609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,190600,1279031385,3595,3595,3595,3595,11323
|
|
20231114,190500,1279031385,3595,3595,3595,3595,0
|
|
20231114,190400,1279031385,3595,3595,3595,3595,0
|
|
20231114,190300,1279031385,3595,3595,3595,3595,0
|
|
20231114,190200,1279031385,3595,3595,3595,3595,0
|
|
20231114,190100,1279031385,3595,3595,3595,3595,0
|
|
20231114,190000,1279031385,3595,3595,3595,3595,0
|
|
20231114,185900,1279031385,3595,3595,3595,3595,0
|
|
20231114,185800,1279031385,3595,3595,3595,3595,0
|
|
20231114,185700,1279031385,3595,3595,3595,3595,0
|
|
20231114,185600,1279031385,3595,3595,3595,3595,0
|
|
20231114,185500,1279031385,3595,3595,3595,3595,0
|
|
20231114,185400,1279031385,3595,3595,3595,3595,0
|
|
20231114,185300,1279031385,3595,3595,3595,3595,0
|
|
20231114,185200,1279031385,3595,3595,3595,3595,0
|
|
20231114,185100,1279031385,3595,3595,3595,3595,0
|
|
20231114,185000,1279031385,3595,3595,3595,3595,0
|
|
20231114,184900,1279031385,3595,3595,3595,3595,0
|
|
20231114,184800,1279031385,3595,3595,3595,3595,0
|
|
20231114,184700,1279031385,3595,3595,3595,3595,0
|
|
20231114,184600,1279031385,3595,3595,3595,3595,0
|
|
20231114,184500,1279031385,3595,3595,3595,3595,0
|
|
20231114,184400,1279031385,3595,3595,3595,3595,0
|
|
20231114,184300,1279031385,3595,3595,3595,3595,0
|
|
20231114,184200,1279031385,3595,3595,3595,3595,0
|
|
20231114,184100,1279031385,3595,3595,3595,3595,0
|
|
20231114,184000,1279031385,3595,3595,3595,3595,0
|
|
20231114,183900,1279031385,3595,3595,3595,3595,0
|
|
20231114,183800,1279031385,3595,3595,3595,3595,0
|
|
20231114,183700,1279031385,3595,3595,3595,3595,0
|
|
20231114,183600,1279031385,3595,3595,3595,3595,11323
|
|
20231114,183500,1279031385,3595,3595,3595,3595,0
|
|
20231114,183400,1279031385,3595,3595,3595,3595,0
|
|
20231114,183300,1279031385,3595,3595,3595,3595,0
|
|
20231114,183200,1279031385,3595,3595,3595,3595,0
|
|
20231114,183100,1279031385,3595,3595,3595,3595,0
|
|
20231114,183000,1279031385,3595,3595,3595,3595,0
|
|
20231114,182900,1279031385,3595,3595,3595,3595,0
|
|
20231114,182800,1279031385,3595,3595,3595,3595,0
|
|
20231114,182700,1279031385,3595,3595,3595,3595,0
|
|
20231114,182600,1279031385,3595,3595,3595,3595,0
|
|
20231114,182500,1279031385,3595,3595,3595,3595,0
|
|
20231114,182400,1279031385,3595,3595,3595,3595,0
|
|
20231114,182300,1279031385,3595,3595,3595,3595,0
|
|
20231114,182200,1279031385,3595,3595,3595,3595,0
|
|
20231114,182100,1279031385,3595,3595,3595,3595,0
|
|
20231114,182000,1279031385,3595,3595,3595,3595,0
|
|
20231114,181900,1279031385,3595,3595,3595,3595,0
|
|
20231114,181800,1279031385,3595,3595,3595,3595,0
|
|
20231114,181700,1279031385,3595,3595,3595,3595,0
|
|
20231114,181600,1279031385,3595,3595,3595,3595,0
|
|
20231114,181500,1279031385,3595,3595,3595,3595,0
|
|
20231114,181400,1279031385,3595,3595,3595,3595,0
|
|
20231114,181300,1279031385,3595,3595,3595,3595,0
|
|
20231114,181200,1279031385,3595,3595,3595,3595,0
|
|
20231114,181100,1279031385,3595,3595,3595,3595,0
|
|
20231114,181000,1279031385,3595,3595,3595,3595,0
|
|
20231114,180900,1279031385,3595,3595,3595,3595,0
|
|
20231114,180800,1279031385,3595,3595,3595,3595,0
|
|
20231114,180700,1279031385,3595,3595,3595,3595,0
|
|
20231114,180600,1279031385,3595,3595,3595,3595,11323
|
|
20231114,180500,1279031385,3595,3595,3595,3595,0
|
|
20231114,180400,1279031385,3595,3595,3595,3595,0
|
|
20231114,180300,1279031385,3595,3595,3595,3595,0
|
|
20231114,180200,1279031385,3595,3595,3595,3595,0
|
|
20231114,180100,1279031385,3595,3595,3595,3595,0
|
|
20231114,180000,1279031385,3595,3595,3595,3595,0
|
|
20231114,175900,1279031385,3595,3595,3595,3595,0
|
|
20231114,175800,1279031385,3595,3595,3595,3595,0
|
|
20231114,175700,1279031385,3595,3595,3595,3595,0
|
|
20231114,175600,1279031385,3595,3595,3595,3595,0
|
|
20231114,175500,1279031385,3595,3595,3595,3595,0
|
|
20231114,175400,1279031385,3595,3595,3595,3595,0
|
|
20231114,175300,1279031385,3595,3595,3595,3595,0
|
|
20231114,175200,1279031385,3595,3595,3595,3595,0
|
|
20231114,175100,1279031385,3595,3595,3595,3595,0
|
|
20231114,175000,1279031385,3595,3595,3595,3595,0
|
|
20231114,174900,1279031385,3595,3595,3595,3595,0
|
|
20231114,174800,1279031385,3595,3595,3595,3595,0
|
|
20231114,174700,1279031385,3595,3595,3595,3595,0
|
|
20231114,174600,1279031385,3595,3595,3595,3595,0
|
|
20231114,174500,1279031385,3595,3595,3595,3595,0
|
|
20231114,174400,1279031385,3595,3595,3595,3595,0
|
|
20231114,174300,1279031385,3595,3595,3595,3595,0
|
|
20231114,174200,1279031385,3595,3595,3595,3595,0
|
|
20231114,174100,1279031385,3595,3595,3595,3595,0
|
|
20231114,174000,1279031385,3595,3595,3595,3595,0
|
|
20231114,173900,1279031385,3595,3595,3595,3595,0
|
|
20231114,173800,1279031385,3595,3595,3595,3595,0
|
|
20231114,173700,1279031385,3595,3595,3595,3595,0
|
|
20231114,173600,1279031385,3595,3595,3595,3595,11323
|
|
20231114,173500,1279031385,3595,3595,3595,3595,0
|
|
20231114,173400,1279031385,3595,3595,3595,3595,0
|
|
20231114,173300,1279031385,3595,3595,3595,3595,0
|
|
20231114,173200,1279031385,3595,3595,3595,3595,0
|
|
20231114,173100,1279031385,3595,3595,3595,3595,0
|
|
20231114,173000,1279031385,3595,3595,3595,3595,0
|
|
20231114,172900,1279031385,3595,3595,3595,3595,0
|
|
20231114,172800,1279031385,3595,3595,3595,3595,0
|
|
20231114,172700,1279031385,3595,3595,3595,3595,0
|
|
20231114,172600,1279031385,3595,3595,3595,3595,0
|
|
20231114,172500,1279031385,3595,3595,3595,3595,0
|
|
20231114,172400,1279031385,3595,3595,3595,3595,0
|
|
20231114,172300,1279031385,3595,3595,3595,3595,0
|
|
20231114,172200,1279031385,3595,3595,3595,3595,0
|
|
20231114,172100,1279031385,3595,3595,3595,3595,0
|
|
20231114,172000,1279031385,3595,3595,3595,3595,0
|
|
20231114,171900,1279031385,3595,3595,3595,3595,0
|
|
20231114,171800,1279031385,3595,3595,3595,3595,0
|
|
20231114,171700,1279031385,3595,3595,3595,3595,0
|
|
20231114,171600,1279031385,3595,3595,3595,3595,0
|
|
20231114,171500,1279031385,3595,3595,3595,3595,0
|
|
20231114,171400,1279031385,3595,3595,3595,3595,0
|
|
20231114,171300,1279031385,3595,3595,3595,3595,0
|
|
20231114,171200,1279031385,3595,3595,3595,3595,0
|
|
20231114,171100,1279031385,3595,3595,3595,3595,0
|
|
20231114,171000,1279031385,3595,3595,3595,3595,0
|
|
20231114,170900,1279031385,3595,3595,3595,3595,0
|
|
20231114,170800,1279031385,3595,3595,3595,3595,0
|
|
20231114,170700,1279031385,3595,3595,3595,3595,0
|
|
20231114,170600,1279031385,3595,3595,3595,3595,11323
|
|
20231114,170500,1279031385,3595,3595,3595,3595,0
|
|
20231114,170400,1279031385,3595,3595,3595,3595,0
|
|
20231114,170300,1279031385,3595,3595,3595,3595,0
|
|
20231114,170200,1279031385,3595,3595,3595,3595,0
|
|
20231114,170100,1279031385,3595,3595,3595,3595,0
|
|
20231114,170000,1279031385,3595,3595,3595,3595,0
|
|
20231114,165900,1279031385,3595,3595,3595,3595,0
|
|
20231114,165800,1279031385,3595,3595,3595,3595,0
|
|
20231114,165700,1279031385,3595,3595,3595,3595,0
|
|
20231114,165600,1279031385,3595,3595,3595,3595,0
|
|
20231114,165500,1279031385,3595,3595,3595,3595,0
|
|
20231114,165400,1279031385,3595,3595,3595,3595,0
|
|
20231114,165300,1279031385,3595,3595,3595,3595,0
|
|
20231114,165200,1279031385,3595,3595,3595,3595,0
|
|
20231114,165100,1279031385,3595,3595,3595,3595,0
|
|
20231114,165000,1279031385,3595,3595,3595,3595,0
|
|
20231114,164900,1279031385,3595,3595,3595,3595,0
|
|
20231114,164800,1279031385,3595,3595,3595,3595,0
|
|
20231114,164700,1279031385,3595,3595,3595,3595,0
|
|
20231114,164600,1279031385,3595,3595,3595,3595,0
|
|
20231114,164500,1279031385,3595,3595,3595,3595,0
|
|
20231114,164400,1279031385,3595,3595,3595,3595,0
|
|
20231114,164300,1279031385,3595,3595,3595,3595,0
|
|
20231114,164200,1279031385,3595,3595,3595,3595,0
|
|
20231114,164100,1279031385,3595,3595,3595,3595,0
|
|
20231114,164000,1279031385,3595,3595,3595,3595,0
|
|
20231114,163900,1279031385,3595,3595,3595,3595,0
|
|
20231114,163800,1279031385,3595,3595,3595,3595,0
|
|
20231114,163700,1279031385,3595,3595,3595,3595,0
|
|
20231114,163600,1279031385,3595,3595,3595,3595,11323
|
|
20231114,163500,1279031385,3595,3595,3595,3595,0
|
|
20231114,163400,1279031385,3595,3595,3595,3595,0
|
|
20231114,163300,1279031385,3595,3595,3595,3595,0
|
|
20231114,163200,1279031385,3595,3595,3595,3595,0
|
|
20231114,163100,1279031385,3595,3595,3595,3595,0
|
|
20231114,163000,1279031385,3595,3595,3595,3595,0
|
|
20231114,162900,1279031385,3595,3595,3595,3595,0
|
|
20231114,162800,1279031385,3595,3595,3595,3595,0
|
|
20231114,162700,1279031385,3595,3595,3595,3595,0
|
|
20231114,162600,1279031385,3595,3595,3595,3595,0
|
|
20231114,162500,1279031385,3595,3595,3595,3595,0
|
|
20231114,162400,1279031385,3595,3595,3595,3595,0
|
|
20231114,162300,1279031385,3595,3595,3595,3595,0
|
|
20231114,162200,1279031385,3595,3595,3595,3595,0
|
|
20231114,162100,1279031385,3595,3595,3595,3595,0
|
|
20231114,162000,1279031385,3595,3595,3595,3595,0
|
|
20231114,161900,1279031385,3595,3595,3595,3595,0
|
|
20231114,161800,1279031385,3595,3595,3595,3595,0
|
|
20231114,161700,1279031385,3595,3595,3595,3595,0
|
|
20231114,161600,1279031385,3595,3595,3595,3595,0
|
|
20231114,161500,1279031385,3595,3595,3595,3595,0
|
|
20231114,161400,1279031385,3595,3595,3595,3595,0
|
|
20231114,161300,1279031385,3595,3595,3595,3595,0
|
|
20231114,161200,1279031385,3595,3595,3595,3595,0
|
|
20231114,161100,1279031385,3595,3595,3595,3595,0
|
|
20231114,161000,1279031385,3595,3595,3595,3595,0
|
|
20231114,160900,1279031385,3595,3595,3595,3595,0
|
|
20231114,160800,1279031385,3595,3595,3595,3595,0
|
|
20231114,160700,1279031385,3595,3595,3595,3595,0
|
|
20231114,160600,1279031385,3595,3595,3595,3595,11323
|
|
20231114,160500,1279031385,3595,3595,3595,3595,0
|
|
20231114,160400,1279031385,3595,3595,3595,3595,0
|
|
20231114,160300,1279031385,3595,3595,3595,3595,0
|
|
20231114,160200,1279031385,3595,3595,3595,3595,0
|
|
20231114,160100,1279031385,3595,3595,3595,3595,0
|
|
20231114,160000,1279031385,3595,3595,3595,3595,0
|
|
20231114,155900,1279031385,3595,3595,3595,3595,0
|
|
20231114,155800,1279031385,3595,3595,3595,3595,0
|
|
20231114,155700,1279031385,3595,3595,3595,3595,0
|
|
20231114,155600,1279031385,3595,3595,3595,3595,0
|
|
20231114,155500,1279031385,3595,3595,3595,3595,0
|
|
20231114,155400,1279031385,3595,3595,3595,3595,0
|
|
20231114,155300,1279031385,3595,3595,3595,3595,0
|
|
20231114,155200,1279031385,3595,3595,3595,3595,0
|
|
20231114,155100,1279031385,3595,3595,3595,3595,0
|
|
20231114,155000,1279031385,3595,3595,3595,3595,0
|
|
20231114,154900,1279031385,3595,3595,3595,3595,0
|
|
20231114,154800,1279031385,3595,3595,3595,3595,0
|
|
20231114,154700,1279031385,3595,3595,3595,3595,0
|
|
20231114,154600,1279031385,3595,3595,3595,3595,0
|
|
20231114,154500,1279031385,3595,3595,3595,3595,0
|
|
20231114,154400,1279031385,3595,3595,3595,3595,0
|
|
20231114,154300,1279031385,3595,3595,3595,3595,0
|
|
20231114,154200,1279031385,3595,3595,3595,3595,0
|
|
20231114,154100,1279031385,3595,3595,3595,3595,0
|
|
20231114,154000,1279031385,3595,3595,3595,3595,0
|
|
20231114,153900,1279031385,3595,3595,3595,3595,0
|
|
20231114,153800,1279031385,3595,3595,3595,3595,0
|
|
20231114,153700,1279031385,3595,3595,3595,3595,0
|
|
20231114,153600,1279031385,3595,3595,3595,3595,11323
|
|
20231114,153500,1279031385,3595,3595,3595,3595,0
|
|
20231114,153400,1279031385,3595,3595,3595,3595,0
|
|
20231114,153300,1279031385,3595,3595,3595,3595,0
|
|
20231114,153200,1279031385,3595,3595,3595,3595,0
|
|
20231114,153100,1279031385,3595,3595,3595,3595,0
|
|
20231114,153000,1279031385,3595,3595,3595,3595,11323
|
|
20231114,152900,1238325200,3595,3595,3595,3595,0
|
|
20231114,152800,1238325200,3595,3595,3595,3595,0
|
|
20231114,152700,1238325200,3595,3595,3595,3595,0
|
|
20231114,152600,1238325200,3595,3595,3595,3595,0
|
|
20231114,152500,1238325200,3595,3595,3595,3595,0
|
|
20231114,152400,1238325200,3595,3595,3595,3595,0
|
|
20231114,152300,1238325200,3595,3595,3595,3595,0
|
|
20231114,152200,1238325200,3595,3595,3595,3595,0
|
|
20231114,152100,1238325200,3595,3595,3595,3595,0
|
|
20231114,152000,1238325200,3595,3595,3595,3595,0
|
|
20231114,151900,1238325200,3595,3595,3600,3595,840
|
|
20231114,151800,1235304900,3590,3590,3590,3590,373
|
|
20231114,151700,1233965830,3595,3595,3595,3595,8
|
|
20231114,151600,1233937070,3600,3590,3600,3590,102
|
|
20231114,151500,1233570870,3600,3590,3600,3580,4396
|
|
20231114,151400,1217798950,3600,3600,3600,3600,5584
|
|
20231114,151300,1197696550,3600,3605,3605,3590,322
|
|
20231114,151200,1196538345,3605,3600,3605,3590,391
|
|
20231114,151100,1195129645,3600,3595,3600,3595,2876
|
|
20231114,151000,1184776315,3595,3590,3600,3590,1030
|
|
20231114,150900,1181073445,3590,3590,3590,3585,1566
|
|
20231114,150800,1175451590,3590,3585,3590,3585,266
|
|
20231114,150700,1174497145,3590,3590,3590,3585,380
|
|
20231114,150600,1173134445,3585,3590,3590,3585,1009
|
|
20231114,150500,1169512635,3595,3585,3595,3585,4
|
|
20231114,150400,1169498275,3600,3595,3600,3585,6147
|
|
20231114,150300,1147438505,3600,3595,3600,3595,2232
|
|
20231114,150200,1139414455,3600,3595,3600,3595,2872
|
|
20231114,150100,1129089600,3600,3600,3600,3595,344
|
|
20231114,150000,1127852465,3600,3605,3605,3600,4183
|
|
20231114,145900,1112792960,3605,3590,3605,3585,19494
|
|
20231114,145800,1042734050,3585,3585,3585,3585,2962
|
|
20231114,145700,1032115280,3585,3585,3585,3580,3944
|
|
20231114,145600,1017976395,3585,3585,3585,3585,0
|
|
20231114,145500,1017976395,3585,3585,3585,3585,333
|
|
20231114,145400,1016782590,3585,3580,3585,3580,1806
|
|
20231114,145300,1010308380,3585,3585,3585,3585,30
|
|
20231114,145200,1010200830,3585,3580,3585,3580,2682
|
|
20231114,145100,1000599000,3580,3580,3580,3575,71
|
|
20231114,145000,1000344835,3575,3570,3580,3570,711
|
|
20231114,144900,997803265,3575,3575,3575,3575,123
|
|
20231114,144800,997363540,3580,3575,3580,3575,1475
|
|
20231114,144700,992090395,3575,3575,3575,3575,1002
|
|
20231114,144600,988508245,3580,3580,3580,3580,0
|
|
20231114,144500,988508245,3580,3580,3580,3580,0
|
|
20231114,144400,988508245,3580,3570,3580,3570,314
|
|
20231114,144300,987384855,3580,3580,3580,3580,2
|
|
20231114,144200,987377695,3575,3575,3575,3575,334
|
|
20231114,144100,986183645,3575,3570,3575,3570,124
|
|
20231114,144000,985740635,3580,3575,3580,3575,444
|
|
20231114,143900,984152115,3585,3570,3585,3570,179
|
|
20231114,143800,983513055,3585,3580,3585,3580,195
|
|
20231114,143700,982814945,3585,3580,3585,3580,214
|
|
20231114,143600,982048815,3580,3580,3580,3580,2680
|
|
20231114,143500,972454415,3570,3580,3580,3570,55
|
|
20231114,143400,972257525,3580,3575,3580,3575,2079
|
|
20231114,143300,964825090,3575,3575,3575,3575,500
|
|
20231114,143200,963037590,3580,3575,3580,3575,277
|
|
20231114,143100,962047305,3580,3580,3580,3580,0
|
|
20231114,143000,962047305,3580,3580,3580,3580,220
|
|
20231114,142900,961259705,3585,3575,3585,3575,145
|
|
20231114,142800,960741310,3575,3575,3575,3575,892
|
|
20231114,142700,957552410,3575,3575,3575,3575,1293
|
|
20231114,142600,952929935,3575,3570,3575,3570,56
|
|
20231114,142500,952729910,3575,3575,3575,3570,122
|
|
20231114,142400,952294060,3575,3575,3575,3575,117
|
|
20231114,142300,951875785,3575,3575,3575,3575,2
|
|
20231114,142200,951868635,3575,3575,3575,3570,5
|
|
20231114,142100,951850765,3570,3570,3570,3570,21
|
|
20231114,142000,951775795,3570,3570,3570,3570,26
|
|
20231114,141900,951682975,3570,3565,3575,3565,820
|
|
20231114,141800,948754175,3565,3570,3570,3565,1352
|
|
20231114,141700,943929430,3570,3565,3575,3565,87
|
|
20231114,141600,943618835,3575,3575,3575,3575,101
|
|
20231114,141500,943257760,3575,3575,3575,3575,2
|
|
20231114,141400,943250610,3565,3570,3570,3565,4148
|
|
20231114,141300,928456505,3575,3575,3575,3575,281
|
|
20231114,141200,927451930,3575,3575,3580,3575,1061
|
|
20231114,141100,923658840,3580,3580,3580,3580,399
|
|
20231114,141000,922230420,3580,3580,3580,3580,1400
|
|
20231114,140900,917218420,3580,3575,3580,3575,9
|
|
20231114,140800,917186210,3575,3575,3575,3575,1103
|
|
20231114,140700,913242985,3570,3570,3575,3570,4424
|
|
20231114,140600,897437800,3570,3575,3575,3570,7926
|
|
20231114,140500,869141905,3575,3575,3575,3575,0
|
|
20231114,140400,869141905,3575,3580,3580,3575,92
|
|
20231114,140300,868812675,3575,3575,3575,3575,503
|
|
20231114,140200,867014450,3575,3575,3575,3575,193
|
|
20231114,140100,866324475,3575,3575,3575,3575,600
|
|
20231114,140000,864179475,3575,3575,3575,3575,1400
|
|
20231114,135900,859174475,3575,3580,3580,3575,127
|
|
20231114,135800,858720065,3580,3580,3580,3580,359
|
|
20231114,135700,857434845,3580,3580,3580,3580,2
|
|
20231114,135600,857427685,3575,3580,3580,3575,783
|
|
20231114,135500,854628445,3580,3580,3580,3580,1109
|
|
20231114,135400,850658225,3580,3580,3580,3580,2
|
|
20231114,135300,850651065,3575,3575,3575,3575,0
|
|
20231114,135200,850651065,3575,3575,3575,3575,0
|
|
20231114,135100,850651065,3575,3575,3575,3575,994
|
|
20231114,135000,847097515,3575,3575,3575,3575,345
|
|
20231114,134900,845864140,3580,3575,3580,3570,1002
|
|
20231114,134800,842286940,3570,3575,3575,3570,1259
|
|
20231114,134700,837790620,3575,3575,3575,3575,184
|
|
20231114,134600,837132820,3585,3580,3585,3580,2224
|
|
20231114,134500,829169650,3585,3585,3585,3585,66
|
|
20231114,134400,828933040,3585,3585,3585,3585,266
|
|
20231114,134300,827979430,3585,3585,3585,3585,1075
|
|
20231114,134200,824125555,3585,3585,3585,3585,45
|
|
20231114,134100,823964230,3585,3585,3585,3585,0
|
|
20231114,134000,823964230,3585,3585,3585,3580,496
|
|
20231114,133900,822186735,3580,3580,3580,3580,1
|
|
20231114,133800,822183155,3585,3585,3585,3585,20
|
|
20231114,133700,822111455,3585,3585,3585,3585,1261
|
|
20231114,133600,817590770,3590,3590,3590,3590,245
|
|
20231114,133500,816711220,3590,3590,3590,3590,20
|
|
20231114,133400,816639420,3590,3590,3590,3590,86
|
|
20231114,133300,816330680,3585,3590,3590,3585,12
|
|
20231114,133200,816287650,3585,3585,3585,3585,0
|
|
20231114,133100,816287650,3585,3585,3585,3585,1
|
|
20231114,133000,816284065,3590,3590,3590,3590,390
|
|
20231114,132900,814883965,3590,3590,3590,3590,0
|
|
20231114,132800,814883965,3590,3590,3590,3590,55
|
|
20231114,132700,814686515,3590,3590,3590,3590,248
|
|
20231114,132600,813796195,3590,3590,3590,3590,246
|
|
20231114,132500,812913055,3590,3590,3590,3590,68
|
|
20231114,132400,812668935,3585,3585,3585,3585,1777
|
|
20231114,132300,806298390,3585,3585,3585,3585,200
|
|
20231114,132200,805581390,3585,3585,3585,3585,1243
|
|
20231114,132100,801125235,3580,3580,3580,3580,100
|
|
20231114,132000,800767235,3580,3580,3580,3580,200
|
|
20231114,131900,800051235,3580,3580,3580,3580,0
|
|
20231114,131800,800051235,3580,3580,3585,3580,381
|
|
20231114,131700,798685720,3585,3585,3585,3580,1115
|
|
20231114,131600,794689045,3585,3585,3585,3585,118
|
|
20231114,131500,794266015,3580,3585,3585,3580,117
|
|
20231114,131400,793847070,3585,3585,3585,3585,0
|
|
20231114,131300,793847070,3585,3585,3585,3585,100
|
|
20231114,131200,793488570,3585,3585,3585,3585,1124
|
|
20231114,131100,789459030,3585,3585,3585,3585,819
|
|
20231114,131000,786522915,3590,3590,3590,3590,20
|
|
20231114,130900,786451115,3590,3590,3590,3590,221
|
|
20231114,130800,785657725,3590,3585,3590,3585,402
|
|
20231114,130700,784216545,3585,3585,3585,3585,1
|
|
20231114,130600,784212960,3590,3590,3590,3590,748
|
|
20231114,130500,781527640,3590,3585,3590,3585,166
|
|
20231114,130400,780932200,3590,3590,3590,3590,464
|
|
20231114,130300,779266440,3590,3590,3590,3590,298
|
|
20231114,130200,778196620,3590,3590,3590,3590,1
|
|
20231114,130100,778193030,3585,3585,3590,3585,280
|
|
20231114,130000,777188900,3580,3580,3580,3580,1
|
|
20231114,125900,777185320,3585,3585,3590,3585,2988
|
|
20231114,125800,766472920,3585,3590,3590,3585,2205
|
|
20231114,125700,758566250,3585,3585,3585,3585,861
|
|
20231114,125600,755479565,3580,3580,3580,3580,429
|
|
20231114,125500,753943745,3585,3585,3585,3585,66
|
|
20231114,125400,753707135,3585,3585,3585,3585,0
|
|
20231114,125300,753707135,3585,3585,3585,3585,23
|
|
20231114,125200,753624680,3585,3585,3585,3585,275
|
|
20231114,125100,752638805,3585,3585,3585,3585,194
|
|
20231114,125000,751943315,3585,3585,3585,3585,326
|
|
20231114,124900,750774605,3585,3585,3585,3580,445
|
|
20231114,124800,749179310,3585,3585,3585,3585,500
|
|
20231114,124700,747386810,3585,3585,3585,3585,6088
|
|
20231114,124600,725561330,3585,3585,3585,3585,1134
|
|
20231114,124500,721495940,3585,3580,3585,3580,216
|
|
20231114,124400,720721585,3585,3585,3585,3585,544
|
|
20231114,124300,718771345,3585,3585,3585,3585,79
|
|
20231114,124200,718488130,3585,3585,3585,3585,100
|
|
20231114,124100,718129630,3585,3585,3585,3585,0
|
|
20231114,124000,718129630,3585,3585,3585,3585,0
|
|
20231114,123900,718129630,3585,3585,3585,3585,1399
|
|
20231114,123800,713114215,3585,3585,3585,3585,66
|
|
20231114,123700,712877605,3585,3585,3585,3585,0
|
|
20231114,123600,712877605,3585,3580,3585,3580,45
|
|
20231114,123500,712716495,3580,3580,3580,3580,1401
|
|
20231114,123400,707700915,3580,3575,3580,3575,174
|
|
20231114,123300,707078855,3575,3575,3575,3575,809
|
|
20231114,123200,704186680,3575,3580,3580,3575,343
|
|
20231114,123100,702959240,3585,3580,3585,3580,133
|
|
20231114,123000,702483095,3580,3575,3585,3575,78
|
|
20231114,122900,702203905,3585,3585,3585,3585,0
|
|
20231114,122800,702203905,3585,3580,3585,3575,1358
|
|
20231114,122700,697347265,3585,3580,3585,3580,4
|
|
20231114,122600,697332930,3580,3585,3585,3580,67
|
|
20231114,122500,697092740,3585,3585,3585,3585,1
|
|
20231114,122400,697089155,3580,3580,3585,3580,9
|
|
20231114,122300,697056930,3585,3585,3585,3585,0
|
|
20231114,122200,697056930,3585,3585,3585,3585,2
|
|
20231114,122100,697049760,3585,3585,3585,3585,1
|
|
20231114,122000,697046175,3585,3585,3585,3585,142
|
|
20231114,121900,696537105,3585,3575,3585,3575,2199
|
|
20231114,121800,688664795,3580,3580,3580,3580,578
|
|
20231114,121700,686595555,3585,3585,3585,3585,1079
|
|
20231114,121600,682727340,3585,3580,3585,3580,14
|
|
20231114,121500,682677215,3580,3580,3585,3580,1010
|
|
20231114,121400,679061410,3580,3580,3580,3580,0
|
|
20231114,121300,679061410,3580,3585,3585,3580,60
|
|
20231114,121200,678846315,3585,3580,3585,3580,67
|
|
20231114,121100,678606125,3585,3585,3585,3585,130
|
|
20231114,121000,678140075,3585,3585,3585,3585,1
|
|
20231114,120900,678136490,3585,3580,3585,3580,1378
|
|
20231114,120800,673196960,3580,3575,3580,3575,15822
|
|
20231114,120700,616629200,3575,3575,3575,3575,0
|
|
20231114,120600,616629200,3575,3575,3575,3575,88
|
|
20231114,120500,616314600,3575,3575,3575,3575,113
|
|
20231114,120400,615910625,3575,3575,3575,3575,1200
|
|
20231114,120300,611620625,3575,3575,3575,3575,242
|
|
20231114,120200,610755475,3570,3570,3570,3570,1
|
|
20231114,120100,610751905,3580,3580,3580,3580,0
|
|
20231114,120000,610751905,3580,3580,3580,3580,32
|
|
20231114,115900,610637345,3580,3570,3580,3570,21
|
|
20231114,115800,610562365,3570,3570,3570,3570,4516
|
|
20231114,115700,594440245,3580,3580,3580,3580,20
|
|
20231114,115600,594368645,3580,3580,3580,3580,2
|
|
20231114,115500,594361485,3570,3570,3570,3570,0
|
|
20231114,115400,594361485,3570,3575,3580,3570,1490
|
|
20231114,115300,589034570,3580,3580,3580,3580,70
|
|
20231114,115200,588783970,3580,3580,3580,3580,20
|
|
20231114,115100,588712370,3580,3580,3580,3580,1858
|
|
20231114,115000,582060730,3585,3585,3585,3585,305
|
|
20231114,114900,580967305,3580,3580,3580,3580,1365
|
|
20231114,114800,576080605,3580,3585,3585,3580,71
|
|
20231114,114700,575826095,3585,3585,3585,3585,40
|
|
20231114,114600,575682695,3580,3580,3580,3580,395
|
|
20231114,114500,574268595,3580,3580,3580,3580,957
|
|
20231114,114400,570842535,3580,3580,3580,3580,1323
|
|
20231114,114300,566106195,3580,3575,3580,3575,37
|
|
20231114,114200,565973895,3575,3575,3575,3575,86
|
|
20231114,114100,565666445,3570,3575,3575,3570,2139
|
|
20231114,114000,558029660,3575,3580,3580,3575,225
|
|
20231114,113900,557225160,3575,3575,3575,3575,50
|
|
20231114,113800,557046410,3580,3580,3580,3580,747
|
|
20231114,113700,554372150,3585,3585,3585,3585,66
|
|
20231114,113600,554135540,3580,3580,3580,3580,1022
|
|
20231114,113500,550476780,3585,3585,3585,3585,0
|
|
20231114,113400,550476780,3585,3580,3585,3580,73
|
|
20231114,113300,550215110,3585,3585,3585,3585,265
|
|
20231114,113200,549265085,3580,3580,3580,3580,90
|
|
20231114,113100,548942885,3580,3580,3580,3580,1055
|
|
20231114,113000,545165985,3585,3585,3585,3585,0
|
|
20231114,112900,545165985,3585,3585,3585,3585,20
|
|
20231114,112800,545094285,3585,3585,3585,3585,66
|
|
20231114,112700,544857675,3585,3585,3585,3585,0
|
|
20231114,112600,544857675,3585,3585,3585,3585,305
|
|
20231114,112500,543764250,3585,3585,3585,3585,338
|
|
20231114,112400,542552520,3585,3585,3585,3585,74
|
|
20231114,112300,542287230,3585,3585,3585,3585,164
|
|
20231114,112200,541699290,3585,3585,3585,3580,1929
|
|
20231114,112100,534788930,3580,3585,3585,3580,3
|
|
20231114,112000,534778180,3585,3580,3585,3580,1894
|
|
20231114,111900,527997655,3580,3580,3580,3580,1899
|
|
20231114,111800,521199235,3580,3580,3580,3580,108
|
|
20231114,111700,520812595,3580,3580,3580,3580,431
|
|
20231114,111600,519269615,3580,3575,3580,3575,1619
|
|
20231114,111500,513479740,3575,3575,3575,3575,13
|
|
20231114,111400,513433265,3570,3575,3575,3570,150
|
|
20231114,111300,512897265,3575,3575,3575,3575,153
|
|
20231114,111200,512350290,3575,3575,3575,3575,428
|
|
20231114,111100,510820190,3575,3575,3575,3575,321
|
|
20231114,111000,509672615,3575,3575,3575,3575,3
|
|
20231114,110900,509661890,3570,3570,3570,3570,0
|
|
20231114,110800,509661890,3570,3575,3575,3570,178
|
|
20231114,110700,509025665,3575,3575,3575,3575,2
|
|
20231114,110600,509018515,3575,3575,3575,3575,572
|
|
20231114,110500,506973615,3575,3575,3575,3575,1000
|
|
20231114,110400,503398615,3575,3580,3580,3575,877
|
|
20231114,110300,500263245,3580,3575,3580,3575,86
|
|
20231114,110200,499955465,3575,3575,3575,3575,0
|
|
20231114,110100,499955465,3575,3575,3575,3575,5
|
|
20231114,110000,499937590,3580,3580,3580,3580,86
|
|
20231114,105900,499629710,3575,3575,3575,3575,3
|
|
20231114,105800,499618985,3575,3575,3575,3575,390
|
|
20231114,105700,498224735,3575,3575,3580,3575,321
|
|
20231114,105600,497077155,3570,3570,3570,3570,0
|
|
20231114,105500,497077155,3570,3580,3580,3570,76
|
|
20231114,105400,496805175,3580,3580,3580,3580,1
|
|
20231114,105300,496801595,3580,3575,3580,3575,54
|
|
20231114,105200,496608540,3580,3575,3580,3570,2619
|
|
20231114,105100,487256800,3580,3580,3580,3575,335
|
|
20231114,105000,486058090,3580,3580,3580,3580,705
|
|
20231114,104900,483534190,3585,3580,3585,3580,76
|
|
20231114,104800,483261780,3580,3580,3580,3580,1827
|
|
20231114,104700,476721120,3580,3580,3580,3580,66
|
|
20231114,104600,476484840,3585,3580,3585,3570,7372
|
|
20231114,104500,450103490,3580,3580,3580,3580,266
|
|
20231114,104400,449151210,3575,3580,3580,3575,476
|
|
20231114,104300,447449130,3575,3580,3580,3575,284
|
|
20231114,104200,446433825,3580,3580,3580,3580,311
|
|
20231114,104100,445320445,3580,3580,3580,3580,953
|
|
20231114,104000,441908705,3585,3580,3585,3580,1257
|
|
20231114,103900,437408595,3580,3580,3580,3575,2042
|
|
20231114,103800,430098345,3580,3580,3580,3580,962
|
|
20231114,103700,426654385,3580,3580,3580,3580,1415
|
|
20231114,103600,421588685,3580,3580,3580,3580,0
|
|
20231114,103500,421588685,3580,3580,3580,3580,301
|
|
20231114,103400,420511105,3580,3580,3580,3580,230
|
|
20231114,103300,419687705,3580,3580,3580,3580,0
|
|
20231114,103200,419687705,3580,3580,3580,3580,1934
|
|
20231114,103100,412763985,3580,3580,3585,3580,966
|
|
20231114,103000,409305375,3585,3585,3585,3585,1
|
|
20231114,102900,409301790,3580,3580,3580,3580,1227
|
|
20231114,102800,404909130,3580,3590,3590,3580,2732
|
|
20231114,102700,395118995,3590,3590,3590,3590,7
|
|
20231114,102600,395093865,3590,3590,3590,3590,140
|
|
20231114,102500,394591265,3585,3590,3590,3585,176
|
|
20231114,102400,393960290,3585,3585,3585,3585,1795
|
|
20231114,102300,387525215,3585,3585,3585,3585,405
|
|
20231114,102200,386073290,3585,3585,3585,3585,100
|
|
20231114,102100,385714790,3585,3585,3585,3585,1301
|
|
20231114,102000,381050705,3585,3585,3585,3585,1
|
|
20231114,101900,381047120,3585,3580,3585,3580,169
|
|
20231114,101800,380441605,3585,3585,3585,3585,137
|
|
20231114,101700,379950460,3585,3585,3585,3585,149
|
|
20231114,101600,379416295,3585,3585,3585,3585,66
|
|
20231114,101500,379179685,3575,3580,3580,3575,100
|
|
20231114,101400,378822155,3580,3585,3585,3580,2313
|
|
20231114,101300,370541285,3580,3580,3580,3580,0
|
|
20231114,101200,370541285,3580,3580,3580,3580,0
|
|
20231114,101100,370541285,3580,3580,3580,3580,10
|
|
20231114,101000,370505485,3580,3580,3580,3580,69
|
|
20231114,100900,370258465,3580,3580,3580,3580,305
|
|
20231114,100800,369166565,3580,3580,3580,3580,2
|
|
20231114,100700,369159405,3580,3585,3585,3580,127
|
|
20231114,100600,368704415,3580,3585,3590,3580,2524
|
|
20231114,100500,359660250,3585,3585,3585,3585,10
|
|
20231114,100400,359624400,3590,3590,3590,3590,0
|
|
20231114,100300,359624400,3590,3585,3590,3585,290
|
|
20231114,100200,358584745,3585,3585,3585,3585,1115
|
|
20231114,100100,354587470,3585,3585,3585,3585,1883
|
|
20231114,100000,347836915,3585,3585,3585,3585,83
|
|
20231114,095900,347539360,3585,3580,3585,3580,563
|
|
20231114,095800,345522275,3580,3585,3585,3580,2197
|
|
20231114,095700,337649485,3585,3585,3585,3585,20
|
|
20231114,095600,337577785,3585,3585,3585,3585,0
|
|
20231114,095500,337577785,3585,3585,3585,3585,66
|
|
20231114,095400,337341175,3580,3580,3580,3580,850
|
|
20231114,095300,334298175,3580,3580,3580,3580,2598
|
|
20231114,095200,324997335,3585,3585,3585,3585,51
|
|
20231114,095100,324814500,3585,3585,3585,3580,1618
|
|
20231114,095000,319013975,3585,3590,3590,3585,504
|
|
20231114,094900,317204635,3585,3580,3585,3580,545
|
|
20231114,094800,315251340,3585,3585,3585,3585,140
|
|
20231114,094700,314749440,3580,3575,3580,3570,2534
|
|
20231114,094600,305687475,3570,3575,3575,3570,976
|
|
20231114,094500,302200625,3575,3580,3580,3575,1425
|
|
20231114,094400,297104730,3585,3585,3585,3580,4914
|
|
20231114,094300,279490540,3585,3590,3590,3585,855
|
|
20231114,094200,276423890,3590,3590,3595,3590,489
|
|
20231114,094100,274668340,3590,3590,3590,3590,790
|
|
20231114,094000,271832240,3595,3595,3595,3590,713
|
|
20231114,093900,269269105,3600,3595,3600,3595,792
|
|
20231114,093800,266420405,3600,3595,3600,3595,263
|
|
20231114,093700,265474055,3595,3595,3600,3595,331
|
|
20231114,093600,264283460,3595,3595,3600,3595,1303
|
|
20231114,093500,259593535,3595,3595,3595,3595,14
|
|
20231114,093400,259543205,3600,3600,3605,3600,530
|
|
20231114,093300,257634875,3605,3600,3605,3600,3122
|
|
20231114,093200,246395610,3600,3595,3600,3595,6729
|
|
20231114,093100,222196220,3590,3595,3595,3590,801
|
|
20231114,093000,219320625,3590,3590,3590,3590,184
|
|
20231114,092900,218660065,3585,3595,3595,3585,1310
|
|
20231114,092800,213963335,3590,3590,3590,3585,1244
|
|
20231114,092700,209500575,3595,3590,3595,3590,1190
|
|
20231114,092600,205228275,3595,3595,3595,3595,47
|
|
20231114,092500,205059310,3595,3590,3595,3590,460
|
|
20231114,092400,203407410,3595,3590,3595,3590,2239
|
|
20231114,092300,195360715,3595,3590,3595,3585,2196
|
|
20231114,092200,187481990,3590,3600,3600,3590,1638
|
|
20231114,092100,181599630,3600,3595,3600,3590,3864
|
|
20231114,092000,167715755,3590,3590,3595,3585,734
|
|
20231114,091900,165080660,3585,3585,3590,3585,234
|
|
20231114,091800,164241020,3590,3590,3590,3590,581
|
|
20231114,091700,162155230,3590,3590,3590,3585,607
|
|
20231114,091600,159976555,3590,3590,3590,3590,702
|
|
20231114,091500,157456375,3590,3595,3595,3590,678
|
|
20231114,091400,155021115,3595,3590,3595,3590,62
|
|
20231114,091300,154798275,3590,3600,3600,3590,2137
|
|
20231114,091200,147123075,3600,3585,3600,3585,5867
|
|
20231114,091100,126056580,3585,3585,3590,3585,445
|
|
20231114,091000,124461230,3590,3590,3590,3590,52
|
|
20231114,090900,124274550,3590,3590,3590,3585,2648
|
|
20231114,090800,114773645,3590,3590,3590,3590,1113
|
|
20231114,090700,110777975,3590,3590,3595,3575,4940
|
|
20231114,090600,93080235,3590,3580,3595,3580,1646
|
|
20231114,090500,87168105,3580,3585,3590,3580,2848
|
|
20231114,090400,76966520,3590,3585,3590,3585,1044
|
|
20231114,090300,73223755,3585,3585,3585,3585,987
|
|
20231114,090200,69685360,3580,3590,3595,3580,7770
|
|
20231114,090100,41850315,3580,3570,3585,3570,2249
|
|
20231114,090000,33799910,3565,3560,3570,3555,9227
|