500,7500,100
|
|
20231116,155400,730828390,7500,7500,7500,7500,19
|
|
20231116,155300,730685890,7500,7500,7500,7500,0
|
|
20231116,155200,730685890,7500,7500,7500,7500,0
|
|
20231116,155100,730685890,7500,7500,7500,7500,14
|
|
20231116,155000,730580890,7500,7510,7510,7500,4090
|
|
20231116,154900,699901750,7530,7530,7530,7530,242
|
|
20231116,154800,698079490,7530,7530,7530,7530,23
|
|
20231116,154700,697906300,7550,7550,7550,7550,0
|
|
20231116,154600,697906300,7550,7550,7550,7550,0
|
|
20231116,154500,697906300,7550,7550,7550,7550,426
|
|
20231116,154400,694690000,7550,7550,7550,7550,0
|
|
20231116,154300,694690000,7550,7560,7560,7550,24
|
|
20231116,154200,694508790,7570,7570,7570,7570,0
|
|
20231116,154100,694508790,7570,7570,7570,7570,0
|
|
20231116,154000,694508790,7570,7570,7570,7570,0
|
|
20231116,153900,694508790,7570,7570,7570,7570,0
|
|
20231116,153800,694508790,7570,7570,7570,7570,0
|
|
20231116,153700,694508790,7570,7570,7570,7570,0
|
|
20231116,153600,694508790,7570,7570,7570,7570,0
|
|
20231116,153500,694508790,7570,7570,7570,7570,35
|
|
20231116,153400,694243840,7560,7560,7560,7560,0
|
|
20231116,153300,694243840,7560,7560,7560,7560,14
|
|
20231116,153200,694138000,7570,7570,7570,7570,0
|
|
20231116,153100,694138000,7570,7570,7570,7570,33
|
|
20231116,153000,693888190,7570,7570,7570,7570,18
|
|
20231116,152900,693751930,7580,7580,7580,7580,0
|
|
20231116,152800,693751930,7580,7580,7580,7580,0
|
|
20231116,152700,693751930,7580,7580,7580,7580,0
|
|
20231116,152600,693751930,7580,7580,7580,7580,0
|
|
20231116,152500,693751930,7580,7570,7580,7570,79
|
|
20231116,152400,693153130,7580,7560,7580,7560,199
|
|
20231116,152300,691644730,7580,7570,7580,7570,599
|
|
20231116,152200,687109350,7570,7570,7570,7570,0
|
|
20231116,152100,687109350,7570,7560,7570,7560,284
|
|
20231116,152000,684961920,7560,7560,7560,7560,14
|
|
20231116,151900,684856080,7560,7570,7570,7560,37
|
|
20231116,151800,684576120,7560,7570,7570,7560,878
|
|
20231116,151700,677929670,7570,7570,7570,7570,1121
|
|
20231116,151600,669443700,7570,7570,7570,7570,800
|
|
20231116,151500,663387700,7570,7570,7570,7570,25
|
|
20231116,151400,663198450,7560,7570,7570,7560,622
|
|
20231116,151300,658495910,7570,7570,7570,7560,39
|
|
20231116,151200,658200830,7570,7570,7570,7570,23
|
|
20231116,151100,658026720,7570,7560,7570,7560,294
|
|
20231116,151000,655801210,7560,7560,7570,7560,376
|
|
20231116,150900,652958290,7570,7570,7570,7570,0
|
|
20231116,150800,652958290,7570,7570,7570,7570,52
|
|
20231116,150700,652564650,7560,7560,7560,7560,10
|
|
20231116,150600,652489050,7560,7560,7560,7560,0
|
|
20231116,150500,652489050,7560,7560,7570,7560,473
|
|
20231116,150400,648911960,7560,7560,7560,7560,0
|
|
20231116,150300,648911960,7560,7560,7560,7560,14
|
|
20231116,150200,648806120,7570,7570,7570,7570,0
|
|
20231116,150100,648806120,7570,7570,7570,7570,0
|
|
20231116,150000,648806120,7570,7570,7570,7570,135
|
|
20231116,145900,647784170,7570,7570,7570,7570,1
|
|
20231116,145800,647776600,7570,7570,7570,7570,0
|
|
20231116,145700,647776600,7570,7570,7570,7570,7
|
|
20231116,145600,647723610,7570,7570,7570,7570,0
|
|
20231116,145500,647723610,7570,7570,7570,7570,121
|
|
20231116,145400,646807640,7570,7570,7570,7570,0
|
|
20231116,145300,646807640,7570,7570,7570,7570,24
|
|
20231116,145200,646625960,7570,7560,7570,7560,3688
|
|
20231116,145100,618707970,7570,7570,7570,7570,215
|
|
20231116,145000,617080420,7570,7570,7570,7570,122
|
|
20231116,144900,616156880,7570,7570,7570,7570,19
|
|
20231116,144800,616013050,7570,7570,7570,7570,0
|
|
20231116,144700,616013050,7570,7570,7570,7570,0
|
|
20231116,144600,616013050,7570,7560,7570,7560,391
|
|
20231116,144500,613053690,7560,7560,7560,7560,208
|
|
20231116,144400,611481210,7550,7550,7550,7550,202
|
|
20231116,144300,609956110,7570,7560,7570,7560,679
|
|
20231116,144200,604820890,7560,7560,7560,7560,19
|
|
20231116,144100,604677250,7550,7550,7550,7550,10
|
|
20231116,144000,604601750,7570,7560,7570,7560,96
|
|
20231116,143900,603875640,7560,7560,7560,7560,144
|
|
20231116,143800,602787000,7560,7560,7560,7560,39
|
|
20231116,143700,602492160,7560,7560,7560,7560,168
|
|
20231116,143600,601222080,7560,7550,7560,7550,188
|
|
20231116,143500,599801950,7550,7550,7550,7550,6
|
|
20231116,143400,599756650,7530,7530,7530,7530,0
|
|
20231116,143300,599756650,7530,7530,7530,7530,0
|
|
20231116,143200,599756650,7530,7530,7530,7530,5
|
|
20231116,143100,599719000,7550,7550,7550,7550,39
|
|
20231116,143000,599424550,7540,7540,7540,7530,114
|
|
20231116,142900,598565130,7530,7530,7530,7530,0
|
|
20231116,142800,598565130,7530,7530,7530,7530,0
|
|
20231116,142700,598565130,7530,7530,7530,7530,0
|
|
20231116,142600,598565130,7530,7530,7530,7530,0
|
|
20231116,142500,598565130,7530,7530,7530,7530,0
|
|
20231116,142400,598565130,7530,7530,7530,7530,30
|
|
20231116,142300,598339230,7530,7530,7530,7530,1000
|
|
20231116,142200,590809230,7540,7540,7540,7540,12
|
|
20231116,142100,590718750,7560,7530,7560,7530,271
|
|
20231116,142000,588672760,7560,7550,7560,7550,77
|
|
20231116,141900,588090850,7560,7550,7560,7550,52
|
|
20231116,141800,587698070,7560,7550,7560,7550,491
|
|
20231116,141700,583989650,7550,7550,7550,7550,438
|
|
20231116,141600,580682750,7550,7550,7550,7550,325
|
|
20231116,141500,578229000,7550,7550,7550,7550,23
|
|
20231116,141400,578055350,7550,7550,7550,7550,61
|
|
20231116,141300,577594800,7550,7530,7550,7530,585
|
|
20231116,141200,573189330,7550,7550,7550,7550,0
|
|
20231116,141100,573189330,7550,7550,7550,7550,0
|
|
20231116,141000,573189330,7550,7550,7550,7550,0
|
|
20231116,140900,573189330,7550,7550,7550,7550,0
|
|
20231116,140800,573189330,7550,7550,7550,7550,8
|
|
20231116,140700,573128930,7550,7550,7550,7550,0
|
|
20231116,140600,573128930,7550,7550,7550,7550,147
|
|
20231116,140500,572019080,7550,7550,7550,7550,0
|
|
20231116,140400,572019080,7550,7550,7550,7550,0
|
|
20231116,140300,572019080,7550,7550,7550,7550,0
|
|
20231116,140200,572019080,7550,7530,7550,7530,253
|
|
20231116,140100,570111290,7530,7530,7530,7530,24
|
|
20231116,140000,569930570,7540,7540,7540,7530,19
|
|
20231116,135900,569787320,7540,7540,7540,7540,0
|
|
20231116,135800,569787320,7540,7540,7540,7540,400
|
|
20231116,135700,566771320,7540,7540,7540,7540,0
|
|
20231116,135600,566771320,7540,7540,7540,7540,0
|
|
20231116,135500,566771320,7540,7540,7540,7540,132
|
|
20231116,135400,565776040,7540,7540,7540,7540,0
|
|
20231116,135300,565776040,7540,7530,7550,7530,282
|
|
20231116,135200,563649550,7540,7540,7540,7540,113
|
|
20231116,135100,562797530,7550,7550,7550,7550,284
|
|
20231116,135000,560653330,7550,7540,7550,7540,68
|
|
20231116,134900,560140520,7540,7540,7540,7540,0
|
|
20231116,134800,560140520,7540,7540,7540,7540,86
|
|
20231116,134700,559492080,7540,7540,7540,7540,0
|
|
20231116,134600,559492080,7540,7540,7540,7540,14
|
|
20231116,134500,559386520,7550,7540,7550,7540,142
|
|
20231116,134400,558315550,7560,7560,7560,7560,0
|
|
20231116,134300,558315550,7560,7560,7560,7560,0
|
|
20231116,134200,558315550,7560,7520,7560,7520,27
|
|
20231116,134100,558112150,7520,7520,7520,7520,24
|
|
20231116,134000,557931670,7560,7550,7560,7550,86
|
|
20231116,133900,557282170,7560,7560,7560,7560,328
|
|
20231116,133800,554802490,7560,7550,7560,7550,6
|
|
20231116,133700,554757180,7520,7560,7560,7520,540
|
|
20231116,133600,550675740,7560,7540,7560,7540,469
|
|
20231116,133500,547134440,7540,7540,7540,7540,0
|
|
20231116,133400,547134440,7540,7540,7540,7540,39
|
|
20231116,133300,546840380,7540,7540,7540,7540,6
|
|
20231116,133200,546795140,7550,7540,7550,7540,689
|
|
20231116,133100,541594360,7540,7540,7540,7540,43
|
|
20231116,133000,541270140,7540,7540,7540,7540,16
|
|
20231116,132900,541149500,7540,7530,7540,7530,40
|
|
20231116,132800,540848200,7540,7550,7550,7540,36
|
|
20231116,132700,540576690,7550,7550,7550,7550,0
|
|
20231116,132600,540576690,7550,7520,7550,7520,117
|
|
20231116,132500,539693380,7540,7540,7540,7540,107
|
|
20231116,132400,538886600,7540,7530,7540,7530,137
|
|
20231116,132300,537854150,7520,7520,7520,7520,0
|
|
20231116,132200,537854150,7520,7520,7520,7520,1
|
|
20231116,132100,537846630,7530,7510,7530,7510,172
|
|
20231116,132000,536552970,7540,7540,7540,7540,331
|
|
20231116,131900,534057230,7540,7540,7540,7540,14
|
|
20231116,131800,533951670,7540,7540,7540,7540,30
|
|
20231116,131700,533725470,7540,7540,7540,7540,0
|
|
20231116,131600,533725470,7540,7540,7540,7540,66
|
|
20231116,131500,533227830,7540,7540,7540,7540,10
|
|
20231116,131400,533152430,7500,7500,7500,7500,0
|
|
20231116,131300,533152430,7500,7510,7510,7500,171
|
|
20231116,131200,531868780,7510,7530,7530,7510,88
|
|
20231116,131100,531206160,7540,7540,7540,7540,0
|
|
20231116,131000,531206160,7540,7540,7540,7540,88
|
|
20231116,130900,530542640,7540,7540,7540,7540,0
|
|
20231116,130800,530542640,7540,7540,7540,7540,143
|
|
20231116,130700,529464420,7540,7530,7540,7530,87
|
|
20231116,130600,528809280,7530,7530,7530,7530,187
|
|
20231116,130500,527401170,7530,7520,7530,7520,148
|
|
20231116,130400,526287880,7520,7520,7520,7520,0
|
|
20231116,130300,526287880,7520,7510,7520,7510,599
|
|
20231116,130200,521784830,7510,7500,7510,7500,557
|
|
20231116,130100,517602760,7500,7500,7500,7500,24
|
|
20231116,130000,517422760,7520,7500,7520,7500,180
|
|
20231116,125900,516072440,7520,7520,7520,7520,0
|
|
20231116,125800,516072440,7520,7520,7520,7520,119
|
|
20231116,125700,515177560,7520,7520,7520,7520,206
|
|
20231116,125600,513628440,7520,7520,7520,7520,0
|
|
20231116,125500,513628440,7520,7520,7520,7520,332
|
|
20231116,125400,511131800,7520,7520,7520,7520,10
|
|
20231116,125300,511056600,7520,7520,7520,7520,0
|
|
20231116,125200,511056600,7520,7520,7520,7520,40
|
|
20231116,125100,510755800,7520,7510,7520,7510,149
|
|
20231116,125000,509636450,7510,7510,7510,7510,603
|
|
20231116,124900,505107920,7520,7520,7520,7520,0
|
|
20231116,124800,505107920,7520,7480,7520,7480,336
|
|
20231116,124700,502583360,7510,7470,7510,7470,2
|
|
20231116,124600,502568380,7510,7510,7510,7510,10
|
|
20231116,124500,502493280,7510,7510,7510,7510,351
|
|
20231116,124400,499857270,7510,7510,7510,7510,193
|
|
20231116,124300,498407840,7510,7510,7510,7510,0
|
|
20231116,124200,498407840,7510,7510,7510,7510,0
|
|
20231116,124100,498407840,7510,7480,7510,7440,64
|
|
20231116,124000,497928700,7510,7510,7510,7510,0
|
|
20231116,123900,497928700,7510,7510,7510,7510,1553
|
|
20231116,123800,486265670,7520,7510,7520,7510,15
|
|
20231116,123700,486152920,7520,7510,7520,7510,221
|
|
20231116,123600,484493120,7510,7510,7510,7510,148
|
|
20231116,123500,483381640,7480,7480,7480,7480,0
|
|
20231116,123400,483381640,7480,7480,7480,7480,0
|
|
20231116,123300,483381640,7480,7500,7510,7480,401
|
|
20231116,123200,480370240,7510,7510,7510,7510,0
|
|
20231116,123100,480370240,7510,7500,7510,7500,13
|
|
20231116,123000,480272620,7480,7480,7510,7480,179
|
|
20231116,122900,478929410,7480,7480,7480,7480,68
|
|
20231116,122800,478420770,7520,7510,7520,7510,26
|
|
20231116,122700,478225280,7520,7520,7520,7520,0
|
|
20231116,122600,478225280,7520,7520,7520,7520,79
|
|
20231116,122500,477631200,7520,7500,7520,7500,14
|
|
20231116,122400,477526040,7520,7520,7520,7520,0
|
|
20231116,122300,477526040,7520,7520,7520,7520,0
|
|
20231116,122200,477526040,7520,7520,7520,7520,0
|
|
20231116,122100,477526040,7520,7500,7520,7450,186
|
|
20231116,122000,476130620,7510,7510,7510,7510,0
|
|
20231116,121900,476130620,7510,7510,7510,7510,0
|
|
20231116,121800,476130620,7510,7510,7510,7510,0
|
|
20231116,121700,476130620,7510,7510,7510,7510,53
|
|
20231116,121600,475732590,7510,7510,7510,7510,14
|
|
20231116,121500,475627450,7510,7510,7510,7510,66
|
|
20231116,121400,475131790,7510,7510,7510,7510,28
|
|
20231116,121300,474921510,7500,7500,7500,7500,0
|
|
20231116,121200,474921510,7500,7500,7500,7500,0
|
|
20231116,121100,474921510,7500,7510,7510,7440,367
|
|
20231116,121000,472179050,7510,7510,7510,7510,2
|
|
20231116,120900,472164030,7520,7520,7520,7520,67
|
|
20231116,120800,471660190,7520,7510,7520,7510,987
|
|
20231116,120700,464239950,7520,7520,7520,7520,0
|
|
20231116,120600,464239950,7520,7510,7520,7510,149
|
|
20231116,120500,463119620,7520,7520,7520,7520,0
|
|
20231116,120400,463119620,7520,7460,7520,7460,2
|
|
20231116,120300,463104640,7520,7460,7520,7460,248
|
|
20231116,120200,461247760,7510,7500,7510,7500,29
|
|
20231116,120100,461029980,7450,7450,7450,7450,24
|
|
20231116,120000,460851180,7500,7500,7500,7500,6
|
|
20231116,115900,460806180,7500,7460,7500,7460,75
|
|
20231116,115800,460245220,7460,7450,7460,7400,1657
|
|
20231116,115700,447933960,7450,7460,7460,7450,908
|
|
20231116,115600,441164930,7470,7470,7470,7470,500
|
|
20231116,115500,437429930,7470,7470,7470,7470,0
|
|
20231116,115400,437429930,7470,7470,7470,7470,2
|
|
20231116,115300,437414990,7520,7470,7520,7470,152
|
|
20231116,115200,436277550,7520,7520,7520,7520,1
|
|
20231116,115100,436270030,7520,7480,7520,7480,425
|
|
20231116,115000,433084350,7480,7480,7480,7480,147
|
|
20231116,114900,431984790,7470,7510,7520,7470,94
|
|
20231116,114800,431280660,7470,7510,7510,7470,500
|
|
20231116,114700,427542450,7520,7520,7520,7520,0
|
|
20231116,114600,427542450,7520,7520,7520,7520,127
|
|
20231116,114500,426587410,7520,7520,7520,7520,0
|
|
20231116,114400,426587410,7520,7530,7530,7520,130
|
|
20231116,114300,425608630,7530,7530,7530,7530,0
|
|
20231116,114200,425608630,7530,7530,7530,7530,0
|
|
20231116,114100,425608630,7530,7530,7580,7530,44
|
|
20231116,114000,425276310,7580,7580,7580,7580,176
|
|
20231116,113900,423942230,7580,7570,7580,7530,251
|
|
20231116,113800,422040300,7580,7580,7580,7580,19
|
|
20231116,113700,421896280,7580,7580,7580,7580,0
|
|
20231116,113600,421896280,7580,7570,7580,7570,287
|
|
20231116,113500,419723680,7570,7570,7570,7570,16
|
|
20231116,113400,419602560,7580,7580,7580,7580,0
|
|
20231116,113300,419602560,7580,7570,7580,7570,160
|
|
20231116,113200,418390500,7570,7540,7570,7540,16
|
|
20231116,113100,418269530,7500,7530,7580,7500,2273
|
|
20231116,113000,401193790,7570,7580,7580,7570,231
|
|
20231116,112900,399444780,7580,7580,7580,7580,40
|
|
20231116,112800,399141580,7580,7530,7580,7530,133
|
|
20231116,112700,398134940,7580,7550,7580,7550,43
|
|
20231116,112600,397809150,7560,7560,7580,7530,773
|
|
20231116,112500,391974590,7560,7580,7580,7560,189
|
|
20231116,112400,390545410,7560,7560,7560,7560,0
|
|
20231116,112300,390545410,7560,7560,7560,7560,43
|
|
20231116,112200,390220330,7560,7550,7560,7550,27
|
|
20231116,112100,390016340,7590,7560,7590,7560,588
|
|
20231116,112000,385564650,7580,7580,7580,7580,17
|
|
20231116,111900,385435790,7580,7560,7580,7560,198
|
|
20231116,111800,383935090,7570,7570,7570,7570,32
|
|
20231116,111700,383692850,7570,7570,7570,7570,120
|
|
20231116,111600,382784450,7580,7580,7580,7580,65
|
|
20231116,111500,382291750,7580,7580,7580,7580,0
|
|
20231116,111400,382291750,7580,7580,7580,7580,0
|
|
20231116,111300,382291750,7580,7610,7610,7580,1017
|
|
20231116,111200,374571560,7610,7610,7610,7610,275
|
|
20231116,111100,372478810,7610,7630,7630,7610,836
|
|
20231116,111000,366116240,7640,7640,7640,7640,0
|
|
20231116,110900,366116240,7640,7630,7650,7610,722
|
|
20231116,110800,360613640,7640,7630,7640,7620,257
|
|
20231116,110700,358650740,7620,7630,7630,7620,113
|
|
20231116,110600,357789320,7630,7620,7630,7620,180
|
|
20231116,110500,356416240,7620,7610,7620,7610,417
|
|
20231116,110400,353240610,7610,7600,7610,7600,69
|
|
20231116,110300,352716070,7580,7580,7580,7580,2
|
|
20231116,110200,352700910,7610,7610,7610,7610,0
|
|
20231116,110100,352700910,7610,7610,7610,7610,20
|
|
20231116,110000,352548710,7610,7590,7610,7580,79
|
|
20231116,105900,351949660,7620,7620,7620,7620,0
|
|
20231116,105800,351949660,7620,7600,7620,7600,227
|
|
20231116,105700,350221240,7620,7620,7620,7620,0
|
|
20231116,105600,350221240,7620,7620,7620,7620,55
|
|
20231116,105500,349802140,7620,7620,7620,7620,61
|
|
20231116,105400,349337320,7620,7570,7620,7570,56
|
|
20231116,105300,348910650,7620,7610,7620,7610,55
|
|
20231116,105200,348492000,7610,7610,7610,7570,204
|
|
20231116,105100,346944270,7620,7600,7620,7600,496
|
|
20231116,105000,343168230,7600,7580,7600,7580,66
|
|
20231116,104900,342667350,7580,7580,7580,7580,289
|
|
20231116,104800,340476730,7590,7590,7590,7590,55
|
|
20231116,104700,340059280,7600,7600,7600,7600,60
|
|
20231116,104600,339603280,7600,7580,7600,7540,747
|
|
20231116,104500,333939470,7590,7610,7620,7590,83
|
|
20231116,104400,333308220,7620,7610,7620,7600,217
|
|
20231116,104300,331656680,7550,7620,7620,7550,599
|
|
20231116,104200,327125580,7620,7600,7620,7560,706
|
|
20231116,104100,321772550,7620,7600,7620,7600,149
|
|
20231116,104000,320637540,7600,7650,7650,7600,623
|
|
20231116,103900,315889370,7660,7640,7660,7630,264
|
|
20231116,103800,313870560,7670,7680,7680,7670,1122
|
|
20231116,103700,305264800,7690,7680,7690,7630,514
|
|
20231116,103600,301315360,7680,7670,7680,7630,210
|
|
20231116,103500,299703980,7670,7680,7680,7670,114
|
|
20231116,103400,298828470,7680,7620,7680,7590,3132
|
|
20231116,103300,275031970,7600,7630,7630,7600,336
|
|
20231116,103200,272472150,7660,7660,7660,7590,1642
|
|
20231116,103100,259918450,7670,7680,7700,7670,1499
|
|
20231116,103000,248415710,7680,7670,7690,7660,968
|
|
20231116,102900,240980290,7670,7650,7680,7650,855
|
|
20231116,102800,234421530,7640,7590,7650,7590,1986
|
|
20231116,102700,219290010,7590,7580,7600,7570,1244
|
|
20231116,102600,209846360,7580,7570,7590,7570,33
|
|
20231116,102500,209596230,7600,7590,7600,7570,871
|
|
20231116,102400,202988590,7580,7580,7580,7570,213
|
|
20231116,102300,201375300,7580,7570,7580,7550,350
|
|
20231116,102200,198723040,7570,7520,7580,7520,1226
|
|
20231116,102100,189466240,7520,7490,7520,7490,1924
|
|
20231116,102000,175037650,7470,7490,7490,7470,221
|
|
20231116,101900,173385010,7490,7470,7490,7470,531
|
|
20231116,101800,169412960,7480,7490,7490,7460,443
|
|
20231116,101700,166099830,7490,7460,7490,7460,886
|
|
20231116,101600,159479730,7450,7450,7470,7450,2818
|
|
20231116,101500,138461700,7450,7440,7450,7430,513
|
|
20231116,101400,134644440,7440,7450,7450,7430,821
|
|
20231116,101300,128536410,7450,7430,7450,7430,556
|
|
20231116,101200,124397030,7440,7430,7440,7430,71
|
|
20231116,101100,123868900,7440,7410,7450,7390,318
|
|
20231116,101000,121513340,7410,7460,7460,7410,149
|
|
20231116,100900,120406020,7460,7460,7460,7460,402
|
|
20231116,100800,117407100,7470,7480,7480,7380,135
|
|
20231116,100700,116404140,7490,7470,7490,7380,1474
|
|
20231116,100600,105379430,7480,7450,7480,7370,712
|
|
20231116,100500,100061130,7450,7430,7450,7330,405
|
|
20231116,100400,97049220,7440,7340,7440,7340,2600
|
|
20231116,100300,77765120,7340,7340,7340,7330,682
|
|
20231116,100200,72759340,7340,7380,7400,7290,2872
|
|
20231116,100100,51660950,7400,7400,7430,7390,1278
|
|
20231116,100000,42203640,7400,7590,7590,7210,4257
|