584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,184100,1720418800,57600,57600,57600,57600,4039
|
|
20231114,184000,1720418800,57600,57600,57600,57600,0
|
|
20231114,183900,1720418800,57600,57600,57600,57600,0
|
|
20231114,183800,1720418800,57600,57600,57600,57600,0
|
|
20231114,183700,1720418800,57600,57600,57600,57600,0
|
|
20231114,183600,1720418800,57600,57600,57600,57600,0
|
|
20231114,183500,1720418800,57600,57600,57600,57600,0
|
|
20231114,183400,1720418800,57600,57600,57600,57600,0
|
|
20231114,183300,1720418800,57600,57600,57600,57600,0
|
|
20231114,183200,1720418800,57600,57600,57600,57600,0
|
|
20231114,183100,1720418800,57600,57600,57600,57600,0
|
|
20231114,183000,1720418800,57600,57600,57600,57600,0
|
|
20231114,182900,1720418800,57600,57600,57600,57600,0
|
|
20231114,182800,1720418800,57600,57600,57600,57600,0
|
|
20231114,182700,1720418800,57600,57600,57600,57600,0
|
|
20231114,182600,1720418800,57600,57600,57600,57600,0
|
|
20231114,182500,1720418800,57600,57600,57600,57600,0
|
|
20231114,182400,1720418800,57600,57600,57600,57600,0
|
|
20231114,182300,1720418800,57600,57600,57600,57600,0
|
|
20231114,182200,1720418800,57600,57600,57600,57600,0
|
|
20231114,182100,1720418800,57600,57600,57600,57600,0
|
|
20231114,182000,1720418800,57600,57600,57600,57600,0
|
|
20231114,181900,1720418800,57600,57600,57600,57600,0
|
|
20231114,181800,1720418800,57600,57600,57600,57600,0
|
|
20231114,181700,1720418800,57600,57600,57600,57600,0
|
|
20231114,181600,1720418800,57600,57600,57600,57600,0
|
|
20231114,181500,1720418800,57600,57600,57600,57600,0
|
|
20231114,181400,1720418800,57600,57600,57600,57600,0
|
|
20231114,181300,1720418800,57600,57600,57600,57600,0
|
|
20231114,181200,1720418800,57600,57600,57600,57600,0
|
|
20231114,181100,1720418800,57600,57600,57600,57600,4039
|
|
20231114,181000,1720418800,57600,57600,57600,57600,0
|
|
20231114,180900,1720418800,57600,57600,57600,57600,0
|
|
20231114,180800,1720418800,57600,57600,57600,57600,0
|
|
20231114,180700,1720418800,57600,57600,57600,57600,0
|
|
20231114,180600,1720418800,57600,57600,57600,57600,0
|
|
20231114,180500,1720418800,57600,57600,57600,57600,0
|
|
20231114,180400,1720418800,57600,57600,57600,57600,0
|
|
20231114,180300,1720418800,57600,57600,57600,57600,0
|
|
20231114,180200,1720418800,57600,57600,57600,57600,0
|
|
20231114,180100,1720418800,57600,57600,57600,57600,0
|
|
20231114,180000,1720418800,57600,57600,57600,57600,0
|
|
20231114,175900,1720418800,57600,57600,57600,57600,0
|
|
20231114,175800,1720418800,57600,57600,57600,57600,0
|
|
20231114,175700,1720418800,57600,57600,57600,57600,0
|
|
20231114,175600,1720418800,57600,57600,57600,57600,0
|
|
20231114,175500,1720418800,57600,57600,57600,57600,0
|
|
20231114,175400,1720418800,57600,57600,57600,57600,0
|
|
20231114,175300,1720418800,57600,57600,57600,57600,0
|
|
20231114,175200,1720418800,57600,57600,57600,57600,0
|
|
20231114,175100,1720418800,57600,57600,57600,57600,0
|
|
20231114,175000,1720418800,57600,57600,57600,57600,0
|
|
20231114,174900,1720418800,57600,57600,57600,57600,0
|
|
20231114,174800,1720418800,57600,57600,57600,57600,0
|
|
20231114,174700,1720418800,57600,57600,57600,57600,0
|
|
20231114,174600,1720418800,57600,57600,57600,57600,0
|
|
20231114,174500,1720418800,57600,57600,57600,57600,0
|
|
20231114,174400,1720418800,57600,57600,57600,57600,0
|
|
20231114,174300,1720418800,57600,57600,57600,57600,0
|
|
20231114,174200,1720418800,57600,57600,57600,57600,0
|
|
20231114,174100,1720418800,57600,57600,57600,57600,4039
|
|
20231114,174000,1720418800,57600,57600,57600,57600,0
|
|
20231114,173900,1720418800,57600,57600,57600,57600,0
|
|
20231114,173800,1720418800,57600,57600,57600,57600,0
|
|
20231114,173700,1720418800,57600,57600,57600,57600,0
|
|
20231114,173600,1720418800,57600,57600,57600,57600,0
|
|
20231114,173500,1720418800,57600,57600,57600,57600,0
|
|
20231114,173400,1720418800,57600,57600,57600,57600,0
|
|
20231114,173300,1720418800,57600,57600,57600,57600,0
|
|
20231114,173200,1720418800,57600,57600,57600,57600,0
|
|
20231114,173100,1720418800,57600,57600,57600,57600,0
|
|
20231114,173000,1720418800,57600,57600,57600,57600,0
|
|
20231114,172900,1720418800,57600,57600,57600,57600,0
|
|
20231114,172800,1720418800,57600,57600,57600,57600,0
|
|
20231114,172700,1720418800,57600,57600,57600,57600,0
|
|
20231114,172600,1720418800,57600,57600,57600,57600,0
|
|
20231114,172500,1720418800,57600,57600,57600,57600,0
|
|
20231114,172400,1720418800,57600,57600,57600,57600,0
|
|
20231114,172300,1720418800,57600,57600,57600,57600,0
|
|
20231114,172200,1720418800,57600,57600,57600,57600,0
|
|
20231114,172100,1720418800,57600,57600,57600,57600,0
|
|
20231114,172000,1720418800,57600,57600,57600,57600,0
|
|
20231114,171900,1720418800,57600,57600,57600,57600,0
|
|
20231114,171800,1720418800,57600,57600,57600,57600,0
|
|
20231114,171700,1720418800,57600,57600,57600,57600,0
|
|
20231114,171600,1720418800,57600,57600,57600,57600,0
|
|
20231114,171500,1720418800,57600,57600,57600,57600,0
|
|
20231114,171400,1720418800,57600,57600,57600,57600,0
|
|
20231114,171300,1720418800,57600,57600,57600,57600,0
|
|
20231114,171200,1720418800,57600,57600,57600,57600,0
|
|
20231114,171100,1720418800,57600,57600,57600,57600,4039
|
|
20231114,171000,1720418800,57600,57600,57600,57600,0
|
|
20231114,170900,1720418800,57600,57600,57600,57600,0
|
|
20231114,170800,1720418800,57600,57600,57600,57600,0
|
|
20231114,170700,1720418800,57600,57600,57600,57600,0
|
|
20231114,170600,1720418800,57600,57600,57600,57600,0
|
|
20231114,170500,1720418800,57600,57600,57600,57600,0
|
|
20231114,170400,1720418800,57600,57600,57600,57600,0
|
|
20231114,170300,1720418800,57600,57600,57600,57600,0
|
|
20231114,170200,1720418800,57600,57600,57600,57600,0
|
|
20231114,170100,1720418800,57600,57600,57600,57600,0
|
|
20231114,170000,1720418800,57600,57600,57600,57600,0
|
|
20231114,165900,1720418800,57600,57600,57600,57600,0
|
|
20231114,165800,1720418800,57600,57600,57600,57600,0
|
|
20231114,165700,1720418800,57600,57600,57600,57600,0
|
|
20231114,165600,1720418800,57600,57600,57600,57600,0
|
|
20231114,165500,1720418800,57600,57600,57600,57600,0
|
|
20231114,165400,1720418800,57600,57600,57600,57600,0
|
|
20231114,165300,1720418800,57600,57600,57600,57600,0
|
|
20231114,165200,1720418800,57600,57600,57600,57600,0
|
|
20231114,165100,1720418800,57600,57600,57600,57600,0
|
|
20231114,165000,1720418800,57600,57600,57600,57600,0
|
|
20231114,164900,1720418800,57600,57600,57600,57600,0
|
|
20231114,164800,1720418800,57600,57600,57600,57600,0
|
|
20231114,164700,1720418800,57600,57600,57600,57600,0
|
|
20231114,164600,1720418800,57600,57600,57600,57600,0
|
|
20231114,164500,1720418800,57600,57600,57600,57600,0
|
|
20231114,164400,1720418800,57600,57600,57600,57600,0
|
|
20231114,164300,1720418800,57600,57600,57600,57600,0
|
|
20231114,164200,1720418800,57600,57600,57600,57600,0
|
|
20231114,164100,1720418800,57600,57600,57600,57600,4039
|
|
20231114,164000,1720418800,57600,57600,57600,57600,0
|
|
20231114,163900,1720418800,57600,57600,57600,57600,0
|
|
20231114,163800,1720418800,57600,57600,57600,57600,0
|
|
20231114,163700,1720418800,57600,57600,57600,57600,0
|
|
20231114,163600,1720418800,57600,57600,57600,57600,0
|
|
20231114,163500,1720418800,57600,57600,57600,57600,0
|
|
20231114,163400,1720418800,57600,57600,57600,57600,0
|
|
20231114,163300,1720418800,57600,57600,57600,57600,0
|
|
20231114,163200,1720418800,57600,57600,57600,57600,0
|
|
20231114,163100,1720418800,57600,57600,57600,57600,0
|
|
20231114,163000,1720418800,57600,57600,57600,57600,0
|
|
20231114,162900,1720418800,57600,57600,57600,57600,0
|
|
20231114,162800,1720418800,57600,57600,57600,57600,0
|
|
20231114,162700,1720418800,57600,57600,57600,57600,0
|
|
20231114,162600,1720418800,57600,57600,57600,57600,0
|
|
20231114,162500,1720418800,57600,57600,57600,57600,0
|
|
20231114,162400,1720418800,57600,57600,57600,57600,0
|
|
20231114,162300,1720418800,57600,57600,57600,57600,0
|
|
20231114,162200,1720418800,57600,57600,57600,57600,0
|
|
20231114,162100,1720418800,57600,57600,57600,57600,0
|
|
20231114,162000,1720418800,57600,57600,57600,57600,0
|
|
20231114,161900,1720418800,57600,57600,57600,57600,0
|
|
20231114,161800,1720418800,57600,57600,57600,57600,0
|
|
20231114,161700,1720418800,57600,57600,57600,57600,0
|
|
20231114,161600,1720418800,57600,57600,57600,57600,0
|
|
20231114,161500,1720418800,57600,57600,57600,57600,0
|
|
20231114,161400,1720418800,57600,57600,57600,57600,0
|
|
20231114,161300,1720418800,57600,57600,57600,57600,0
|
|
20231114,161200,1720418800,57600,57600,57600,57600,0
|
|
20231114,161100,1720418800,57600,57600,57600,57600,4039
|
|
20231114,161000,1720418800,57600,57600,57600,57600,0
|
|
20231114,160900,1720418800,57600,57600,57600,57600,0
|
|
20231114,160800,1720418800,57600,57600,57600,57600,0
|
|
20231114,160700,1720418800,57600,57600,57600,57600,0
|
|
20231114,160600,1720418800,57600,57600,57600,57600,0
|
|
20231114,160500,1720418800,57600,57600,57600,57600,0
|
|
20231114,160400,1720418800,57600,57600,57600,57600,0
|
|
20231114,160300,1720418800,57600,57600,57600,57600,0
|
|
20231114,160200,1720418800,57600,57600,57600,57600,0
|
|
20231114,160100,1720418800,57600,57600,57600,57600,0
|
|
20231114,160000,1720418800,57600,57600,57600,57600,0
|
|
20231114,155900,1720418800,57600,57600,57600,57600,0
|
|
20231114,155800,1720418800,57600,57600,57600,57600,0
|
|
20231114,155700,1720418800,57600,57600,57600,57600,0
|
|
20231114,155600,1720418800,57600,57600,57600,57600,0
|
|
20231114,155500,1720418800,57600,57600,57600,57600,0
|
|
20231114,155400,1720418800,57600,57600,57600,57600,0
|
|
20231114,155300,1720418800,57600,57600,57600,57600,0
|
|
20231114,155200,1720418800,57600,57600,57600,57600,0
|
|
20231114,155100,1720418800,57600,57600,57600,57600,0
|
|
20231114,155000,1720418800,57600,57600,57600,57600,0
|
|
20231114,154900,1720418800,57600,57600,57600,57600,0
|
|
20231114,154800,1720418800,57600,57600,57600,57600,0
|
|
20231114,154700,1720418800,57600,57600,57600,57600,0
|
|
20231114,154600,1720418800,57600,57600,57600,57600,0
|
|
20231114,154500,1720418800,57600,57600,57600,57600,0
|
|
20231114,154400,1720418800,57600,57600,57600,57600,0
|
|
20231114,154300,1720418800,57600,57600,57600,57600,0
|
|
20231114,154200,1720418800,57600,57600,57600,57600,0
|
|
20231114,154100,1720418800,57600,57600,57600,57600,4039
|
|
20231114,154000,1720418800,57600,57600,57600,57600,0
|
|
20231114,153900,1720418800,57600,57600,57600,57600,0
|
|
20231114,153800,1720418800,57600,57600,57600,57600,0
|
|
20231114,153700,1720418800,57600,57600,57600,57600,0
|
|
20231114,153600,1720418800,57600,57600,57600,57600,0
|
|
20231114,153500,1720418800,57600,57600,57600,57600,0
|
|
20231114,153400,1720418800,57600,57600,57600,57600,0
|
|
20231114,153300,1720418800,57600,57600,57600,57600,0
|
|
20231114,153200,1720418800,57600,57600,57600,57600,0
|
|
20231114,153100,1720418800,57600,57600,57600,57600,0
|
|
20231114,153000,1720418800,57600,57600,57600,57600,4039
|
|
20231114,152900,1487772400,57800,57800,57800,57800,0
|
|
20231114,152800,1487772400,57800,57800,57800,57800,0
|
|
20231114,152700,1487772400,57800,57800,57800,57800,0
|
|
20231114,152600,1487772400,57800,57800,57800,57800,0
|
|
20231114,152500,1487772400,57800,57800,57800,57800,0
|
|
20231114,152400,1487772400,57800,57800,57800,57800,0
|
|
20231114,152300,1487772400,57800,57800,57800,57800,0
|
|
20231114,152200,1487772400,57800,57800,57800,57800,0
|
|
20231114,152100,1487772400,57800,57800,57800,57800,0
|
|
20231114,152000,1487772400,57800,57800,57800,57800,0
|
|
20231114,151900,1487772400,57800,57900,57900,57700,144
|
|
20231114,151800,1479449600,57700,57900,57900,57700,52
|
|
20231114,151700,1476443200,57900,57900,57900,57700,130
|
|
20231114,151600,1468918400,57900,57800,57900,57800,89
|
|
20231114,151500,1463772000,57800,57800,57900,57800,21
|
|
20231114,151400,1462557600,57800,57800,57900,57800,224
|
|
20231114,151300,1449608700,57900,57800,57900,57800,14
|
|
20231114,151200,1448798800,57800,57800,57900,57800,35
|
|
20231114,151100,1446775400,57800,57800,57900,57800,14
|
|
20231114,151000,1445965700,57800,57800,57900,57800,25
|
|
20231114,150900,1444520400,57800,57600,57800,57600,438
|
|
20231114,150800,1419238500,57600,57600,57700,57600,9
|
|
20231114,150700,1418719800,57600,57600,57700,57600,41
|
|
20231114,150600,1416356100,57600,57600,57700,57600,31
|
|
20231114,150500,1414570300,57600,57700,57700,57600,64
|
|
20231114,150400,1410877800,57700,57700,57700,57700,10
|
|
20231114,150300,1410300800,57700,57700,57800,57700,154
|
|
20231114,150200,1401414900,57700,57700,57700,57700,130
|
|
20231114,150100,1393913900,57700,57800,57800,57700,537
|
|
20231114,150000,1362888400,57800,57800,57800,57800,8
|
|
20231114,145900,1362426000,57800,57900,57900,57800,18
|
|
20231114,145800,1361384200,57900,57900,57900,57900,1
|
|
20231114,145700,1361326300,57800,57700,57800,57700,355
|
|
20231114,145600,1340807600,57800,57800,57800,57800,16
|
|
20231114,145500,1339882800,57700,57700,57700,57700,12
|
|
20231114,145400,1339190400,57800,57700,57800,57700,14
|
|
20231114,145300,1338381500,57800,57800,57800,57800,11
|
|
20231114,145200,1337745700,57700,57800,57800,57700,32
|
|
20231114,145100,1335899200,57700,57700,57700,57700,12
|
|
20231114,145000,1335206800,57700,57700,57700,57700,50
|
|
20231114,144900,1332321800,57700,57700,57700,57700,0
|
|
20231114,144800,1332321800,57700,57700,57700,57700,3
|
|
20231114,144700,1332148700,57800,57800,57800,57800,1
|
|
20231114,144600,1332090900,57700,57700,57700,57700,5
|
|
20231114,144500,1331802400,57700,57700,57700,57700,4
|
|
20231114,144400,1331571600,57800,57800,57800,57800,0
|
|
20231114,144300,1331571600,57800,57800,57800,57800,1
|
|
20231114,144200,1331513800,57700,57700,57700,57700,3
|
|
20231114,144100,1331340700,57700,57700,57700,57700,3
|
|
20231114,144000,1331167600,57700,57700,57700,57700,127
|
|
20231114,143900,1323839700,57600,57700,57700,57600,237
|
|
20231114,143800,1310168200,57800,57800,57800,57800,1
|
|
20231114,143700,1310110400,57800,57800,57800,57800,2
|
|
20231114,143600,1309994800,57700,57700,57800,57700,19
|
|
20231114,143500,1308898400,57800,57800,57800,57800,22
|
|
20231114,143400,1307626800,57800,57700,57800,57600,453
|
|
20231114,143300,1281486500,57700,57800,57800,57700,638
|
|
20231114,143200,1244621100,57800,57800,57800,57800,7
|
|
20231114,143100,1244216500,57900,57800,57900,57800,22
|
|
20231114,143000,1242944800,57800,57800,57800,57800,10
|
|
20231114,142900,1242366800,57800,57800,57800,57800,7
|
|
20231114,142800,1241962200,57900,57900,57900,57900,20
|
|
20231114,142700,1240804200,57800,57900,57900,57800,30
|
|
20231114,142600,1239070100,57800,57800,57800,57800,22
|
|
20231114,142500,1237798500,57800,57800,57800,57800,8
|
|
20231114,142400,1237336100,57900,57800,57900,57800,27
|
|
20231114,142300,1235774000,57800,57800,57800,57800,7
|
|
20231114,142200,1235369400,57900,57800,57900,57800,9
|
|
20231114,142100,1234849100,57800,57800,57900,57800,29
|
|
20231114,142000,1233172100,57800,57900,57900,57800,8
|
|
20231114,141900,1232709600,57800,57900,57900,57800,8
|
|
20231114,141800,1232247100,57800,57800,57900,57800,10
|
|
20231114,141700,1231669000,57800,57900,57900,57800,18
|
|
20231114,141600,1230627500,57900,57800,57900,57800,29
|
|
20231114,141500,1228949900,57800,57800,57900,57800,12
|
|
20231114,141400,1228256200,57800,57800,57800,57800,7
|
|
20231114,141300,1227851600,57900,57800,57900,57800,4
|
|
20231114,141200,1227620300,57900,57900,57900,57900,17
|
|
20231114,141100,1226636000,57900,57800,57900,57800,7
|
|
20231114,141000,1226231000,57900,57800,57900,57800,5
|
|
20231114,140900,1225941800,57900,57900,57900,57900,9
|
|
20231114,140800,1225420700,57800,57800,57800,57800,0
|
|
20231114,140700,1225420700,57800,57800,57800,57800,3
|
|
20231114,140600,1225247300,57900,57800,57900,57800,6
|
|
20231114,140500,1224900400,57900,57900,57900,57900,1
|
|
20231114,140400,1224842500,57900,57800,57900,57800,4
|
|
20231114,140300,1224611200,57900,57900,57900,57900,0
|
|
20231114,140200,1224611200,57900,57900,57900,57900,0
|
|
20231114,140100,1224611200,57900,57800,57900,57800,23
|
|
20231114,140000,1223281700,57800,57800,57800,57800,90
|
|
20231114,135900,1218079700,57800,57700,57900,57600,974
|
|
20231114,135800,1161869000,57700,57700,57700,57600,29
|
|
20231114,135700,1160196800,57700,57700,57700,57600,23
|
|
20231114,135600,1158870600,57700,57600,57700,57600,27
|
|
20231114,135500,1157314500,57700,57600,57700,57600,15
|
|
20231114,135400,1156450400,57600,57700,57700,57600,11
|
|
20231114,135300,1155816400,57600,57700,57700,57600,12
|
|
20231114,135200,1155124800,57600,57600,57700,57600,139
|
|
20231114,135100,1147117600,57600,57600,57700,57600,34
|
|
20231114,135000,1145158300,57600,57700,57700,57600,19
|
|
20231114,134900,1144062800,57600,57600,57700,57600,28
|
|
20231114,134800,1142449500,57700,57700,57700,57600,21
|
|
20231114,134700,1141238600,57600,57600,57700,57600,12
|
|
20231114,134600,1140547000,57700,57600,57700,57600,40
|
|
20231114,134500,1138241900,57700,57600,57700,57600,8
|
|
20231114,134400,1137781000,57700,57600,57700,57600,47
|
|
20231114,134300,1135073400,57600,57700,57700,57600,393
|
|
20231114,134200,1112404500,57700,57700,57700,57700,7
|
|
20231114,134100,1112000600,57700,57700,57700,57700,20
|
|
20231114,134000,1110846600,57700,57900,57900,57700,272
|
|
20231114,133900,1095128700,57900,57900,57900,57800,11
|
|
20231114,133800,1094491900,57800,57900,57900,57800,13
|
|
20231114,133700,1093740000,57800,57800,57900,57800,15
|
|
20231114,133600,1092872900,57800,57800,57800,57800,26
|
|
20231114,133500,1091370100,57800,57800,57800,57800,8
|
|
20231114,133400,1090907700,57800,57800,57800,57800,15
|
|
20231114,133300,1090040700,57700,57800,57800,57700,27
|
|
20231114,133200,1088480800,57800,57800,57800,57700,15
|
|
20231114,133100,1087614400,57800,58000,58000,57700,460
|
|
20231114,133000,1061012700,57900,58000,58000,57900,12
|
|
20231114,132900,1060317400,58000,57900,58000,57900,32
|
|
20231114,132800,1058462400,57900,57900,58000,57900,14
|
|
20231114,132700,1057651200,58000,58000,58000,58000,5
|
|
20231114,132600,1057361200,58000,57900,58000,57900,16
|
|
20231114,132500,1056433800,57900,57900,57900,57900,3
|
|
20231114,132400,1056260100,57900,58000,58000,57900,79
|
|
20231114,132300,1051685700,58000,57900,58000,57900,7
|
|
20231114,132200,1051280000,58000,58000,58000,58000,19
|
|
20231114,132100,1050178000,58000,57900,58000,57900,7
|
|
20231114,132000,1049772600,58000,57900,58000,57900,10
|
|
20231114,131900,1049192900,58000,57900,58000,57900,406
|
|
20231114,131800,1025683800,57900,57900,57900,57900,4
|
|
20231114,131700,1025452200,57900,57900,57900,57800,12
|
|
20231114,131600,1024757700,57900,57900,57900,57900,6
|
|
20231114,131500,1024410300,57900,57900,57900,57900,29
|
|
20231114,131400,1022731200,57900,57900,57900,57800,24
|
|
20231114,131300,1021342600,57900,57800,57900,57800,33
|
|
20231114,131200,1019434500,57900,57800,57900,57800,14
|
|
20231114,131100,1018624600,57900,57900,57900,57800,35
|
|
20231114,131000,1016601100,57900,57900,57900,57900,18
|
|
20231114,130900,1015558900,57900,57900,57900,57900,11
|
|
20231114,130800,1014922000,57900,57900,57900,57800,9
|
|
20231114,130700,1014401200,57900,57900,57900,57900,10
|
|
20231114,130600,1013822200,57900,57900,57900,57900,7
|
|
20231114,130500,1013416900,57900,57900,57900,57800,29
|
|
20231114,130400,1011738300,57900,57900,57900,57900,4
|
|
20231114,130300,1011506700,57900,57900,57900,57900,7
|
|
20231114,130200,1011101400,57900,57900,57900,57800,12
|
|
20231114,130100,1010407000,57900,57900,57900,57900,21
|
|
20231114,130000,1009191100,57900,57900,57900,57900,21
|
|
20231114,125900,1007975200,57900,57900,57900,57800,51
|
|
20231114,125800,1005022600,57900,57900,57900,57900,13
|
|
20231114,125700,1004269900,57900,57900,57900,57900,26
|
|
20231114,125600,1002764500,57900,57900,57900,57800,18
|
|
20231114,125500,1001722600,57900,57900,57900,57900,16
|
|
20231114,125400,1000796200,57900,57900,57900,57900,17
|
|
20231114,125300,999811900,57800,57800,57900,57800,61
|
|
20231114,125200,996284900,57900,57900,57900,57900,12
|
|
20231114,125100,995590100,57900,57900,57900,57800,52
|
|
20231114,125000,992583000,57800,57900,57900,57800,8
|
|
20231114,124900,992120100,57900,57800,57900,57800,179
|
|
20231114,124800,981773200,57800,57900,57900,57800,185
|
|
20231114,124700,971078700,57800,57900,57900,57800,24
|
|
20231114,124600,969689400,57900,57900,57900,57900,14
|
|
20231114,124500,968878800,57900,57900,57900,57900,15
|
|
20231114,124400,968010300,57900,57800,57900,57800,191
|
|
20231114,124300,956967400,57800,57800,57800,57800,5
|
|
20231114,124200,956678400,57800,57700,57800,57700,14
|
|
20231114,124100,955869500,57700,57800,57800,57700,222
|
|
20231114,124000,943042900,57900,57900,57900,57900,10
|
|
20231114,123900,942463900,57900,57800,57900,57800,108
|
|
20231114,123800,936221000,57900,57900,57900,57900,12
|
|
20231114,123700,935526200,57900,57900,57900,57900,6
|
|
20231114,123600,935178800,57900,57900,57900,57800,25
|
|
20231114,123500,933731600,57900,57900,57900,57900,7
|
|
20231114,123400,933326300,57900,57900,57900,57900,19
|
|
20231114,123300,932226200,57900,57900,57900,57800,16
|
|
20231114,123200,931300100,57900,57900,57900,57900,211
|
|
20231114,123100,919083200,57900,57900,57900,57900,8
|
|
20231114,123000,918620000,57800,57800,57800,57800,3
|
|
20231114,122900,918446600,57900,57900,57900,57900,27
|
|
20231114,122800,916883300,57900,57900,57900,57900,6
|
|
20231114,122700,916535900,57900,57900,57900,57800,15
|
|
20231114,122600,915667700,57900,57900,57900,57900,4
|
|
20231114,122500,915436100,57900,57900,57900,57900,16
|
|
20231114,122400,914509700,57900,57900,57900,57800,12
|
|
20231114,122300,913815200,57900,57900,57900,57900,6
|
|
20231114,122200,913467800,57900,57900,57900,57900,26
|
|
20231114,122100,911962400,57900,57900,57900,57800,13
|
|
20231114,122000,911210000,57900,57900,57900,57900,6
|
|
20231114,121900,910862600,57900,57900,57900,57900,8
|
|
20231114,121800,910399400,57900,57900,57900,57800,14
|
|
20231114,121700,909589400,57900,57900,57900,57900,19
|
|
20231114,121600,908489300,57900,57900,57900,57900,6
|
|
20231114,121500,908141900,57800,57900,57900,57800,9
|
|
20231114,121400,907621100,57900,57800,57900,57800,43
|
|
20231114,121300,905134600,57900,57900,57900,57900,8
|
|
20231114,121200,904671400,57900,57800,57900,57800,9
|
|
20231114,121100,904150600,57900,57900,57900,57900,9
|
|
20231114,121000,903629500,57900,57800,57900,57800,24
|
|
20231114,120900,902242200,57900,57900,57900,57800,104
|
|
20231114,120800,896220900,57900,57900,57900,57900,9
|
|
20231114,120700,895699800,57700,57800,57800,57700,108
|
|
20231114,120600,889458400,57700,57900,57900,57700,220
|
|
20231114,120500,876741300,57900,57900,57900,57900,7
|
|
20231114,120400,876336000,57900,57900,57900,57900,20
|
|
20231114,120300,875178000,57800,57900,57900,57800,8
|
|
20231114,120200,874715100,57900,57900,57900,57900,11
|
|
20231114,120100,874078200,57800,57900,57900,57800,13
|
|
20231114,120000,873326000,57900,57900,57900,57800,7
|
|
20231114,115900,872921000,57900,57800,57900,57800,26
|
|
20231114,115800,871416000,57900,57800,57900,57800,13
|
|
20231114,115700,870663600,57900,57900,57900,57800,11
|
|
20231114,115600,870026800,57900,57800,57900,57800,7
|
|
20231114,115500,869621600,57900,57800,57900,57800,14
|
|
20231114,115400,868811300,57900,57900,57900,57800,15
|
|
20231114,115300,867942900,57900,57900,57900,57800,11
|
|
20231114,115200,867306100,57900,57900,57900,57800,20
|
|
20231114,115100,866148500,57800,57800,57900,57800,15
|
|
20231114,115000,865280600,57900,57900,57900,57800,7
|
|
20231114,114900,864875400,57900,57900,57900,57800,21
|
|
20231114,114800,863659900,57900,57900,57900,57900,11
|
|
20231114,114700,863023000,57800,57900,57900,57800,19
|
|
20231114,114600,861923100,57900,57900,57900,57800,13
|
|
20231114,114500,861170800,57900,57900,57900,57900,15
|
|
20231114,114400,860302300,57900,58000,58000,57900,70
|
|
20231114,114300,856247200,58000,57900,58000,57900,73
|
|
20231114,114200,852020200,58000,58000,58000,58000,12
|
|
20231114,114100,851324200,58000,58000,58000,57900,15
|
|
20231114,114000,850454800,57900,58000,58000,57900,25
|
|
20231114,113900,849005300,58000,57900,58000,57900,143
|
|
20231114,113800,840722600,57900,57900,57900,57800,23
|
|
20231114,113700,839391600,57800,57900,57900,57800,14
|
|
20231114,113600,838581400,57900,57800,57900,57800,9
|
|
20231114,113500,838060400,57900,57900,57900,57900,8
|
|
20231114,113400,837597200,57900,58000,58000,57800,31
|
|
20231114,113300,835802100,58000,57800,58000,57800,26
|
|
20231114,113200,834298500,57800,58000,58000,57800,59
|
|
20231114,113100,830882900,58000,57900,58000,57900,123
|
|
20231114,113000,823760900,57900,57900,57900,57900,14
|
|
20231114,112900,822950300,57900,57900,57900,57900,6
|
|
20231114,112800,822602900,57900,57900,57900,57800,13
|
|
20231114,112700,821850500,57900,57800,57900,57800,27
|
|
20231114,112600,820289400,57800,57800,57800,57800,33
|
|
20231114,112500,818382000,57800,57700,57800,57700,36
|
|
20231114,112400,816301600,57800,57800,57800,57700,28
|
|
20231114,112300,814685200,57800,57900,57900,57800,107
|
|
20231114,112200,808499400,57900,57800,57900,57800,11
|
|
20231114,112100,807862900,57800,58000,58000,57800,67
|
|
20231114,112000,803986100,58000,58000,58000,58000,3
|
|
20231114,111900,803812100,57900,57900,58000,57800,320
|
|
20231114,111800,785282000,57900,57900,57900,57900,17
|
|
20231114,111700,784297700,57800,57900,57900,57800,9
|
|
20231114,111600,783776700,57800,57900,57900,57800,11
|
|
20231114,111500,783140200,57900,57900,57900,57800,12
|
|
20231114,111400,782445500,57900,57900,57900,57900,8
|
|
20231114,111300,781982300,57800,57900,57900,57800,15
|
|
20231114,111200,781114200,57900,57900,57900,57900,10
|
|
20231114,111100,780535200,57900,57800,57900,57800,9
|
|
20231114,111000,780014400,57800,57900,57900,57800,10
|
|
20231114,110900,779435500,57900,57800,57900,57800,29
|
|
20231114,110800,777758700,57900,57800,57900,57800,17
|
|
20231114,110700,776774900,57900,57900,57900,57900,9
|
|
20231114,110600,776253800,57900,57900,57900,57900,9
|
|
20231114,110500,775732700,57900,57900,57900,57800,81
|
|
20231114,110400,771049900,57900,57900,57900,57900,5
|
|
20231114,110300,770760400,57900,57900,57900,57900,10
|
|
20231114,110200,770181400,57800,57900,57900,57800,10
|
|
20231114,110100,769602500,57900,57900,57900,57900,5
|
|
20231114,110000,769313000,57900,57900,57900,57900,8
|
|
20231114,105900,768849800,57900,57900,57900,57900,31
|
|
20231114,105800,767054900,57900,57900,57900,57900,10
|
|
20231114,105700,766475900,57900,57900,57900,57900,474
|
|
20231114,105600,739031300,57800,57900,57900,57800,23
|
|
20231114,105500,737700700,57700,57900,57900,57700,5
|
|
20231114,105400,737411600,57700,57800,57900,57700,604
|
|
20231114,105300,702506200,57900,57800,57900,57800,8
|
|
20231114,105200,702043100,57900,57900,57900,57800,10
|
|
20231114,105100,701464300,57900,57900,57900,57800,11
|
|
20231114,105000,700827600,57900,57900,57900,57900,9
|
|
20231114,104900,700306500,57900,57900,57900,57800,23
|
|
20231114,104800,698976000,57900,57900,57900,57900,5
|
|
20231114,104700,698686500,57900,57900,57900,57800,20
|
|
20231114,104600,697528700,57900,57900,57900,57800,32
|
|
20231114,104500,695676100,57900,57900,57900,57800,19
|
|
20231114,104400,694576200,57800,57900,57900,57800,4
|
|
20231114,104300,694344800,57900,57800,57900,57800,11
|
|
20231114,104200,693708100,57900,57900,57900,57800,11
|
|
20231114,104100,693071400,57900,57900,57900,57900,30
|
|
20231114,104000,691334400,57900,57900,57900,57800,10
|
|
20231114,103900,690755600,57900,57800,57900,57800,11
|
|
20231114,103800,690118900,57900,57800,57900,57800,54
|
|
20231114,103700,686994600,57900,57900,57900,57900,6
|
|
20231114,103600,686647200,57900,57900,57900,57900,12
|
|
20231114,103500,685952400,57900,57900,57900,57900,5
|
|
20231114,103400,685662900,57900,57900,57900,57900,8
|
|
20231114,103300,685199700,57900,57800,57900,57800,75
|
|
20231114,103200,680864200,57800,57800,57800,57800,15
|
|
20231114,103100,679997200,57900,57900,57900,57900,9
|
|
20231114,103000,679476100,57900,57900,57900,57800,11
|
|
20231114,102900,678839400,57900,57900,57900,57900,6
|
|
20231114,102800,678492000,57900,57900,57900,57900,6
|
|
20231114,102700,678144600,57900,57900,57900,57900,9
|
|
20231114,102600,677623500,57900,57900,57900,57900,19
|
|
20231114,102500,676523400,58000,58000,58000,57900,63
|
|
20231114,102400,672874400,57900,57900,57900,57800,190
|
|
20231114,102300,661873600,57900,57800,57900,57800,9
|
|
20231114,102200,661352600,57900,57900,57900,57900,21
|
|
20231114,102100,660136700,57900,57900,57900,57900,25
|
|
20231114,102000,658689200,57900,57900,57900,57900,16
|
|
20231114,101900,657762800,57900,57900,57900,57800,24
|
|
20231114,101800,656374200,57900,57900,57900,57900,10
|
|
20231114,101700,655795200,57800,57900,57900,57800,7
|
|
20231114,101600,655390100,57900,58000,58000,57800,9
|
|
20231114,101500,654868600,57900,57900,58000,57900,15
|
|
20231114,101400,653999800,57800,57800,57800,57800,0
|
|
20231114,101300,653999800,57800,57900,58000,57800,62
|
|
20231114,101200,650414500,57900,58000,58000,57900,67
|
|
20231114,101100,646534900,58000,57800,58000,57800,157
|
|
20231114,101000,637452900,57800,57800,57800,57800,39
|
|
20231114,100900,635198700,57800,57800,57800,57800,46
|
|
20231114,100800,632539900,57800,57800,57800,57800,7
|
|
20231114,100700,632135300,57800,57800,57800,57800,6
|
|
20231114,100600,631788500,57800,57700,57800,57700,11
|
|
20231114,100500,631152800,57700,57800,57900,57700,31
|
|
20231114,100400,629362400,57800,58000,58000,57800,173
|
|
20231114,100300,619362000,58000,57900,58000,57900,155
|
|
20231114,100200,610387200,57900,57900,57900,57900,235
|
|
20231114,100100,596780700,57900,57800,57900,57800,3
|
|
20231114,100000,596607200,57900,57900,57900,57800,32
|
|
20231114,095900,594755900,57900,57900,57900,57900,3
|
|
20231114,095800,594582200,57900,57900,57900,57900,10
|
|
20231114,095700,594003200,57800,57900,57900,57800,12
|
|
20231114,095600,593308600,57900,57900,57900,57900,6
|
|
20231114,095500,592961200,57800,57700,57900,57700,167
|
|
20231114,095400,583320100,57600,57900,58000,57600,1723
|
|
20231114,095300,483602900,57900,57900,58000,57900,22
|
|
20231114,095200,482327300,58000,58000,58000,57900,28
|
|
20231114,095100,480705300,58000,58000,58000,58000,10
|
|
20231114,095000,480125300,58000,58000,58000,58000,10
|
|
20231114,094900,479545300,57900,57900,58000,57900,27
|
|
20231114,094800,477981100,58000,58000,58000,57900,49
|
|
20231114,094700,475142300,58000,58100,58100,58000,203
|
|
20231114,094600,463366800,58000,58000,58100,58000,7
|
|
20231114,094500,462960400,58100,58100,58100,58000,113
|
|
20231114,094400,456405100,58000,58000,58100,58000,25
|
|
20231114,094300,454954800,58100,58100,58100,58100,6
|
|
20231114,094200,454606200,58100,58100,58100,58100,10
|
|
20231114,094100,454025200,58100,58100,58100,58000,18
|
|
20231114,094000,452980400,58100,58100,58100,58100,113
|
|
20231114,093900,446415100,58000,57900,58000,57900,697
|
|
20231114,093800,406010000,57900,58000,58000,57800,340
|
|
20231114,093700,386302600,58000,58000,58000,57900,549
|
|
20231114,093600,354492400,58000,57900,58000,57900,20
|
|
20231114,093500,353333600,57900,57900,57900,57900,523
|
|
20231114,093400,323051900,57900,57900,57900,57900,6
|
|
20231114,093300,322704500,57800,57900,57900,57800,76
|
|
20231114,093200,318304500,57900,57900,57900,57900,19
|
|
20231114,093100,317204400,57800,57800,57800,57800,10
|
|
20231114,093000,316626400,57900,57800,57900,57600,103
|
|
20231114,092900,310673200,57600,57800,57800,57500,170
|
|
20231114,092800,300891800,57800,57900,57900,57800,523
|
|
20231114,092700,270611300,57900,57900,57900,57500,202
|
|
20231114,092600,258928000,57900,57700,57900,57600,286
|
|
20231114,092500,242432400,57400,57400,57400,57400,0
|
|
20231114,092400,242432400,57400,57400,57400,57400,7
|
|
20231114,092300,242030600,57500,57500,57500,57500,56
|
|
20231114,092200,238810600,57500,57600,57600,57500,612
|
|
20231114,092100,203560800,57700,57800,57800,57700,52
|
|
20231114,092000,200558200,57800,57800,57800,57800,148
|
|
20231114,091900,192003800,57800,57800,57800,57800,6
|
|
20231114,091800,191657000,57700,57700,57700,57700,125
|
|
20231114,091700,184444500,57600,57700,57700,57600,18
|
|
20231114,091600,183406700,57800,57800,57800,57600,9
|
|
20231114,091500,182887900,57600,57600,57700,57600,35
|
|
20231114,091400,180869700,57600,57800,57800,57600,139
|
|
20231114,091300,172848000,57700,57700,57700,57700,10
|
|
20231114,091200,172271000,57900,57900,57900,57900,213
|
|
20231114,091100,159938300,58000,58000,58000,58000,0
|
|
20231114,091000,159938300,58000,57900,58000,57900,94
|
|
20231114,090900,154491000,57900,57900,57900,57900,92
|
|
20231114,090800,149164200,57900,58000,58000,57900,153
|
|
20231114,090700,140304800,58000,57900,58000,57900,79
|
|
20231114,090600,135728500,57900,57900,58000,57900,313
|
|
20231114,090500,117605700,57900,57300,57900,57300,424
|
|
20231114,090400,93092900,57800,57300,57800,57300,160
|
|
20231114,090300,83864900,57700,57600,57700,57200,157
|
|
20231114,090200,74832100,57600,57700,57700,57100,405
|
|
20231114,090100,51602700,57800,57700,57800,57200,149
|
|
20231114,090000,43024500,57200,57600,57700,57100,747
|