630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,192700,1202610700,6670,6670,6670,6670,1936
|
|
20231114,192600,1202610700,6670,6670,6670,6670,0
|
|
20231114,192500,1202610700,6670,6670,6670,6670,0
|
|
20231114,192400,1202610700,6670,6670,6670,6670,0
|
|
20231114,192300,1202610700,6670,6670,6670,6670,0
|
|
20231114,192200,1202610700,6670,6670,6670,6670,0
|
|
20231114,192100,1202610700,6670,6670,6670,6670,0
|
|
20231114,192000,1202610700,6670,6670,6670,6670,0
|
|
20231114,191900,1202610700,6670,6670,6670,6670,0
|
|
20231114,191800,1202610700,6670,6670,6670,6670,0
|
|
20231114,191700,1202610700,6670,6670,6670,6670,0
|
|
20231114,191600,1202610700,6670,6670,6670,6670,0
|
|
20231114,191500,1202610700,6670,6670,6670,6670,0
|
|
20231114,191400,1202610700,6670,6670,6670,6670,0
|
|
20231114,191300,1202610700,6670,6670,6670,6670,0
|
|
20231114,191200,1202610700,6670,6670,6670,6670,0
|
|
20231114,191100,1202610700,6670,6670,6670,6670,0
|
|
20231114,191000,1202610700,6670,6670,6670,6670,0
|
|
20231114,190900,1202610700,6670,6670,6670,6670,0
|
|
20231114,190800,1202610700,6670,6670,6670,6670,0
|
|
20231114,190700,1202610700,6670,6670,6670,6670,0
|
|
20231114,190600,1202610700,6670,6670,6670,6670,0
|
|
20231114,190500,1202610700,6670,6670,6670,6670,0
|
|
20231114,190400,1202610700,6670,6670,6670,6670,0
|
|
20231114,190300,1202610700,6670,6670,6670,6670,0
|
|
20231114,190200,1202610700,6670,6670,6670,6670,0
|
|
20231114,190100,1202610700,6670,6670,6670,6670,0
|
|
20231114,190000,1202610700,6670,6670,6670,6670,0
|
|
20231114,185900,1202610700,6670,6670,6670,6670,0
|
|
20231114,185800,1202610700,6670,6670,6670,6670,0
|
|
20231114,185700,1202610700,6670,6670,6670,6670,1936
|
|
20231114,185600,1202610700,6670,6670,6670,6670,0
|
|
20231114,185500,1202610700,6670,6670,6670,6670,0
|
|
20231114,185400,1202610700,6670,6670,6670,6670,0
|
|
20231114,185300,1202610700,6670,6670,6670,6670,0
|
|
20231114,185200,1202610700,6670,6670,6670,6670,0
|
|
20231114,185100,1202610700,6670,6670,6670,6670,0
|
|
20231114,185000,1202610700,6670,6670,6670,6670,0
|
|
20231114,184900,1202610700,6670,6670,6670,6670,0
|
|
20231114,184800,1202610700,6670,6670,6670,6670,0
|
|
20231114,184700,1202610700,6670,6670,6670,6670,0
|
|
20231114,184600,1202610700,6670,6670,6670,6670,0
|
|
20231114,184500,1202610700,6670,6670,6670,6670,0
|
|
20231114,184400,1202610700,6670,6670,6670,6670,0
|
|
20231114,184300,1202610700,6670,6670,6670,6670,0
|
|
20231114,184200,1202610700,6670,6670,6670,6670,0
|
|
20231114,184100,1202610700,6670,6670,6670,6670,0
|
|
20231114,184000,1202610700,6670,6670,6670,6670,0
|
|
20231114,183900,1202610700,6670,6670,6670,6670,0
|
|
20231114,183800,1202610700,6670,6670,6670,6670,0
|
|
20231114,183700,1202610700,6670,6670,6670,6670,0
|
|
20231114,183600,1202610700,6670,6670,6670,6670,0
|
|
20231114,183500,1202610700,6670,6670,6670,6670,0
|
|
20231114,183400,1202610700,6670,6670,6670,6670,0
|
|
20231114,183300,1202610700,6670,6670,6670,6670,0
|
|
20231114,183200,1202610700,6670,6670,6670,6670,0
|
|
20231114,183100,1202610700,6670,6670,6670,6670,0
|
|
20231114,183000,1202610700,6670,6670,6670,6670,0
|
|
20231114,182900,1202610700,6670,6670,6670,6670,0
|
|
20231114,182800,1202610700,6670,6670,6670,6670,0
|
|
20231114,182700,1202610700,6670,6670,6670,6670,1936
|
|
20231114,182600,1202610700,6670,6670,6670,6670,0
|
|
20231114,182500,1202610700,6670,6670,6670,6670,0
|
|
20231114,182400,1202610700,6670,6670,6670,6670,0
|
|
20231114,182300,1202610700,6670,6670,6670,6670,0
|
|
20231114,182200,1202610700,6670,6670,6670,6670,0
|
|
20231114,182100,1202610700,6670,6670,6670,6670,0
|
|
20231114,182000,1202610700,6670,6670,6670,6670,0
|
|
20231114,181900,1202610700,6670,6670,6670,6670,0
|
|
20231114,181800,1202610700,6670,6670,6670,6670,0
|
|
20231114,181700,1202610700,6670,6670,6670,6670,0
|
|
20231114,181600,1202610700,6670,6670,6670,6670,0
|
|
20231114,181500,1202610700,6670,6670,6670,6670,0
|
|
20231114,181400,1202610700,6670,6670,6670,6670,0
|
|
20231114,181300,1202610700,6670,6670,6670,6670,0
|
|
20231114,181200,1202610700,6670,6670,6670,6670,0
|
|
20231114,181100,1202610700,6670,6670,6670,6670,0
|
|
20231114,181000,1202610700,6670,6670,6670,6670,0
|
|
20231114,180900,1202610700,6670,6670,6670,6670,0
|
|
20231114,180800,1202610700,6670,6670,6670,6670,0
|
|
20231114,180700,1202610700,6670,6670,6670,6670,0
|
|
20231114,180600,1202610700,6670,6670,6670,6670,0
|
|
20231114,180500,1202610700,6670,6670,6670,6670,0
|
|
20231114,180400,1202610700,6670,6670,6670,6670,0
|
|
20231114,180300,1202610700,6670,6670,6670,6670,0
|
|
20231114,180200,1202610700,6670,6670,6670,6670,0
|
|
20231114,180100,1202610700,6670,6670,6670,6670,0
|
|
20231114,180000,1202610700,6670,6670,6670,6670,0
|
|
20231114,175900,1202610700,6670,6670,6670,6670,0
|
|
20231114,175800,1202610700,6670,6670,6670,6670,0
|
|
20231114,175700,1202610700,6670,6670,6670,6670,1936
|
|
20231114,175600,1202610700,6670,6670,6670,6670,0
|
|
20231114,175500,1202610700,6670,6670,6670,6670,0
|
|
20231114,175400,1202610700,6670,6670,6670,6670,0
|
|
20231114,175300,1202610700,6670,6670,6670,6670,0
|
|
20231114,175200,1202610700,6670,6670,6670,6670,0
|
|
20231114,175100,1202610700,6670,6670,6670,6670,0
|
|
20231114,175000,1202610700,6670,6670,6670,6670,0
|
|
20231114,174900,1202610700,6670,6670,6670,6670,0
|
|
20231114,174800,1202610700,6670,6670,6670,6670,0
|
|
20231114,174700,1202610700,6670,6670,6670,6670,0
|
|
20231114,174600,1202610700,6670,6670,6670,6670,0
|
|
20231114,174500,1202610700,6670,6670,6670,6670,0
|
|
20231114,174400,1202610700,6670,6670,6670,6670,0
|
|
20231114,174300,1202610700,6670,6670,6670,6670,0
|
|
20231114,174200,1202610700,6670,6670,6670,6670,0
|
|
20231114,174100,1202610700,6670,6670,6670,6670,0
|
|
20231114,174000,1202610700,6670,6670,6670,6670,0
|
|
20231114,173900,1202610700,6670,6670,6670,6670,0
|
|
20231114,173800,1202610700,6670,6670,6670,6670,0
|
|
20231114,173700,1202610700,6670,6670,6670,6670,0
|
|
20231114,173600,1202610700,6670,6670,6670,6670,0
|
|
20231114,173500,1202610700,6670,6670,6670,6670,0
|
|
20231114,173400,1202610700,6670,6670,6670,6670,0
|
|
20231114,173300,1202610700,6670,6670,6670,6670,0
|
|
20231114,173200,1202610700,6670,6670,6670,6670,0
|
|
20231114,173100,1202610700,6670,6670,6670,6670,0
|
|
20231114,173000,1202610700,6670,6670,6670,6670,0
|
|
20231114,172900,1202610700,6670,6670,6670,6670,0
|
|
20231114,172800,1202610700,6670,6670,6670,6670,0
|
|
20231114,172700,1202610700,6670,6670,6670,6670,1936
|
|
20231114,172600,1202610700,6670,6670,6670,6670,0
|
|
20231114,172500,1202610700,6670,6670,6670,6670,0
|
|
20231114,172400,1202610700,6670,6670,6670,6670,0
|
|
20231114,172300,1202610700,6670,6670,6670,6670,0
|
|
20231114,172200,1202610700,6670,6670,6670,6670,0
|
|
20231114,172100,1202610700,6670,6670,6670,6670,0
|
|
20231114,172000,1202610700,6670,6670,6670,6670,0
|
|
20231114,171900,1202610700,6670,6670,6670,6670,0
|
|
20231114,171800,1202610700,6670,6670,6670,6670,0
|
|
20231114,171700,1202610700,6670,6670,6670,6670,0
|
|
20231114,171600,1202610700,6670,6670,6670,6670,0
|
|
20231114,171500,1202610700,6670,6670,6670,6670,0
|
|
20231114,171400,1202610700,6670,6670,6670,6670,0
|
|
20231114,171300,1202610700,6670,6670,6670,6670,0
|
|
20231114,171200,1202610700,6670,6670,6670,6670,0
|
|
20231114,171100,1202610700,6670,6670,6670,6670,0
|
|
20231114,171000,1202610700,6670,6670,6670,6670,0
|
|
20231114,170900,1202610700,6670,6670,6670,6670,0
|
|
20231114,170800,1202610700,6670,6670,6670,6670,0
|
|
20231114,170700,1202610700,6670,6670,6670,6670,0
|
|
20231114,170600,1202610700,6670,6670,6670,6670,0
|
|
20231114,170500,1202610700,6670,6670,6670,6670,0
|
|
20231114,170400,1202610700,6670,6670,6670,6670,0
|
|
20231114,170300,1202610700,6670,6670,6670,6670,0
|
|
20231114,170200,1202610700,6670,6670,6670,6670,0
|
|
20231114,170100,1202610700,6670,6670,6670,6670,0
|
|
20231114,170000,1202610700,6670,6670,6670,6670,0
|
|
20231114,165900,1202610700,6670,6670,6670,6670,0
|
|
20231114,165800,1202610700,6670,6670,6670,6670,0
|
|
20231114,165700,1202610700,6670,6670,6670,6670,1936
|
|
20231114,165600,1202610700,6670,6670,6670,6670,0
|
|
20231114,165500,1202610700,6670,6670,6670,6670,0
|
|
20231114,165400,1202610700,6670,6670,6670,6670,0
|
|
20231114,165300,1202610700,6670,6670,6670,6670,0
|
|
20231114,165200,1202610700,6670,6670,6670,6670,0
|
|
20231114,165100,1202610700,6670,6670,6670,6670,0
|
|
20231114,165000,1202610700,6670,6670,6670,6670,0
|
|
20231114,164900,1202610700,6670,6670,6670,6670,0
|
|
20231114,164800,1202610700,6670,6670,6670,6670,0
|
|
20231114,164700,1202610700,6670,6670,6670,6670,0
|
|
20231114,164600,1202610700,6670,6670,6670,6670,0
|
|
20231114,164500,1202610700,6670,6670,6670,6670,0
|
|
20231114,164400,1202610700,6670,6670,6670,6670,0
|
|
20231114,164300,1202610700,6670,6670,6670,6670,0
|
|
20231114,164200,1202610700,6670,6670,6670,6670,0
|
|
20231114,164100,1202610700,6670,6670,6670,6670,0
|
|
20231114,164000,1202610700,6670,6670,6670,6670,0
|
|
20231114,163900,1202610700,6670,6670,6670,6670,0
|
|
20231114,163800,1202610700,6670,6670,6670,6670,0
|
|
20231114,163700,1202610700,6670,6670,6670,6670,0
|
|
20231114,163600,1202610700,6670,6670,6670,6670,0
|
|
20231114,163500,1202610700,6670,6670,6670,6670,0
|
|
20231114,163400,1202610700,6670,6670,6670,6670,0
|
|
20231114,163300,1202610700,6670,6670,6670,6670,0
|
|
20231114,163200,1202610700,6670,6670,6670,6670,0
|
|
20231114,163100,1202610700,6670,6670,6670,6670,0
|
|
20231114,163000,1202610700,6670,6670,6670,6670,0
|
|
20231114,162900,1202610700,6670,6670,6670,6670,0
|
|
20231114,162800,1202610700,6670,6670,6670,6670,0
|
|
20231114,162700,1202610700,6670,6670,6670,6670,1936
|
|
20231114,162600,1202610700,6670,6670,6670,6670,0
|
|
20231114,162500,1202610700,6670,6670,6670,6670,0
|
|
20231114,162400,1202610700,6670,6670,6670,6670,0
|
|
20231114,162300,1202610700,6670,6670,6670,6670,0
|
|
20231114,162200,1202610700,6670,6670,6670,6670,0
|
|
20231114,162100,1202610700,6670,6670,6670,6670,0
|
|
20231114,162000,1202610700,6670,6670,6670,6670,0
|
|
20231114,161900,1202610700,6670,6670,6670,6670,0
|
|
20231114,161800,1202610700,6670,6670,6670,6670,0
|
|
20231114,161700,1202610700,6670,6670,6670,6670,0
|
|
20231114,161600,1202610700,6670,6670,6670,6670,0
|
|
20231114,161500,1202610700,6670,6670,6670,6670,0
|
|
20231114,161400,1202610700,6670,6670,6670,6670,0
|
|
20231114,161300,1202610700,6670,6670,6670,6670,0
|
|
20231114,161200,1202610700,6670,6670,6670,6670,0
|
|
20231114,161100,1202610700,6670,6670,6670,6670,0
|
|
20231114,161000,1202610700,6670,6670,6670,6670,0
|
|
20231114,160900,1202610700,6670,6670,6670,6670,0
|
|
20231114,160800,1202610700,6670,6670,6670,6670,0
|
|
20231114,160700,1202610700,6670,6670,6670,6670,0
|
|
20231114,160600,1202610700,6670,6670,6670,6670,0
|
|
20231114,160500,1202610700,6670,6670,6670,6670,0
|
|
20231114,160400,1202610700,6670,6670,6670,6670,0
|
|
20231114,160300,1202610700,6670,6670,6670,6670,0
|
|
20231114,160200,1202610700,6670,6670,6670,6670,0
|
|
20231114,160100,1202610700,6670,6670,6670,6670,0
|
|
20231114,160000,1202610700,6670,6670,6670,6670,0
|
|
20231114,155900,1202610700,6670,6670,6670,6670,0
|
|
20231114,155800,1202610700,6670,6670,6670,6670,0
|
|
20231114,155700,1202610700,6670,6670,6670,6670,1936
|
|
20231114,155600,1202610700,6670,6670,6670,6670,0
|
|
20231114,155500,1202610700,6670,6670,6670,6670,0
|
|
20231114,155400,1202610700,6670,6670,6670,6670,0
|
|
20231114,155300,1202610700,6670,6670,6670,6670,0
|
|
20231114,155200,1202610700,6670,6670,6670,6670,0
|
|
20231114,155100,1202610700,6670,6670,6670,6670,0
|
|
20231114,155000,1202610700,6670,6670,6670,6670,0
|
|
20231114,154900,1202610700,6670,6670,6670,6670,0
|
|
20231114,154800,1202610700,6670,6670,6670,6670,0
|
|
20231114,154700,1202610700,6670,6670,6670,6670,0
|
|
20231114,154600,1202610700,6670,6670,6670,6670,0
|
|
20231114,154500,1202610700,6670,6670,6670,6670,0
|
|
20231114,154400,1202610700,6670,6670,6670,6670,0
|
|
20231114,154300,1202610700,6670,6670,6670,6670,0
|
|
20231114,154200,1202610700,6670,6670,6670,6670,0
|
|
20231114,154100,1202610700,6670,6670,6670,6670,0
|
|
20231114,154000,1202610700,6670,6670,6670,6670,0
|
|
20231114,153900,1202610700,6670,6670,6670,6670,0
|
|
20231114,153800,1202610700,6670,6670,6670,6670,0
|
|
20231114,153700,1202610700,6670,6670,6670,6670,0
|
|
20231114,153600,1202610700,6670,6670,6670,6670,0
|
|
20231114,153500,1202610700,6670,6670,6670,6670,0
|
|
20231114,153400,1202610700,6670,6670,6670,6670,0
|
|
20231114,153300,1202610700,6670,6670,6670,6670,0
|
|
20231114,153200,1202610700,6670,6670,6670,6670,0
|
|
20231114,153100,1202610700,6670,6670,6670,6670,0
|
|
20231114,153000,1202610700,6670,6670,6670,6670,1936
|
|
20231114,152900,1189697580,6680,6680,6680,6680,0
|
|
20231114,152800,1189697580,6680,6680,6680,6680,0
|
|
20231114,152700,1189697580,6680,6680,6680,6680,0
|
|
20231114,152600,1189697580,6680,6680,6680,6680,0
|
|
20231114,152500,1189697580,6680,6680,6680,6680,0
|
|
20231114,152400,1189697580,6680,6680,6680,6680,0
|
|
20231114,152300,1189697580,6680,6680,6680,6680,0
|
|
20231114,152200,1189697580,6680,6680,6680,6680,0
|
|
20231114,152100,1189697580,6680,6680,6680,6680,0
|
|
20231114,152000,1189697580,6680,6680,6680,6680,0
|
|
20231114,151900,1189697580,6680,6680,6680,6680,540
|
|
20231114,151800,1186090380,6680,6670,6680,6670,99
|
|
20231114,151700,1185429570,6670,6670,6670,6670,32
|
|
20231114,151600,1185216130,6660,6670,6670,6660,90
|
|
20231114,151500,1184616710,6670,6660,6680,6660,107
|
|
20231114,151400,1183903240,6670,6680,6680,6670,824
|
|
20231114,151300,1178402660,6680,6670,6680,6670,1484
|
|
20231114,151200,1168504370,6670,6670,6670,6670,34
|
|
20231114,151100,1168277590,6660,6650,6660,6650,1209
|
|
20231114,151000,1160233650,6650,6650,6650,6650,246
|
|
20231114,150900,1158597750,6650,6650,6650,6650,2782
|
|
20231114,150800,1140097450,6670,6670,6670,6670,0
|
|
20231114,150700,1140097450,6670,6670,6670,6670,3
|
|
20231114,150600,1140077440,6670,6670,6670,6670,95
|
|
20231114,150500,1139443790,6670,6670,6670,6670,18
|
|
20231114,150400,1139323730,6660,6660,6660,6660,68
|
|
20231114,150300,1138870850,6660,6660,6660,6660,140
|
|
20231114,150200,1137938450,6660,6660,6660,6660,166
|
|
20231114,150100,1136832890,6660,6660,6660,6660,0
|
|
20231114,150000,1136832890,6660,6670,6670,6660,85
|
|
20231114,145900,1136266780,6670,6670,6670,6670,3
|
|
20231114,145800,1136246770,6670,6670,6670,6670,787
|
|
20231114,145700,1130997480,6660,6660,6660,6660,40
|
|
20231114,145600,1130731080,6670,6670,6670,6670,10
|
|
20231114,145500,1130664380,6670,6670,6670,6670,27
|
|
20231114,145400,1130484290,6660,6660,6660,6660,481
|
|
20231114,145300,1127280830,6660,6670,6670,6660,80
|
|
20231114,145200,1126747460,6660,6670,6670,6660,19
|
|
20231114,145100,1126620910,6670,6670,6670,6660,27
|
|
20231114,145000,1126440920,6660,6660,6660,6660,20
|
|
20231114,144900,1126307720,6660,6670,6670,6660,23
|
|
20231114,144800,1126154420,6670,6660,6670,6660,243
|
|
20231114,144700,1124535840,6660,6660,6660,6660,10
|
|
20231114,144600,1124469240,6660,6660,6660,6660,100
|
|
20231114,144500,1123803240,6660,6670,6670,6660,123
|
|
20231114,144400,1122983990,6670,6670,6670,6670,0
|
|
20231114,144300,1122983990,6670,6670,6670,6670,1
|
|
20231114,144200,1122977320,6670,6670,6670,6670,23
|
|
20231114,144100,1122823910,6670,6670,6670,6670,9
|
|
20231114,144000,1122763880,6670,6670,6670,6670,111
|
|
20231114,143900,1122023510,6680,6680,6680,6680,0
|
|
20231114,143800,1122023510,6680,6670,6680,6670,60
|
|
20231114,143700,1121623010,6670,6670,6670,6670,10
|
|
20231114,143600,1121556310,6670,6680,6680,6670,104
|
|
20231114,143500,1120862620,6670,6670,6670,6670,67
|
|
20231114,143400,1120415730,6670,6670,6670,6660,150
|
|
20231114,143300,1119416130,6670,6670,6670,6670,50
|
|
20231114,143200,1119082630,6680,6680,6680,6680,3
|
|
20231114,143100,1119062590,6660,6660,6670,6660,1302
|
|
20231114,143000,1110378850,6660,6660,6660,6660,792
|
|
20231114,142900,1105104130,6660,6660,6660,6660,51
|
|
20231114,142800,1104764470,6660,6660,6660,6660,100
|
|
20231114,142700,1104098470,6650,6650,6650,6650,2
|
|
20231114,142600,1104085170,6650,6650,6650,6650,140
|
|
20231114,142500,1103154170,6650,6650,6650,6650,229
|
|
20231114,142400,1101631320,6650,6650,6660,6650,2331
|
|
20231114,142300,1086130120,6650,6650,6650,6650,0
|
|
20231114,142200,1086130120,6650,6650,6650,6640,757
|
|
20231114,142100,1081096090,6650,6650,6650,6650,305
|
|
20231114,142000,1079067840,6650,6650,6650,6650,133
|
|
20231114,141900,1078183390,6650,6650,6650,6650,23
|
|
20231114,141800,1078030440,6650,6650,6650,6650,405
|
|
20231114,141700,1075337190,6650,6650,6650,6650,31
|
|
20231114,141600,1075131040,6650,6660,6660,6650,7
|
|
20231114,141500,1075084460,6660,6660,6660,6660,0
|
|
20231114,141400,1075084460,6660,6660,6660,6660,1
|
|
20231114,141300,1075077800,6660,6670,6670,6660,59
|
|
20231114,141200,1074684320,6670,6660,6670,6660,500
|
|
20231114,141100,1071353130,6660,6660,6660,6660,500
|
|
20231114,141000,1068023130,6660,6660,6660,6660,3
|
|
20231114,140900,1068003150,6660,6660,6660,6660,3
|
|
20231114,140800,1067983170,6670,6670,6670,6670,200
|
|
20231114,140700,1066649170,6660,6660,6660,6660,0
|
|
20231114,140600,1066649170,6660,6660,6660,6660,0
|
|
20231114,140500,1066649170,6660,6660,6660,6660,90
|
|
20231114,140400,1066049770,6660,6670,6670,6660,6
|
|
20231114,140300,1066009760,6670,6670,6670,6670,1
|
|
20231114,140200,1066003090,6670,6670,6670,6660,70
|
|
20231114,140100,1065536690,6660,6660,6660,6660,187
|
|
20231114,140000,1064291270,6660,6650,6660,6650,59
|
|
20231114,135900,1063898380,6650,6650,6650,6650,32
|
|
20231114,135800,1063685580,6660,6660,6660,6660,1
|
|
20231114,135700,1063678920,6640,6640,6640,6640,14
|
|
20231114,135600,1063585960,6660,6660,6660,6660,0
|
|
20231114,135500,1063585960,6660,6660,6660,6660,6
|
|
20231114,135400,1063546000,6660,6660,6660,6660,3
|
|
20231114,135300,1063526020,6650,6640,6650,6640,901
|
|
20231114,135200,1057534470,6640,6640,6640,6640,0
|
|
20231114,135100,1057534470,6640,6640,6640,6640,128
|
|
20231114,135000,1056684550,6650,6640,6650,6640,1401
|
|
20231114,134900,1047381900,6640,6640,6640,6640,226
|
|
20231114,134800,1045881260,6650,6640,6650,6640,300
|
|
20231114,134700,1043888260,6640,6640,6640,6640,211
|
|
20231114,134600,1042487220,6640,6640,6650,6640,136
|
|
20231114,134500,1041584170,6640,6640,6640,6640,2543
|
|
20231114,134400,1024698650,6650,6650,6650,6650,101
|
|
20231114,134300,1024027000,6650,6660,6660,6650,209
|
|
20231114,134200,1022636690,6660,6650,6660,6650,7
|
|
20231114,134100,1022590090,6670,6670,6670,6670,502
|
|
20231114,134000,1019241750,6670,6640,6670,6640,385
|
|
20231114,133900,1016676830,6640,6650,6650,6640,1438
|
|
20231114,133800,1007128430,6650,6650,6660,6640,5382
|
|
20231114,133700,971390100,6650,6660,6660,6650,16
|
|
20231114,133600,971283580,6660,6660,6670,6660,16
|
|
20231114,133500,971176880,6670,6650,6670,6650,2
|
|
20231114,133400,971163560,6650,6660,6660,6650,111
|
|
20231114,133300,970424400,6660,6660,6660,6660,208
|
|
20231114,133200,969039120,6680,6680,6680,6680,0
|
|
20231114,133100,969039120,6680,6680,6680,6680,1
|
|
20231114,133000,969032440,6680,6680,6680,6680,0
|
|
20231114,132900,969032440,6680,6670,6680,6660,166
|
|
20231114,132800,967926670,6660,6670,6670,6660,51
|
|
20231114,132700,967586510,6680,6680,6680,6680,54
|
|
20231114,132600,967225790,6680,6670,6680,6670,454
|
|
20231114,132500,964193120,6680,6670,6680,6670,726
|
|
20231114,132400,959350560,6670,6670,6670,6670,20
|
|
20231114,132300,959217160,6670,6670,6670,6670,201
|
|
20231114,132200,957876490,6670,6660,6670,6660,16
|
|
20231114,132100,957769870,6670,6660,6670,6660,204
|
|
20231114,132000,956411220,6660,6660,6660,6660,485
|
|
20231114,131900,953181120,6660,6660,6660,6660,70
|
|
20231114,131800,952714920,6660,6660,6660,6660,1
|
|
20231114,131700,952708260,6650,6660,6660,6650,205
|
|
20231114,131600,951342980,6660,6660,6660,6660,250
|
|
20231114,131500,949677980,6660,6650,6660,6650,502
|
|
20231114,131400,946339660,6650,6650,6650,6650,23
|
|
20231114,131300,946186710,6650,6650,6650,6650,22
|
|
20231114,131200,946040410,6650,6650,6650,6650,800
|
|
20231114,131100,940720410,6660,6660,6660,6660,40
|
|
20231114,131000,940454010,6660,6660,6660,6660,87
|
|
20231114,130900,939874590,6650,6650,6650,6650,10
|
|
20231114,130800,939808090,6660,6650,6660,6650,58
|
|
20231114,130700,939421820,6660,6660,6660,6660,130
|
|
20231114,130600,938556020,6660,6650,6660,6650,501
|
|
20231114,130500,935224360,6650,6650,6650,6640,399
|
|
20231114,130400,932571480,6640,6650,6650,6640,1781
|
|
20231114,130300,920745090,6650,6660,6660,6650,3
|
|
20231114,130200,920725130,6660,6660,6660,6660,0
|
|
20231114,130100,920725130,6660,6660,6660,6660,52
|
|
20231114,130000,920378810,6660,6660,6660,6660,50
|
|
20231114,125900,920045810,6670,6670,6670,6670,0
|
|
20231114,125800,920045810,6670,6670,6670,6670,7
|
|
20231114,125700,919999120,6670,6670,6670,6670,0
|
|
20231114,125600,919999120,6670,6660,6670,6660,7
|
|
20231114,125500,919952490,6670,6660,6670,6650,40
|
|
20231114,125400,919686200,6660,6670,6670,6660,99
|
|
20231114,125300,919026130,6670,6670,6680,6670,872
|
|
20231114,125200,913209880,6670,6670,6670,6670,0
|
|
20231114,125100,913209880,6670,6670,6680,6660,2114
|
|
20231114,125000,899117500,6670,6670,6680,6670,713
|
|
20231114,124900,894361550,6670,6660,6670,6660,37
|
|
20231114,124800,894114860,6670,6670,6680,6670,1928
|
|
20231114,124700,881255000,6670,6660,6670,6660,501
|
|
20231114,124600,877913420,6650,6660,6660,6650,179
|
|
20231114,124500,876722490,6670,6670,6670,6660,135
|
|
20231114,124400,875822940,6670,6630,6670,6630,265
|
|
20231114,124300,874061250,6640,6650,6650,6630,65
|
|
20231114,124200,873629940,6660,6680,6680,6660,118
|
|
20231114,124100,872843340,6670,6660,6670,6660,205
|
|
20231114,124000,871477420,6660,6660,6660,6660,10
|
|
20231114,123900,871410820,6660,6670,6670,6650,103
|
|
20231114,123800,870725010,6680,6670,6680,6660,122
|
|
20231114,123700,869910530,6680,6680,6680,6670,378
|
|
20231114,123600,867387830,6680,6680,6680,6680,154
|
|
20231114,123500,866359110,6680,6670,6680,6670,353
|
|
20231114,123400,864002900,6670,6660,6670,6660,82
|
|
20231114,123300,863456160,6660,6650,6670,6650,333
|
|
20231114,123200,861238470,6660,6660,6660,6630,210
|
|
20231114,123100,859841340,6660,6680,6680,6660,303
|
|
20231114,123000,857820280,6680,6660,6680,6660,2557
|
|
20231114,122900,840762240,6660,6670,6670,6660,319
|
|
20231114,122800,838636350,6660,6660,6670,6660,635
|
|
20231114,122700,834407140,6660,6630,6660,6630,2833
|
|
20231114,122600,815562850,6630,6620,6640,6620,181
|
|
20231114,122500,814361150,6640,6640,6640,6640,2
|
|
20231114,122400,814347870,6640,6610,6640,6610,3102
|
|
20231114,122300,793833460,6610,6610,6610,6610,1
|
|
20231114,122200,793826850,6610,6600,6610,6600,91
|
|
20231114,122100,793226190,6610,6600,6610,6600,136
|
|
20231114,122000,792328010,6600,6600,6600,6600,11
|
|
20231114,121900,792255410,6610,6590,6610,6590,218
|
|
20231114,121800,790818530,6590,6600,6610,6590,360
|
|
20231114,121700,788442530,6600,6600,6600,6600,1
|
|
20231114,121600,788435930,6600,6600,6600,6600,346
|
|
20231114,121500,786152330,6610,6610,6610,6610,874
|
|
20231114,121400,780375190,6620,6620,6620,6620,178
|
|
20231114,121300,779196830,6610,6620,6620,6610,55
|
|
20231114,121200,778832870,6620,6620,6620,6610,138
|
|
20231114,121100,777919750,6620,6620,6620,6620,71
|
|
20231114,121000,777449730,6610,6610,6620,6610,274
|
|
20231114,120900,775638580,6610,6600,6610,6590,585
|
|
20231114,120800,771777670,6600,6600,6600,6590,207
|
|
20231114,120700,770411530,6590,6600,6600,6590,92
|
|
20231114,120600,769804350,6610,6590,6610,6590,772
|
|
20231114,120500,764710440,6590,6590,6590,6590,177
|
|
20231114,120400,763544010,6590,6590,6590,6580,2354
|
|
20231114,120300,748036300,6580,6590,6590,6580,59
|
|
20231114,120200,747647580,6590,6590,6590,6590,25
|
|
20231114,120100,747482830,6590,6590,6590,6580,41
|
|
20231114,120000,747213020,6580,6590,6590,6580,22
|
|
20231114,115900,747068140,6590,6590,6590,6580,429
|
|
20231114,115800,744241530,6590,6590,6590,6580,181
|
|
20231114,115700,743048840,6590,6590,6590,6580,142
|
|
20231114,115600,742113470,6590,6580,6590,6580,241
|
|
20231114,115500,740526530,6580,6570,6580,6570,460
|
|
20231114,115400,737502030,6570,6580,6580,6570,766
|
|
20231114,115300,732462810,6590,6600,6600,6580,551
|
|
20231114,115200,728831690,6600,6590,6600,6590,1532
|
|
20231114,115100,718735020,6590,6590,6590,6580,667
|
|
20231114,115000,714339590,6580,6580,6580,6580,506
|
|
20231114,114900,711010110,6580,6580,6580,6580,203
|
|
20231114,114800,709674370,6580,6580,6590,6570,629
|
|
20231114,114700,705540340,6580,6580,6590,6580,62
|
|
20231114,114600,705131900,6570,6580,6580,6570,60
|
|
20231114,114500,704737110,6580,6570,6580,6570,68
|
|
20231114,114400,704289720,6570,6570,6570,6560,328
|
|
20231114,114300,702136740,6560,6560,6560,6560,445
|
|
20231114,114200,699217540,6560,6550,6560,6540,3669
|
|
20231114,114100,675186200,6550,6570,6570,6550,1580
|
|
20231114,114000,664827500,6580,6570,6590,6570,1176
|
|
20231114,113900,657087780,6570,6550,6570,6540,690
|
|
20231114,113800,652557690,6570,6560,6570,6550,2365
|
|
20231114,113700,637062010,6560,6580,6590,6560,3213
|
|
20231114,113600,615945810,6590,6580,6600,6580,2088
|
|
20231114,113500,602192300,6580,6580,6660,6570,5228
|
|
20231114,113400,567731340,6580,6550,6580,6520,4736
|
|
20231114,113300,536668900,6550,6480,6590,6480,9828
|
|
20231114,113200,472474110,6490,6460,6490,6460,2469
|
|
20231114,113100,456492130,6460,6510,6510,6420,6653
|
|
20231114,113000,413525860,6490,6400,6510,6400,11132
|
|
20231114,112900,341657580,6390,6390,6390,6390,75
|
|
20231114,112800,341178330,6370,6370,6370,6370,0
|
|
20231114,112700,341178330,6370,6370,6370,6370,0
|
|
20231114,112600,341178330,6370,6370,6370,6370,5
|
|
20231114,112500,341146480,6370,6390,6390,6370,181
|
|
20231114,112400,339990090,6390,6390,6390,6390,19
|
|
20231114,112300,339868680,6390,6390,6390,6390,0
|
|
20231114,112200,339868680,6390,6390,6390,6390,0
|
|
20231114,112100,339868680,6390,6390,6390,6390,30
|
|
20231114,112000,339676980,6390,6390,6390,6390,167
|
|
20231114,111900,338609850,6390,6390,6390,6390,0
|
|
20231114,111800,338609850,6390,6390,6390,6390,30
|
|
20231114,111700,338418150,6390,6390,6390,6390,1
|
|
20231114,111600,338411760,6400,6400,6400,6400,0
|
|
20231114,111500,338411760,6400,6400,6400,6400,91
|
|
20231114,111400,337829360,6400,6400,6400,6400,0
|
|
20231114,111300,337829360,6400,6400,6400,6400,661
|
|
20231114,111200,333598960,6380,6390,6390,6380,764
|
|
20231114,111100,328722150,6390,6400,6400,6380,23
|
|
20231114,111000,328575380,6390,6390,6390,6390,46
|
|
20231114,110900,328281440,6390,6400,6400,6390,41
|
|
20231114,110800,328019400,6400,6400,6400,6400,0
|
|
20231114,110700,328019400,6400,6400,6400,6400,0
|
|
20231114,110600,328019400,6400,6400,6400,6400,0
|
|
20231114,110500,328019400,6400,6400,6400,6400,10
|
|
20231114,110400,327955400,6400,6400,6400,6400,1
|
|
20231114,110300,327949000,6400,6400,6400,6400,278
|
|
20231114,110200,326169800,6410,6410,6410,6410,1
|
|
20231114,110100,326163390,6420,6420,6420,6420,228
|
|
20231114,110000,324699630,6420,6420,6420,6420,0
|
|
20231114,105900,324699630,6420,6420,6420,6420,0
|
|
20231114,105800,324699630,6420,6420,6420,6420,0
|
|
20231114,105700,324699630,6420,6410,6420,6410,615
|
|
20231114,105600,320754000,6400,6400,6400,6400,500
|
|
20231114,105500,317554000,6400,6400,6400,6400,362
|
|
20231114,105400,315237200,6410,6410,6410,6410,0
|
|
20231114,105300,315237200,6410,6390,6410,6390,9
|
|
20231114,105200,315179600,6400,6400,6400,6400,93
|
|
20231114,105100,314584400,6410,6410,6410,6410,0
|
|
20231114,105000,314584400,6410,6400,6410,6400,1491
|
|
20231114,104900,305031310,6400,6380,6400,6380,11
|
|
20231114,104800,304961110,6400,6400,6400,6400,20
|
|
20231114,104700,304833110,6400,6400,6400,6400,0
|
|
20231114,104600,304833110,6400,6390,6400,6390,1161
|
|
20231114,104500,297406770,6390,6390,6390,6390,0
|
|
20231114,104400,297406770,6390,6390,6390,6390,0
|
|
20231114,104300,297406770,6390,6390,6390,6390,5
|
|
20231114,104200,297374820,6390,6390,6390,6390,4
|
|
20231114,104100,297349260,6390,6390,6390,6390,0
|
|
20231114,104000,297349260,6390,6390,6390,6390,0
|
|
20231114,103900,297349260,6390,6390,6390,6390,0
|
|
20231114,103800,297349260,6390,6390,6390,6390,3223
|
|
20231114,103700,276754290,6410,6410,6410,6410,0
|
|
20231114,103600,276754290,6410,6410,6410,6410,60
|
|
20231114,103500,276369690,6400,6400,6400,6400,350
|
|
20231114,103400,274129690,6400,6400,6400,6400,0
|
|
20231114,103300,274129690,6400,6400,6400,6400,1834
|
|
20231114,103200,262392090,6400,6400,6400,6400,0
|
|
20231114,103100,262392090,6400,6400,6400,6400,0
|
|
20231114,103000,262392090,6400,6400,6400,6400,135
|
|
20231114,102900,261528090,6400,6400,6400,6400,1
|
|
20231114,102800,261521690,6390,6390,6390,6390,0
|
|
20231114,102700,261521690,6390,6370,6390,6370,2891
|
|
20231114,102600,243061480,6360,6360,6360,6360,0
|
|
20231114,102500,243061480,6360,6360,6360,6360,0
|
|
20231114,102400,243061480,6360,6360,6360,6360,299
|
|
20231114,102300,241159840,6370,6370,6370,6370,0
|
|
20231114,102200,241159840,6370,6370,6370,6370,5
|
|
20231114,102100,241127990,6360,6360,6360,6360,701
|
|
20231114,102000,236669630,6360,6360,6360,6360,0
|
|
20231114,101900,236669630,6360,6360,6360,6360,0
|
|
20231114,101800,236669630,6360,6360,6360,6360,0
|
|
20231114,101700,236669630,6360,6360,6360,6360,0
|
|
20231114,101600,236669630,6360,6360,6360,6360,0
|
|
20231114,101500,236669630,6360,6360,6360,6360,284
|
|
20231114,101400,234863390,6370,6370,6370,6370,20
|
|
20231114,101300,234735990,6370,6360,6370,6360,226
|
|
20231114,101200,233297620,6360,6360,6360,6360,75
|
|
20231114,101100,232820620,6360,6360,6360,6360,167
|
|
20231114,101000,231758500,6350,6350,6350,6350,260
|
|
20231114,100900,230107500,6350,6350,6350,6350,5
|
|
20231114,100800,230075750,6340,6350,6350,6340,60
|
|
20231114,100700,229695340,6340,6340,6340,6340,0
|
|
20231114,100600,229695340,6340,6340,6340,6340,10
|
|
20231114,100500,229631940,6350,6350,6350,6350,0
|
|
20231114,100400,229631940,6350,6350,6350,6350,1
|
|
20231114,100300,229625590,6350,6350,6350,6350,503
|
|
20231114,100200,226431540,6350,6350,6350,6350,10
|
|
20231114,100100,226368040,6350,6350,6350,6350,0
|
|
20231114,100000,226368040,6350,6350,6350,6350,200
|
|
20231114,095900,225098040,6350,6350,6350,6350,0
|
|
20231114,095800,225098040,6350,6350,6350,6350,0
|
|
20231114,095700,225098040,6350,6350,6350,6350,0
|
|
20231114,095600,225098040,6350,6350,6350,6330,467
|
|
20231114,095500,222137760,6360,6360,6360,6360,0
|
|
20231114,095400,222137760,6360,6360,6360,6360,54
|
|
20231114,095300,221794320,6340,6340,6340,6340,545
|
|
20231114,095200,218339020,6330,6330,6330,6330,29
|
|
20231114,095100,218155450,6330,6330,6330,6330,600
|
|
20231114,095000,214357450,6330,6330,6330,6320,988
|
|
20231114,094900,208109760,6330,6330,6330,6330,0
|
|
20231114,094800,208109760,6330,6330,6330,6330,0
|
|
20231114,094700,208109760,6330,6330,6330,6330,4
|
|
20231114,094600,208084440,6330,6330,6330,6330,1
|
|
20231114,094500,208078110,6320,6330,6330,6300,2345
|
|
20231114,094400,193286600,6320,6340,6350,6320,1815
|
|
20231114,094300,181792040,6350,6370,6370,6350,74
|
|
20231114,094200,181322050,6370,6350,6370,6350,8
|
|
20231114,094100,181271190,6350,6350,6350,6350,310
|
|
20231114,094000,179302690,6350,6350,6350,6350,135
|
|
20231114,093900,178445440,6360,6360,6360,6360,876
|
|
20231114,093800,172874080,6360,6360,6360,6360,518
|
|
20231114,093700,169579600,6360,6350,6360,6350,515
|
|
20231114,093600,166309200,6370,6370,6370,6370,7
|
|
20231114,093500,166264610,6370,6370,6370,6370,7
|
|
20231114,093400,166220020,6380,6400,6400,6360,3336
|
|
20231114,093300,144955160,6400,6400,6400,6400,1
|
|
20231114,093200,144948760,6390,6390,6400,6390,527
|
|
20231114,093100,141578740,6390,6370,6390,6360,856
|
|
20231114,093000,136125470,6360,6360,6360,6360,28
|
|
20231114,092900,135947390,6360,6360,6360,6360,5
|
|
20231114,092800,135915590,6360,6360,6360,6360,211
|
|
20231114,092700,134573630,6360,6350,6360,6330,96
|
|
20231114,092600,133964020,6340,6330,6340,6330,538
|
|
20231114,092500,130557200,6330,6330,6330,6330,0
|
|
20231114,092400,130557200,6330,6320,6330,6320,104
|
|
20231114,092300,129899710,6330,6330,6330,6330,41
|
|
20231114,092200,129640180,6340,6350,6350,6340,173
|
|
20231114,092100,128542640,6350,6360,6360,6350,27
|
|
20231114,092000,128371160,6350,6360,6360,6350,50
|
|
20231114,091900,128053260,6360,6360,6360,6360,0
|
|
20231114,091800,128053260,6360,6360,6360,6360,17
|
|
20231114,091700,127945140,6360,6360,6370,6340,1796
|
|
20231114,091600,116534400,6360,6360,6360,6360,54
|
|
20231114,091500,116190960,6360,6360,6380,6360,165
|
|
20231114,091400,115139830,6360,6360,6360,6360,1125
|
|
20231114,091300,107984830,6350,6400,6400,6350,4491
|
|
20231114,091200,79456820,6400,6410,6410,6400,461
|
|
20231114,091100,76503530,6410,6390,6410,6390,1629
|
|
20231114,091000,66090180,6380,6370,6380,6360,1648
|
|
20231114,090900,55604740,6370,6370,6370,6370,82
|
|
20231114,090800,55082400,6370,6390,6390,6370,164
|
|
20231114,090700,54035800,6390,6390,6400,6390,448
|
|
20231114,090600,51172690,6380,6360,6380,6360,200
|
|
20231114,090500,49897460,6340,6290,6340,6280,1218
|
|
20231114,090400,42221180,6240,6240,6240,6240,0
|
|
20231114,090300,42221180,6240,6240,6260,6240,6450
|
|
20231114,090200,1954250,6240,6240,6240,6240,0
|
|
20231114,090100,1954250,6240,6200,6240,6200,96
|
|
20231114,090000,1355610,6190,6190,6190,6190,219
|