583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,184000,4101286680,13690,13690,13690,13690,1717
|
|
20231115,183900,4101286680,13690,13690,13690,13690,0
|
|
20231115,183800,4101286680,13690,13690,13690,13690,0
|
|
20231115,183700,4101286680,13690,13690,13690,13690,0
|
|
20231115,183600,4101286680,13690,13690,13690,13690,0
|
|
20231115,183500,4101286680,13690,13690,13690,13690,0
|
|
20231115,183400,4101286680,13690,13690,13690,13690,0
|
|
20231115,183300,4101286680,13690,13690,13690,13690,0
|
|
20231115,183200,4101286680,13690,13690,13690,13690,0
|
|
20231115,183100,4101286680,13690,13690,13690,13690,0
|
|
20231115,183000,4101286680,13690,13690,13690,13690,0
|
|
20231115,182900,4101286680,13690,13690,13690,13690,0
|
|
20231115,182800,4101286680,13690,13690,13690,13690,0
|
|
20231115,182700,4101286680,13690,13690,13690,13690,0
|
|
20231115,182600,4101286680,13690,13690,13690,13690,0
|
|
20231115,182500,4101286680,13690,13690,13690,13690,0
|
|
20231115,182400,4101286680,13690,13690,13690,13690,0
|
|
20231115,182300,4101286680,13690,13690,13690,13690,0
|
|
20231115,182200,4101286680,13690,13690,13690,13690,0
|
|
20231115,182100,4101286680,13690,13690,13690,13690,0
|
|
20231115,182000,4101286680,13690,13690,13690,13690,0
|
|
20231115,181900,4101286680,13690,13690,13690,13690,0
|
|
20231115,181800,4101286680,13690,13690,13690,13690,0
|
|
20231115,181700,4101286680,13690,13690,13690,13690,0
|
|
20231115,181600,4101286680,13690,13690,13690,13690,0
|
|
20231115,181500,4101286680,13690,13690,13690,13690,0
|
|
20231115,181400,4101286680,13690,13690,13690,13690,0
|
|
20231115,181300,4101286680,13690,13690,13690,13690,0
|
|
20231115,181200,4101286680,13690,13690,13690,13690,0
|
|
20231115,181100,4101286680,13690,13690,13690,13690,0
|
|
20231115,181000,4101286680,13690,13690,13690,13690,1717
|
|
20231115,180900,4101286680,13690,13690,13690,13690,0
|
|
20231115,180800,4101286680,13690,13690,13690,13690,0
|
|
20231115,180700,4101286680,13690,13690,13690,13690,0
|
|
20231115,180600,4101286680,13690,13690,13690,13690,0
|
|
20231115,180500,4101286680,13690,13690,13690,13690,0
|
|
20231115,180400,4101286680,13690,13690,13690,13690,0
|
|
20231115,180300,4101286680,13690,13690,13690,13690,0
|
|
20231115,180200,4101286680,13690,13690,13690,13690,0
|
|
20231115,180100,4101286680,13690,13690,13690,13690,0
|
|
20231115,180000,4101286680,13690,13690,13690,13690,0
|
|
20231115,175900,4101286680,13690,13690,13690,13690,0
|
|
20231115,175800,4101286680,13690,13690,13690,13690,0
|
|
20231115,175700,4101286680,13690,13690,13690,13690,0
|
|
20231115,175600,4101286680,13690,13690,13690,13690,0
|
|
20231115,175500,4101286680,13690,13690,13690,13690,0
|
|
20231115,175400,4101286680,13690,13690,13690,13690,0
|
|
20231115,175300,4101286680,13690,13690,13690,13690,0
|
|
20231115,175200,4101286680,13690,13690,13690,13690,0
|
|
20231115,175100,4101286680,13690,13690,13690,13690,0
|
|
20231115,175000,4101286680,13690,13690,13690,13690,0
|
|
20231115,174900,4101286680,13690,13690,13690,13690,0
|
|
20231115,174800,4101286680,13690,13690,13690,13690,0
|
|
20231115,174700,4101286680,13690,13690,13690,13690,0
|
|
20231115,174600,4101286680,13690,13690,13690,13690,0
|
|
20231115,174500,4101286680,13690,13690,13690,13690,0
|
|
20231115,174400,4101286680,13690,13690,13690,13690,0
|
|
20231115,174300,4101286680,13690,13690,13690,13690,0
|
|
20231115,174200,4101286680,13690,13690,13690,13690,0
|
|
20231115,174100,4101286680,13690,13690,13690,13690,0
|
|
20231115,174000,4101286680,13690,13690,13690,13690,1717
|
|
20231115,173900,4101286680,13690,13690,13690,13690,0
|
|
20231115,173800,4101286680,13690,13690,13690,13690,0
|
|
20231115,173700,4101286680,13690,13690,13690,13690,0
|
|
20231115,173600,4101286680,13690,13690,13690,13690,0
|
|
20231115,173500,4101286680,13690,13690,13690,13690,0
|
|
20231115,173400,4101286680,13690,13690,13690,13690,0
|
|
20231115,173300,4101286680,13690,13690,13690,13690,0
|
|
20231115,173200,4101286680,13690,13690,13690,13690,0
|
|
20231115,173100,4101286680,13690,13690,13690,13690,0
|
|
20231115,173000,4101286680,13690,13690,13690,13690,0
|
|
20231115,172900,4101286680,13690,13690,13690,13690,0
|
|
20231115,172800,4101286680,13690,13690,13690,13690,0
|
|
20231115,172700,4101286680,13690,13690,13690,13690,0
|
|
20231115,172600,4101286680,13690,13690,13690,13690,0
|
|
20231115,172500,4101286680,13690,13690,13690,13690,0
|
|
20231115,172400,4101286680,13690,13690,13690,13690,0
|
|
20231115,172300,4101286680,13690,13690,13690,13690,0
|
|
20231115,172200,4101286680,13690,13690,13690,13690,0
|
|
20231115,172100,4101286680,13690,13690,13690,13690,0
|
|
20231115,172000,4101286680,13690,13690,13690,13690,0
|
|
20231115,171900,4101286680,13690,13690,13690,13690,0
|
|
20231115,171800,4101286680,13690,13690,13690,13690,0
|
|
20231115,171700,4101286680,13690,13690,13690,13690,0
|
|
20231115,171600,4101286680,13690,13690,13690,13690,0
|
|
20231115,171500,4101286680,13690,13690,13690,13690,0
|
|
20231115,171400,4101286680,13690,13690,13690,13690,0
|
|
20231115,171300,4101286680,13690,13690,13690,13690,0
|
|
20231115,171200,4101286680,13690,13690,13690,13690,0
|
|
20231115,171100,4101286680,13690,13690,13690,13690,0
|
|
20231115,171000,4101286680,13690,13690,13690,13690,1717
|
|
20231115,170900,4101286680,13690,13690,13690,13690,0
|
|
20231115,170800,4101286680,13690,13690,13690,13690,0
|
|
20231115,170700,4101286680,13690,13690,13690,13690,0
|
|
20231115,170600,4101286680,13690,13690,13690,13690,0
|
|
20231115,170500,4101286680,13690,13690,13690,13690,0
|
|
20231115,170400,4101286680,13690,13690,13690,13690,0
|
|
20231115,170300,4101286680,13690,13690,13690,13690,0
|
|
20231115,170200,4101286680,13690,13690,13690,13690,0
|
|
20231115,170100,4101286680,13690,13690,13690,13690,0
|
|
20231115,170000,4101286680,13690,13690,13690,13690,0
|
|
20231115,165900,4101286680,13690,13690,13690,13690,0
|
|
20231115,165800,4101286680,13690,13690,13690,13690,0
|
|
20231115,165700,4101286680,13690,13690,13690,13690,0
|
|
20231115,165600,4101286680,13690,13690,13690,13690,0
|
|
20231115,165500,4101286680,13690,13690,13690,13690,0
|
|
20231115,165400,4101286680,13690,13690,13690,13690,0
|
|
20231115,165300,4101286680,13690,13690,13690,13690,0
|
|
20231115,165200,4101286680,13690,13690,13690,13690,0
|
|
20231115,165100,4101286680,13690,13690,13690,13690,0
|
|
20231115,165000,4101286680,13690,13690,13690,13690,0
|
|
20231115,164900,4101286680,13690,13690,13690,13690,0
|
|
20231115,164800,4101286680,13690,13690,13690,13690,0
|
|
20231115,164700,4101286680,13690,13690,13690,13690,0
|
|
20231115,164600,4101286680,13690,13690,13690,13690,0
|
|
20231115,164500,4101286680,13690,13690,13690,13690,0
|
|
20231115,164400,4101286680,13690,13690,13690,13690,0
|
|
20231115,164300,4101286680,13690,13690,13690,13690,0
|
|
20231115,164200,4101286680,13690,13690,13690,13690,0
|
|
20231115,164100,4101286680,13690,13690,13690,13690,0
|
|
20231115,164000,4101286680,13690,13690,13690,13690,1717
|
|
20231115,163900,4101286680,13690,13690,13690,13690,0
|
|
20231115,163800,4101286680,13690,13690,13690,13690,0
|
|
20231115,163700,4101286680,13690,13690,13690,13690,0
|
|
20231115,163600,4101286680,13690,13690,13690,13690,0
|
|
20231115,163500,4101286680,13690,13690,13690,13690,0
|
|
20231115,163400,4101286680,13690,13690,13690,13690,0
|
|
20231115,163300,4101286680,13690,13690,13690,13690,0
|
|
20231115,163200,4101286680,13690,13690,13690,13690,0
|
|
20231115,163100,4101286680,13690,13690,13690,13690,0
|
|
20231115,163000,4101286680,13690,13690,13690,13690,0
|
|
20231115,162900,4101286680,13690,13690,13690,13690,0
|
|
20231115,162800,4101286680,13690,13690,13690,13690,0
|
|
20231115,162700,4101286680,13690,13690,13690,13690,0
|
|
20231115,162600,4101286680,13690,13690,13690,13690,0
|
|
20231115,162500,4101286680,13690,13690,13690,13690,0
|
|
20231115,162400,4101286680,13690,13690,13690,13690,0
|
|
20231115,162300,4101286680,13690,13690,13690,13690,0
|
|
20231115,162200,4101286680,13690,13690,13690,13690,0
|
|
20231115,162100,4101286680,13690,13690,13690,13690,0
|
|
20231115,162000,4101286680,13690,13690,13690,13690,0
|
|
20231115,161900,4101286680,13690,13690,13690,13690,0
|
|
20231115,161800,4101286680,13690,13690,13690,13690,0
|
|
20231115,161700,4101286680,13690,13690,13690,13690,0
|
|
20231115,161600,4101286680,13690,13690,13690,13690,0
|
|
20231115,161500,4101286680,13690,13690,13690,13690,0
|
|
20231115,161400,4101286680,13690,13690,13690,13690,0
|
|
20231115,161300,4101286680,13690,13690,13690,13690,0
|
|
20231115,161200,4101286680,13690,13690,13690,13690,0
|
|
20231115,161100,4101286680,13690,13690,13690,13690,0
|
|
20231115,161000,4101286680,13690,13690,13690,13690,1717
|
|
20231115,160900,4101286680,13690,13690,13690,13690,0
|
|
20231115,160800,4101286680,13690,13690,13690,13690,0
|
|
20231115,160700,4101286680,13690,13690,13690,13690,0
|
|
20231115,160600,4101286680,13690,13690,13690,13690,0
|
|
20231115,160500,4101286680,13690,13690,13690,13690,0
|
|
20231115,160400,4101286680,13690,13690,13690,13690,0
|
|
20231115,160300,4101286680,13690,13690,13690,13690,0
|
|
20231115,160200,4101286680,13690,13690,13690,13690,0
|
|
20231115,160100,4101286680,13690,13690,13690,13690,0
|
|
20231115,160000,4101286680,13690,13690,13690,13690,0
|
|
20231115,155900,4101286680,13690,13690,13690,13690,0
|
|
20231115,155800,4101286680,13690,13690,13690,13690,0
|
|
20231115,155700,4101286680,13690,13690,13690,13690,0
|
|
20231115,155600,4101286680,13690,13690,13690,13690,0
|
|
20231115,155500,4101286680,13690,13690,13690,13690,0
|
|
20231115,155400,4101286680,13690,13690,13690,13690,0
|
|
20231115,155300,4101286680,13690,13690,13690,13690,0
|
|
20231115,155200,4101286680,13690,13690,13690,13690,0
|
|
20231115,155100,4101286680,13690,13690,13690,13690,0
|
|
20231115,155000,4101286680,13690,13690,13690,13690,0
|
|
20231115,154900,4101286680,13690,13690,13690,13690,0
|
|
20231115,154800,4101286680,13690,13690,13690,13690,0
|
|
20231115,154700,4101286680,13690,13690,13690,13690,0
|
|
20231115,154600,4101286680,13690,13690,13690,13690,0
|
|
20231115,154500,4101286680,13690,13690,13690,13690,0
|
|
20231115,154400,4101286680,13690,13690,13690,13690,0
|
|
20231115,154300,4101286680,13690,13690,13690,13690,0
|
|
20231115,154200,4101286680,13690,13690,13690,13690,0
|
|
20231115,154100,4101286680,13690,13690,13690,13690,0
|
|
20231115,154000,4101286680,13690,13690,13690,13690,1717
|
|
20231115,153900,4101286680,13690,13690,13690,13690,0
|
|
20231115,153800,4101286680,13690,13690,13690,13690,0
|
|
20231115,153700,4101286680,13690,13690,13690,13690,0
|
|
20231115,153600,4101286680,13690,13690,13690,13690,0
|
|
20231115,153500,4101286680,13690,13690,13690,13690,0
|
|
20231115,153400,4101286680,13690,13690,13690,13690,0
|
|
20231115,153300,4101286680,13690,13690,13690,13690,0
|
|
20231115,153200,4101286680,13690,13690,13690,13690,0
|
|
20231115,153100,4101286680,13690,13690,13690,13690,0
|
|
20231115,153000,4101286680,13690,13690,13690,13690,1717
|
|
20231115,152900,4077780950,13700,13700,13700,13700,0
|
|
20231115,152800,4077780950,13700,13700,13700,13700,0
|
|
20231115,152700,4077780950,13700,13700,13700,13700,0
|
|
20231115,152600,4077780950,13700,13700,13700,13700,0
|
|
20231115,152500,4077780950,13700,13700,13700,13700,0
|
|
20231115,152400,4077780950,13700,13700,13700,13700,0
|
|
20231115,152300,4077780950,13700,13700,13700,13700,0
|
|
20231115,152200,4077780950,13700,13700,13700,13700,0
|
|
20231115,152100,4077780950,13700,13700,13700,13700,0
|
|
20231115,152000,4077780950,13700,13700,13700,13700,0
|
|
20231115,151900,4077780950,13700,13700,13730,13700,383
|
|
20231115,151800,4072533720,13710,13730,13730,13710,62
|
|
20231115,151700,4071682860,13730,13700,13730,13700,181
|
|
20231115,151600,4069199530,13700,13720,13730,13700,334
|
|
20231115,151500,4064620720,13720,13720,13720,13720,27
|
|
20231115,151400,4064250280,13730,13720,13730,13720,25
|
|
20231115,151300,4063907070,13720,13700,13730,13700,153
|
|
20231115,151200,4061809860,13720,13740,13740,13720,36
|
|
20231115,151100,4061315740,13750,13690,13750,13690,323
|
|
20231115,151000,4056878490,13720,13720,13720,13720,204
|
|
20231115,150900,4054079610,13760,13760,13760,13760,0
|
|
20231115,150800,4054079610,13760,13710,13760,13710,501
|
|
20231115,150700,4047197270,13680,13630,13680,13630,1080
|
|
20231115,150600,4032452360,13660,13640,13660,13620,4316
|
|
20231115,150500,3973628960,13650,13650,13650,13640,466
|
|
20231115,150400,3967268290,13650,13640,13650,13620,790
|
|
20231115,150300,3956504000,13640,13640,13640,13640,27
|
|
20231115,150200,3956135720,13650,13680,13680,13650,2073
|
|
20231115,150100,3927830840,13680,13680,13680,13680,23
|
|
20231115,150000,3927516200,13680,13680,13680,13680,4
|
|
20231115,145900,3927461480,13680,13680,13680,13680,220
|
|
20231115,145800,3924451880,13680,13670,13680,13670,35
|
|
20231115,145700,3923973270,13670,13650,13670,13650,1917
|
|
20231115,145600,3897802950,13630,13660,13660,13620,2108
|
|
20231115,145500,3869066760,13660,13660,13660,13660,5
|
|
20231115,145400,3868998460,13660,13720,13720,13660,839
|
|
20231115,145300,3857523900,13720,13710,13720,13710,65
|
|
20231115,145200,3856632720,13700,13700,13700,13700,7
|
|
20231115,145100,3856536820,13700,13700,13700,13680,875
|
|
20231115,145000,3844552780,13690,13640,13690,13640,415
|
|
20231115,144900,3838874890,13640,13650,13650,13630,2671
|
|
20231115,144800,3802461370,13680,13670,13680,13630,3929
|
|
20231115,144700,3748835010,13660,13660,13670,13650,2175
|
|
20231115,144600,3719124200,13670,13700,13710,13660,3575
|
|
20231115,144500,3670223800,13710,13710,13710,13710,119
|
|
20231115,144400,3668592310,13700,13720,13730,13700,1920
|
|
20231115,144300,3642273610,13720,13720,13720,13710,555
|
|
20231115,144200,3634661220,13720,13740,13770,13720,2744
|
|
20231115,144100,3596973770,13740,13770,13770,13740,779
|
|
20231115,144000,3586264790,13760,13760,13760,13750,43
|
|
20231115,143900,3585673150,13750,13740,13750,13740,174
|
|
20231115,143800,3583281380,13750,13750,13770,13750,365
|
|
20231115,143700,3578259270,13750,13750,13750,13750,25
|
|
20231115,143600,3577915520,13750,13760,13760,13750,487
|
|
20231115,143500,3571219260,13760,13750,13760,13750,81
|
|
20231115,143400,3570104990,13750,13780,13780,13750,797
|
|
20231115,143300,3559131960,13830,13830,13830,13830,20
|
|
20231115,143200,3558855360,13800,13750,13870,13750,363
|
|
20231115,143100,3553850160,13750,13760,13760,13750,1625
|
|
20231115,143000,3531505310,13760,13770,13770,13760,1194
|
|
20231115,142900,3515065560,13760,13760,13770,13750,310
|
|
20231115,142800,3510800680,13760,13760,13760,13760,1097
|
|
20231115,142700,3495705960,13760,13780,13780,13760,1320
|
|
20231115,142600,3477528350,13770,13780,13780,13770,301
|
|
20231115,142500,3473383510,13820,13780,13820,13770,439
|
|
20231115,142400,3467336330,13770,13840,13840,13770,1071
|
|
20231115,142300,3452571880,13840,13810,13840,13790,3612
|
|
20231115,142200,3402751600,13820,13810,13820,13810,1518
|
|
20231115,142100,3381787620,13810,13840,13860,13810,1100
|
|
20231115,142000,3366594860,13860,13840,13860,13800,5465
|
|
20231115,141900,3291112140,13850,13830,13850,13830,212
|
|
20231115,141800,3288179510,13820,13820,13820,13820,32
|
|
20231115,141700,3287737270,13810,13810,13810,13810,54
|
|
20231115,141600,3286991530,13820,13820,13820,13820,0
|
|
20231115,141500,3286991530,13820,13830,13830,13820,107
|
|
20231115,141400,3285512340,13830,13830,13830,13830,289
|
|
20231115,141300,3281515470,13850,13860,13860,13850,827
|
|
20231115,141200,3270057920,13890,13890,13890,13890,6
|
|
20231115,141100,3269974580,13890,13890,13890,13890,3
|
|
20231115,141000,3269932910,13850,13850,13850,13850,348
|
|
20231115,140900,3265113110,13850,13820,13850,13790,732
|
|
20231115,140800,3254992410,13820,13780,13820,13780,1383
|
|
20231115,140700,3235927180,13780,13820,13820,13780,3879
|
|
20231115,140600,3182389720,13820,13830,13830,13820,39
|
|
20231115,140500,3181850540,13820,13820,13820,13820,3
|
|
20231115,140400,3181809080,13820,13840,13840,13820,996
|
|
20231115,140300,3168031600,13840,13850,13850,13840,105
|
|
20231115,140200,3166578350,13840,13840,13840,13840,102
|
|
20231115,140100,3165166670,13840,13850,13850,13840,245
|
|
20231115,140000,3161774420,13850,13860,13860,13850,105
|
|
20231115,135900,3160319170,13850,13820,13860,13810,1861
|
|
20231115,135800,3134544820,13820,13790,13820,13790,2217
|
|
20231115,135700,3103950470,13800,13870,13870,13800,4043
|
|
20231115,135600,3048007240,13870,13870,13870,13870,174
|
|
20231115,135500,3045593860,13870,13870,13870,13870,0
|
|
20231115,135400,3045593860,13870,13870,13870,13870,807
|
|
20231115,135300,3034400770,13870,13880,13890,13870,243
|
|
20231115,135200,3031030220,13880,13900,13900,13880,535
|
|
20231115,135100,3023599440,13920,13920,13920,13900,217
|
|
20231115,135000,3020579080,13900,13900,13900,13900,0
|
|
20231115,134900,3020579080,13900,13890,13940,13890,46
|
|
20231115,134800,3019939900,13890,13890,13900,13890,2307
|
|
20231115,134700,2987895600,13880,13900,13900,13880,567
|
|
20231115,134600,2980019400,13900,13890,13910,13890,197
|
|
20231115,134500,2977280730,13890,13880,13890,13880,1107
|
|
20231115,134400,2961911100,13870,13870,13870,13870,180
|
|
20231115,134300,2959414500,13870,13880,13880,13870,290
|
|
20231115,134200,2955391530,13880,13880,13880,13880,63
|
|
20231115,134100,2954517090,13870,13870,13870,13870,1149
|
|
20231115,134000,2938580460,13870,13910,13910,13870,1028
|
|
20231115,133900,2924313740,13900,13910,13920,13900,1380
|
|
20231115,133800,2905112680,13910,13930,13930,13910,1677
|
|
20231115,133700,2881763360,13930,13940,13940,13930,175
|
|
20231115,133600,2879324080,13940,13940,13940,13940,0
|
|
20231115,133500,2879324080,13940,13940,13940,13940,237
|
|
20231115,133400,2876020300,13940,13940,13940,13940,246
|
|
20231115,133300,2872591060,13940,13940,13940,13920,620
|
|
20231115,133200,2863952530,13940,13940,13940,13940,195
|
|
20231115,133100,2861234230,13940,13940,13940,13940,58
|
|
20231115,133000,2860425710,13940,13920,13940,13920,1935
|
|
20231115,132900,2833488370,13920,13940,13940,13920,1683
|
|
20231115,132800,2810049660,13940,13940,13950,13930,287
|
|
20231115,132700,2806047920,13940,13960,13960,13940,1228
|
|
20231115,132600,2788920600,13950,13960,13960,13950,1654
|
|
20231115,132500,2765840940,13950,13940,13950,13940,814
|
|
20231115,132400,2754493730,13930,13930,13950,13930,880
|
|
20231115,132300,2742223390,13930,13930,13930,13920,1675
|
|
20231115,132200,2718903580,13920,13930,13930,13920,350
|
|
20231115,132100,2714030300,13930,14020,14020,13930,3928
|
|
20231115,132000,2659100910,14020,14020,14020,14020,229
|
|
20231115,131900,2655890330,14020,14030,14030,14020,347
|
|
20231115,131800,2651023390,14020,14020,14020,14020,0
|
|
20231115,131700,2651023390,14020,14030,14030,14020,126
|
|
20231115,131600,2649255840,14040,14040,14040,14040,100
|
|
20231115,131500,2647851840,14030,14030,14030,14030,3331
|
|
20231115,131400,2601117910,14010,14010,14030,14000,1710
|
|
20231115,131300,2577139000,14010,14040,14040,14000,5673
|
|
20231115,131200,2497641320,14040,14060,14060,14040,220
|
|
20231115,131100,2494550450,14070,14070,14070,14070,403
|
|
20231115,131000,2488880240,14060,14060,14060,14060,180
|
|
20231115,130900,2486349440,14060,14060,14080,14060,32
|
|
20231115,130800,2485899380,14060,14090,14090,14060,443
|
|
20231115,130700,2479660400,14090,14090,14090,14090,4
|
|
20231115,130600,2479604040,14100,14100,14100,14100,63
|
|
20231115,130500,2478715740,14110,14110,14110,14110,25
|
|
20231115,130400,2478362990,14110,14100,14110,14090,215
|
|
20231115,130300,2475331430,14100,14090,14100,14090,210
|
|
20231115,130200,2472372430,14090,14070,14090,14070,27
|
|
20231115,130100,2471992240,14070,14070,14070,14070,19
|
|
20231115,130000,2471724910,14090,14070,14090,14070,2
|
|
20231115,125900,2471696750,14070,14070,14070,14070,118
|
|
20231115,125800,2470036490,14070,14070,14070,14070,53
|
|
20231115,125700,2469290780,14070,14070,14070,14070,19
|
|
20231115,125600,2469023450,14070,14070,14070,14070,181
|
|
20231115,125500,2466476780,14080,14080,14080,14080,15
|
|
20231115,125400,2466265580,14080,14080,14080,14080,19
|
|
20231115,125300,2465998060,14080,14080,14090,14080,108
|
|
20231115,125200,2464476820,14080,14080,14080,14080,16
|
|
20231115,125100,2464251540,14080,14090,14090,14080,27
|
|
20231115,125000,2463871280,14090,14090,14090,14090,988
|
|
20231115,124900,2449950360,14090,14090,14090,14090,20
|
|
20231115,124800,2449668560,14110,14110,14110,14110,0
|
|
20231115,124700,2449668560,14110,14100,14110,14090,10
|
|
20231115,124600,2449527570,14100,14100,14100,14100,108
|
|
20231115,124500,2448004770,14090,14090,14090,14090,24
|
|
20231115,124400,2447666610,14090,14100,14100,14090,6
|
|
20231115,124300,2447582050,14090,14090,14090,14090,60
|
|
20231115,124200,2446736650,14090,14090,14090,14090,16
|
|
20231115,124100,2446511210,14090,14090,14090,14090,7
|
|
20231115,124000,2446412580,14090,14080,14090,14080,198
|
|
20231115,123900,2443624620,14080,14070,14080,14070,18
|
|
20231115,123800,2443371340,14080,14070,14080,14070,6
|
|
20231115,123700,2443286900,14070,14080,14080,14070,177
|
|
20231115,123600,2440794840,14080,14090,14090,14080,602
|
|
20231115,123500,2432316720,14090,14090,14090,14090,0
|
|
20231115,123400,2432316720,14090,14110,14110,14090,380
|
|
20231115,123300,2426958030,14110,14110,14110,14110,346
|
|
20231115,123200,2422075970,14110,14140,14140,14110,740
|
|
20231115,123100,2411619810,14140,14160,14160,14140,34
|
|
20231115,123000,2411138450,14170,14170,14170,14170,2
|
|
20231115,122900,2411110110,14140,14140,14140,14140,4
|
|
20231115,122800,2411053550,14140,14150,14150,14140,42
|
|
20231115,122700,2410459530,14180,14160,14180,14160,340
|
|
20231115,122600,2405641410,14160,14160,14160,14160,10
|
|
20231115,122500,2405499810,14150,14130,14150,14130,584
|
|
20231115,122400,2397239850,14130,14130,14130,14130,36
|
|
20231115,122300,2396731170,14120,14110,14120,14110,104
|
|
20231115,122200,2395262730,14110,14110,14120,14110,37
|
|
20231115,122100,2394740370,14100,14110,14110,14100,110
|
|
20231115,122000,2393188460,14100,14090,14100,14090,245
|
|
20231115,121900,2389734000,14090,14090,14090,14090,391
|
|
20231115,121800,2384224810,14100,14100,14100,14100,454
|
|
20231115,121700,2377823410,14100,14100,14100,14100,1
|
|
20231115,121600,2377809310,14110,14110,14110,14110,2
|
|
20231115,121500,2377781090,14110,14120,14120,14110,8
|
|
20231115,121400,2377668160,14110,14110,14110,14110,8
|
|
20231115,121300,2377555280,14110,14110,14110,14110,7
|
|
20231115,121200,2377456510,14110,14110,14120,14110,560
|
|
20231115,121100,2369554900,14110,14110,14110,14110,0
|
|
20231115,121000,2369554900,14110,14130,14130,14110,7
|
|
20231115,120900,2369456070,14110,14100,14110,14100,268
|
|
20231115,120800,2365676760,14110,14100,14110,14100,117
|
|
20231115,120700,2364025960,14100,14110,14110,14100,502
|
|
20231115,120600,2356947750,14110,14110,14110,14110,26
|
|
20231115,120500,2356580890,14110,14110,14110,14110,1501
|
|
20231115,120400,2335401780,14110,14120,14120,14110,2000
|
|
20231115,120300,2307181280,14120,14120,14120,14110,1345
|
|
20231115,120200,2288195140,14120,14130,14140,14120,1266
|
|
20231115,120100,2270307040,14130,14130,14130,14130,23
|
|
20231115,120000,2269982050,14150,14170,14170,14140,425
|
|
20231115,115900,2263969860,14160,14160,14160,14160,0
|
|
20231115,115800,2263969860,14160,14160,14160,14160,186
|
|
20231115,115700,2261336100,14170,14160,14170,14160,3
|
|
20231115,115600,2261293610,14160,14170,14180,14160,304
|
|
20231115,115500,2256987020,14170,14180,14180,14170,451
|
|
20231115,115400,2250593280,14190,14210,14220,14190,780
|
|
20231115,115300,2239513120,14210,14160,14230,14160,5781
|
|
20231115,115200,2157409180,14160,14170,14170,14160,355
|
|
20231115,115100,2152382320,14190,14160,14190,14160,2147
|
|
20231115,115000,2121933840,14140,14120,14140,14120,1291
|
|
20231115,114900,2103693720,14130,14130,14130,14130,1310
|
|
20231115,114800,2085183420,14150,14130,14150,14130,229
|
|
20231115,114700,2081944170,14130,14130,14130,14130,0
|
|
20231115,114600,2081944170,14130,14180,14180,14130,856
|
|
20231115,114500,2069810980,14180,14130,14180,14130,5319
|
|
20231115,114400,1994499130,14130,14110,14140,14110,2437
|
|
20231115,114300,1960089300,14110,14070,14110,14070,1553
|
|
20231115,114200,1938204440,14070,14050,14070,14050,101
|
|
20231115,114100,1936783830,14070,14070,14070,14070,2
|
|
20231115,114000,1936755690,14070,14070,14070,14070,10
|
|
20231115,113900,1936614990,14080,14080,14080,14080,43
|
|
20231115,113800,1936009550,14070,14070,14070,14070,0
|
|
20231115,113700,1936009550,14070,14070,14070,14070,24
|
|
20231115,113600,1935671870,14090,14070,14090,14070,400
|
|
20231115,113500,1930036270,14070,14060,14090,14060,1228
|
|
20231115,113400,1912758000,14050,14050,14060,14050,213
|
|
20231115,113300,1909765260,14050,14040,14050,14010,2022
|
|
20231115,113200,1881414840,14060,14060,14060,14060,26
|
|
20231115,113100,1881049280,14060,14070,14070,14060,48
|
|
20231115,113000,1880374010,14070,14070,14070,14070,23
|
|
20231115,112900,1880050400,14080,14070,14080,14070,11
|
|
20231115,112800,1879895550,14070,14060,14070,14060,510
|
|
20231115,112700,1872723660,14060,14090,14090,14060,196
|
|
20231115,112600,1869965970,14080,14080,14080,14080,776
|
|
20231115,112500,1859039890,14060,14060,14060,14060,23
|
|
20231115,112400,1858716510,14050,14050,14050,14050,200
|
|
20231115,112300,1855906510,14050,14060,14090,14050,628
|
|
20231115,112200,1847074940,14050,14060,14060,14050,1004
|
|
20231115,112100,1832966390,14050,14050,14050,14050,0
|
|
20231115,112000,1832966390,14050,14080,14080,14050,2610
|
|
20231115,111900,1796251740,14080,14090,14110,14080,710
|
|
20231115,111800,1786243460,14070,14070,14070,14070,100
|
|
20231115,111700,1784836460,14070,14070,14090,14050,1418
|
|
20231115,111600,1764884200,14080,14010,14080,14010,2073
|
|
20231115,111500,1735759710,14010,13990,14010,13990,576
|
|
20231115,111400,1727690050,13990,14010,14010,13990,315
|
|
20231115,111300,1723281030,14010,14030,14030,14000,2232
|
|
20231115,111200,1692020910,14030,14040,14040,14030,839
|
|
20231115,111100,1680248940,14040,14030,14040,14030,713
|
|
20231115,111000,1670238540,14030,14070,14070,14030,1144
|
|
20231115,110900,1654165010,14070,14110,14110,14070,1427
|
|
20231115,110800,1634079380,14120,14120,14120,14120,344
|
|
20231115,110700,1629222100,14120,14140,14140,14120,210
|
|
20231115,110600,1626256820,14140,14120,14140,14120,1163
|
|
20231115,110500,1609822690,14130,14130,14130,14120,319
|
|
20231115,110400,1605316020,14130,14100,14130,14080,1027
|
|
20231115,110300,1590830780,14100,14090,14100,14090,818
|
|
20231115,110200,1579304160,14090,14100,14100,14090,5
|
|
20231115,110100,1579233700,14120,14150,14150,14120,478
|
|
20231115,110000,1572478470,14160,14070,14160,14070,3679
|
|
20231115,105900,1520567140,14080,14080,14080,14080,743
|
|
20231115,105800,1510105700,14080,14080,14080,14080,311
|
|
20231115,105700,1505726820,14080,14080,14080,14080,14
|
|
20231115,105600,1505529700,14080,14090,14100,14080,1308
|
|
20231115,105500,1487101890,14090,14120,14120,14090,45
|
|
20231115,105400,1486467490,14100,14100,14110,14100,541
|
|
20231115,105300,1478839310,14090,14100,14100,14090,474
|
|
20231115,105200,1472155980,14100,14120,14120,14100,513
|
|
20231115,105100,1464915320,14120,14120,14120,14120,95
|
|
20231115,105000,1463573920,14120,14120,14120,14120,206
|
|
20231115,104900,1460665200,14120,14110,14120,14110,184
|
|
20231115,104800,1458068460,14100,14100,14100,14100,297
|
|
20231115,104700,1453880760,14100,14100,14100,14100,185
|
|
20231115,104600,1451272260,14100,14100,14100,14100,395
|
|
20231115,104500,1445702760,14100,14100,14110,14100,75
|
|
20231115,104400,1444645110,14110,14110,14110,14100,1454
|
|
20231115,104300,1424137170,14120,14120,14120,14120,0
|
|
20231115,104200,1424137170,14120,14120,14130,14120,360
|
|
20231115,104100,1419052770,14130,14130,14130,14130,0
|
|
20231115,104000,1419052770,14130,14130,14130,14130,73
|
|
20231115,103900,1418021280,14130,14160,14180,14130,1381
|
|
20231115,103800,1398461410,14160,14120,14160,14100,2031
|
|
20231115,103700,1369727280,14120,14120,14120,14100,146
|
|
20231115,103600,1367666430,14120,14130,14130,14120,570
|
|
20231115,103500,1359617330,14130,14130,14140,14130,563
|
|
20231115,103400,1351662130,14150,14100,14150,14100,2679
|
|
20231115,103300,1313794280,14090,14080,14090,14070,2538
|
|
20231115,103200,1278067210,14080,14080,14080,14080,5
|
|
20231115,103100,1277996810,14080,14070,14080,14070,189
|
|
20231115,103000,1275337180,14070,14070,14070,14070,7
|
|
20231115,102900,1275238690,14070,14060,14070,14060,56
|
|
20231115,102800,1274451310,14070,14090,14090,14060,273
|
|
20231115,102700,1270612000,14090,14100,14100,14090,1953
|
|
20231115,102600,1243093600,14100,14110,14110,14100,655
|
|
20231115,102500,1233856050,14100,14080,14110,14080,1011
|
|
20231115,102400,1219609840,14090,14090,14090,14090,539
|
|
20231115,102300,1212015330,14090,14090,14090,14090,149
|
|
20231115,102200,1209915920,14090,14130,14130,14090,1747
|
|
20231115,102100,1185245220,14120,14130,14160,14120,2804
|
|
20231115,102000,1145582870,14130,14110,14140,14100,1024
|
|
20231115,101900,1131125110,14100,14100,14120,14100,677
|
|
20231115,101800,1121578870,14110,14100,14120,14100,804
|
|
20231115,101700,1110236410,14100,14080,14100,14080,1549
|
|
20231115,101600,1088399090,14080,14090,14090,14070,240
|
|
20231115,101500,1085018990,14080,14030,14100,14030,5623
|
|
20231115,101400,1005883140,14020,14020,14020,14020,350
|
|
20231115,101300,1000976140,14020,14010,14020,14010,218
|
|
20231115,101200,997920930,14010,13990,14010,13990,230
|
|
20231115,101100,994700930,14000,13990,14000,13980,446
|
|
20231115,101000,988458590,13990,14010,14010,13990,192
|
|
20231115,100900,985771060,14010,14010,14010,14000,444
|
|
20231115,100800,979553890,14000,14040,14040,14000,307
|
|
20231115,100700,975248090,14050,14020,14060,14020,1979
|
|
20231115,100600,947468610,14010,14000,14010,13990,1227
|
|
20231115,100500,930291160,14020,14020,14020,14010,388
|
|
20231115,100400,924851510,14040,13990,14040,13990,975
|
|
20231115,100300,911179870,13980,13960,14040,13960,5641
|
|
20231115,100200,832189420,13940,13940,13970,13930,1620
|
|
20231115,100100,809590590,13940,13940,13950,13940,398
|
|
20231115,100000,804042150,13930,13880,13930,13880,584
|
|
20231115,095900,795913840,13880,13860,13880,13860,304
|
|
20231115,095800,791699140,13860,13890,13890,13860,550
|
|
20231115,095700,784065040,13890,13890,13890,13890,350
|
|
20231115,095600,779203540,13900,13900,13900,13900,68
|
|
20231115,095500,778258340,13900,13900,13900,13900,64
|
|
20231115,095400,777368740,13900,13910,13910,13900,226
|
|
20231115,095300,774226350,13910,13910,13910,13910,88
|
|
20231115,095200,773002270,13920,13920,13920,13920,144
|
|
20231115,095100,770997790,13920,13930,13930,13920,180
|
|
20231115,095000,768491390,13930,13950,13950,13920,48
|
|
20231115,094900,767822530,13950,13960,13960,13950,1492
|
|
20231115,094800,747009070,13960,13960,13960,13960,82
|
|
20231115,094700,745864350,13960,13970,13980,13950,532
|
|
20231115,094600,738436780,13970,13990,13990,13970,371
|
|
20231115,094500,733247550,13970,13990,14000,13970,2911
|
|
20231115,094400,692513730,13990,13890,13990,13890,7443
|
|
20231115,094300,588619560,13890,13840,13900,13830,434
|
|
20231115,094200,582610540,13840,13840,13840,13840,10
|
|
20231115,094100,582472140,13830,13830,13830,13830,93
|
|
20231115,094000,581185950,13830,13840,13860,13830,126
|
|
20231115,093900,579441560,13860,13860,13870,13860,285
|
|
20231115,093800,575490450,13870,13880,13880,13870,587
|
|
20231115,093700,567347230,13890,13890,13890,13870,349
|
|
20231115,093600,562503660,13890,13920,13930,13880,349
|
|
20231115,093500,557653890,13920,13870,13920,13870,1120
|
|
20231115,093400,542082300,13900,13870,13910,13870,927
|
|
20231115,093300,529207480,13900,13850,13910,13850,757
|
|
20231115,093200,518696170,13840,13770,13840,13770,237
|
|
20231115,093100,515422710,13760,13760,13760,13760,0
|
|
20231115,093000,515422710,13760,13760,13760,13760,531
|
|
20231115,092900,508116150,13770,13840,13840,13770,598
|
|
20231115,092800,499850120,13870,13820,13870,13820,899
|
|
20231115,092700,487385720,13810,13750,13810,13750,523
|
|
20231115,092600,480177790,13760,13750,13760,13750,148
|
|
20231115,092500,478142570,13760,13770,13790,13760,806
|
|
20231115,092400,467044960,13770,13770,13770,13760,75
|
|
20231115,092300,466012710,13780,13730,13780,13730,282
|
|
20231115,092200,462132550,13710,13730,13730,13710,111
|
|
20231115,092100,460608910,13740,13780,13780,13740,771
|
|
20231115,092000,449994250,13800,13780,13800,13780,251
|
|
20231115,091900,446533820,13780,13670,13780,13670,3489
|
|
20231115,091800,398660690,13670,13630,13680,13630,768
|
|
20231115,091700,388178210,13610,13620,13660,13610,2673
|
|
20231115,091600,351747980,13620,13700,13720,13620,2958
|
|
20231115,091500,311361160,13700,13760,13760,13690,2810
|
|
20231115,091400,272782250,13790,13780,13790,13770,476
|
|
20231115,091300,266225200,13780,13770,13780,13750,925
|
|
20231115,091200,253500980,13770,13790,13800,13770,1057
|
|
20231115,091100,238941200,13800,13780,13810,13780,428
|
|
20231115,091000,233035070,13800,13810,13810,13780,607
|
|
20231115,090900,224662760,13810,13830,13830,13810,662
|
|
20231115,090800,215517050,13860,13850,13860,13830,613
|
|
20231115,090700,207037380,13830,13800,13850,13800,997
|
|
20231115,090600,193248860,13800,13810,13810,13800,638
|
|
20231115,090500,184441290,13820,13830,13830,13820,1165
|
|
20231115,090400,168331200,13830,13830,13870,13830,629
|
|
20231115,090300,159617370,13830,13830,13830,13830,253
|
|
20231115,090200,156118380,13820,13950,13950,13820,2000
|
|
20231115,090100,128326630,13910,13980,14000,13900,4467
|
|
20231115,090000,66091810,13980,13810,13980,13810,4751
|