590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,184700,4004060630,14490,14490,14490,14490,13190
|
|
20231114,184600,4004060630,14490,14490,14490,14490,0
|
|
20231114,184500,4004060630,14490,14490,14490,14490,0
|
|
20231114,184400,4004060630,14490,14490,14490,14490,0
|
|
20231114,184300,4004060630,14490,14490,14490,14490,0
|
|
20231114,184200,4004060630,14490,14490,14490,14490,0
|
|
20231114,184100,4004060630,14490,14490,14490,14490,0
|
|
20231114,184000,4004060630,14490,14490,14490,14490,0
|
|
20231114,183900,4004060630,14490,14490,14490,14490,0
|
|
20231114,183800,4004060630,14490,14490,14490,14490,0
|
|
20231114,183700,4004060630,14490,14490,14490,14490,0
|
|
20231114,183600,4004060630,14490,14490,14490,14490,0
|
|
20231114,183500,4004060630,14490,14490,14490,14490,0
|
|
20231114,183400,4004060630,14490,14490,14490,14490,0
|
|
20231114,183300,4004060630,14490,14490,14490,14490,0
|
|
20231114,183200,4004060630,14490,14490,14490,14490,0
|
|
20231114,183100,4004060630,14490,14490,14490,14490,0
|
|
20231114,183000,4004060630,14490,14490,14490,14490,0
|
|
20231114,182900,4004060630,14490,14490,14490,14490,0
|
|
20231114,182800,4004060630,14490,14490,14490,14490,0
|
|
20231114,182700,4004060630,14490,14490,14490,14490,0
|
|
20231114,182600,4004060630,14490,14490,14490,14490,0
|
|
20231114,182500,4004060630,14490,14490,14490,14490,0
|
|
20231114,182400,4004060630,14490,14490,14490,14490,0
|
|
20231114,182300,4004060630,14490,14490,14490,14490,0
|
|
20231114,182200,4004060630,14490,14490,14490,14490,0
|
|
20231114,182100,4004060630,14490,14490,14490,14490,0
|
|
20231114,182000,4004060630,14490,14490,14490,14490,0
|
|
20231114,181900,4004060630,14490,14490,14490,14490,0
|
|
20231114,181800,4004060630,14490,14490,14490,14490,0
|
|
20231114,181700,4004060630,14490,14490,14490,14490,13190
|
|
20231114,181600,4004060630,14490,14490,14490,14490,0
|
|
20231114,181500,4004060630,14490,14490,14490,14490,0
|
|
20231114,181400,4004060630,14490,14490,14490,14490,0
|
|
20231114,181300,4004060630,14490,14490,14490,14490,0
|
|
20231114,181200,4004060630,14490,14490,14490,14490,0
|
|
20231114,181100,4004060630,14490,14490,14490,14490,0
|
|
20231114,181000,4004060630,14490,14490,14490,14490,0
|
|
20231114,180900,4004060630,14490,14490,14490,14490,0
|
|
20231114,180800,4004060630,14490,14490,14490,14490,0
|
|
20231114,180700,4004060630,14490,14490,14490,14490,0
|
|
20231114,180600,4004060630,14490,14490,14490,14490,0
|
|
20231114,180500,4004060630,14490,14490,14490,14490,0
|
|
20231114,180400,4004060630,14490,14490,14490,14490,0
|
|
20231114,180300,4004060630,14490,14490,14490,14490,0
|
|
20231114,180200,4004060630,14490,14490,14490,14490,0
|
|
20231114,180100,4004060630,14490,14490,14490,14490,0
|
|
20231114,180000,4004060630,14490,14490,14490,14490,0
|
|
20231114,175900,4004060630,14490,14490,14490,14490,0
|
|
20231114,175800,4004060630,14490,14490,14490,14490,0
|
|
20231114,175700,4004060630,14490,14490,14490,14490,0
|
|
20231114,175600,4004060630,14490,14490,14490,14490,0
|
|
20231114,175500,4004060630,14490,14490,14490,14490,0
|
|
20231114,175400,4004060630,14490,14490,14490,14490,0
|
|
20231114,175300,4004060630,14490,14490,14490,14490,0
|
|
20231114,175200,4004060630,14490,14490,14490,14490,0
|
|
20231114,175100,4004060630,14490,14490,14490,14490,0
|
|
20231114,175000,4004060630,14490,14490,14490,14490,0
|
|
20231114,174900,4004060630,14490,14490,14490,14490,0
|
|
20231114,174800,4004060630,14490,14490,14490,14490,0
|
|
20231114,174700,4004060630,14490,14490,14490,14490,13190
|
|
20231114,174600,4004060630,14490,14490,14490,14490,0
|
|
20231114,174500,4004060630,14490,14490,14490,14490,0
|
|
20231114,174400,4004060630,14490,14490,14490,14490,0
|
|
20231114,174300,4004060630,14490,14490,14490,14490,0
|
|
20231114,174200,4004060630,14490,14490,14490,14490,0
|
|
20231114,174100,4004060630,14490,14490,14490,14490,0
|
|
20231114,174000,4004060630,14490,14490,14490,14490,0
|
|
20231114,173900,4004060630,14490,14490,14490,14490,0
|
|
20231114,173800,4004060630,14490,14490,14490,14490,0
|
|
20231114,173700,4004060630,14490,14490,14490,14490,0
|
|
20231114,173600,4004060630,14490,14490,14490,14490,0
|
|
20231114,173500,4004060630,14490,14490,14490,14490,0
|
|
20231114,173400,4004060630,14490,14490,14490,14490,0
|
|
20231114,173300,4004060630,14490,14490,14490,14490,0
|
|
20231114,173200,4004060630,14490,14490,14490,14490,0
|
|
20231114,173100,4004060630,14490,14490,14490,14490,0
|
|
20231114,173000,4004060630,14490,14490,14490,14490,0
|
|
20231114,172900,4004060630,14490,14490,14490,14490,0
|
|
20231114,172800,4004060630,14490,14490,14490,14490,0
|
|
20231114,172700,4004060630,14490,14490,14490,14490,0
|
|
20231114,172600,4004060630,14490,14490,14490,14490,0
|
|
20231114,172500,4004060630,14490,14490,14490,14490,0
|
|
20231114,172400,4004060630,14490,14490,14490,14490,0
|
|
20231114,172300,4004060630,14490,14490,14490,14490,0
|
|
20231114,172200,4004060630,14490,14490,14490,14490,0
|
|
20231114,172100,4004060630,14490,14490,14490,14490,0
|
|
20231114,172000,4004060630,14490,14490,14490,14490,0
|
|
20231114,171900,4004060630,14490,14490,14490,14490,0
|
|
20231114,171800,4004060630,14490,14490,14490,14490,0
|
|
20231114,171700,4004060630,14490,14490,14490,14490,13190
|
|
20231114,171600,4004060630,14490,14490,14490,14490,0
|
|
20231114,171500,4004060630,14490,14490,14490,14490,0
|
|
20231114,171400,4004060630,14490,14490,14490,14490,0
|
|
20231114,171300,4004060630,14490,14490,14490,14490,0
|
|
20231114,171200,4004060630,14490,14490,14490,14490,0
|
|
20231114,171100,4004060630,14490,14490,14490,14490,0
|
|
20231114,171000,4004060630,14490,14490,14490,14490,0
|
|
20231114,170900,4004060630,14490,14490,14490,14490,0
|
|
20231114,170800,4004060630,14490,14490,14490,14490,0
|
|
20231114,170700,4004060630,14490,14490,14490,14490,0
|
|
20231114,170600,4004060630,14490,14490,14490,14490,0
|
|
20231114,170500,4004060630,14490,14490,14490,14490,0
|
|
20231114,170400,4004060630,14490,14490,14490,14490,0
|
|
20231114,170300,4004060630,14490,14490,14490,14490,0
|
|
20231114,170200,4004060630,14490,14490,14490,14490,0
|
|
20231114,170100,4004060630,14490,14490,14490,14490,0
|
|
20231114,170000,4004060630,14490,14490,14490,14490,0
|
|
20231114,165900,4004060630,14490,14490,14490,14490,0
|
|
20231114,165800,4004060630,14490,14490,14490,14490,0
|
|
20231114,165700,4004060630,14490,14490,14490,14490,0
|
|
20231114,165600,4004060630,14490,14490,14490,14490,0
|
|
20231114,165500,4004060630,14490,14490,14490,14490,0
|
|
20231114,165400,4004060630,14490,14490,14490,14490,0
|
|
20231114,165300,4004060630,14490,14490,14490,14490,0
|
|
20231114,165200,4004060630,14490,14490,14490,14490,0
|
|
20231114,165100,4004060630,14490,14490,14490,14490,0
|
|
20231114,165000,4004060630,14490,14490,14490,14490,0
|
|
20231114,164900,4004060630,14490,14490,14490,14490,0
|
|
20231114,164800,4004060630,14490,14490,14490,14490,0
|
|
20231114,164700,4004060630,14490,14490,14490,14490,13190
|
|
20231114,164600,4004060630,14490,14490,14490,14490,0
|
|
20231114,164500,4004060630,14490,14490,14490,14490,0
|
|
20231114,164400,4004060630,14490,14490,14490,14490,0
|
|
20231114,164300,4004060630,14490,14490,14490,14490,0
|
|
20231114,164200,4004060630,14490,14490,14490,14490,0
|
|
20231114,164100,4004060630,14490,14490,14490,14490,0
|
|
20231114,164000,4004060630,14490,14490,14490,14490,0
|
|
20231114,163900,4004060630,14490,14490,14490,14490,0
|
|
20231114,163800,4004060630,14490,14490,14490,14490,0
|
|
20231114,163700,4004060630,14490,14490,14490,14490,0
|
|
20231114,163600,4004060630,14490,14490,14490,14490,0
|
|
20231114,163500,4004060630,14490,14490,14490,14490,0
|
|
20231114,163400,4004060630,14490,14490,14490,14490,0
|
|
20231114,163300,4004060630,14490,14490,14490,14490,0
|
|
20231114,163200,4004060630,14490,14490,14490,14490,0
|
|
20231114,163100,4004060630,14490,14490,14490,14490,0
|
|
20231114,163000,4004060630,14490,14490,14490,14490,0
|
|
20231114,162900,4004060630,14490,14490,14490,14490,0
|
|
20231114,162800,4004060630,14490,14490,14490,14490,0
|
|
20231114,162700,4004060630,14490,14490,14490,14490,0
|
|
20231114,162600,4004060630,14490,14490,14490,14490,0
|
|
20231114,162500,4004060630,14490,14490,14490,14490,0
|
|
20231114,162400,4004060630,14490,14490,14490,14490,0
|
|
20231114,162300,4004060630,14490,14490,14490,14490,0
|
|
20231114,162200,4004060630,14490,14490,14490,14490,0
|
|
20231114,162100,4004060630,14490,14490,14490,14490,0
|
|
20231114,162000,4004060630,14490,14490,14490,14490,0
|
|
20231114,161900,4004060630,14490,14490,14490,14490,0
|
|
20231114,161800,4004060630,14490,14490,14490,14490,0
|
|
20231114,161700,4004060630,14490,14490,14490,14490,13190
|
|
20231114,161600,4004060630,14490,14490,14490,14490,0
|
|
20231114,161500,4004060630,14490,14490,14490,14490,0
|
|
20231114,161400,4004060630,14490,14490,14490,14490,0
|
|
20231114,161300,4004060630,14490,14490,14490,14490,0
|
|
20231114,161200,4004060630,14490,14490,14490,14490,0
|
|
20231114,161100,4004060630,14490,14490,14490,14490,0
|
|
20231114,161000,4004060630,14490,14490,14490,14490,0
|
|
20231114,160900,4004060630,14490,14490,14490,14490,0
|
|
20231114,160800,4004060630,14490,14490,14490,14490,0
|
|
20231114,160700,4004060630,14490,14490,14490,14490,0
|
|
20231114,160600,4004060630,14490,14490,14490,14490,0
|
|
20231114,160500,4004060630,14490,14490,14490,14490,0
|
|
20231114,160400,4004060630,14490,14490,14490,14490,0
|
|
20231114,160300,4004060630,14490,14490,14490,14490,0
|
|
20231114,160200,4004060630,14490,14490,14490,14490,0
|
|
20231114,160100,4004060630,14490,14490,14490,14490,0
|
|
20231114,160000,4004060630,14490,14490,14490,14490,0
|
|
20231114,155900,4004060630,14490,14490,14490,14490,0
|
|
20231114,155800,4004060630,14490,14490,14490,14490,0
|
|
20231114,155700,4004060630,14490,14490,14490,14490,0
|
|
20231114,155600,4004060630,14490,14490,14490,14490,0
|
|
20231114,155500,4004060630,14490,14490,14490,14490,0
|
|
20231114,155400,4004060630,14490,14490,14490,14490,0
|
|
20231114,155300,4004060630,14490,14490,14490,14490,0
|
|
20231114,155200,4004060630,14490,14490,14490,14490,0
|
|
20231114,155100,4004060630,14490,14490,14490,14490,0
|
|
20231114,155000,4004060630,14490,14490,14490,14490,0
|
|
20231114,154900,4004060630,14490,14490,14490,14490,0
|
|
20231114,154800,4004060630,14490,14490,14490,14490,0
|
|
20231114,154700,4004060630,14490,14490,14490,14490,13190
|
|
20231114,154600,4004060630,14490,14490,14490,14490,0
|
|
20231114,154500,4004060630,14490,14490,14490,14490,0
|
|
20231114,154400,4004060630,14490,14490,14490,14490,0
|
|
20231114,154300,4004060630,14490,14490,14490,14490,0
|
|
20231114,154200,4004060630,14490,14490,14490,14490,0
|
|
20231114,154100,4004060630,14490,14490,14490,14490,0
|
|
20231114,154000,4004060630,14490,14490,14490,14490,0
|
|
20231114,153900,4004060630,14490,14490,14490,14490,0
|
|
20231114,153800,4004060630,14490,14490,14490,14490,0
|
|
20231114,153700,4004060630,14490,14490,14490,14490,0
|
|
20231114,153600,4004060630,14490,14490,14490,14490,0
|
|
20231114,153500,4004060630,14490,14490,14490,14490,0
|
|
20231114,153400,4004060630,14490,14490,14490,14490,0
|
|
20231114,153300,4004060630,14490,14490,14490,14490,0
|
|
20231114,153200,4004060630,14490,14490,14490,14490,0
|
|
20231114,153100,4004060630,14490,14490,14490,14490,0
|
|
20231114,153000,4004060630,14490,14490,14490,14490,13190
|
|
20231114,152900,3812937530,14500,14500,14500,14500,0
|
|
20231114,152800,3812937530,14500,14500,14500,14500,0
|
|
20231114,152700,3812937530,14500,14500,14500,14500,0
|
|
20231114,152600,3812937530,14500,14500,14500,14500,0
|
|
20231114,152500,3812937530,14500,14500,14500,14500,0
|
|
20231114,152400,3812937530,14500,14500,14500,14500,0
|
|
20231114,152300,3812937530,14500,14500,14500,14500,0
|
|
20231114,152200,3812937530,14500,14500,14500,14500,0
|
|
20231114,152100,3812937530,14500,14500,14500,14500,0
|
|
20231114,152000,3812937530,14500,14500,14500,14500,0
|
|
20231114,151900,3812937530,14500,14490,14500,14490,417
|
|
20231114,151800,3806892200,14500,14500,14500,14490,464
|
|
20231114,151700,3800164330,14500,14490,14500,14490,401
|
|
20231114,151600,3794352160,14490,14500,14500,14490,328
|
|
20231114,151500,3789599020,14490,14490,14500,14470,353
|
|
20231114,151400,3784485640,14490,14480,14500,14470,438
|
|
20231114,151300,3778140420,14480,14480,14490,14470,1482
|
|
20231114,151200,3756679240,14480,14480,14490,14480,136
|
|
20231114,151100,3754708660,14480,14470,14490,14470,53
|
|
20231114,151000,3753940840,14470,14470,14490,14470,8632
|
|
20231114,150900,3629020030,14470,14460,14470,14460,1636
|
|
20231114,150800,3605347670,14460,14470,14470,14460,332
|
|
20231114,150700,3600543670,14470,14470,14480,14470,498
|
|
20231114,150600,3593336610,14460,14490,14490,14460,2615
|
|
20231114,150500,3555459720,14500,14490,14500,14490,451
|
|
20231114,150400,3548923330,14490,14490,14490,14490,31
|
|
20231114,150300,3548474140,14490,14490,14490,14490,41
|
|
20231114,150200,3547880050,14500,14490,14500,14490,139
|
|
20231114,150100,3545865830,14490,14490,14490,14490,280
|
|
20231114,150000,3541808630,14500,14500,14500,14490,1077
|
|
20231114,145900,3526192470,14500,14510,14510,14500,979
|
|
20231114,145800,3511991500,14500,14510,14510,14500,482
|
|
20231114,145700,3505000010,14510,14510,14510,14500,1836
|
|
20231114,145600,3478372720,14510,14510,14510,14500,858
|
|
20231114,145500,3465925000,14510,14500,14510,14500,813
|
|
20231114,145400,3454130060,14510,14500,14510,14500,643
|
|
20231114,145300,3444803640,14500,14500,14500,14490,2182
|
|
20231114,145200,3413165140,14500,14500,14500,14500,712
|
|
20231114,145100,3402841140,14500,14490,14500,14490,279
|
|
20231114,145000,3398795710,14500,14490,14500,14490,510
|
|
20231114,144900,3391401120,14490,14500,14510,14490,1382
|
|
20231114,144800,3371369640,14500,14510,14510,14500,3143
|
|
20231114,144700,3325794050,14500,14510,14510,14500,900
|
|
20231114,144600,3312735080,14510,14510,14510,14510,880
|
|
20231114,144500,3299966280,14510,14510,14510,14500,569
|
|
20231114,144400,3291710140,14510,14500,14510,14500,1413
|
|
20231114,144300,3271208990,14510,14510,14510,14510,541
|
|
20231114,144200,3263359080,14510,14520,14520,14510,676
|
|
20231114,144100,3253548230,14520,14510,14520,14510,5038
|
|
20231114,144000,3180407950,14510,14510,14510,14500,589
|
|
20231114,143900,3171861570,14510,14510,14510,14510,766
|
|
20231114,143800,3160746910,14510,14500,14510,14500,548
|
|
20231114,143700,3152795440,14510,14500,14510,14500,1292
|
|
20231114,143600,3134059440,14500,14500,14500,14500,485
|
|
20231114,143500,3127026940,14500,14510,14510,14490,885
|
|
20231114,143400,3114192040,14500,14500,14510,14490,1219
|
|
20231114,143300,3096513170,14510,14510,14520,14510,1261
|
|
20231114,143200,3078215720,14510,14510,14510,14510,865
|
|
20231114,143100,3065664570,14510,14510,14510,14510,572
|
|
20231114,143000,3057364850,14510,14510,14510,14500,743
|
|
20231114,142900,3046585020,14510,14510,14510,14510,1398
|
|
20231114,142800,3026300040,14510,14510,14510,14500,795
|
|
20231114,142700,3014766410,14500,14510,14510,14500,1349
|
|
20231114,142600,2995200190,14510,14500,14510,14500,865
|
|
20231114,142500,2982655680,14500,14500,14510,14500,1989
|
|
20231114,142400,2953809160,14500,14500,14500,14500,605
|
|
20231114,142300,2945036660,14500,14500,14500,14500,648
|
|
20231114,142200,2935640660,14500,14500,14500,14500,606
|
|
20231114,142100,2926853660,14490,14490,14490,14490,1055
|
|
20231114,142000,2911566710,14490,14490,14490,14480,736
|
|
20231114,141900,2900902080,14490,14480,14490,14470,1144
|
|
20231114,141800,2884334260,14480,14480,14480,14480,599
|
|
20231114,141700,2875660740,14480,14480,14480,14480,472
|
|
20231114,141600,2868826180,14480,14470,14480,14460,1026
|
|
20231114,141500,2853978260,14470,14460,14470,14460,538
|
|
20231114,141400,2846193450,14470,14470,14470,14460,572
|
|
20231114,141300,2837916620,14470,14470,14470,14470,599
|
|
20231114,141200,2829249090,14470,14490,14490,14470,1367
|
|
20231114,141100,2809458200,14490,14490,14500,14490,548
|
|
20231114,141000,2801515940,14490,14490,14500,14490,972
|
|
20231114,140900,2787431340,14500,14490,14500,14490,1573
|
|
20231114,140800,2764635290,14490,14490,14490,14490,682
|
|
20231114,140700,2754753110,14490,14480,14490,14480,996
|
|
20231114,140600,2740328010,14480,14470,14480,14470,649
|
|
20231114,140500,2730930500,14480,14470,14480,14470,1065
|
|
20231114,140400,2715516920,14470,14470,14470,14470,262
|
|
20231114,140300,2711725780,14470,14470,14470,14470,260
|
|
20231114,140200,2707963580,14470,14470,14470,14460,387
|
|
20231114,140100,2702363950,14470,14460,14470,14450,209
|
|
20231114,140000,2699340750,14460,14460,14460,14460,557
|
|
20231114,135900,2691286530,14450,14460,14460,14450,346
|
|
20231114,135800,2686283520,14460,14460,14460,14450,223
|
|
20231114,135700,2683058980,14460,14450,14460,14440,909
|
|
20231114,135600,2669922350,14450,14440,14450,14440,361
|
|
20231114,135500,2664707330,14450,14450,14450,14440,199
|
|
20231114,135400,2661831810,14450,14450,14450,14440,214
|
|
20231114,135300,2658739670,14450,14450,14450,14440,217
|
|
20231114,135200,2655604060,14430,14430,14450,14430,348
|
|
20231114,135100,2650577600,14430,14430,14450,14430,764
|
|
20231114,135000,2639543880,14440,14440,14440,14430,548
|
|
20231114,134900,2631630790,14430,14440,14440,14430,257
|
|
20231114,134800,2627919750,14430,14430,14440,14430,75
|
|
20231114,134700,2626836800,14440,14430,14440,14430,90
|
|
20231114,134600,2625537310,14430,14440,14450,14430,1050
|
|
20231114,134500,2610374690,14430,14430,14430,14430,21
|
|
20231114,134400,2610071660,14440,14440,14440,14440,81
|
|
20231114,134300,2608902020,14440,14440,14440,14440,169
|
|
20231114,134200,2606461660,14470,14440,14470,14440,2158
|
|
20231114,134100,2575286780,14440,14440,14440,14440,128
|
|
20231114,134000,2573438460,14440,14440,14440,14440,105
|
|
20231114,133900,2571922260,14440,14440,14440,14440,48
|
|
20231114,133800,2571229140,14440,14430,14440,14430,38
|
|
20231114,133700,2570680430,14430,14430,14430,14430,1434
|
|
20231114,133600,2549987810,14430,14430,14430,14420,170
|
|
20231114,133500,2547534930,14420,14430,14430,14420,454
|
|
20231114,133400,2540983780,14430,14430,14430,14420,20
|
|
20231114,133300,2540695200,14430,14430,14430,14430,37
|
|
20231114,133200,2540161290,14440,14440,14440,14420,350
|
|
20231114,133100,2535111220,14440,14440,14440,14440,33
|
|
20231114,133000,2534634700,14440,14440,14440,14430,164
|
|
20231114,132900,2532267850,14440,14450,14450,14430,172
|
|
20231114,132800,2529783600,14430,14430,14450,14430,1253
|
|
20231114,132700,2511693110,14430,14430,14430,14430,451
|
|
20231114,132600,2505185180,14430,14430,14430,14420,213
|
|
20231114,132500,2502112480,14430,14420,14430,14420,120
|
|
20231114,132400,2500381770,14430,14430,14430,14430,130
|
|
20231114,132300,2498505870,14430,14430,14430,14430,260
|
|
20231114,132200,2494754070,14430,14430,14430,14420,49
|
|
20231114,132100,2494047100,14430,14430,14430,14430,38
|
|
20231114,132000,2493498760,14430,14430,14430,14430,82
|
|
20231114,131900,2492315500,14430,14420,14430,14420,143
|
|
20231114,131800,2490252280,14430,14430,14430,14420,87
|
|
20231114,131700,2488997280,14430,14420,14430,14420,38
|
|
20231114,131600,2488449080,14430,14450,14450,14420,2525
|
|
20231114,131500,2451996580,14450,14450,14450,14440,73
|
|
20231114,131400,2450942020,14450,14460,14460,14440,77
|
|
20231114,131300,2449828850,14450,14450,14450,14450,137
|
|
20231114,131200,2447849200,14450,14450,14470,14450,571
|
|
20231114,131100,2439596960,14460,14460,14460,14460,247
|
|
20231114,131000,2436025340,14460,14460,14460,14460,240
|
|
20231114,130900,2432554940,14460,14470,14470,14460,554
|
|
20231114,130800,2424543700,14470,14470,14470,14460,33
|
|
20231114,130700,2424066200,14470,14470,14470,14470,45
|
|
20231114,130600,2423415050,14460,14460,14470,14460,195
|
|
20231114,130500,2420594880,14460,14450,14460,14450,1002
|
|
20231114,130400,2406115100,14450,14450,14450,14450,51
|
|
20231114,130300,2405378150,14450,14450,14450,14450,42
|
|
20231114,130200,2404771250,14440,14450,14450,14440,143
|
|
20231114,130100,2402706110,14450,14450,14450,14450,41
|
|
20231114,130000,2402113660,14450,14450,14450,14440,199
|
|
20231114,125900,2399238760,14450,14450,14450,14450,41
|
|
20231114,125800,2398646310,14450,14450,14450,14450,49
|
|
20231114,125700,2397938260,14450,14450,14450,14450,36
|
|
20231114,125600,2397418060,14450,14450,14450,14450,1033
|
|
20231114,125500,2382491210,14450,14450,14450,14450,44
|
|
20231114,125400,2381855410,14450,14440,14450,14440,42
|
|
20231114,125300,2381248820,14440,14470,14470,14440,672
|
|
20231114,125200,2371531520,14480,14450,14490,14450,1324
|
|
20231114,125100,2352372720,14450,14440,14450,14440,365
|
|
20231114,125000,2347101810,14440,14440,14440,14440,140
|
|
20231114,124900,2345080210,14440,14440,14440,14440,62
|
|
20231114,124800,2344184930,14430,14430,14440,14430,101
|
|
20231114,124700,2342726510,14440,14430,14440,14430,490
|
|
20231114,124600,2335654090,14430,14430,14430,14420,139
|
|
20231114,124500,2333648340,14430,14430,14430,14430,181
|
|
20231114,124400,2331036510,14430,14430,14430,14430,0
|
|
20231114,124300,2331036510,14430,14420,14430,14420,110
|
|
20231114,124200,2329450210,14420,14420,14420,14420,200
|
|
20231114,124100,2326566210,14420,14420,14420,14420,55
|
|
20231114,124000,2325773110,14430,14430,14430,14430,39
|
|
20231114,123900,2325210340,14420,14420,14420,14420,109
|
|
20231114,123800,2323638560,14420,14420,14420,14420,1071
|
|
20231114,123700,2308194740,14420,14420,14420,14420,1
|
|
20231114,123600,2308180320,14430,14420,14430,14420,439
|
|
20231114,123500,2301849820,14420,14420,14420,14420,50
|
|
20231114,123400,2301128820,14420,14420,14420,14410,205
|
|
20231114,123300,2298174170,14410,14410,14410,14410,547
|
|
20231114,123200,2290291900,14410,14420,14420,14410,60
|
|
20231114,123100,2289426800,14420,14420,14420,14410,285
|
|
20231114,123000,2285317120,14420,14420,14420,14420,65
|
|
20231114,122900,2284379820,14420,14420,14420,14420,105
|
|
20231114,122800,2282865720,14420,14420,14420,14420,443
|
|
20231114,122700,2276477660,14420,14430,14430,14420,507
|
|
20231114,122600,2269166700,14430,14440,14440,14430,456
|
|
20231114,122500,2262586120,14440,14450,14450,14440,1170
|
|
20231114,122400,2245690610,14450,14450,14460,14450,2717
|
|
20231114,122300,2206428280,14450,14450,14450,14450,0
|
|
20231114,122200,2206428280,14450,14460,14460,14450,321
|
|
20231114,122100,2201787360,14460,14470,14470,14460,11
|
|
20231114,122000,2201628200,14460,14460,14460,14460,163
|
|
20231114,121900,2199271220,14460,14460,14460,14460,84
|
|
20231114,121800,2198056580,14460,14460,14460,14460,532
|
|
20231114,121700,2190363860,14460,14460,14460,14460,614
|
|
20231114,121600,2181485420,14460,14450,14460,14450,563
|
|
20231114,121500,2173344510,14450,14450,14450,14450,0
|
|
20231114,121400,2173344510,14450,14460,14460,14450,13
|
|
20231114,121300,2173156550,14460,14460,14460,14460,119
|
|
20231114,121200,2171435810,14460,14470,14470,14450,180
|
|
20231114,121100,2168832690,14470,14460,14470,14460,89
|
|
20231114,121000,2167545130,14460,14470,14470,14450,187
|
|
20231114,120900,2164841000,14460,14460,14470,14460,117
|
|
20231114,120800,2163149140,14460,14460,14460,14450,157
|
|
20231114,120700,2160878980,14460,14470,14470,14460,895
|
|
20231114,120600,2147936790,14480,14480,14480,14480,94
|
|
20231114,120500,2146575670,14470,14470,14470,14470,848
|
|
20231114,120400,2134305110,14470,14480,14480,14470,442
|
|
20231114,120300,2127905550,14480,14480,14480,14480,1
|
|
20231114,120200,2127891070,14470,14490,14490,14470,347
|
|
20231114,120100,2122868140,14470,14470,14470,14470,0
|
|
20231114,120000,2122868140,14470,14480,14490,14470,110
|
|
20231114,115900,2121274380,14470,14470,14480,14470,39
|
|
20231114,115800,2120709940,14470,14480,14480,14470,110
|
|
20231114,115700,2119117380,14470,14480,14480,14470,11
|
|
20231114,115600,2118958120,14480,14480,14480,14480,16
|
|
20231114,115500,2118726440,14480,14470,14480,14470,523
|
|
20231114,115400,2111155350,14460,14460,14460,14460,55
|
|
20231114,115300,2110360050,14460,14460,14460,14460,76
|
|
20231114,115200,2109261090,14460,14450,14460,14450,28
|
|
20231114,115100,2108856260,14460,14460,14460,14460,59
|
|
20231114,115000,2108003120,14460,14480,14480,14450,147
|
|
20231114,114900,2105874900,14470,14450,14470,14450,222
|
|
20231114,114800,2102662760,14450,14450,14450,14450,2
|
|
20231114,114700,2102633860,14450,14460,14470,14450,870
|
|
20231114,114600,2090048980,14460,14460,14460,14460,7
|
|
20231114,114500,2089947760,14460,14460,14460,14460,141
|
|
20231114,114400,2087908900,14470,14470,14470,14460,612
|
|
20231114,114300,2079053280,14470,14470,14470,14470,2
|
|
20231114,114200,2079024340,14480,14480,14480,14480,59
|
|
20231114,114100,2078170020,14480,14480,14480,14480,16
|
|
20231114,114000,2077938340,14480,14480,14480,14470,614
|
|
20231114,113900,2069048060,14470,14470,14470,14470,1232
|
|
20231114,113800,2051221020,14470,14470,14470,14470,62
|
|
20231114,113700,2050323880,14480,14470,14480,14470,300
|
|
20231114,113600,2045979900,14470,14470,14470,14470,570
|
|
20231114,113500,2037732000,14470,14470,14470,14470,34
|
|
20231114,113400,2037240020,14470,14470,14480,14470,219
|
|
20231114,113300,2034071070,14470,14480,14480,14470,31
|
|
20231114,113200,2033622300,14470,14470,14480,14470,220
|
|
20231114,113100,2030438160,14480,14470,14480,14470,328
|
|
20231114,113000,2025690180,14470,14470,14470,14450,398
|
|
20231114,112900,2019931710,14450,14440,14450,14440,14
|
|
20231114,112800,2019729450,14440,14470,14470,14440,42
|
|
20231114,112700,2019121770,14470,14470,14470,14470,360
|
|
20231114,112600,2013912570,14470,14470,14470,14450,105
|
|
20231114,112500,2012393240,14460,14450,14460,14440,202
|
|
20231114,112400,2009472700,14450,14460,14460,14440,545
|
|
20231114,112300,2001597690,14470,14470,14470,14470,150
|
|
20231114,112200,1999427190,14470,14450,14470,14450,40
|
|
20231114,112100,1998848710,14450,14460,14460,14450,1180
|
|
20231114,112000,1981795020,14470,14480,14480,14460,83
|
|
20231114,111900,1980593720,14470,14450,14470,14450,529
|
|
20231114,111800,1972941930,14460,14460,14460,14450,1213
|
|
20231114,111700,1955409050,14460,14470,14470,14460,148
|
|
20231114,111600,1953267520,14470,14450,14470,14450,571
|
|
20231114,111500,1945010150,14450,14450,14470,14450,400
|
|
20231114,111400,1939226510,14450,14450,14450,14450,762
|
|
20231114,111300,1928215610,14450,14460,14460,14450,54
|
|
20231114,111200,1927435280,14450,14450,14450,14450,45
|
|
20231114,111100,1926785030,14460,14470,14470,14460,1691
|
|
20231114,111000,1902322150,14470,14480,14480,14470,34
|
|
20231114,110900,1901829850,14470,14500,14500,14470,712
|
|
20231114,110800,1891516790,14500,14500,14500,14500,10
|
|
20231114,110700,1891371790,14500,14490,14500,14480,644
|
|
20231114,110600,1882038230,14480,14480,14480,14480,39
|
|
20231114,110500,1881473510,14490,14480,14490,14480,60
|
|
20231114,110400,1880604330,14490,14470,14490,14470,854
|
|
20231114,110300,1868237250,14470,14470,14470,14470,5
|
|
20231114,110200,1868164900,14470,14470,14470,14470,27
|
|
20231114,110100,1867774210,14470,14480,14490,14470,514
|
|
20231114,110000,1860331490,14480,14480,14480,14470,43
|
|
20231114,105900,1859708860,14480,14480,14480,14480,392
|
|
20231114,105800,1854032700,14480,14480,14480,14480,6
|
|
20231114,105700,1853945820,14490,14470,14490,14470,504
|
|
20231114,105600,1846646960,14470,14470,14470,14460,67
|
|
20231114,105500,1845677620,14470,14470,14470,14460,214
|
|
20231114,105400,1842581050,14460,14460,14470,14460,118
|
|
20231114,105300,1840873770,14460,14470,14470,14460,615
|
|
20231114,105200,1831976380,14470,14480,14490,14470,669
|
|
20231114,105100,1822288210,14480,14490,14490,14480,67
|
|
20231114,105000,1821317450,14480,14510,14510,14480,1733
|
|
20231114,104900,1796206490,14490,14510,14510,14490,2280
|
|
20231114,104800,1763144020,14510,14520,14520,14500,238
|
|
20231114,104700,1759692310,14520,14520,14520,14510,209
|
|
20231114,104600,1756657650,14500,14520,14520,14500,607
|
|
20231114,104500,1747852800,14510,14510,14510,14500,1584
|
|
20231114,104400,1724868970,14520,14500,14530,14500,1681
|
|
20231114,104300,1700460890,14510,14510,14510,14510,3091
|
|
20231114,104200,1655610480,14500,14510,14520,14500,217
|
|
20231114,104100,1652461690,14520,14510,14520,14510,427
|
|
20231114,104000,1646262760,14510,14520,14520,14500,317
|
|
20231114,103900,1641660120,14500,14520,14530,14500,2545
|
|
20231114,103800,1604708410,14520,14480,14520,14480,2490
|
|
20231114,103700,1568611800,14480,14490,14490,14480,36
|
|
20231114,103600,1568090450,14480,14480,14490,14480,86
|
|
20231114,103500,1566844400,14480,14480,14490,14480,152
|
|
20231114,103400,1564643140,14480,14490,14490,14480,49
|
|
20231114,103300,1563933230,14470,14470,14490,14470,179
|
|
20231114,103200,1561341120,14470,14480,14480,14460,237
|
|
20231114,103100,1557911430,14470,14460,14470,14460,610
|
|
20231114,103000,1549084790,14470,14470,14470,14460,624
|
|
20231114,102900,1540058540,14460,14470,14470,14460,140
|
|
20231114,102800,1538032790,14470,14470,14470,14470,80
|
|
20231114,102700,1536875190,14480,14470,14480,14470,1343
|
|
20231114,102600,1517437650,14480,14470,14480,14470,18
|
|
20231114,102500,1517177060,14470,14470,14480,14470,107
|
|
20231114,102400,1515628270,14480,14470,14480,14470,106
|
|
20231114,102300,1514093480,14470,14480,14480,14470,664
|
|
20231114,102200,1504481320,14480,14490,14490,14480,29
|
|
20231114,102100,1504061390,14490,14500,14500,14480,325
|
|
20231114,102000,1499351310,14490,14490,14490,14480,875
|
|
20231114,101900,1486676220,14480,14480,14480,14470,1686
|
|
20231114,101800,1462276280,14480,14470,14480,14470,223
|
|
20231114,101700,1459049250,14470,14460,14470,14460,21
|
|
20231114,101600,1458745430,14470,14470,14470,14470,712
|
|
20231114,101500,1448442790,14470,14480,14480,14470,69
|
|
20231114,101400,1447443850,14480,14480,14490,14480,245
|
|
20231114,101300,1443896210,14480,14490,14490,14480,136
|
|
20231114,101200,1441926570,14480,14490,14490,14480,88
|
|
20231114,101100,1440651610,14490,14500,14500,14490,527
|
|
20231114,101000,1433014670,14500,14480,14500,14460,9920
|
|
20231114,100900,1289196530,14490,14450,14490,14440,1835
|
|
20231114,100800,1262656330,14450,14460,14460,14450,1332
|
|
20231114,100700,1243408920,14460,14460,14460,14460,430
|
|
20231114,100600,1237191120,14460,14460,14470,14460,180
|
|
20231114,100500,1234586790,14460,14480,14480,14460,3396
|
|
20231114,100400,1185450890,14480,14480,14480,14480,7
|
|
20231114,100300,1185349530,14480,14490,14490,14480,974
|
|
20231114,100200,1171246000,14490,14480,14490,14470,76
|
|
20231114,100100,1170145520,14480,14470,14480,14470,575
|
|
20231114,100000,1161821480,14470,14470,14470,14470,14
|
|
20231114,095900,1161618900,14470,14480,14480,14470,5331
|
|
20231114,095800,1084468950,14470,14490,14490,14470,888
|
|
20231114,095700,1071610470,14490,14490,14490,14490,247
|
|
20231114,095600,1068031440,14480,14490,14490,14480,668
|
|
20231114,095500,1058352600,14500,14490,14500,14490,727
|
|
20231114,095400,1047818350,14490,14500,14500,14490,29
|
|
20231114,095300,1047397960,14500,14500,14500,14500,350
|
|
20231114,095200,1042322960,14500,14500,14510,14500,287
|
|
20231114,095100,1038161110,14500,14510,14510,14500,51
|
|
20231114,095000,1037421590,14500,14500,14500,14500,78
|
|
20231114,094900,1036290590,14500,14490,14530,14490,671
|
|
20231114,094800,1026550780,14490,14500,14500,14490,386
|
|
20231114,094700,1020953790,14500,14510,14530,14500,904
|
|
20231114,094600,1007833260,14530,14520,14530,14510,606
|
|
20231114,094500,999033630,14530,14520,14530,14520,545
|
|
20231114,094400,991119990,14520,14530,14540,14520,965
|
|
20231114,094300,977098670,14530,14550,14560,14530,902
|
|
20231114,094200,963975560,14550,14560,14560,14550,736
|
|
20231114,094100,953260880,14560,14560,14570,14560,157
|
|
20231114,094000,950974750,14570,14550,14570,14550,1191
|
|
20231114,093900,933632920,14560,14540,14560,14540,1402
|
|
20231114,093800,913235330,14540,14540,14550,14530,598
|
|
20231114,093700,904539570,14550,14540,14550,14540,550
|
|
20231114,093600,896542080,14540,14540,14560,14540,2932
|
|
20231114,093500,853878850,14550,14540,14550,14530,1750
|
|
20231114,093400,828428770,14530,14540,14540,14530,506
|
|
20231114,093300,821072720,14540,14520,14540,14520,983
|
|
20231114,093200,806790050,14530,14500,14530,14500,1240
|
|
20231114,093100,788793550,14510,14500,14510,14490,1031
|
|
20231114,093000,773842220,14500,14480,14500,14480,3227
|
|
20231114,092900,727104110,14480,14470,14480,14460,1641
|
|
20231114,092800,703348230,14470,14470,14480,14470,216
|
|
20231114,092700,700222700,14470,14480,14480,14470,528
|
|
20231114,092600,692582320,14480,14480,14490,14480,708
|
|
20231114,092500,682330470,14480,14480,14490,14480,353
|
|
20231114,092400,677218620,14480,14480,14490,14480,205
|
|
20231114,092300,674249850,14490,14490,14490,14460,1673
|
|
20231114,092200,650027210,14480,14500,14500,14470,3687
|
|
20231114,092100,596591610,14500,14490,14500,14490,2164
|
|
20231114,092000,565228730,14490,14470,14500,14470,2194
|
|
20231114,091900,533444530,14460,14470,14470,14460,121
|
|
20231114,091800,531694820,14470,14460,14470,14460,743
|
|
20231114,091700,520950800,14450,14460,14460,14450,212
|
|
20231114,091600,517885410,14460,14450,14460,14450,130
|
|
20231114,091500,516006600,14450,14470,14480,14450,2859
|
|
20231114,091400,474679010,14470,14470,14470,14460,384
|
|
20231114,091300,469124480,14460,14470,14490,14460,1004
|
|
20231114,091200,454596540,14470,14470,14480,14450,117
|
|
20231114,091100,452903230,14470,14490,14490,14470,1716
|
|
20231114,091000,428068010,14500,14490,14500,14480,1932
|
|
20231114,090900,400066850,14500,14500,14500,14490,711
|
|
20231114,090800,389757900,14500,14530,14530,14500,1000
|
|
20231114,090700,375242860,14530,14480,14570,14480,9246
|
|
20231114,090600,240865640,14490,14510,14510,14480,1584
|
|
20231114,090500,217906110,14510,14470,14510,14470,5077
|
|
20231114,090400,144325370,14470,14440,14480,14440,2674
|
|
20231114,090300,105672210,14440,14430,14450,14430,1383
|
|
20231114,090200,85704890,14430,14430,14440,14420,1125
|
|
20231114,090100,69471930,14420,14410,14460,14400,567
|
|
20231114,090000,61292270,14400,14340,14400,14340,4272
|