665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,200200,2696796960,8000,8000,8000,8000,6375
|
|
20231114,200100,2696796960,8000,8000,8000,8000,0
|
|
20231114,200000,2696796960,8000,8000,8000,8000,0
|
|
20231114,195900,2696796960,8000,8000,8000,8000,0
|
|
20231114,195800,2696796960,8000,8000,8000,8000,0
|
|
20231114,195700,2696796960,8000,8000,8000,8000,0
|
|
20231114,195600,2696796960,8000,8000,8000,8000,0
|
|
20231114,195500,2696796960,8000,8000,8000,8000,0
|
|
20231114,195400,2696796960,8000,8000,8000,8000,0
|
|
20231114,195300,2696796960,8000,8000,8000,8000,0
|
|
20231114,195200,2696796960,8000,8000,8000,8000,0
|
|
20231114,195100,2696796960,8000,8000,8000,8000,0
|
|
20231114,195000,2696796960,8000,8000,8000,8000,0
|
|
20231114,194900,2696796960,8000,8000,8000,8000,0
|
|
20231114,194800,2696796960,8000,8000,8000,8000,0
|
|
20231114,194700,2696796960,8000,8000,8000,8000,0
|
|
20231114,194600,2696796960,8000,8000,8000,8000,0
|
|
20231114,194500,2696796960,8000,8000,8000,8000,0
|
|
20231114,194400,2696796960,8000,8000,8000,8000,0
|
|
20231114,194300,2696796960,8000,8000,8000,8000,0
|
|
20231114,194200,2696796960,8000,8000,8000,8000,0
|
|
20231114,194100,2696796960,8000,8000,8000,8000,0
|
|
20231114,194000,2696796960,8000,8000,8000,8000,0
|
|
20231114,193900,2696796960,8000,8000,8000,8000,0
|
|
20231114,193800,2696796960,8000,8000,8000,8000,0
|
|
20231114,193700,2696796960,8000,8000,8000,8000,0
|
|
20231114,193600,2696796960,8000,8000,8000,8000,0
|
|
20231114,193500,2696796960,8000,8000,8000,8000,0
|
|
20231114,193400,2696796960,8000,8000,8000,8000,0
|
|
20231114,193300,2696796960,8000,8000,8000,8000,0
|
|
20231114,193200,2696796960,8000,8000,8000,8000,6375
|
|
20231114,193100,2696796960,8000,8000,8000,8000,0
|
|
20231114,193000,2696796960,8000,8000,8000,8000,0
|
|
20231114,192900,2696796960,8000,8000,8000,8000,0
|
|
20231114,192800,2696796960,8000,8000,8000,8000,0
|
|
20231114,192700,2696796960,8000,8000,8000,8000,0
|
|
20231114,192600,2696796960,8000,8000,8000,8000,0
|
|
20231114,192500,2696796960,8000,8000,8000,8000,0
|
|
20231114,192400,2696796960,8000,8000,8000,8000,0
|
|
20231114,192300,2696796960,8000,8000,8000,8000,0
|
|
20231114,192200,2696796960,8000,8000,8000,8000,0
|
|
20231114,192100,2696796960,8000,8000,8000,8000,0
|
|
20231114,192000,2696796960,8000,8000,8000,8000,0
|
|
20231114,191900,2696796960,8000,8000,8000,8000,0
|
|
20231114,191800,2696796960,8000,8000,8000,8000,0
|
|
20231114,191700,2696796960,8000,8000,8000,8000,0
|
|
20231114,191600,2696796960,8000,8000,8000,8000,0
|
|
20231114,191500,2696796960,8000,8000,8000,8000,0
|
|
20231114,191400,2696796960,8000,8000,8000,8000,0
|
|
20231114,191300,2696796960,8000,8000,8000,8000,0
|
|
20231114,191200,2696796960,8000,8000,8000,8000,0
|
|
20231114,191100,2696796960,8000,8000,8000,8000,0
|
|
20231114,191000,2696796960,8000,8000,8000,8000,0
|
|
20231114,190900,2696796960,8000,8000,8000,8000,0
|
|
20231114,190800,2696796960,8000,8000,8000,8000,0
|
|
20231114,190700,2696796960,8000,8000,8000,8000,0
|
|
20231114,190600,2696796960,8000,8000,8000,8000,0
|
|
20231114,190500,2696796960,8000,8000,8000,8000,0
|
|
20231114,190400,2696796960,8000,8000,8000,8000,0
|
|
20231114,190300,2696796960,8000,8000,8000,8000,0
|
|
20231114,190200,2696796960,8000,8000,8000,8000,6375
|
|
20231114,190100,2696796960,8000,8000,8000,8000,0
|
|
20231114,190000,2696796960,8000,8000,8000,8000,0
|
|
20231114,185900,2696796960,8000,8000,8000,8000,0
|
|
20231114,185800,2696796960,8000,8000,8000,8000,0
|
|
20231114,185700,2696796960,8000,8000,8000,8000,0
|
|
20231114,185600,2696796960,8000,8000,8000,8000,0
|
|
20231114,185500,2696796960,8000,8000,8000,8000,0
|
|
20231114,185400,2696796960,8000,8000,8000,8000,0
|
|
20231114,185300,2696796960,8000,8000,8000,8000,0
|
|
20231114,185200,2696796960,8000,8000,8000,8000,0
|
|
20231114,185100,2696796960,8000,8000,8000,8000,0
|
|
20231114,185000,2696796960,8000,8000,8000,8000,0
|
|
20231114,184900,2696796960,8000,8000,8000,8000,0
|
|
20231114,184800,2696796960,8000,8000,8000,8000,0
|
|
20231114,184700,2696796960,8000,8000,8000,8000,0
|
|
20231114,184600,2696796960,8000,8000,8000,8000,0
|
|
20231114,184500,2696796960,8000,8000,8000,8000,0
|
|
20231114,184400,2696796960,8000,8000,8000,8000,0
|
|
20231114,184300,2696796960,8000,8000,8000,8000,0
|
|
20231114,184200,2696796960,8000,8000,8000,8000,0
|
|
20231114,184100,2696796960,8000,8000,8000,8000,0
|
|
20231114,184000,2696796960,8000,8000,8000,8000,0
|
|
20231114,183900,2696796960,8000,8000,8000,8000,0
|
|
20231114,183800,2696796960,8000,8000,8000,8000,0
|
|
20231114,183700,2696796960,8000,8000,8000,8000,0
|
|
20231114,183600,2696796960,8000,8000,8000,8000,0
|
|
20231114,183500,2696796960,8000,8000,8000,8000,0
|
|
20231114,183400,2696796960,8000,8000,8000,8000,0
|
|
20231114,183300,2696796960,8000,8000,8000,8000,0
|
|
20231114,183200,2696796960,8000,8000,8000,8000,6375
|
|
20231114,183100,2696796960,8000,8000,8000,8000,0
|
|
20231114,183000,2696796960,8000,8000,8000,8000,0
|
|
20231114,182900,2696796960,8000,8000,8000,8000,0
|
|
20231114,182800,2696796960,8000,8000,8000,8000,0
|
|
20231114,182700,2696796960,8000,8000,8000,8000,0
|
|
20231114,182600,2696796960,8000,8000,8000,8000,0
|
|
20231114,182500,2696796960,8000,8000,8000,8000,0
|
|
20231114,182400,2696796960,8000,8000,8000,8000,0
|
|
20231114,182300,2696796960,8000,8000,8000,8000,0
|
|
20231114,182200,2696796960,8000,8000,8000,8000,0
|
|
20231114,182100,2696796960,8000,8000,8000,8000,0
|
|
20231114,182000,2696796960,8000,8000,8000,8000,0
|
|
20231114,181900,2696796960,8000,8000,8000,8000,0
|
|
20231114,181800,2696796960,8000,8000,8000,8000,0
|
|
20231114,181700,2696796960,8000,8000,8000,8000,0
|
|
20231114,181600,2696796960,8000,8000,8000,8000,0
|
|
20231114,181500,2696796960,8000,8000,8000,8000,0
|
|
20231114,181400,2696796960,8000,8000,8000,8000,0
|
|
20231114,181300,2696796960,8000,8000,8000,8000,0
|
|
20231114,181200,2696796960,8000,8000,8000,8000,0
|
|
20231114,181100,2696796960,8000,8000,8000,8000,0
|
|
20231114,181000,2696796960,8000,8000,8000,8000,0
|
|
20231114,180900,2696796960,8000,8000,8000,8000,0
|
|
20231114,180800,2696796960,8000,8000,8000,8000,0
|
|
20231114,180700,2696796960,8000,8000,8000,8000,0
|
|
20231114,180600,2696796960,8000,8000,8000,8000,0
|
|
20231114,180500,2696796960,8000,8000,8000,8000,0
|
|
20231114,180400,2696796960,8000,8000,8000,8000,0
|
|
20231114,180300,2696796960,8000,8000,8000,8000,0
|
|
20231114,180200,2696796960,8000,8000,8000,8000,6375
|
|
20231114,180100,2696796960,8000,8000,8000,8000,0
|
|
20231114,180000,2696796960,8000,8000,8000,8000,0
|
|
20231114,175900,2696796960,8000,8000,8000,8000,0
|
|
20231114,175800,2696796960,8000,8000,8000,8000,0
|
|
20231114,175700,2696796960,8000,8000,8000,8000,0
|
|
20231114,175600,2696796960,8000,8000,8000,8000,0
|
|
20231114,175500,2696796960,8000,8000,8000,8000,0
|
|
20231114,175400,2696796960,8000,8000,8000,8000,0
|
|
20231114,175300,2696796960,8000,8000,8000,8000,0
|
|
20231114,175200,2696796960,8000,8000,8000,8000,0
|
|
20231114,175100,2696796960,8000,8000,8000,8000,0
|
|
20231114,175000,2696796960,8000,8000,8000,8000,0
|
|
20231114,174900,2696796960,8000,8000,8000,8000,0
|
|
20231114,174800,2696796960,8000,8000,8000,8000,0
|
|
20231114,174700,2696796960,8000,8000,8000,8000,0
|
|
20231114,174600,2696796960,8000,8000,8000,8000,0
|
|
20231114,174500,2696796960,8000,8000,8000,8000,0
|
|
20231114,174400,2696796960,8000,8000,8000,8000,0
|
|
20231114,174300,2696796960,8000,8000,8000,8000,0
|
|
20231114,174200,2696796960,8000,8000,8000,8000,0
|
|
20231114,174100,2696796960,8000,8000,8000,8000,0
|
|
20231114,174000,2696796960,8000,8000,8000,8000,0
|
|
20231114,173900,2696796960,8000,8000,8000,8000,0
|
|
20231114,173800,2696796960,8000,8000,8000,8000,0
|
|
20231114,173700,2696796960,8000,8000,8000,8000,0
|
|
20231114,173600,2696796960,8000,8000,8000,8000,0
|
|
20231114,173500,2696796960,8000,8000,8000,8000,0
|
|
20231114,173400,2696796960,8000,8000,8000,8000,0
|
|
20231114,173300,2696796960,8000,8000,8000,8000,0
|
|
20231114,173200,2696796960,8000,8000,8000,8000,6375
|
|
20231114,173100,2696796960,8000,8000,8000,8000,0
|
|
20231114,173000,2696796960,8000,8000,8000,8000,0
|
|
20231114,172900,2696796960,8000,8000,8000,8000,0
|
|
20231114,172800,2696796960,8000,8000,8000,8000,0
|
|
20231114,172700,2696796960,8000,8000,8000,8000,0
|
|
20231114,172600,2696796960,8000,8000,8000,8000,0
|
|
20231114,172500,2696796960,8000,8000,8000,8000,0
|
|
20231114,172400,2696796960,8000,8000,8000,8000,0
|
|
20231114,172300,2696796960,8000,8000,8000,8000,0
|
|
20231114,172200,2696796960,8000,8000,8000,8000,0
|
|
20231114,172100,2696796960,8000,8000,8000,8000,0
|
|
20231114,172000,2696796960,8000,8000,8000,8000,0
|
|
20231114,171900,2696796960,8000,8000,8000,8000,0
|
|
20231114,171800,2696796960,8000,8000,8000,8000,0
|
|
20231114,171700,2696796960,8000,8000,8000,8000,0
|
|
20231114,171600,2696796960,8000,8000,8000,8000,0
|
|
20231114,171500,2696796960,8000,8000,8000,8000,0
|
|
20231114,171400,2696796960,8000,8000,8000,8000,0
|
|
20231114,171300,2696796960,8000,8000,8000,8000,0
|
|
20231114,171200,2696796960,8000,8000,8000,8000,0
|
|
20231114,171100,2696796960,8000,8000,8000,8000,0
|
|
20231114,171000,2696796960,8000,8000,8000,8000,0
|
|
20231114,170900,2696796960,8000,8000,8000,8000,0
|
|
20231114,170800,2696796960,8000,8000,8000,8000,0
|
|
20231114,170700,2696796960,8000,8000,8000,8000,0
|
|
20231114,170600,2696796960,8000,8000,8000,8000,0
|
|
20231114,170500,2696796960,8000,8000,8000,8000,0
|
|
20231114,170400,2696796960,8000,8000,8000,8000,0
|
|
20231114,170300,2696796960,8000,8000,8000,8000,0
|
|
20231114,170200,2696796960,8000,8000,8000,8000,6375
|
|
20231114,170100,2696796960,8000,8000,8000,8000,0
|
|
20231114,170000,2696796960,8000,8000,8000,8000,0
|
|
20231114,165900,2696796960,8000,8000,8000,8000,0
|
|
20231114,165800,2696796960,8000,8000,8000,8000,0
|
|
20231114,165700,2696796960,8000,8000,8000,8000,0
|
|
20231114,165600,2696796960,8000,8000,8000,8000,0
|
|
20231114,165500,2696796960,8000,8000,8000,8000,0
|
|
20231114,165400,2696796960,8000,8000,8000,8000,0
|
|
20231114,165300,2696796960,8000,8000,8000,8000,0
|
|
20231114,165200,2696796960,8000,8000,8000,8000,0
|
|
20231114,165100,2696796960,8000,8000,8000,8000,0
|
|
20231114,165000,2696796960,8000,8000,8000,8000,0
|
|
20231114,164900,2696796960,8000,8000,8000,8000,0
|
|
20231114,164800,2696796960,8000,8000,8000,8000,0
|
|
20231114,164700,2696796960,8000,8000,8000,8000,0
|
|
20231114,164600,2696796960,8000,8000,8000,8000,0
|
|
20231114,164500,2696796960,8000,8000,8000,8000,0
|
|
20231114,164400,2696796960,8000,8000,8000,8000,0
|
|
20231114,164300,2696796960,8000,8000,8000,8000,0
|
|
20231114,164200,2696796960,8000,8000,8000,8000,0
|
|
20231114,164100,2696796960,8000,8000,8000,8000,0
|
|
20231114,164000,2696796960,8000,8000,8000,8000,0
|
|
20231114,163900,2696796960,8000,8000,8000,8000,0
|
|
20231114,163800,2696796960,8000,8000,8000,8000,0
|
|
20231114,163700,2696796960,8000,8000,8000,8000,0
|
|
20231114,163600,2696796960,8000,8000,8000,8000,0
|
|
20231114,163500,2696796960,8000,8000,8000,8000,0
|
|
20231114,163400,2696796960,8000,8000,8000,8000,0
|
|
20231114,163300,2696796960,8000,8000,8000,8000,0
|
|
20231114,163200,2696796960,8000,8000,8000,8000,6375
|
|
20231114,163100,2696796960,8000,8000,8000,8000,0
|
|
20231114,163000,2696796960,8000,8000,8000,8000,0
|
|
20231114,162900,2696796960,8000,8000,8000,8000,0
|
|
20231114,162800,2696796960,8000,8000,8000,8000,0
|
|
20231114,162700,2696796960,8000,8000,8000,8000,0
|
|
20231114,162600,2696796960,8000,8000,8000,8000,0
|
|
20231114,162500,2696796960,8000,8000,8000,8000,0
|
|
20231114,162400,2696796960,8000,8000,8000,8000,0
|
|
20231114,162300,2696796960,8000,8000,8000,8000,0
|
|
20231114,162200,2696796960,8000,8000,8000,8000,0
|
|
20231114,162100,2696796960,8000,8000,8000,8000,0
|
|
20231114,162000,2696796960,8000,8000,8000,8000,0
|
|
20231114,161900,2696796960,8000,8000,8000,8000,0
|
|
20231114,161800,2696796960,8000,8000,8000,8000,0
|
|
20231114,161700,2696796960,8000,8000,8000,8000,0
|
|
20231114,161600,2696796960,8000,8000,8000,8000,0
|
|
20231114,161500,2696796960,8000,8000,8000,8000,0
|
|
20231114,161400,2696796960,8000,8000,8000,8000,0
|
|
20231114,161300,2696796960,8000,8000,8000,8000,0
|
|
20231114,161200,2696796960,8000,8000,8000,8000,0
|
|
20231114,161100,2696796960,8000,8000,8000,8000,0
|
|
20231114,161000,2696796960,8000,8000,8000,8000,0
|
|
20231114,160900,2696796960,8000,8000,8000,8000,0
|
|
20231114,160800,2696796960,8000,8000,8000,8000,0
|
|
20231114,160700,2696796960,8000,8000,8000,8000,0
|
|
20231114,160600,2696796960,8000,8000,8000,8000,0
|
|
20231114,160500,2696796960,8000,8000,8000,8000,0
|
|
20231114,160400,2696796960,8000,8000,8000,8000,0
|
|
20231114,160300,2696796960,8000,8000,8000,8000,0
|
|
20231114,160200,2696796960,8000,8000,8000,8000,6375
|
|
20231114,160100,2696796960,8000,8000,8000,8000,0
|
|
20231114,160000,2696796960,8000,8000,8000,8000,0
|
|
20231114,155900,2696796960,8000,8000,8000,8000,0
|
|
20231114,155800,2696796960,8000,8000,8000,8000,0
|
|
20231114,155700,2696796960,8000,8000,8000,8000,0
|
|
20231114,155600,2696796960,8000,8000,8000,8000,0
|
|
20231114,155500,2696796960,8000,8000,8000,8000,0
|
|
20231114,155400,2696796960,8000,8000,8000,8000,0
|
|
20231114,155300,2696796960,8000,8000,8000,8000,0
|
|
20231114,155200,2696796960,8000,8000,8000,8000,0
|
|
20231114,155100,2696796960,8000,8000,8000,8000,0
|
|
20231114,155000,2696796960,8000,8000,8000,8000,0
|
|
20231114,154900,2696796960,8000,8000,8000,8000,0
|
|
20231114,154800,2696796960,8000,8000,8000,8000,0
|
|
20231114,154700,2696796960,8000,8000,8000,8000,0
|
|
20231114,154600,2696796960,8000,8000,8000,8000,0
|
|
20231114,154500,2696796960,8000,8000,8000,8000,0
|
|
20231114,154400,2696796960,8000,8000,8000,8000,0
|
|
20231114,154300,2696796960,8000,8000,8000,8000,0
|
|
20231114,154200,2696796960,8000,8000,8000,8000,0
|
|
20231114,154100,2696796960,8000,8000,8000,8000,0
|
|
20231114,154000,2696796960,8000,8000,8000,8000,0
|
|
20231114,153900,2696796960,8000,8000,8000,8000,0
|
|
20231114,153800,2696796960,8000,8000,8000,8000,0
|
|
20231114,153700,2696796960,8000,8000,8000,8000,0
|
|
20231114,153600,2696796960,8000,8000,8000,8000,0
|
|
20231114,153500,2696796960,8000,8000,8000,8000,0
|
|
20231114,153400,2696796960,8000,8000,8000,8000,0
|
|
20231114,153300,2696796960,8000,8000,8000,8000,0
|
|
20231114,153200,2696796960,8000,8000,8000,8000,6375
|
|
20231114,153100,2696796960,8000,8000,8000,8000,0
|
|
20231114,153000,2696796960,8000,8000,8000,8000,6375
|
|
20231114,152900,2645796960,8070,8070,8070,8070,0
|
|
20231114,152800,2645796960,8070,8070,8070,8070,0
|
|
20231114,152700,2645796960,8070,8070,8070,8070,0
|
|
20231114,152600,2645796960,8070,8070,8070,8070,0
|
|
20231114,152500,2645796960,8070,8070,8070,8070,0
|
|
20231114,152400,2645796960,8070,8070,8070,8070,0
|
|
20231114,152300,2645796960,8070,8070,8070,8070,0
|
|
20231114,152200,2645796960,8070,8070,8070,8070,0
|
|
20231114,152100,2645796960,8070,8070,8070,8070,0
|
|
20231114,152000,2645796960,8070,8070,8070,8070,0
|
|
20231114,151900,2645796960,8070,8030,8080,8010,1046
|
|
20231114,151800,2637378170,8030,8020,8030,8010,790
|
|
20231114,151700,2631042560,8030,8050,8050,8000,1035
|
|
20231114,151600,2622727270,8060,8050,8060,8050,556
|
|
20231114,151500,2618251420,8050,8050,8080,8050,894
|
|
20231114,151400,2611048330,8050,8010,8050,8010,1437
|
|
20231114,151300,2599493450,8000,8010,8010,8000,500
|
|
20231114,151200,2595488600,8020,8040,8050,8020,390
|
|
20231114,151100,2592353380,8020,8000,8060,8000,802
|
|
20231114,151000,2585925160,7990,7960,7990,7960,1265
|
|
20231114,150900,2575842090,7960,7940,7970,7940,2866
|
|
20231114,150800,2553073450,7940,7930,7940,7930,521
|
|
20231114,150700,2548940060,7930,7940,7940,7930,114
|
|
20231114,150600,2548035100,7940,7940,7940,7930,1390
|
|
20231114,150500,2537002570,7930,7880,7940,7870,2920
|
|
20231114,150400,2513910210,7880,7900,7900,7870,886
|
|
20231114,150300,2506922110,7900,7860,7900,7860,312
|
|
20231114,150200,2504463840,7850,7850,7890,7850,1917
|
|
20231114,150100,2489349460,7840,7840,7850,7840,524
|
|
20231114,150000,2485240050,7830,7830,7840,7820,2909
|
|
20231114,145900,2462452010,7820,7820,7830,7810,1300
|
|
20231114,145800,2452281320,7840,7800,7840,7800,6555
|
|
20231114,145700,2400940080,7800,7770,7800,7770,318
|
|
20231114,145600,2398464100,7770,7760,7780,7750,726
|
|
20231114,145500,2392824180,7750,7740,7750,7700,1262
|
|
20231114,145400,2383085350,7740,7770,7770,7700,5038
|
|
20231114,145300,2344254880,7770,7760,7770,7730,1569
|
|
20231114,145200,2332093480,7760,7790,7800,7750,1699
|
|
20231114,145100,2318916080,7800,7770,7820,7770,3626
|
|
20231114,145000,2290647520,7750,7790,7790,7750,2632
|
|
20231114,144900,2270220750,7790,7830,7830,7790,2049
|
|
20231114,144800,2254235230,7830,7840,7840,7830,262
|
|
20231114,144700,2252183560,7850,7850,7850,7840,387
|
|
20231114,144600,2249146800,7850,7820,7850,7820,426
|
|
20231114,144500,2245812300,7830,7840,7860,7830,1750
|
|
20231114,144400,2232093670,7840,7840,7840,7840,273
|
|
20231114,144300,2229953350,7840,7860,7860,7830,1133
|
|
20231114,144200,2221069970,7840,7840,7860,7840,46
|
|
20231114,144100,2220709230,7840,7810,7860,7800,3921
|
|
20231114,144000,2190036570,7800,7920,7920,7800,19904
|
|
20231114,143900,2033747100,7920,7930,7930,7910,494
|
|
20231114,143800,2029836400,7930,7930,7930,7930,31
|
|
20231114,143700,2029590570,7950,7950,7950,7950,0
|
|
20231114,143600,2029590570,7950,7950,7950,7950,1
|
|
20231114,143500,2029582620,7950,7950,7950,7950,0
|
|
20231114,143400,2029582620,7950,7950,7950,7950,0
|
|
20231114,143300,2029582620,7950,7970,7970,7950,1095
|
|
20231114,143200,2020871580,7960,7960,7960,7960,281
|
|
20231114,143100,2018634820,7950,7960,7960,7950,610
|
|
20231114,143000,2013779820,7950,7940,7950,7940,300
|
|
20231114,142900,2011395030,7950,7920,7950,7920,55
|
|
20231114,142800,2010958540,7910,7920,7930,7910,33
|
|
20231114,142700,2010697220,7910,7930,7930,7910,31
|
|
20231114,142600,2010451990,7930,7920,7930,7900,2687
|
|
20231114,142500,1989222070,7920,7920,7920,7920,5
|
|
20231114,142400,1989182470,7920,7930,7930,7900,943
|
|
20231114,142300,1981724010,7930,7920,7930,7910,405
|
|
20231114,142200,1978519310,7910,7910,7920,7890,3175
|
|
20231114,142100,1953436380,7920,7930,7930,7920,312
|
|
20231114,142000,1950965290,7920,7930,7930,7920,100
|
|
20231114,141900,1950173180,7960,7950,7960,7920,121
|
|
20231114,141800,1949212980,7960,7960,7960,7960,16
|
|
20231114,141700,1949085620,7960,7940,7960,7930,101
|
|
20231114,141600,1948284650,7920,7990,7990,7900,3729
|
|
20231114,141500,1918743660,7990,7980,7990,7940,1167
|
|
20231114,141400,1909459620,7980,7970,7980,7960,32
|
|
20231114,141300,1909204610,7960,7960,7960,7960,676
|
|
20231114,141200,1903823650,7960,7970,7980,7960,932
|
|
20231114,141100,1896395540,7970,7970,7970,7970,230
|
|
20231114,141000,1894562440,7960,7960,7960,7950,347
|
|
20231114,140900,1891801170,7950,8020,8020,7950,10790
|
|
20231114,140800,1805473540,8030,8030,8030,8030,567
|
|
20231114,140700,1800920530,8040,8030,8040,8030,425
|
|
20231114,140600,1797507080,8030,8030,8030,8030,933
|
|
20231114,140500,1790015090,8030,8040,8040,8030,1506
|
|
20231114,140400,1777917730,8040,8040,8040,8030,1093
|
|
20231114,140300,1769137880,8030,8050,8050,8030,2269
|
|
20231114,140200,1750892750,8050,8050,8060,8050,111
|
|
20231114,140100,1749999100,8050,8050,8050,8050,501
|
|
20231114,140000,1745966050,8050,8050,8050,8050,51
|
|
20231114,135900,1745555500,8050,8050,8060,8050,512
|
|
20231114,135800,1741433890,8050,8050,8050,8050,848
|
|
20231114,135700,1734607490,8070,8060,8070,8060,10
|
|
20231114,135600,1734526840,8050,8050,8050,8050,0
|
|
20231114,135500,1734526840,8050,8070,8070,8050,17
|
|
20231114,135400,1734389970,8050,8050,8070,8050,388
|
|
20231114,135300,1731266550,8050,8050,8050,8050,3
|
|
20231114,135200,1731242400,8050,8050,8050,8050,117
|
|
20231114,135100,1730300550,8050,8070,8080,8050,415
|
|
20231114,135000,1726955880,8060,8080,8080,8060,331
|
|
20231114,134900,1724287770,8060,8090,8090,8060,12
|
|
20231114,134800,1724190990,8090,8060,8090,8060,30
|
|
20231114,134700,1723948700,8080,8080,8080,8080,1
|
|
20231114,134600,1723940620,8060,8060,8060,8060,5
|
|
20231114,134500,1723900320,8050,8050,8050,8050,0
|
|
20231114,134400,1723900320,8050,8060,8060,8050,51
|
|
20231114,134300,1723489270,8050,8050,8050,8050,0
|
|
20231114,134200,1723489270,8050,8050,8080,8050,209
|
|
20231114,134100,1721803770,8080,8060,8080,8060,44
|
|
20231114,134000,1721449060,8060,8060,8060,8060,0
|
|
20231114,133900,1721449060,8060,8060,8060,8060,509
|
|
20231114,133800,1717346520,8060,8060,8060,8060,100
|
|
20231114,133700,1716540520,8060,8070,8070,8060,536
|
|
20231114,133600,1712219500,8100,8070,8100,8070,34
|
|
20231114,133500,1711944860,8080,8080,8080,8080,115
|
|
20231114,133400,1711015660,8080,8080,8080,8080,21
|
|
20231114,133300,1710845980,8080,8080,8080,8080,635
|
|
20231114,133200,1705715180,8120,8120,8120,8120,0
|
|
20231114,133100,1705715180,8120,8120,8120,8100,928
|
|
20231114,133000,1698180120,8120,8100,8140,8100,253
|
|
20231114,132900,1696124720,8090,8070,8100,8060,272
|
|
20231114,132800,1693927200,8070,8060,8070,8060,10
|
|
20231114,132700,1693846560,8050,8050,8050,8050,52
|
|
20231114,132600,1693427960,8050,8050,8050,8050,119
|
|
20231114,132500,1692470010,8050,8060,8060,8050,30
|
|
20231114,132400,1692228320,8060,8060,8060,8060,22
|
|
20231114,132300,1692051000,8070,8070,8070,8070,5
|
|
20231114,132200,1692010650,8080,8080,8080,8080,8
|
|
20231114,132100,1691946010,8040,8080,8080,8040,1601
|
|
20231114,132000,1679062310,8080,8080,8080,8070,315
|
|
20231114,131900,1676520110,8080,8070,8080,8070,93
|
|
20231114,131800,1675769580,8080,8080,8080,8080,2
|
|
20231114,131700,1675753420,8090,8090,8090,8090,21
|
|
20231114,131600,1675583530,8090,8090,8090,8090,27
|
|
20231114,131500,1675365100,8090,8090,8100,8090,48
|
|
20231114,131400,1674976770,8080,8070,8080,8070,691
|
|
20231114,131300,1669400390,8060,8070,8070,8060,466
|
|
20231114,131200,1665642200,8070,8080,8080,8070,89
|
|
20231114,131100,1664923960,8070,8070,8070,8070,748
|
|
20231114,131000,1658887600,8070,8070,8080,8060,604
|
|
20231114,130900,1654014920,8070,8080,8080,8070,481
|
|
20231114,130800,1650129390,8090,8090,8090,8090,32
|
|
20231114,130700,1649870510,8120,8130,8130,8120,129
|
|
20231114,130600,1648823020,8090,8090,8140,8090,37
|
|
20231114,130500,1648523640,8100,8140,8140,8100,210
|
|
20231114,130400,1646821740,8140,8130,8140,8120,458
|
|
20231114,130300,1643094130,8120,8120,8120,8120,7
|
|
20231114,130200,1643037290,8120,8110,8120,8110,244
|
|
20231114,130100,1641058440,8110,8110,8110,8110,63
|
|
20231114,130000,1640547510,8100,8090,8100,8090,17
|
|
20231114,125900,1640409910,8090,8100,8100,8090,41
|
|
20231114,125800,1640078210,8090,8100,8100,8090,12
|
|
20231114,125700,1639981020,8100,8090,8100,8090,660
|
|
20231114,125600,1634636230,8080,8090,8090,8080,50
|
|
20231114,125500,1634231990,8080,8080,8080,8080,133
|
|
20231114,125400,1633157350,8080,8070,8080,8070,108
|
|
20231114,125300,1632284720,8080,8100,8100,8080,124
|
|
20231114,125200,1631282220,8090,8080,8100,8080,14
|
|
20231114,125100,1631168960,8070,8070,8070,8070,108
|
|
20231114,125000,1630297400,8080,8080,8080,8080,11
|
|
20231114,124900,1630208520,8050,8060,8060,8050,151
|
|
20231114,124800,1628992870,8050,8050,8050,8050,45
|
|
20231114,124700,1628630620,8050,8080,8100,8050,993
|
|
20231114,124600,1620608440,8070,8070,8070,8070,8
|
|
20231114,124500,1620543880,8070,8070,8070,8070,7
|
|
20231114,124400,1620487390,8080,8080,8080,8080,5
|
|
20231114,124300,1620446990,8080,8080,8080,8080,0
|
|
20231114,124200,1620446990,8080,8070,8080,8070,129
|
|
20231114,124100,1619404760,8070,8070,8070,8070,2
|
|
20231114,124000,1619388620,8060,8060,8060,8060,10
|
|
20231114,123900,1619308020,8070,8070,8070,8070,0
|
|
20231114,123800,1619308020,8070,8080,8080,8070,640
|
|
20231114,123700,1614143130,8070,8070,8070,8070,0
|
|
20231114,123600,1614143130,8070,8070,8070,8070,5
|
|
20231114,123500,1614102780,8070,8070,8070,8070,7
|
|
20231114,123400,1614046290,8070,8070,8070,8070,6
|
|
20231114,123300,1613997870,8070,8070,8080,8070,93
|
|
20231114,123200,1613247140,8070,8060,8070,8050,2030
|
|
20231114,123100,1596881600,8060,8050,8060,8050,897
|
|
20231114,123000,1589651810,8050,8030,8050,8030,793
|
|
20231114,122900,1583274980,8040,8040,8040,8040,524
|
|
20231114,122800,1579062020,8060,8060,8060,8040,680
|
|
20231114,122700,1573590700,8060,8060,8060,8060,5
|
|
20231114,122600,1573550400,8060,8060,8070,8060,167
|
|
20231114,122500,1572204240,8060,8060,8070,8060,81
|
|
20231114,122400,1571551030,8060,8060,8060,8060,10
|
|
20231114,122300,1571470430,8060,8040,8060,8040,56
|
|
20231114,122200,1571020070,8070,8070,8080,8070,10
|
|
20231114,122100,1570939330,8030,8040,8040,8030,944
|
|
20231114,122000,1563354010,8030,8030,8030,8030,50
|
|
20231114,121900,1562952510,8030,8030,8040,8030,25
|
|
20231114,121800,1562751710,8030,8070,8070,8030,135
|
|
20231114,121700,1561663660,8070,8070,8070,8070,300
|
|
20231114,121600,1559242660,8070,8060,8070,8060,8
|
|
20231114,121500,1559178170,8070,8070,8070,8070,6
|
|
20231114,121400,1559129750,8070,8070,8070,8070,4
|
|
20231114,121300,1559097470,8010,8030,8030,8010,290
|
|
20231114,121200,1556773270,8020,8050,8050,8010,2158
|
|
20231114,121100,1539462220,8090,8070,8090,8030,768
|
|
20231114,121000,1533274740,8090,8090,8090,8090,17
|
|
20231114,120900,1533137210,8090,8090,8090,8090,14
|
|
20231114,120800,1533023950,8100,8100,8100,8100,0
|
|
20231114,120700,1533023950,8100,8100,8100,8100,1
|
|
20231114,120600,1533015850,8070,8070,8070,8070,5
|
|
20231114,120500,1532975500,8110,8110,8110,8110,2
|
|
20231114,120400,1532959280,8100,8100,8100,8100,0
|
|
20231114,120300,1532959280,8100,8100,8100,8100,0
|
|
20231114,120200,1532959280,8100,8100,8100,8100,992
|
|
20231114,120100,1524924080,8110,8110,8110,8110,25
|
|
20231114,120000,1524721330,8120,8120,8120,8120,0
|
|
20231114,115900,1524721330,8120,8110,8120,8110,10
|
|
20231114,115800,1524640220,8120,8100,8120,8100,186
|
|
20231114,115700,1523133520,8100,8100,8100,8100,869
|
|
20231114,115600,1516094620,8100,8100,8100,8100,93
|
|
20231114,115500,1515341320,8120,8110,8120,8110,106
|
|
20231114,115400,1514481400,8110,8070,8110,8070,539
|
|
20231114,115300,1510119210,8060,8060,8060,8060,0
|
|
20231114,115200,1510119210,8060,8060,8060,8060,0
|
|
20231114,115100,1510119210,8060,8090,8090,8060,2
|
|
20231114,115000,1510103060,8090,8090,8090,8090,101
|
|
20231114,114900,1509285970,8090,8090,8090,8090,0
|
|
20231114,114800,1509285970,8090,8080,8090,8080,102
|
|
20231114,114700,1508460910,8060,8060,8060,8020,1780
|
|
20231114,114600,1494156750,8060,8060,8060,8060,36
|
|
20231114,114500,1493866590,8060,8060,8060,8060,0
|
|
20231114,114400,1493866590,8060,8060,8090,8060,160
|
|
20231114,114300,1492575340,8040,8090,8090,8040,4000
|
|
20231114,114200,1460354210,8080,8080,8080,8080,0
|
|
20231114,114100,1460354210,8080,8130,8140,8080,3074
|
|
20231114,114000,1435448260,8140,8130,8140,8130,284
|
|
20231114,113900,1433139330,8130,8130,8130,8130,203
|
|
20231114,113800,1431488940,8120,8120,8120,8120,288
|
|
20231114,113700,1429150380,8120,8110,8120,8110,6
|
|
20231114,113600,1429101710,8110,8110,8110,8110,50
|
|
20231114,113500,1428696210,8110,8110,8110,8110,205
|
|
20231114,113400,1427033660,8110,8110,8110,8110,10
|
|
20231114,113300,1426952560,8110,8110,8110,8110,118
|
|
20231114,113200,1425995580,8110,8110,8110,8110,0
|
|
20231114,113100,1425995580,8110,8130,8130,8110,135
|
|
20231114,113000,1424898730,8130,8120,8130,8120,30
|
|
20231114,112900,1424654910,8130,8130,8130,8130,1
|
|
20231114,112800,1424646780,8130,8070,8130,8060,149
|
|
20231114,112700,1423443780,8130,8080,8130,8070,789
|
|
20231114,112600,1417072490,8070,8110,8110,8070,980
|
|
20231114,112500,1409150550,8110,8100,8110,8100,150
|
|
20231114,112400,1407934550,8100,8090,8100,8070,394
|
|
20231114,112300,1404749550,8090,8130,8130,8080,1316
|
|
20231114,112200,1394081080,8140,8150,8150,8130,358
|
|
20231114,112100,1391163740,8170,8160,8170,8150,350
|
|
20231114,112000,1388310520,8160,8170,8180,8160,84
|
|
20231114,111900,1387624750,8170,8190,8190,8170,33
|
|
20231114,111800,1387355020,8190,8180,8190,8180,27
|
|
20231114,111700,1387134070,8200,8190,8200,8190,75
|
|
20231114,111600,1386519780,8190,8190,8190,8180,39
|
|
20231114,111500,1386200700,8170,8160,8180,8160,103
|
|
20231114,111400,1385358540,8150,8160,8160,8150,157
|
|
20231114,111300,1384078410,8160,8160,8160,8150,977
|
|
20231114,111200,1376115770,8150,8160,8180,8150,313
|
|
20231114,111100,1373563070,8190,8180,8190,8150,3360
|
|
20231114,111000,1346117260,8170,8200,8200,8170,3540
|
|
20231114,110900,1317133660,8230,8230,8230,8230,111
|
|
20231114,110800,1316220130,8230,8230,8230,8230,0
|
|
20231114,110700,1316220130,8230,8230,8230,8230,0
|
|
20231114,110600,1316220130,8230,8230,8230,8230,0
|
|
20231114,110500,1316220130,8230,8200,8230,8190,3124
|
|
20231114,110400,1290616310,8200,8210,8210,8200,1406
|
|
20231114,110300,1279084230,8210,8210,8230,8210,117
|
|
20231114,110200,1278123620,8210,8240,8240,8200,1644
|
|
20231114,110100,1264621860,8240,8220,8240,8220,561
|
|
20231114,110000,1260009820,8220,8240,8240,8220,740
|
|
20231114,105900,1253924690,8240,8240,8240,8240,12
|
|
20231114,105800,1253825810,8240,8240,8240,8240,41
|
|
20231114,105700,1253487970,8240,8240,8240,8240,26
|
|
20231114,105600,1253273730,8240,8240,8240,8240,67
|
|
20231114,105500,1252721650,8230,8240,8240,8230,330
|
|
20231114,105400,1250004030,8240,8240,8240,8240,0
|
|
20231114,105300,1250004030,8240,8240,8240,8230,922
|
|
20231114,105200,1242407950,8250,8250,8250,8250,212
|
|
20231114,105100,1240658950,8270,8270,8270,8250,170
|
|
20231114,105000,1239254550,8270,8270,8270,8270,1
|
|
20231114,104900,1239246280,8270,8270,8270,8270,570
|
|
20231114,104800,1234532380,8290,8290,8290,8290,208
|
|
20231114,104700,1232808060,8290,8290,8290,8290,2
|
|
20231114,104600,1232791480,8270,8300,8300,8270,128
|
|
20231114,104500,1231731540,8300,8250,8300,8230,340
|
|
20231114,104400,1228928370,8270,8290,8290,8270,579
|
|
20231114,104300,1224139280,8310,8270,8310,8270,12
|
|
20231114,104200,1224039960,8270,8320,8320,8270,306
|
|
20231114,104100,1221508050,8320,8310,8320,8300,446
|
|
20231114,104000,1217803410,8330,8310,8330,8300,570
|
|
20231114,103900,1213064100,8310,8280,8310,8280,657
|
|
20231114,103800,1207621060,8270,8270,8270,8270,6
|
|
20231114,103700,1207571440,8280,8260,8280,8260,348
|
|
20231114,103600,1204691590,8260,8260,8260,8260,3
|
|
20231114,103500,1204666810,8260,8250,8260,8250,376
|
|
20231114,103400,1201564780,8250,8230,8250,8230,104
|
|
20231114,103300,1200708820,8230,8240,8240,8230,181
|
|
20231114,103200,1199217590,8250,8250,8250,8250,14
|
|
20231114,103100,1199102090,8250,8230,8250,8230,55
|
|
20231114,103000,1198649320,8250,8230,8250,8230,806
|
|
20231114,102900,1192011080,8230,8230,8230,8230,339
|
|
20231114,102800,1189221110,8230,8230,8230,8230,144
|
|
20231114,102700,1188035990,8230,8230,8230,8230,50
|
|
20231114,102600,1187624490,8230,8230,8230,8230,252
|
|
20231114,102500,1185550530,8230,8250,8250,8230,94
|
|
20231114,102400,1184775330,8260,8260,8260,8260,2
|
|
20231114,102300,1184758810,8210,8290,8290,8210,688
|
|
20231114,102200,1179070670,8290,8290,8290,8290,3
|
|
20231114,102100,1179045800,8280,8280,8290,8280,126
|
|
20231114,102000,1178002390,8280,8290,8310,8280,2265
|
|
20231114,101900,1159241490,8280,8260,8290,8260,351
|
|
20231114,101800,1156333540,8250,8210,8250,8210,1235
|
|
20231114,101700,1146154270,8210,8210,8210,8210,3
|
|
20231114,101600,1146129640,8210,8270,8270,8210,1510
|
|
20231114,101500,1133722560,8270,8250,8290,8250,87
|
|
20231114,101400,1133003310,8250,8300,8300,8250,926
|
|
20231114,101300,1125344330,8300,8300,8330,8290,838
|
|
20231114,101200,1118388370,8300,8350,8360,8300,2084
|
|
20231114,101100,1100987080,8360,8260,8360,8250,7472
|
|
20231114,101000,1038794740,8280,8260,8280,8250,678
|
|
20231114,100900,1033182530,8270,8270,8270,8270,166
|
|
20231114,100800,1031809710,8280,8280,8280,8250,347
|
|
20231114,100700,1028939360,8250,8250,8250,8250,0
|
|
20231114,100600,1028939360,8250,8250,8250,8250,0
|
|
20231114,100500,1028939360,8250,8240,8270,8230,78
|
|
20231114,100400,1028296450,8230,8290,8300,8230,458
|
|
20231114,100300,1024502410,8280,8270,8280,8270,75
|
|
20231114,100200,1023881630,8260,8230,8260,8230,372
|
|
20231114,100100,1020812300,8210,8210,8210,8210,13
|
|
20231114,100000,1020705570,8230,8230,8230,8210,691
|
|
20231114,095900,1015031940,8210,8220,8220,8210,144
|
|
20231114,095800,1013849420,8210,8230,8230,8210,827
|
|
20231114,095700,1007051740,8230,8230,8230,8230,120
|
|
20231114,095600,1006064140,8230,8230,8230,8230,18
|
|
20231114,095500,1005916000,8220,8230,8230,8220,753
|
|
20231114,095400,999719210,8230,8270,8270,8220,386
|
|
20231114,095300,996540940,8270,8280,8300,8270,1038
|
|
20231114,095200,987935200,8270,8200,8300,8200,3183
|
|
20231114,095100,961570560,8210,8230,8230,8210,1100
|
|
20231114,095000,952539360,8210,8210,8210,8210,261
|
|
20231114,094900,950396550,8210,8220,8220,8200,367
|
|
20231114,094800,947383800,8260,8260,8260,8250,75
|
|
20231114,094700,946764370,8270,8210,8270,8190,2586
|
|
20231114,094600,925544500,8240,8290,8290,8240,3407
|
|
20231114,094500,897433150,8300,8250,8320,8250,4860
|
|
20231114,094400,857108180,8250,8200,8280,8200,1100
|
|
20231114,094300,848041650,8190,8160,8190,8100,523
|
|
20231114,094200,843774050,8160,8140,8160,8100,1407
|
|
20231114,094100,832339890,8140,8110,8140,8070,3000
|
|
20231114,094000,808083210,8110,8230,8230,8040,4498
|
|
20231114,093900,771353980,8230,8250,8250,8230,611
|
|
20231114,093800,766321960,8250,8250,8250,8250,1024
|
|
20231114,093700,757873960,8240,8250,8250,8240,2353
|
|
20231114,093600,738466010,8250,8270,8290,8250,603
|
|
20231114,093500,733486100,8270,8270,8270,8260,169
|
|
20231114,093400,732088980,8270,8290,8290,8270,315
|
|
20231114,093300,729483770,8290,8260,8290,8260,174
|
|
20231114,093200,728045560,8260,8260,8260,8250,298
|
|
20231114,093100,725586790,8250,8300,8300,8240,2716
|
|
20231114,093000,703166210,8340,8300,8340,8290,106
|
|
20231114,092900,702283170,8320,8340,8340,8320,2672
|
|
20231114,092800,680025400,8340,8350,8350,8320,2319
|
|
20231114,092700,660689200,8360,8330,8370,8330,3888
|
|
20231114,092600,628192380,8320,8280,8320,8270,1825
|
|
20231114,092500,613061850,8280,8290,8290,8280,912
|
|
20231114,092400,605508390,8280,8300,8310,8280,1203
|
|
20231114,092300,595538490,8300,8300,8300,8280,983
|
|
20231114,092200,587386740,8300,8320,8330,8300,259
|
|
20231114,092100,585236830,8310,8280,8320,8270,2207
|
|
20231114,092000,566943240,8280,8320,8320,8280,118
|
|
20231114,091900,565966120,8310,8280,8310,8250,3223
|
|
20231114,091800,539285270,8280,8320,8330,8280,948
|
|
20231114,091700,531402280,8330,8340,8340,8250,1341
|
|
20231114,091600,520253440,8340,8160,8340,8160,4495
|
|
20231114,091500,483017910,8160,8210,8220,8160,3412
|
|
20231114,091400,455062760,8210,8210,8210,8200,1141
|
|
20231114,091300,445696030,8210,8210,8310,8200,5228
|
|
20231114,091200,402634770,8200,8200,8240,8190,5474
|
|
20231114,091100,357641650,8200,8200,8220,8150,3720
|
|
20231114,091000,327127750,8200,8030,8200,8030,3172
|
|
20231114,090900,301367000,8030,8030,8070,8030,354
|
|
20231114,090800,298522540,8020,8060,8080,8020,2127
|
|
20231114,090700,281418650,8060,8070,8080,8050,2692
|
|
20231114,090600,259715460,8090,8060,8130,8060,2561
|
|
20231114,090500,238976660,8060,7990,8100,7950,7276
|
|
20231114,090400,180606350,7950,7910,7950,7880,3627
|
|
20231114,090300,151899730,7880,7800,7910,7800,3204
|
|
20231114,090200,126819650,7760,7810,7810,7750,3761
|
|
20231114,090100,97602360,7800,7930,7930,7800,5830
|
|
20231114,090000,51852810,7890,8020,8020,7870,6507
|