670 lines
33 KiB
CSV
670 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,200700,4854475540,8150,8150,8150,8150,1841
|
|
20231107,200600,4854475540,8150,8150,8150,8150,0
|
|
20231107,200500,4854475540,8150,8150,8150,8150,0
|
|
20231107,200400,4854475540,8150,8150,8150,8150,0
|
|
20231107,200300,4854475540,8150,8150,8150,8150,0
|
|
20231107,200200,4854475540,8150,8150,8150,8150,0
|
|
20231107,200100,4854475540,8150,8150,8150,8150,0
|
|
20231107,200000,4854475540,8150,8150,8150,8150,0
|
|
20231107,195900,4854475540,8150,8150,8150,8150,0
|
|
20231107,195800,4854475540,8150,8150,8150,8150,0
|
|
20231107,195700,4854475540,8150,8150,8150,8150,0
|
|
20231107,195600,4854475540,8150,8150,8150,8150,0
|
|
20231107,195500,4854475540,8150,8150,8150,8150,0
|
|
20231107,195400,4854475540,8150,8150,8150,8150,0
|
|
20231107,195300,4854475540,8150,8150,8150,8150,0
|
|
20231107,195200,4854475540,8150,8150,8150,8150,0
|
|
20231107,195100,4854475540,8150,8150,8150,8150,0
|
|
20231107,195000,4854475540,8150,8150,8150,8150,0
|
|
20231107,194900,4854475540,8150,8150,8150,8150,0
|
|
20231107,194800,4854475540,8150,8150,8150,8150,0
|
|
20231107,194700,4854475540,8150,8150,8150,8150,0
|
|
20231107,194600,4854475540,8150,8150,8150,8150,0
|
|
20231107,194500,4854475540,8150,8150,8150,8150,0
|
|
20231107,194400,4854475540,8150,8150,8150,8150,0
|
|
20231107,194300,4854475540,8150,8150,8150,8150,0
|
|
20231107,194200,4854475540,8150,8150,8150,8150,0
|
|
20231107,194100,4854475540,8150,8150,8150,8150,0
|
|
20231107,194000,4854475540,8150,8150,8150,8150,0
|
|
20231107,193900,4854475540,8150,8150,8150,8150,0
|
|
20231107,193800,4854475540,8150,8150,8150,8150,0
|
|
20231107,193700,4854475540,8150,8150,8150,8150,1841
|
|
20231107,193600,4854475540,8150,8150,8150,8150,0
|
|
20231107,193500,4854475540,8150,8150,8150,8150,0
|
|
20231107,193400,4854475540,8150,8150,8150,8150,0
|
|
20231107,193300,4854475540,8150,8150,8150,8150,0
|
|
20231107,193200,4854475540,8150,8150,8150,8150,0
|
|
20231107,193100,4854475540,8150,8150,8150,8150,0
|
|
20231107,193000,4854475540,8150,8150,8150,8150,0
|
|
20231107,192900,4854475540,8150,8150,8150,8150,0
|
|
20231107,192800,4854475540,8150,8150,8150,8150,0
|
|
20231107,192700,4854475540,8150,8150,8150,8150,0
|
|
20231107,192600,4854475540,8150,8150,8150,8150,0
|
|
20231107,192500,4854475540,8150,8150,8150,8150,0
|
|
20231107,192400,4854475540,8150,8150,8150,8150,0
|
|
20231107,192300,4854475540,8150,8150,8150,8150,0
|
|
20231107,192200,4854475540,8150,8150,8150,8150,0
|
|
20231107,192100,4854475540,8150,8150,8150,8150,0
|
|
20231107,192000,4854475540,8150,8150,8150,8150,0
|
|
20231107,191900,4854475540,8150,8150,8150,8150,0
|
|
20231107,191800,4854475540,8150,8150,8150,8150,0
|
|
20231107,191700,4854475540,8150,8150,8150,8150,0
|
|
20231107,191600,4854475540,8150,8150,8150,8150,0
|
|
20231107,191500,4854475540,8150,8150,8150,8150,0
|
|
20231107,191400,4854475540,8150,8150,8150,8150,0
|
|
20231107,191300,4854475540,8150,8150,8150,8150,0
|
|
20231107,191200,4854475540,8150,8150,8150,8150,0
|
|
20231107,191100,4854475540,8150,8150,8150,8150,0
|
|
20231107,191000,4854475540,8150,8150,8150,8150,0
|
|
20231107,190900,4854475540,8150,8150,8150,8150,0
|
|
20231107,190800,4854475540,8150,8150,8150,8150,0
|
|
20231107,190700,4854475540,8150,8150,8150,8150,1841
|
|
20231107,190600,4854475540,8150,8150,8150,8150,0
|
|
20231107,190500,4854475540,8150,8150,8150,8150,0
|
|
20231107,190400,4854475540,8150,8150,8150,8150,0
|
|
20231107,190300,4854475540,8150,8150,8150,8150,0
|
|
20231107,190200,4854475540,8150,8150,8150,8150,0
|
|
20231107,190100,4854475540,8150,8150,8150,8150,0
|
|
20231107,190000,4854475540,8150,8150,8150,8150,0
|
|
20231107,185900,4854475540,8150,8150,8150,8150,0
|
|
20231107,185800,4854475540,8150,8150,8150,8150,0
|
|
20231107,185700,4854475540,8150,8150,8150,8150,0
|
|
20231107,185600,4854475540,8150,8150,8150,8150,0
|
|
20231107,185500,4854475540,8150,8150,8150,8150,0
|
|
20231107,185400,4854475540,8150,8150,8150,8150,0
|
|
20231107,185300,4854475540,8150,8150,8150,8150,0
|
|
20231107,185200,4854475540,8150,8150,8150,8150,0
|
|
20231107,185100,4854475540,8150,8150,8150,8150,0
|
|
20231107,185000,4854475540,8150,8150,8150,8150,0
|
|
20231107,184900,4854475540,8150,8150,8150,8150,0
|
|
20231107,184800,4854475540,8150,8150,8150,8150,0
|
|
20231107,184700,4854475540,8150,8150,8150,8150,0
|
|
20231107,184600,4854475540,8150,8150,8150,8150,0
|
|
20231107,184500,4854475540,8150,8150,8150,8150,0
|
|
20231107,184400,4854475540,8150,8150,8150,8150,0
|
|
20231107,184300,4854475540,8150,8150,8150,8150,0
|
|
20231107,184200,4854475540,8150,8150,8150,8150,0
|
|
20231107,184100,4854475540,8150,8150,8150,8150,0
|
|
20231107,184000,4854475540,8150,8150,8150,8150,0
|
|
20231107,183900,4854475540,8150,8150,8150,8150,0
|
|
20231107,183800,4854475540,8150,8150,8150,8150,0
|
|
20231107,183700,4854475540,8150,8150,8150,8150,1841
|
|
20231107,183600,4854475540,8150,8150,8150,8150,0
|
|
20231107,183500,4854475540,8150,8150,8150,8150,0
|
|
20231107,183400,4854475540,8150,8150,8150,8150,0
|
|
20231107,183300,4854475540,8150,8150,8150,8150,0
|
|
20231107,183200,4854475540,8150,8150,8150,8150,0
|
|
20231107,183100,4854475540,8150,8150,8150,8150,0
|
|
20231107,183000,4854475540,8150,8150,8150,8150,0
|
|
20231107,182900,4854475540,8150,8150,8150,8150,0
|
|
20231107,182800,4854475540,8150,8150,8150,8150,0
|
|
20231107,182700,4854475540,8150,8150,8150,8150,0
|
|
20231107,182600,4854475540,8150,8150,8150,8150,0
|
|
20231107,182500,4854475540,8150,8150,8150,8150,0
|
|
20231107,182400,4854475540,8150,8150,8150,8150,0
|
|
20231107,182300,4854475540,8150,8150,8150,8150,0
|
|
20231107,182200,4854475540,8150,8150,8150,8150,0
|
|
20231107,182100,4854475540,8150,8150,8150,8150,0
|
|
20231107,182000,4854475540,8150,8150,8150,8150,0
|
|
20231107,181900,4854475540,8150,8150,8150,8150,0
|
|
20231107,181800,4854475540,8150,8150,8150,8150,0
|
|
20231107,181700,4854475540,8150,8150,8150,8150,0
|
|
20231107,181600,4854475540,8150,8150,8150,8150,0
|
|
20231107,181500,4854475540,8150,8150,8150,8150,0
|
|
20231107,181400,4854475540,8150,8150,8150,8150,0
|
|
20231107,181300,4854475540,8150,8150,8150,8150,0
|
|
20231107,181200,4854475540,8150,8150,8150,8150,0
|
|
20231107,181100,4854475540,8150,8150,8150,8150,0
|
|
20231107,181000,4854475540,8150,8150,8150,8150,0
|
|
20231107,180900,4854475540,8150,8150,8150,8150,0
|
|
20231107,180800,4854475540,8150,8150,8150,8150,0
|
|
20231107,180700,4854475540,8150,8150,8150,8150,1841
|
|
20231107,180600,4854475540,8150,8150,8150,8150,0
|
|
20231107,180500,4854475540,8150,8150,8150,8150,0
|
|
20231107,180400,4854475540,8150,8150,8150,8150,0
|
|
20231107,180300,4854475540,8150,8150,8150,8150,0
|
|
20231107,180200,4854475540,8150,8150,8150,8150,0
|
|
20231107,180100,4854475540,8150,8150,8150,8150,0
|
|
20231107,180000,4854475540,8150,8150,8150,8150,0
|
|
20231107,175900,4854475540,8150,8150,8150,8150,0
|
|
20231107,175800,4854475540,8150,8150,8150,8150,0
|
|
20231107,175700,4854475540,8150,8150,8150,8150,0
|
|
20231107,175600,4854475540,8150,8150,8150,8150,0
|
|
20231107,175500,4854475540,8150,8150,8150,8150,0
|
|
20231107,175400,4854475540,8150,8150,8150,8150,0
|
|
20231107,175300,4854475540,8150,8150,8150,8150,0
|
|
20231107,175200,4854475540,8150,8150,8150,8150,0
|
|
20231107,175100,4854475540,8150,8150,8150,8150,0
|
|
20231107,175000,4854475540,8150,8150,8150,8150,0
|
|
20231107,174900,4854475540,8150,8150,8150,8150,0
|
|
20231107,174800,4854475540,8150,8150,8150,8150,0
|
|
20231107,174700,4854475540,8150,8150,8150,8150,0
|
|
20231107,174600,4854475540,8150,8150,8150,8150,0
|
|
20231107,174500,4854475540,8150,8150,8150,8150,0
|
|
20231107,174400,4854475540,8150,8150,8150,8150,0
|
|
20231107,174300,4854475540,8150,8150,8150,8150,0
|
|
20231107,174200,4854475540,8150,8150,8150,8150,0
|
|
20231107,174100,4854475540,8150,8150,8150,8150,0
|
|
20231107,174000,4854475540,8150,8150,8150,8150,0
|
|
20231107,173900,4854475540,8150,8150,8150,8150,0
|
|
20231107,173800,4854475540,8150,8150,8150,8150,0
|
|
20231107,173700,4854475540,8150,8150,8150,8150,1841
|
|
20231107,173600,4854475540,8150,8150,8150,8150,0
|
|
20231107,173500,4854475540,8150,8150,8150,8150,0
|
|
20231107,173400,4854475540,8150,8150,8150,8150,0
|
|
20231107,173300,4854475540,8150,8150,8150,8150,0
|
|
20231107,173200,4854475540,8150,8150,8150,8150,0
|
|
20231107,173100,4854475540,8150,8150,8150,8150,0
|
|
20231107,173000,4854475540,8150,8150,8150,8150,0
|
|
20231107,172900,4854475540,8150,8150,8150,8150,0
|
|
20231107,172800,4854475540,8150,8150,8150,8150,0
|
|
20231107,172700,4854475540,8150,8150,8150,8150,0
|
|
20231107,172600,4854475540,8150,8150,8150,8150,0
|
|
20231107,172500,4854475540,8150,8150,8150,8150,0
|
|
20231107,172400,4854475540,8150,8150,8150,8150,0
|
|
20231107,172300,4854475540,8150,8150,8150,8150,0
|
|
20231107,172200,4854475540,8150,8150,8150,8150,0
|
|
20231107,172100,4854475540,8150,8150,8150,8150,0
|
|
20231107,172000,4854475540,8150,8150,8150,8150,0
|
|
20231107,171900,4854475540,8150,8150,8150,8150,0
|
|
20231107,171800,4854475540,8150,8150,8150,8150,0
|
|
20231107,171700,4854475540,8150,8150,8150,8150,0
|
|
20231107,171600,4854475540,8150,8150,8150,8150,0
|
|
20231107,171500,4854475540,8150,8150,8150,8150,0
|
|
20231107,171400,4854475540,8150,8150,8150,8150,0
|
|
20231107,171300,4854475540,8150,8150,8150,8150,0
|
|
20231107,171200,4854475540,8150,8150,8150,8150,0
|
|
20231107,171100,4854475540,8150,8150,8150,8150,0
|
|
20231107,171000,4854475540,8150,8150,8150,8150,0
|
|
20231107,170900,4854475540,8150,8150,8150,8150,0
|
|
20231107,170800,4854475540,8150,8150,8150,8150,0
|
|
20231107,170700,4854475540,8150,8150,8150,8150,1841
|
|
20231107,170600,4854475540,8150,8150,8150,8150,0
|
|
20231107,170500,4854475540,8150,8150,8150,8150,0
|
|
20231107,170400,4854475540,8150,8150,8150,8150,0
|
|
20231107,170300,4854475540,8150,8150,8150,8150,0
|
|
20231107,170200,4854475540,8150,8150,8150,8150,0
|
|
20231107,170100,4854475540,8150,8150,8150,8150,0
|
|
20231107,170000,4854475540,8150,8150,8150,8150,0
|
|
20231107,165900,4854475540,8150,8150,8150,8150,0
|
|
20231107,165800,4854475540,8150,8150,8150,8150,0
|
|
20231107,165700,4854475540,8150,8150,8150,8150,0
|
|
20231107,165600,4854475540,8150,8150,8150,8150,0
|
|
20231107,165500,4854475540,8150,8150,8150,8150,0
|
|
20231107,165400,4854475540,8150,8150,8150,8150,0
|
|
20231107,165300,4854475540,8150,8150,8150,8150,0
|
|
20231107,165200,4854475540,8150,8150,8150,8150,0
|
|
20231107,165100,4854475540,8150,8150,8150,8150,0
|
|
20231107,165000,4854475540,8150,8150,8150,8150,0
|
|
20231107,164900,4854475540,8150,8150,8150,8150,0
|
|
20231107,164800,4854475540,8150,8150,8150,8150,0
|
|
20231107,164700,4854475540,8150,8150,8150,8150,0
|
|
20231107,164600,4854475540,8150,8150,8150,8150,0
|
|
20231107,164500,4854475540,8150,8150,8150,8150,0
|
|
20231107,164400,4854475540,8150,8150,8150,8150,0
|
|
20231107,164300,4854475540,8150,8150,8150,8150,0
|
|
20231107,164200,4854475540,8150,8150,8150,8150,0
|
|
20231107,164100,4854475540,8150,8150,8150,8150,0
|
|
20231107,164000,4854475540,8150,8150,8150,8150,0
|
|
20231107,163900,4854475540,8150,8150,8150,8150,0
|
|
20231107,163800,4854475540,8150,8150,8150,8150,0
|
|
20231107,163700,4854475540,8150,8150,8150,8150,1841
|
|
20231107,163600,4854475540,8150,8150,8150,8150,0
|
|
20231107,163500,4854475540,8150,8150,8150,8150,0
|
|
20231107,163400,4854475540,8150,8150,8150,8150,0
|
|
20231107,163300,4854475540,8150,8150,8150,8150,0
|
|
20231107,163200,4854475540,8150,8150,8150,8150,0
|
|
20231107,163100,4854475540,8150,8150,8150,8150,0
|
|
20231107,163000,4854475540,8150,8150,8150,8150,0
|
|
20231107,162900,4854475540,8150,8150,8150,8150,0
|
|
20231107,162800,4854475540,8150,8150,8150,8150,0
|
|
20231107,162700,4854475540,8150,8150,8150,8150,0
|
|
20231107,162600,4854475540,8150,8150,8150,8150,0
|
|
20231107,162500,4854475540,8150,8150,8150,8150,0
|
|
20231107,162400,4854475540,8150,8150,8150,8150,0
|
|
20231107,162300,4854475540,8150,8150,8150,8150,0
|
|
20231107,162200,4854475540,8150,8150,8150,8150,0
|
|
20231107,162100,4854475540,8150,8150,8150,8150,0
|
|
20231107,162000,4854475540,8150,8150,8150,8150,0
|
|
20231107,161900,4854475540,8150,8150,8150,8150,0
|
|
20231107,161800,4854475540,8150,8150,8150,8150,0
|
|
20231107,161700,4854475540,8150,8150,8150,8150,0
|
|
20231107,161600,4854475540,8150,8150,8150,8150,0
|
|
20231107,161500,4854475540,8150,8150,8150,8150,0
|
|
20231107,161400,4854475540,8150,8150,8150,8150,0
|
|
20231107,161300,4854475540,8150,8150,8150,8150,0
|
|
20231107,161200,4854475540,8150,8150,8150,8150,0
|
|
20231107,161100,4854475540,8150,8150,8150,8150,0
|
|
20231107,161000,4854475540,8150,8150,8150,8150,0
|
|
20231107,160900,4854475540,8150,8150,8150,8150,0
|
|
20231107,160800,4854475540,8150,8150,8150,8150,0
|
|
20231107,160700,4854475540,8150,8150,8150,8150,1841
|
|
20231107,160600,4854475540,8150,8150,8150,8150,0
|
|
20231107,160500,4854475540,8150,8150,8150,8150,0
|
|
20231107,160400,4854475540,8150,8150,8150,8150,0
|
|
20231107,160300,4854475540,8150,8150,8150,8150,0
|
|
20231107,160200,4854475540,8150,8150,8150,8150,0
|
|
20231107,160100,4854475540,8150,8150,8150,8150,0
|
|
20231107,160000,4854475540,8150,8150,8150,8150,0
|
|
20231107,155900,4854475540,8150,8150,8150,8150,0
|
|
20231107,155800,4854475540,8150,8150,8150,8150,0
|
|
20231107,155700,4854475540,8150,8150,8150,8150,0
|
|
20231107,155600,4854475540,8150,8150,8150,8150,0
|
|
20231107,155500,4854475540,8150,8150,8150,8150,0
|
|
20231107,155400,4854475540,8150,8150,8150,8150,0
|
|
20231107,155300,4854475540,8150,8150,8150,8150,0
|
|
20231107,155200,4854475540,8150,8150,8150,8150,0
|
|
20231107,155100,4854475540,8150,8150,8150,8150,0
|
|
20231107,155000,4854475540,8150,8150,8150,8150,0
|
|
20231107,154900,4854475540,8150,8150,8150,8150,0
|
|
20231107,154800,4854475540,8150,8150,8150,8150,0
|
|
20231107,154700,4854475540,8150,8150,8150,8150,0
|
|
20231107,154600,4854475540,8150,8150,8150,8150,0
|
|
20231107,154500,4854475540,8150,8150,8150,8150,0
|
|
20231107,154400,4854475540,8150,8150,8150,8150,0
|
|
20231107,154300,4854475540,8150,8150,8150,8150,0
|
|
20231107,154200,4854475540,8150,8150,8150,8150,0
|
|
20231107,154100,4854475540,8150,8150,8150,8150,0
|
|
20231107,154000,4854475540,8150,8150,8150,8150,0
|
|
20231107,153900,4854475540,8150,8150,8150,8150,0
|
|
20231107,153800,4854475540,8150,8150,8150,8150,0
|
|
20231107,153700,4854475540,8150,8150,8150,8150,1841
|
|
20231107,153600,4854475540,8150,8150,8150,8150,0
|
|
20231107,153500,4854475540,8150,8150,8150,8150,0
|
|
20231107,153400,4854475540,8150,8150,8150,8150,0
|
|
20231107,153300,4854475540,8150,8150,8150,8150,0
|
|
20231107,153200,4854475540,8150,8150,8150,8150,0
|
|
20231107,153100,4854475540,8150,8150,8150,8150,0
|
|
20231107,153000,4854475540,8150,8150,8150,8150,1841
|
|
20231107,152900,4839471390,8110,8110,8110,8110,0
|
|
20231107,152800,4839471390,8110,8110,8110,8110,0
|
|
20231107,152700,4839471390,8110,8110,8110,8110,0
|
|
20231107,152600,4839471390,8110,8110,8110,8110,0
|
|
20231107,152500,4839471390,8110,8110,8110,8110,0
|
|
20231107,152400,4839471390,8110,8110,8110,8110,0
|
|
20231107,152300,4839471390,8110,8110,8110,8110,0
|
|
20231107,152200,4839471390,8110,8110,8110,8110,0
|
|
20231107,152100,4839471390,8110,8110,8110,8110,0
|
|
20231107,152000,4839471390,8110,8110,8110,8110,0
|
|
20231107,151900,4839471390,8110,8110,8140,8110,1949
|
|
20231107,151800,4823664510,8120,8120,8120,8110,115
|
|
20231107,151700,4822730780,8140,8140,8140,8120,53
|
|
20231107,151600,4822300380,8120,8140,8140,8120,160
|
|
20231107,151500,4820999110,8140,8140,8140,8140,0
|
|
20231107,151400,4820999110,8140,8140,8140,8140,11
|
|
20231107,151300,4820909570,8110,8130,8130,8110,345
|
|
20231107,151200,4818106870,8130,8130,8130,8130,41
|
|
20231107,151100,4817773540,8140,8130,8140,8110,211
|
|
20231107,151000,4816060400,8140,8140,8140,8140,301
|
|
20231107,150900,4813610260,8150,8150,8150,8140,629
|
|
20231107,150800,4808488920,8160,8150,8160,8150,254
|
|
20231107,150700,4806418810,8150,8150,8150,8150,0
|
|
20231107,150600,4806418810,8150,8150,8160,8140,649
|
|
20231107,150500,4801130850,8150,8140,8150,8130,1000
|
|
20231107,150400,4792984440,8140,8130,8140,8120,708
|
|
20231107,150300,4787226840,8130,8130,8130,8130,0
|
|
20231107,150200,4787226840,8130,8110,8130,8110,2
|
|
20231107,150100,4787210600,8120,8120,8120,8110,592
|
|
20231107,150000,4782404060,8110,8110,8110,8110,211
|
|
20231107,145900,4780692850,8120,8120,8120,8110,126
|
|
20231107,145800,4779670230,8110,8110,8110,8110,84
|
|
20231107,145700,4778988990,8110,8120,8120,8110,102
|
|
20231107,145600,4778160760,8120,8110,8120,8110,144
|
|
20231107,145500,4776992910,8110,8110,8110,8090,202
|
|
20231107,145400,4775358690,8090,8090,8090,8090,928
|
|
20231107,145300,4767851170,8120,8120,8120,8120,0
|
|
20231107,145200,4767851170,8120,8120,8120,8120,2
|
|
20231107,145100,4767834930,8100,8130,8130,8080,3002
|
|
20231107,145000,4743515920,8120,8120,8130,8120,426
|
|
20231107,144900,4740056790,8130,8130,8130,8130,0
|
|
20231107,144800,4740056790,8130,8130,8130,8120,196
|
|
20231107,144700,4738464240,8140,8120,8140,8110,1713
|
|
20231107,144600,4724558600,8120,8120,8120,8120,1
|
|
20231107,144500,4724550480,8130,8140,8140,8130,9
|
|
20231107,144400,4724477300,8130,8130,8130,8130,84
|
|
20231107,144300,4723794380,8130,8130,8130,8130,63
|
|
20231107,144200,4723282190,8130,8130,8130,8130,302
|
|
20231107,144100,4720826930,8130,8130,8130,8130,182
|
|
20231107,144000,4719347270,8120,8130,8130,8120,40
|
|
20231107,143900,4719022270,8130,8140,8140,8130,6
|
|
20231107,143800,4718973480,8140,8140,8150,8140,1202
|
|
20231107,143700,4709189190,8130,8140,8140,8130,1233
|
|
20231107,143600,4699164850,8140,8140,8140,8140,50
|
|
20231107,143500,4698757850,8140,8130,8140,8130,172
|
|
20231107,143400,4697359480,8130,8130,8130,8130,2
|
|
20231107,143300,4697343220,8130,8130,8130,8130,1809
|
|
20231107,143200,4682636050,8130,8130,8130,8130,204
|
|
20231107,143100,4680977530,8130,8130,8130,8130,240
|
|
20231107,143000,4679026330,8130,8100,8130,8100,253
|
|
20231107,142900,4676977000,8100,8100,8100,8100,0
|
|
20231107,142800,4676977000,8100,8100,8100,8100,253
|
|
20231107,142700,4674927700,8130,8130,8130,8130,50
|
|
20231107,142600,4674521200,8130,8130,8130,8130,123
|
|
20231107,142500,4673521210,8130,8110,8130,8100,49
|
|
20231107,142400,4673123980,8120,8100,8120,8100,162
|
|
20231107,142300,4671809300,8100,8100,8100,8100,2
|
|
20231107,142200,4671793100,8120,8110,8120,8110,134
|
|
20231107,142100,4670705170,8110,8110,8110,8110,16
|
|
20231107,142000,4670575410,8120,8120,8120,8120,1
|
|
20231107,141900,4670567290,8120,8120,8120,8120,0
|
|
20231107,141800,4670567290,8120,8110,8120,8110,33
|
|
20231107,141700,4670299640,8110,8130,8140,8110,339
|
|
20231107,141600,4667542360,8140,8110,8140,8110,333
|
|
20231107,141500,4664837150,8110,8090,8110,8090,1244
|
|
20231107,141400,4654765320,8080,8080,8080,8080,251
|
|
20231107,141300,4652737240,8070,8070,8070,8070,115
|
|
20231107,141200,4651809190,8070,8070,8070,8070,20
|
|
20231107,141100,4651647790,8070,8090,8090,8050,754
|
|
20231107,141000,4645557720,8090,8060,8090,8060,2086
|
|
20231107,140900,4628731010,8060,8060,8060,8060,2
|
|
20231107,140800,4628714890,8060,8060,8060,8060,2
|
|
20231107,140700,4628698770,8060,8060,8060,8060,5
|
|
20231107,140600,4628658470,8060,8070,8070,8060,719
|
|
20231107,140500,4622862350,8070,8070,8070,8060,3124
|
|
20231107,140400,4597681370,8070,8070,8070,8070,50
|
|
20231107,140300,4597277870,8070,8070,8070,8070,0
|
|
20231107,140200,4597277870,8070,8070,8070,8070,100
|
|
20231107,140100,4596470870,8070,8060,8070,8060,20
|
|
20231107,140000,4596309660,8070,8070,8070,8070,0
|
|
20231107,135900,4596309660,8070,8050,8070,8050,3
|
|
20231107,135800,4596285470,8070,8060,8070,8060,16
|
|
20231107,135700,4596156500,8070,8060,8070,8060,499
|
|
20231107,135600,4592134520,8060,8060,8060,8060,3
|
|
20231107,135500,4592110340,8050,8070,8070,8050,3000
|
|
20231107,135400,4567938460,8090,8090,8090,8090,0
|
|
20231107,135300,4567938460,8090,8050,8090,8040,2541
|
|
20231107,135200,4547492100,8050,8050,8050,8050,1
|
|
20231107,135100,4547484050,8040,8060,8060,8040,242
|
|
20231107,135000,4545536410,8060,8080,8080,8060,480
|
|
20231107,134900,4541667590,8070,8080,8080,8070,824
|
|
20231107,134800,4535012490,8090,8090,8090,8090,404
|
|
20231107,134700,4531744130,8090,8090,8090,8090,116
|
|
20231107,134600,4530805690,8090,8090,8090,8090,0
|
|
20231107,134500,4530805690,8090,8090,8090,8090,38
|
|
20231107,134400,4530498270,8090,8060,8090,8060,1365
|
|
20231107,134300,4519496340,8060,8060,8060,8060,102
|
|
20231107,134200,4518674220,8060,8050,8060,8050,27
|
|
20231107,134100,4518456860,8050,8050,8050,8050,4
|
|
20231107,134000,4518424660,8050,8050,8050,8050,0
|
|
20231107,133900,4518424660,8050,8050,8050,8050,86
|
|
20231107,133800,4517732360,8050,8080,8080,8050,2035
|
|
20231107,133700,4501340300,8080,8080,8080,8080,104
|
|
20231107,133600,4500499980,8080,8080,8080,8080,0
|
|
20231107,133500,4500499980,8080,8080,8080,8080,15
|
|
20231107,133400,4500378780,8080,8080,8080,8080,0
|
|
20231107,133300,4500378780,8080,8080,8080,8080,0
|
|
20231107,133200,4500378780,8080,8070,8080,8070,11
|
|
20231107,133100,4500290000,8070,8070,8070,8070,97
|
|
20231107,133000,4499507210,8070,8070,8070,8070,30
|
|
20231107,132900,4499265110,8080,8080,8080,8080,0
|
|
20231107,132800,4499265110,8080,8080,8080,8080,2
|
|
20231107,132700,4499248950,8080,8080,8080,8080,3
|
|
20231107,132600,4499224710,8080,8080,8080,8080,1
|
|
20231107,132500,4499216630,8070,8080,8080,8070,168
|
|
20231107,132400,4497860420,8090,8090,8090,8090,0
|
|
20231107,132300,4497860420,8090,8090,8090,8080,157
|
|
20231107,132200,4496591290,8090,8090,8090,8090,10
|
|
20231107,132100,4496510390,8090,8090,8090,8090,2
|
|
20231107,132000,4496494210,8090,8090,8090,8090,67
|
|
20231107,131900,4495952180,8080,8070,8080,8070,78
|
|
20231107,131800,4495322210,8080,8080,8080,8080,0
|
|
20231107,131700,4495322210,8080,8070,8080,8070,65
|
|
20231107,131600,4494797650,8070,8070,8070,8070,2
|
|
20231107,131500,4494781510,8060,8060,8060,8060,124
|
|
20231107,131400,4493782070,8060,8060,8060,8060,100
|
|
20231107,131300,4492976070,8070,8070,8070,8070,0
|
|
20231107,131200,4492976070,8070,8070,8070,8050,556
|
|
20231107,131100,4488494840,8070,8070,8070,8070,95
|
|
20231107,131000,4487728190,8080,8080,8080,8080,1
|
|
20231107,130900,4487720110,8060,8110,8110,8060,353
|
|
20231107,130800,4484866620,8120,8120,8120,8120,0
|
|
20231107,130700,4484866620,8120,8120,8120,8120,29
|
|
20231107,130600,4484631140,8110,8110,8110,8110,0
|
|
20231107,130500,4484631140,8110,8120,8120,8110,18
|
|
20231107,130400,4484484990,8120,8110,8120,8110,3
|
|
20231107,130300,4484460650,8100,8100,8100,8100,0
|
|
20231107,130200,4484460650,8100,8080,8100,8080,691
|
|
20231107,130100,4478875850,8070,8080,8080,8070,300
|
|
20231107,130000,4476454750,8090,8080,8090,8080,15
|
|
20231107,125900,4476333460,8090,8090,8090,8090,13
|
|
20231107,125800,4476228290,8090,8090,8090,8090,100
|
|
20231107,125700,4475419290,8090,8070,8090,8070,163
|
|
20231107,125600,4474102920,8080,8080,8080,8080,162
|
|
20231107,125500,4472793960,8090,8090,8090,8090,0
|
|
20231107,125400,4472793960,8090,8090,8090,8090,40
|
|
20231107,125300,4472470360,8080,8080,8080,8080,0
|
|
20231107,125200,4472470360,8080,8080,8080,8080,87
|
|
20231107,125100,4471767400,8080,8080,8080,8080,3
|
|
20231107,125000,4471743160,8080,8080,8080,8080,2
|
|
20231107,124900,4471727000,8070,8060,8070,8060,241
|
|
20231107,124800,4469783910,8060,8060,8060,8060,0
|
|
20231107,124700,4469783910,8060,8060,8060,8060,0
|
|
20231107,124600,4469783910,8060,8060,8060,8060,0
|
|
20231107,124500,4469783910,8060,8060,8060,8060,25
|
|
20231107,124400,4469582410,8060,8060,8060,8060,1
|
|
20231107,124300,4469574350,8060,8060,8060,8060,1
|
|
20231107,124200,4469566290,8060,8060,8060,8060,54
|
|
20231107,124100,4469131050,8060,8060,8060,8060,14
|
|
20231107,124000,4469018210,8060,8060,8060,8060,12
|
|
20231107,123900,4468921490,8050,8050,8050,8050,6
|
|
20231107,123800,4468873190,8050,8050,8050,8050,269
|
|
20231107,123700,4466707740,8050,8050,8050,8050,10
|
|
20231107,123600,4466627240,8060,8070,8070,8060,423
|
|
20231107,123500,4463217830,8070,8080,8080,8060,31
|
|
20231107,123400,4462967640,8090,8160,8160,8090,1724
|
|
20231107,123300,4448986760,8120,8050,8120,8050,5091
|
|
20231107,123200,4407904820,8040,8040,8040,8040,5
|
|
20231107,123100,4407864620,8030,8040,8040,8030,6
|
|
20231107,123000,4407816390,8030,8020,8030,8020,384
|
|
20231107,122900,4404734010,8010,8020,8020,8010,353
|
|
20231107,122800,4401906280,8020,8030,8030,8020,675
|
|
20231107,122700,4396492580,8030,8030,8030,8030,270
|
|
20231107,122600,4394324480,8030,8020,8030,8020,90
|
|
20231107,122500,4393601980,8020,8020,8020,8020,10
|
|
20231107,122400,4393521780,8020,8020,8020,8020,50
|
|
20231107,122300,4393120780,8020,8010,8020,8010,311
|
|
20231107,122200,4390628360,8010,8010,8010,8010,1059
|
|
20231107,122100,4382145770,8010,8010,8010,8010,135
|
|
20231107,122000,4381064420,8020,8010,8020,8000,462
|
|
20231107,121900,4377367240,8010,8000,8010,8000,509
|
|
20231107,121800,4373292280,8000,8000,8010,8000,128
|
|
20231107,121700,4372267280,8010,8000,8010,8000,485
|
|
20231107,121600,4368386580,8010,8000,8010,8000,164
|
|
20231107,121500,4367074280,8000,8010,8010,8000,3412
|
|
20231107,121400,4339759010,8010,8010,8010,8010,138
|
|
20231107,121300,4338653630,8010,8010,8020,8010,476
|
|
20231107,121200,4334840670,8010,8030,8030,8010,1887
|
|
20231107,121100,4319722070,8030,8030,8030,8010,2919
|
|
20231107,121000,4296313090,8030,8030,8030,8030,369
|
|
20231107,120900,4293350020,8030,8030,8030,8030,2808
|
|
20231107,120800,4270801780,8030,8030,8030,8030,140
|
|
20231107,120700,4269677580,8030,8030,8030,8030,0
|
|
20231107,120600,4269677580,8030,8040,8040,8030,3827
|
|
20231107,120500,4238927430,8050,8050,8050,8050,144
|
|
20231107,120400,4237768230,8040,8040,8040,8040,0
|
|
20231107,120300,4237768230,8040,8050,8050,8040,613
|
|
20231107,120200,4232834080,8050,8050,8050,8050,100
|
|
20231107,120100,4232029080,8040,8060,8060,8040,368
|
|
20231107,120000,4229066680,8050,8050,8050,8050,1515
|
|
20231107,115900,4216870930,8060,8080,8080,8060,2837
|
|
20231107,115800,4193990910,8080,8070,8080,8070,593
|
|
20231107,115700,4189201380,8070,8070,8070,8070,191
|
|
20231107,115600,4187660010,8070,8070,8070,8070,741
|
|
20231107,115500,4181680140,8070,8070,8070,8070,1
|
|
20231107,115400,4181672070,8070,8070,8070,8070,872
|
|
20231107,115300,4174635030,8070,8070,8080,8070,1471
|
|
20231107,115200,4162762270,8060,8070,8070,8060,291
|
|
20231107,115100,4160415810,8060,8070,8070,8060,211
|
|
20231107,115000,4158714950,8060,8060,8070,8060,633
|
|
20231107,114900,4153610460,8060,8060,8060,8060,201
|
|
20231107,114800,4151990400,8060,8060,8060,8060,385
|
|
20231107,114700,4148887300,8060,8060,8060,8050,1104
|
|
20231107,114600,4139989160,8060,8070,8070,8060,204
|
|
20231107,114500,4138344790,8070,8070,8070,8070,196
|
|
20231107,114400,4136763070,8070,8070,8070,8070,520
|
|
20231107,114300,4132566670,8070,8070,8070,8070,525
|
|
20231107,114200,4128329920,8070,8080,8080,8070,206
|
|
20231107,114100,4126667490,8080,8080,8080,8080,202
|
|
20231107,114000,4125035330,8080,8070,8080,8070,745
|
|
20231107,113900,4119019170,8060,8090,8090,8060,3900
|
|
20231107,113800,4087544460,8090,8080,8090,8080,824
|
|
20231107,113700,4080880220,8090,8090,8090,8090,503
|
|
20231107,113600,4076810950,8090,8100,8100,8080,200
|
|
20231107,113500,4075192950,8100,8100,8100,8090,181
|
|
20231107,113400,4073727440,8100,8100,8100,8090,373
|
|
20231107,113300,4070708060,8110,8100,8110,8090,511
|
|
20231107,113200,4066570690,8100,8100,8100,8100,202
|
|
20231107,113100,4064934490,8110,8090,8110,8090,1553
|
|
20231107,113000,4052367640,8100,8100,8110,8100,923
|
|
20231107,112900,4044889780,8100,8100,8110,8100,1781
|
|
20231107,112800,4030463640,8100,8090,8100,8090,1291
|
|
20231107,112700,4020011560,8100,8100,8100,8090,221
|
|
20231107,112600,4018223380,8100,8100,8110,8100,577
|
|
20231107,112500,4013546670,8100,8120,8120,8100,818
|
|
20231107,112400,4006914780,8130,8120,8150,8120,2030
|
|
20231107,112300,3990420810,8110,8120,8120,8100,1441
|
|
20231107,112200,3978729570,8120,8080,8120,8080,1053
|
|
20231107,112100,3970210330,8080,8070,8080,8070,1696
|
|
20231107,112000,3956517420,8080,8090,8090,8080,505
|
|
20231107,111900,3952435670,8090,8130,8140,8090,5915
|
|
20231107,111800,3904511640,8130,8140,8140,8110,1355
|
|
20231107,111700,3893502580,8140,8140,8140,8130,288
|
|
20231107,111600,3891160180,8150,8150,8160,8140,1198
|
|
20231107,111500,3881406480,8160,8160,8160,8130,26
|
|
20231107,111400,3881194620,8120,8170,8170,8120,1468
|
|
20231107,111300,3869257270,8140,8160,8180,8110,17935
|
|
20231107,111200,3723484990,8170,8240,8240,8170,4945
|
|
20231107,111100,3682921540,8240,8220,8240,8190,2815
|
|
20231107,111000,3659822970,8230,8250,8260,8230,3082
|
|
20231107,110900,3634447800,8250,8280,8280,8230,1133
|
|
20231107,110800,3625091030,8290,8280,8290,8250,1831
|
|
20231107,110700,3609956050,8300,8300,8310,8280,1992
|
|
20231107,110600,3593436060,8300,8260,8310,8260,3772
|
|
20231107,110500,3562147950,8260,8240,8260,8240,1075
|
|
20231107,110400,3553278370,8230,8200,8240,8200,454
|
|
20231107,110300,3549542180,8200,8180,8200,8180,593
|
|
20231107,110200,3544685670,8190,8180,8190,8180,654
|
|
20231107,110100,3539334830,8180,8170,8190,8170,188
|
|
20231107,110000,3537798680,8160,8130,8160,8130,1705
|
|
20231107,105900,3523913920,8130,8160,8170,8110,3329
|
|
20231107,105800,3496833360,8160,8140,8170,8140,788
|
|
20231107,105700,3490409840,8130,8150,8150,8130,296
|
|
20231107,105600,3487998060,8150,8160,8160,8140,828
|
|
20231107,105500,3481254990,8160,8170,8170,8160,140
|
|
20231107,105400,3480112300,8190,8190,8190,8150,4105
|
|
20231107,105300,3446604260,8200,8200,8200,8190,549
|
|
20231107,105200,3442106170,8200,8190,8200,8190,360
|
|
20231107,105100,3439156340,8200,8170,8200,8170,250
|
|
20231107,105000,3437112640,8140,8100,8140,8100,1600
|
|
20231107,104900,3424126250,8080,8120,8120,8080,4923
|
|
20231107,104800,3384286440,8130,8110,8130,8110,1677
|
|
20231107,104700,3370665370,8100,8100,8100,8080,2617
|
|
20231107,104600,3349479460,8100,8050,8110,8040,4194
|
|
20231107,104500,3315641580,8060,8140,8160,8060,13212
|
|
20231107,104400,3208704360,8140,8210,8220,8110,7932
|
|
20231107,104300,3143961300,8220,8270,8270,8220,5062
|
|
20231107,104200,3102219890,8260,8280,8320,8260,6107
|
|
20231107,104100,3051654530,8290,8320,8320,8280,5602
|
|
20231107,104000,3005170000,8320,8350,8370,8300,5764
|
|
20231107,103900,2957191600,8330,8340,8540,8330,16385
|
|
20231107,103800,2819211640,8350,8280,8420,8250,16452
|
|
20231107,103700,2682232590,8270,8500,8540,8270,29552
|
|
20231107,103600,2432973240,8510,8470,8650,8470,14643
|
|
20231107,103500,2307295680,8470,8470,8470,8470,793
|
|
20231107,103400,2300578970,8470,8450,8470,8450,1291
|
|
20231107,103300,2289665190,8480,8410,8480,8410,1370
|
|
20231107,103200,2278107290,8410,8410,8410,8400,356
|
|
20231107,103100,2275115250,8400,8370,8400,8370,1366
|
|
20231107,103000,2263669560,8360,8360,8360,8360,192
|
|
20231107,102900,2262064440,8370,8370,8370,8370,0
|
|
20231107,102800,2262064440,8370,8350,8370,8350,1107
|
|
20231107,102700,2252812020,8340,8350,8350,8340,1383
|
|
20231107,102600,2241275900,8360,8350,8360,8340,1782
|
|
20231107,102500,2226410530,8350,8360,8360,8350,2572
|
|
20231107,102400,2204915020,8370,8380,8380,8370,193
|
|
20231107,102300,2203299600,8370,8380,8380,8370,641
|
|
20231107,102200,2197932430,8370,8370,8370,8360,1042
|
|
20231107,102100,2189218430,8360,8380,8380,8360,682
|
|
20231107,102000,2183508130,8370,8370,8370,8370,192
|
|
20231107,101900,2181901090,8380,8390,8390,8380,128
|
|
20231107,101800,2180828340,8390,8380,8390,8380,2084
|
|
20231107,101700,2163364380,8390,8390,8390,8390,131
|
|
20231107,101600,2162265290,8390,8380,8390,8380,1392
|
|
20231107,101500,2150587120,8380,8390,8390,8380,391
|
|
20231107,101400,2147307840,8390,8390,8400,8390,679
|
|
20231107,101300,2141611020,8390,8380,8390,8370,1416
|
|
20231107,101200,2129737790,8400,8390,8420,8390,1280
|
|
20231107,101100,2118993970,8380,8370,8380,8350,1385
|
|
20231107,101000,2107412750,8360,8390,8390,8350,10441
|
|
20231107,100900,2020170500,8400,8400,8400,8400,1665
|
|
20231107,100800,2006184500,8400,8410,8410,8400,211
|
|
20231107,100700,2004410290,8410,8400,8410,8400,1255
|
|
20231107,100600,1993856340,8400,8420,8420,8400,1445
|
|
20231107,100500,1981707180,8420,8450,8450,8420,3806
|
|
20231107,100400,1949586820,8450,8450,8480,8450,525
|
|
20231107,100300,1945141840,8450,8430,8450,8410,4714
|
|
20231107,100200,1905359250,8430,8440,8440,8430,1000
|
|
20231107,100100,1896929130,8450,8460,8460,8450,1974
|
|
20231107,100000,1880245670,8460,8470,8470,8460,655
|
|
20231107,095900,1874702870,8470,8480,8480,8470,312
|
|
20231107,095800,1872059030,8470,8460,8480,8460,351
|
|
20231107,095700,1869085370,8470,8500,8500,8470,2700
|
|
20231107,095600,1846197700,8500,8480,8500,8460,2750
|
|
20231107,095500,1822870610,8500,8440,8500,8440,3148
|
|
20231107,095400,1796263390,8450,8460,8460,8450,1993
|
|
20231107,095300,1779414630,8470,8510,8510,8470,3359
|
|
20231107,095200,1750917940,8530,8520,8530,8520,703
|
|
20231107,095100,1744924280,8520,8530,8530,8520,187
|
|
20231107,095000,1743329690,8530,8530,8540,8530,827
|
|
20231107,094900,1736267270,8540,8560,8560,8540,461
|
|
20231107,094800,1732325960,8570,8610,8630,8570,6915
|
|
20231107,094700,1672967060,8630,8620,8630,8620,536
|
|
20231107,094600,1668346730,8610,8630,8630,8610,130
|
|
20231107,094500,1667226830,8620,8600,8620,8600,686
|
|
20231107,094400,1661323230,8610,8620,8630,8610,1035
|
|
20231107,094300,1652401540,8650,8620,8680,8620,3559
|
|
20231107,094200,1621587080,8630,8570,8630,8570,5110
|
|
20231107,094100,1577718420,8560,8560,8580,8560,2952
|
|
20231107,094000,1552433470,8550,8530,8550,8530,1071
|
|
20231107,093900,1543289180,8520,8500,8520,8490,2919
|
|
20231107,093800,1518466310,8520,8530,8530,8500,1155
|
|
20231107,093700,1508623080,8540,8500,8540,8500,1825
|
|
20231107,093600,1493073440,8480,8510,8510,8480,1176
|
|
20231107,093500,1483087590,8500,8530,8530,8500,3754
|
|
20231107,093400,1451136810,8530,8590,8590,8530,1190
|
|
20231107,093300,1440958550,8580,8570,8600,8570,3286
|
|
20231107,093200,1412768990,8550,8530,8560,8530,1555
|
|
20231107,093100,1399481580,8530,8530,8530,8520,1422
|
|
20231107,093000,1387353840,8530,8530,8530,8530,10
|
|
20231107,092900,1387268540,8540,8530,8550,8500,4778
|
|
20231107,092800,1346608710,8530,8550,8550,8510,3294
|
|
20231107,092700,1318527430,8550,8590,8600,8550,2155
|
|
20231107,092600,1300008350,8580,8600,8630,8580,3980
|
|
20231107,092500,1265791840,8600,8580,8620,8530,3880
|
|
20231107,092400,1232472750,8580,8600,8600,8550,1191
|
|
20231107,092300,1222242600,8600,8580,8600,8580,1045
|
|
20231107,092200,1213266330,8580,8540,8590,8490,2534
|
|
20231107,092100,1191569910,8540,8620,8620,8480,4279
|
|
20231107,092000,1154966390,8640,8670,8670,8640,246
|
|
20231107,091900,1152839800,8650,8640,8660,8600,6394
|
|
20231107,091800,1097674250,8650,8700,8700,8650,4143
|
|
20231107,091700,1061759880,8700,8760,8760,8670,6201
|
|
20231107,091600,1007656850,8760,8780,8800,8750,6642
|
|
20231107,091500,949405950,8780,8800,8820,8780,5939
|
|
20231107,091400,897175260,8800,8790,8860,8790,14840
|
|
20231107,091300,766364320,8800,8720,8800,8720,8818
|
|
20231107,091200,688963180,8720,8640,8720,8620,9102
|
|
20231107,091100,609971600,8650,8700,8700,8620,4259
|
|
20231107,091000,573072560,8690,8560,8690,8560,11312
|
|
20231107,090900,475268360,8580,8520,8580,8480,11595
|
|
20231107,090800,376347310,8520,8510,8520,8500,1731
|
|
20231107,090700,361616870,8520,8530,8540,8520,1371
|
|
20231107,090600,349921170,8550,8500,8550,8490,3034
|
|
20231107,090500,324091910,8490,8490,8550,8490,4272
|
|
20231107,090400,287748210,8520,8530,8530,8480,1458
|
|
20231107,090300,275339270,8530,8620,8640,8530,7876
|
|
20231107,090200,207744650,8620,8480,8640,8480,17154
|
|
20231107,090100,61175440,8480,8420,8490,8400,2915
|
|
20231107,090000,36570740,8400,8400,8430,8380,4353
|