602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,185900,2556994880,4180,4180,4180,4180,10244
|
|
20231114,185800,2556994880,4180,4180,4180,4180,0
|
|
20231114,185700,2556994880,4180,4180,4180,4180,0
|
|
20231114,185600,2556994880,4180,4180,4180,4180,0
|
|
20231114,185500,2556994880,4180,4180,4180,4180,0
|
|
20231114,185400,2556994880,4180,4180,4180,4180,0
|
|
20231114,185300,2556994880,4180,4180,4180,4180,0
|
|
20231114,185200,2556994880,4180,4180,4180,4180,0
|
|
20231114,185100,2556994880,4180,4180,4180,4180,0
|
|
20231114,185000,2556994880,4180,4180,4180,4180,0
|
|
20231114,184900,2556994880,4180,4180,4180,4180,0
|
|
20231114,184800,2556994880,4180,4180,4180,4180,0
|
|
20231114,184700,2556994880,4180,4180,4180,4180,0
|
|
20231114,184600,2556994880,4180,4180,4180,4180,0
|
|
20231114,184500,2556994880,4180,4180,4180,4180,0
|
|
20231114,184400,2556994880,4180,4180,4180,4180,0
|
|
20231114,184300,2556994880,4180,4180,4180,4180,0
|
|
20231114,184200,2556994880,4180,4180,4180,4180,0
|
|
20231114,184100,2556994880,4180,4180,4180,4180,0
|
|
20231114,184000,2556994880,4180,4180,4180,4180,0
|
|
20231114,183900,2556994880,4180,4180,4180,4180,0
|
|
20231114,183800,2556994880,4180,4180,4180,4180,0
|
|
20231114,183700,2556994880,4180,4180,4180,4180,0
|
|
20231114,183600,2556994880,4180,4180,4180,4180,0
|
|
20231114,183500,2556994880,4180,4180,4180,4180,0
|
|
20231114,183400,2556994880,4180,4180,4180,4180,0
|
|
20231114,183300,2556994880,4180,4180,4180,4180,0
|
|
20231114,183200,2556994880,4180,4180,4180,4180,0
|
|
20231114,183100,2556994880,4180,4180,4180,4180,0
|
|
20231114,183000,2556994880,4180,4180,4180,4180,0
|
|
20231114,182900,2556994880,4180,4180,4180,4180,10244
|
|
20231114,182800,2556994880,4180,4180,4180,4180,0
|
|
20231114,182700,2556994880,4180,4180,4180,4180,0
|
|
20231114,182600,2556994880,4180,4180,4180,4180,0
|
|
20231114,182500,2556994880,4180,4180,4180,4180,0
|
|
20231114,182400,2556994880,4180,4180,4180,4180,0
|
|
20231114,182300,2556994880,4180,4180,4180,4180,0
|
|
20231114,182200,2556994880,4180,4180,4180,4180,0
|
|
20231114,182100,2556994880,4180,4180,4180,4180,0
|
|
20231114,182000,2556994880,4180,4180,4180,4180,0
|
|
20231114,181900,2556994880,4180,4180,4180,4180,0
|
|
20231114,181800,2556994880,4180,4180,4180,4180,0
|
|
20231114,181700,2556994880,4180,4180,4180,4180,0
|
|
20231114,181600,2556994880,4180,4180,4180,4180,0
|
|
20231114,181500,2556994880,4180,4180,4180,4180,0
|
|
20231114,181400,2556994880,4180,4180,4180,4180,0
|
|
20231114,181300,2556994880,4180,4180,4180,4180,0
|
|
20231114,181200,2556994880,4180,4180,4180,4180,0
|
|
20231114,181100,2556994880,4180,4180,4180,4180,0
|
|
20231114,181000,2556994880,4180,4180,4180,4180,0
|
|
20231114,180900,2556994880,4180,4180,4180,4180,0
|
|
20231114,180800,2556994880,4180,4180,4180,4180,0
|
|
20231114,180700,2556994880,4180,4180,4180,4180,0
|
|
20231114,180600,2556994880,4180,4180,4180,4180,0
|
|
20231114,180500,2556994880,4180,4180,4180,4180,0
|
|
20231114,180400,2556994880,4180,4180,4180,4180,0
|
|
20231114,180300,2556994880,4180,4180,4180,4180,0
|
|
20231114,180200,2556994880,4180,4180,4180,4180,0
|
|
20231114,180100,2556994880,4180,4180,4180,4180,0
|
|
20231114,180000,2556994880,4180,4180,4180,4180,0
|
|
20231114,175900,2556994880,4180,4180,4180,4180,10244
|
|
20231114,175800,2556994880,4180,4180,4180,4180,0
|
|
20231114,175700,2556994880,4180,4180,4180,4180,0
|
|
20231114,175600,2556994880,4180,4180,4180,4180,0
|
|
20231114,175500,2556994880,4180,4180,4180,4180,0
|
|
20231114,175400,2556994880,4180,4180,4180,4180,0
|
|
20231114,175300,2556994880,4180,4180,4180,4180,0
|
|
20231114,175200,2556994880,4180,4180,4180,4180,0
|
|
20231114,175100,2556994880,4180,4180,4180,4180,0
|
|
20231114,175000,2556994880,4180,4180,4180,4180,0
|
|
20231114,174900,2556994880,4180,4180,4180,4180,0
|
|
20231114,174800,2556994880,4180,4180,4180,4180,0
|
|
20231114,174700,2556994880,4180,4180,4180,4180,0
|
|
20231114,174600,2556994880,4180,4180,4180,4180,0
|
|
20231114,174500,2556994880,4180,4180,4180,4180,0
|
|
20231114,174400,2556994880,4180,4180,4180,4180,0
|
|
20231114,174300,2556994880,4180,4180,4180,4180,0
|
|
20231114,174200,2556994880,4180,4180,4180,4180,0
|
|
20231114,174100,2556994880,4180,4180,4180,4180,0
|
|
20231114,174000,2556994880,4180,4180,4180,4180,0
|
|
20231114,173900,2556994880,4180,4180,4180,4180,0
|
|
20231114,173800,2556994880,4180,4180,4180,4180,0
|
|
20231114,173700,2556994880,4180,4180,4180,4180,0
|
|
20231114,173600,2556994880,4180,4180,4180,4180,0
|
|
20231114,173500,2556994880,4180,4180,4180,4180,0
|
|
20231114,173400,2556994880,4180,4180,4180,4180,0
|
|
20231114,173300,2556994880,4180,4180,4180,4180,0
|
|
20231114,173200,2556994880,4180,4180,4180,4180,0
|
|
20231114,173100,2556994880,4180,4180,4180,4180,0
|
|
20231114,173000,2556994880,4180,4180,4180,4180,0
|
|
20231114,172900,2556994880,4180,4180,4180,4180,10244
|
|
20231114,172800,2556994880,4180,4180,4180,4180,0
|
|
20231114,172700,2556994880,4180,4180,4180,4180,0
|
|
20231114,172600,2556994880,4180,4180,4180,4180,0
|
|
20231114,172500,2556994880,4180,4180,4180,4180,0
|
|
20231114,172400,2556994880,4180,4180,4180,4180,0
|
|
20231114,172300,2556994880,4180,4180,4180,4180,0
|
|
20231114,172200,2556994880,4180,4180,4180,4180,0
|
|
20231114,172100,2556994880,4180,4180,4180,4180,0
|
|
20231114,172000,2556994880,4180,4180,4180,4180,0
|
|
20231114,171900,2556994880,4180,4180,4180,4180,0
|
|
20231114,171800,2556994880,4180,4180,4180,4180,0
|
|
20231114,171700,2556994880,4180,4180,4180,4180,0
|
|
20231114,171600,2556994880,4180,4180,4180,4180,0
|
|
20231114,171500,2556994880,4180,4180,4180,4180,0
|
|
20231114,171400,2556994880,4180,4180,4180,4180,0
|
|
20231114,171300,2556994880,4180,4180,4180,4180,0
|
|
20231114,171200,2556994880,4180,4180,4180,4180,0
|
|
20231114,171100,2556994880,4180,4180,4180,4180,0
|
|
20231114,171000,2556994880,4180,4180,4180,4180,0
|
|
20231114,170900,2556994880,4180,4180,4180,4180,0
|
|
20231114,170800,2556994880,4180,4180,4180,4180,0
|
|
20231114,170700,2556994880,4180,4180,4180,4180,0
|
|
20231114,170600,2556994880,4180,4180,4180,4180,0
|
|
20231114,170500,2556994880,4180,4180,4180,4180,0
|
|
20231114,170400,2556994880,4180,4180,4180,4180,0
|
|
20231114,170300,2556994880,4180,4180,4180,4180,0
|
|
20231114,170200,2556994880,4180,4180,4180,4180,0
|
|
20231114,170100,2556994880,4180,4180,4180,4180,0
|
|
20231114,170000,2556994880,4180,4180,4180,4180,0
|
|
20231114,165900,2556994880,4180,4180,4180,4180,10244
|
|
20231114,165800,2556994880,4180,4180,4180,4180,0
|
|
20231114,165700,2556994880,4180,4180,4180,4180,0
|
|
20231114,165600,2556994880,4180,4180,4180,4180,0
|
|
20231114,165500,2556994880,4180,4180,4180,4180,0
|
|
20231114,165400,2556994880,4180,4180,4180,4180,0
|
|
20231114,165300,2556994880,4180,4180,4180,4180,0
|
|
20231114,165200,2556994880,4180,4180,4180,4180,0
|
|
20231114,165100,2556994880,4180,4180,4180,4180,0
|
|
20231114,165000,2556994880,4180,4180,4180,4180,0
|
|
20231114,164900,2556994880,4180,4180,4180,4180,0
|
|
20231114,164800,2556994880,4180,4180,4180,4180,0
|
|
20231114,164700,2556994880,4180,4180,4180,4180,0
|
|
20231114,164600,2556994880,4180,4180,4180,4180,0
|
|
20231114,164500,2556994880,4180,4180,4180,4180,0
|
|
20231114,164400,2556994880,4180,4180,4180,4180,0
|
|
20231114,164300,2556994880,4180,4180,4180,4180,0
|
|
20231114,164200,2556994880,4180,4180,4180,4180,0
|
|
20231114,164100,2556994880,4180,4180,4180,4180,0
|
|
20231114,164000,2556994880,4180,4180,4180,4180,0
|
|
20231114,163900,2556994880,4180,4180,4180,4180,0
|
|
20231114,163800,2556994880,4180,4180,4180,4180,0
|
|
20231114,163700,2556994880,4180,4180,4180,4180,0
|
|
20231114,163600,2556994880,4180,4180,4180,4180,0
|
|
20231114,163500,2556994880,4180,4180,4180,4180,0
|
|
20231114,163400,2556994880,4180,4180,4180,4180,0
|
|
20231114,163300,2556994880,4180,4180,4180,4180,0
|
|
20231114,163200,2556994880,4180,4180,4180,4180,0
|
|
20231114,163100,2556994880,4180,4180,4180,4180,0
|
|
20231114,163000,2556994880,4180,4180,4180,4180,0
|
|
20231114,162900,2556994880,4180,4180,4180,4180,10244
|
|
20231114,162800,2556994880,4180,4180,4180,4180,0
|
|
20231114,162700,2556994880,4180,4180,4180,4180,0
|
|
20231114,162600,2556994880,4180,4180,4180,4180,0
|
|
20231114,162500,2556994880,4180,4180,4180,4180,0
|
|
20231114,162400,2556994880,4180,4180,4180,4180,0
|
|
20231114,162300,2556994880,4180,4180,4180,4180,0
|
|
20231114,162200,2556994880,4180,4180,4180,4180,0
|
|
20231114,162100,2556994880,4180,4180,4180,4180,0
|
|
20231114,162000,2556994880,4180,4180,4180,4180,0
|
|
20231114,161900,2556994880,4180,4180,4180,4180,0
|
|
20231114,161800,2556994880,4180,4180,4180,4180,0
|
|
20231114,161700,2556994880,4180,4180,4180,4180,0
|
|
20231114,161600,2556994880,4180,4180,4180,4180,0
|
|
20231114,161500,2556994880,4180,4180,4180,4180,0
|
|
20231114,161400,2556994880,4180,4180,4180,4180,0
|
|
20231114,161300,2556994880,4180,4180,4180,4180,0
|
|
20231114,161200,2556994880,4180,4180,4180,4180,0
|
|
20231114,161100,2556994880,4180,4180,4180,4180,0
|
|
20231114,161000,2556994880,4180,4180,4180,4180,0
|
|
20231114,160900,2556994880,4180,4180,4180,4180,0
|
|
20231114,160800,2556994880,4180,4180,4180,4180,0
|
|
20231114,160700,2556994880,4180,4180,4180,4180,0
|
|
20231114,160600,2556994880,4180,4180,4180,4180,0
|
|
20231114,160500,2556994880,4180,4180,4180,4180,0
|
|
20231114,160400,2556994880,4180,4180,4180,4180,0
|
|
20231114,160300,2556994880,4180,4180,4180,4180,0
|
|
20231114,160200,2556994880,4180,4180,4180,4180,0
|
|
20231114,160100,2556994880,4180,4180,4180,4180,0
|
|
20231114,160000,2556994880,4180,4180,4180,4180,0
|
|
20231114,155900,2556994880,4180,4180,4180,4180,10244
|
|
20231114,155800,2556994880,4180,4180,4180,4180,0
|
|
20231114,155700,2556994880,4180,4180,4180,4180,0
|
|
20231114,155600,2556994880,4180,4180,4180,4180,0
|
|
20231114,155500,2556994880,4180,4180,4180,4180,0
|
|
20231114,155400,2556994880,4180,4180,4180,4180,0
|
|
20231114,155300,2556994880,4180,4180,4180,4180,0
|
|
20231114,155200,2556994880,4180,4180,4180,4180,0
|
|
20231114,155100,2556994880,4180,4180,4180,4180,0
|
|
20231114,155000,2556994880,4180,4180,4180,4180,0
|
|
20231114,154900,2556994880,4180,4180,4180,4180,0
|
|
20231114,154800,2556994880,4180,4180,4180,4180,0
|
|
20231114,154700,2556994880,4180,4180,4180,4180,0
|
|
20231114,154600,2556994880,4180,4180,4180,4180,0
|
|
20231114,154500,2556994880,4180,4180,4180,4180,0
|
|
20231114,154400,2556994880,4180,4180,4180,4180,0
|
|
20231114,154300,2556994880,4180,4180,4180,4180,0
|
|
20231114,154200,2556994880,4180,4180,4180,4180,0
|
|
20231114,154100,2556994880,4180,4180,4180,4180,0
|
|
20231114,154000,2556994880,4180,4180,4180,4180,0
|
|
20231114,153900,2556994880,4180,4180,4180,4180,0
|
|
20231114,153800,2556994880,4180,4180,4180,4180,0
|
|
20231114,153700,2556994880,4180,4180,4180,4180,0
|
|
20231114,153600,2556994880,4180,4180,4180,4180,0
|
|
20231114,153500,2556994880,4180,4180,4180,4180,0
|
|
20231114,153400,2556994880,4180,4180,4180,4180,0
|
|
20231114,153300,2556994880,4180,4180,4180,4180,0
|
|
20231114,153200,2556994880,4180,4180,4180,4180,0
|
|
20231114,153100,2556994880,4180,4180,4180,4180,0
|
|
20231114,153000,2556994880,4180,4180,4180,4180,10244
|
|
20231114,152900,2514174960,4180,4180,4180,4180,0
|
|
20231114,152800,2514174960,4180,4180,4180,4180,0
|
|
20231114,152700,2514174960,4180,4180,4180,4180,0
|
|
20231114,152600,2514174960,4180,4180,4180,4180,0
|
|
20231114,152500,2514174960,4180,4180,4180,4180,0
|
|
20231114,152400,2514174960,4180,4180,4180,4180,0
|
|
20231114,152300,2514174960,4180,4180,4180,4180,0
|
|
20231114,152200,2514174960,4180,4180,4180,4180,0
|
|
20231114,152100,2514174960,4180,4180,4180,4180,0
|
|
20231114,152000,2514174960,4180,4180,4180,4180,0
|
|
20231114,151900,2514174960,4180,4175,4180,4170,5112
|
|
20231114,151800,2492842255,4170,4175,4175,4170,1216
|
|
20231114,151700,2487765715,4170,4175,4175,4170,3571
|
|
20231114,151600,2472868650,4175,4170,4175,4170,1977
|
|
20231114,151500,2464614780,4170,4175,4175,4170,4136
|
|
20231114,151400,2447363295,4175,4175,4175,4175,437
|
|
20231114,151300,2445538820,4175,4175,4180,4175,1725
|
|
20231114,151200,2438336755,4175,4175,4175,4170,968
|
|
20231114,151100,2434295405,4170,4175,4175,4170,897
|
|
20231114,151000,2430554030,4170,4175,4175,4170,1928
|
|
20231114,150900,2422505130,4175,4175,4175,4175,1
|
|
20231114,150800,2422500955,4175,4175,4175,4170,530
|
|
20231114,150700,2420288210,4175,4175,4175,4175,820
|
|
20231114,150600,2416864710,4175,4175,4180,4175,385
|
|
20231114,150500,2415257160,4180,4180,4180,4170,27
|
|
20231114,150400,2415144500,4180,4180,4180,4170,1171
|
|
20231114,150300,2410251380,4170,4175,4175,4170,2496
|
|
20231114,150200,2399839620,4170,4170,4170,4170,60
|
|
20231114,150100,2399589420,4165,4170,4170,4165,576
|
|
20231114,150000,2397187505,4170,4170,4170,4170,303
|
|
20231114,145900,2395923995,4170,4170,4175,4170,820
|
|
20231114,145800,2392504495,4170,4175,4175,4170,660
|
|
20231114,145700,2389751495,4175,4175,4175,4170,1328
|
|
20231114,145600,2384212870,4170,4175,4175,4170,496
|
|
20231114,145500,2382142075,4175,4175,4180,4175,3107
|
|
20231114,145400,2369170340,4175,4175,4175,4170,1272
|
|
20231114,145300,2363859995,4175,4175,4175,4170,361
|
|
20231114,145200,2362352825,4175,4175,4175,4170,1913
|
|
20231114,145100,2354367550,4175,4175,4175,4175,1364
|
|
20231114,145000,2348672850,4175,4170,4175,4170,259
|
|
20231114,144900,2347591600,4170,4170,4170,4170,207
|
|
20231114,144800,2346728410,4170,4175,4175,4170,363
|
|
20231114,144700,2345214140,4175,4175,4175,4175,3
|
|
20231114,144600,2345201615,4170,4170,4170,4170,1
|
|
20231114,144500,2345197445,4175,4175,4175,4175,101
|
|
20231114,144400,2344775770,4170,4170,4170,4165,304
|
|
20231114,144300,2343509405,4165,4175,4175,4165,218
|
|
20231114,144200,2342601405,4165,4175,4175,4165,2
|
|
20231114,144100,2342593065,4165,4170,4170,4165,550
|
|
20231114,144000,2340299815,4170,4165,4170,4165,1493
|
|
20231114,143900,2334079010,4165,4165,4170,4165,3079
|
|
20231114,143800,2321254970,4165,4165,4165,4165,100
|
|
20231114,143700,2320838470,4165,4170,4170,4165,2729
|
|
20231114,143600,2309471410,4170,4170,4170,4170,722
|
|
20231114,143500,2306460670,4165,4165,4170,4165,2783
|
|
20231114,143400,2294869325,4165,4165,4165,4165,205
|
|
20231114,143300,2294015500,4165,4165,4165,4165,201
|
|
20231114,143200,2293178335,4170,4165,4170,4165,51
|
|
20231114,143100,2292965670,4175,4175,4175,4175,10
|
|
20231114,143000,2292923920,4165,4165,4165,4165,700
|
|
20231114,142900,2290008420,4165,4165,4165,4165,0
|
|
20231114,142800,2290008420,4165,4165,4165,4165,300
|
|
20231114,142700,2288758920,4165,4165,4165,4165,5501
|
|
20231114,142600,2265847255,4170,4165,4170,4165,747
|
|
20231114,142500,2262735905,4165,4165,4165,4165,351
|
|
20231114,142400,2261273990,4170,4170,4170,4170,75
|
|
20231114,142300,2260961240,4175,4175,4175,4170,10346
|
|
20231114,142200,2217816690,4170,4175,4175,4170,366
|
|
20231114,142100,2216289645,4175,4175,4175,4175,5807
|
|
20231114,142000,2192045420,4180,4175,4180,4175,231
|
|
20231114,141900,2191080020,4175,4180,4180,4175,153
|
|
20231114,141800,2190440785,4180,4180,4180,4175,235
|
|
20231114,141700,2189458745,4175,4180,4180,4175,780
|
|
20231114,141600,2186198355,4180,4180,4180,4180,798
|
|
20231114,141500,2182862715,4185,4185,4185,4180,1184
|
|
20231114,141400,2177913425,4185,4180,4185,4180,380
|
|
20231114,141300,2176323975,4185,4175,4185,4175,2
|
|
20231114,141200,2176315615,4175,4180,4180,4175,1215
|
|
20231114,141100,2171236920,4175,4175,4175,4175,7905
|
|
20231114,141000,2138233545,4175,4180,4180,4175,11
|
|
20231114,140900,2138187610,4180,4180,4180,4180,50
|
|
20231114,140800,2137978610,4170,4175,4175,4170,3100
|
|
20231114,140700,2125036610,4175,4175,4175,4175,8
|
|
20231114,140600,2125003210,4175,4175,4180,4175,65
|
|
20231114,140500,2124731830,4175,4170,4180,4170,1493
|
|
20231114,140400,2118494245,4170,4170,4175,4165,52
|
|
20231114,140300,2118277310,4170,4165,4170,4165,15
|
|
20231114,140200,2118214765,4165,4170,4170,4165,1861
|
|
20231114,140100,2110456245,4175,4170,4175,4170,312
|
|
20231114,140000,2109155195,4170,4170,4170,4170,1
|
|
20231114,135900,2109151025,4180,4180,4180,4170,26
|
|
20231114,135800,2109042585,4170,4170,4180,4170,605
|
|
20231114,135700,2106519725,4175,4175,4175,4170,3
|
|
20231114,135600,2106507205,4180,4175,4180,4175,285
|
|
20231114,135500,2105317325,4180,4170,4180,4170,41
|
|
20231114,135400,2105146345,4180,4170,4180,4170,104
|
|
20231114,135300,2104711635,4180,4170,4180,4170,870
|
|
20231114,135200,2101082460,4170,4180,4180,4170,23
|
|
20231114,135100,2100986470,4170,4175,4185,4170,1654
|
|
20231114,135000,2094082225,4180,4180,4185,4175,352
|
|
20231114,134900,2092611945,4180,4185,4185,4180,64
|
|
20231114,134800,2092344290,4180,4180,4180,4180,0
|
|
20231114,134700,2092344290,4180,4180,4180,4180,1405
|
|
20231114,134600,2086471390,4185,4185,4185,4185,2
|
|
20231114,134500,2086463020,4185,4185,4185,4185,0
|
|
20231114,134400,2086463020,4185,4185,4185,4185,201
|
|
20231114,134300,2085621835,4185,4185,4185,4185,598
|
|
20231114,134200,2083119205,4185,4180,4185,4180,64
|
|
20231114,134100,2082851435,4180,4180,4180,4180,13
|
|
20231114,134000,2082797095,4180,4180,4180,4180,584
|
|
20231114,133900,2080355975,4180,4180,4180,4180,5
|
|
20231114,133800,2080335075,4180,4175,4180,4175,1273
|
|
20231114,133700,2075018360,4170,4175,4175,4170,1000
|
|
20231114,133600,2070848165,4175,4170,4175,4170,5
|
|
20231114,133500,2070827295,4180,4170,4180,4170,2
|
|
20231114,133400,2070818945,4180,4180,4180,4180,20
|
|
20231114,133300,2070735345,4165,4175,4175,4165,535
|
|
20231114,133200,2068503445,4175,4175,4175,4175,0
|
|
20231114,133100,2068503445,4175,4175,4175,4175,0
|
|
20231114,133000,2068503445,4175,4175,4175,4175,478
|
|
20231114,132900,2066507795,4175,4175,4175,4175,3150
|
|
20231114,132800,2053356545,4175,4175,4175,4175,59
|
|
20231114,132700,2053110220,4170,4165,4170,4165,4
|
|
20231114,132600,2053093545,4175,4175,4175,4165,142
|
|
20231114,132500,2052500705,4165,4165,4185,4165,268
|
|
20231114,132400,2051384315,4170,4185,4185,4170,5
|
|
20231114,132300,2051363405,4165,4185,4185,4165,5121
|
|
20231114,132200,2030014750,4175,4175,4175,4175,810
|
|
20231114,132100,2026633000,4175,4180,4180,4175,773
|
|
20231114,132000,2023401865,4185,4185,4185,4185,51
|
|
20231114,131900,2023188430,4180,4185,4185,4180,251
|
|
20231114,131800,2022138000,4185,4185,4185,4180,3
|
|
20231114,131700,2022125450,4180,4185,4185,4180,110
|
|
20231114,131600,2021665150,4180,4180,4185,4180,68
|
|
20231114,131500,2021380885,4180,4185,4185,4180,11
|
|
20231114,131400,2021334875,4175,4185,4185,4175,178
|
|
20231114,131300,2020591695,4175,4175,4175,4175,795
|
|
20231114,131200,2017272570,4175,4175,4175,4175,5
|
|
20231114,131100,2017251695,4175,4180,4180,4175,511
|
|
20231114,131000,2015117890,4185,4185,4185,4185,300
|
|
20231114,130900,2013862390,4175,4180,4180,4175,396
|
|
20231114,130800,2012207400,4175,4175,4175,4175,119
|
|
20231114,130700,2011710575,4175,4185,4185,4175,11
|
|
20231114,130600,2011664550,4175,4175,4175,4175,210
|
|
20231114,130500,2010787800,4175,4175,4175,4175,14
|
|
20231114,130400,2010729350,4170,4175,4175,4170,2064
|
|
20231114,130300,2002117350,4175,4175,4175,4175,1976
|
|
20231114,130200,1993867550,4175,4180,4180,4175,1224
|
|
20231114,130100,1988756175,4190,4185,4190,4185,378
|
|
20231114,130000,1987174215,4190,4190,4190,4190,112
|
|
20231114,125900,1986704935,4190,4185,4190,4185,86
|
|
20231114,125800,1986344745,4185,4185,4190,4185,26
|
|
20231114,125700,1986235925,4180,4180,4180,4180,57
|
|
20231114,125600,1985997665,4190,4190,4190,4190,424
|
|
20231114,125500,1984221105,4190,4190,4190,4190,1588
|
|
20231114,125400,1977567385,4190,4190,4190,4190,239
|
|
20231114,125300,1976565975,4190,4185,4190,4175,390
|
|
20231114,125200,1974933980,4175,4180,4185,4175,206
|
|
20231114,125100,1974072920,4185,4185,4185,4185,5
|
|
20231114,125000,1974051995,4170,4185,4185,4170,155
|
|
20231114,124900,1973405630,4185,4185,4185,4165,3922
|
|
20231114,124800,1957008435,4185,4195,4195,4185,1675
|
|
20231114,124700,1949986685,4195,4195,4195,4190,503
|
|
20231114,124600,1947876750,4180,4190,4195,4175,2297
|
|
20231114,124500,1938269650,4190,4195,4195,4190,4676
|
|
20231114,124400,1918661735,4195,4195,4195,4195,6189
|
|
20231114,124300,1892698880,4205,4200,4205,4200,348
|
|
20231114,124200,1891237275,4200,4195,4200,4195,291
|
|
20231114,124100,1890015325,4195,4210,4210,4195,569
|
|
20231114,124000,1887624515,4210,4200,4210,4200,6065
|
|
20231114,123900,1862120970,4205,4205,4210,4205,2560
|
|
20231114,123800,1851356165,4205,4195,4205,4195,3588
|
|
20231114,123700,1836287135,4200,4200,4200,4195,1510
|
|
20231114,123600,1829951055,4200,4200,4205,4200,2492
|
|
20231114,123500,1819484605,4200,4195,4200,4195,3589
|
|
20231114,123400,1804428725,4195,4195,4195,4195,1509
|
|
20231114,123300,1798098470,4190,4185,4195,4185,1286
|
|
20231114,123200,1792709825,4190,4190,4190,4190,175
|
|
20231114,123100,1791976575,4185,4190,4190,4185,6
|
|
20231114,123000,1791951440,4190,4190,4190,4190,0
|
|
20231114,122900,1791951440,4190,4190,4190,4190,1
|
|
20231114,122800,1791947250,4185,4190,4190,4185,1299
|
|
20231114,122700,1786504445,4185,4185,4185,4185,1164
|
|
20231114,122600,1781633105,4180,4185,4185,4180,28
|
|
20231114,122500,1781516040,4180,4180,4180,4180,162
|
|
20231114,122400,1780838880,4175,4175,4175,4175,0
|
|
20231114,122300,1780838880,4175,4185,4185,4175,316
|
|
20231114,122200,1779516430,4190,4190,4190,4190,900
|
|
20231114,122100,1775745430,4190,4190,4190,4190,200
|
|
20231114,122000,1774907430,4185,4190,4190,4185,81
|
|
20231114,121900,1774568420,4190,4190,4195,4190,692
|
|
20231114,121800,1771667585,4190,4190,4190,4190,524
|
|
20231114,121700,1769472025,4190,4185,4190,4185,1556
|
|
20231114,121600,1762953870,4185,4185,4185,4185,1285
|
|
20231114,121500,1757576145,4185,4180,4185,4175,2151
|
|
20231114,121400,1748589565,4175,4175,4175,4175,259
|
|
20231114,121300,1747508240,4175,4175,4180,4175,178
|
|
20231114,121200,1746764950,4175,4180,4180,4175,202
|
|
20231114,121100,1745920595,4180,4180,4185,4180,1606
|
|
20231114,121000,1739200015,4185,4180,4185,4180,2188
|
|
20231114,120900,1730043385,4180,4165,4180,4165,10705
|
|
20231114,120800,1685330775,4165,4165,4165,4165,412
|
|
20231114,120700,1683614795,4165,4165,4165,4165,185
|
|
20231114,120600,1682844270,4165,4165,4165,4165,152
|
|
20231114,120500,1682211190,4165,4165,4165,4165,2364
|
|
20231114,120400,1672365130,4165,4160,4165,4160,1040
|
|
20231114,120300,1668033695,4165,4165,4165,4160,1292
|
|
20231114,120200,1662652760,4165,4170,4170,4165,1429
|
|
20231114,120100,1656698475,4165,4165,4165,4165,215
|
|
20231114,120000,1655803000,4165,4165,4165,4165,248
|
|
20231114,115900,1654770080,4160,4160,4165,4160,1285
|
|
20231114,115800,1649418160,4160,4160,4160,4160,43
|
|
20231114,115700,1649239280,4160,4160,4160,4160,10
|
|
20231114,115600,1649197680,4160,4160,4160,4160,5
|
|
20231114,115500,1649176880,4155,4155,4155,4155,1000
|
|
20231114,115400,1645021880,4165,4165,4165,4165,6
|
|
20231114,115300,1644996890,4165,4165,4165,4165,89
|
|
20231114,115200,1644626205,4165,4165,4165,4165,3
|
|
20231114,115100,1644613710,4155,4165,4165,4155,130
|
|
20231114,115000,1644073260,4165,4165,4165,4165,314
|
|
20231114,114900,1642765450,4155,4155,4155,4155,108
|
|
20231114,114800,1642316710,4165,4155,4165,4155,145
|
|
20231114,114700,1641713705,4165,4160,4165,4160,119
|
|
20231114,114600,1641218595,4160,4155,4160,4155,694
|
|
20231114,114500,1638335020,4155,4155,4160,4155,120
|
|
20231114,114400,1637836370,4155,4155,4155,4155,1
|
|
20231114,114300,1637832215,4155,4155,4155,4155,10
|
|
20231114,114200,1637790665,4155,4160,4160,4155,151
|
|
20231114,114100,1637162510,4160,4160,4165,4160,3886
|
|
20231114,114000,1620981750,4150,4155,4155,4150,300
|
|
20231114,113900,1619735550,4150,4150,4155,4150,551
|
|
20231114,113800,1617448400,4160,4150,4160,4150,46
|
|
20231114,113700,1617257390,4160,4160,4160,4160,5
|
|
20231114,113600,1617236590,4150,4160,4160,4150,3002
|
|
20231114,113500,1604771835,4160,4160,4160,4155,49
|
|
20231114,113400,1604568000,4155,4160,4160,4155,101
|
|
20231114,113300,1604147845,4155,4155,4155,4155,859
|
|
20231114,113200,1600578700,4150,4150,4150,4150,0
|
|
20231114,113100,1600578700,4150,4155,4155,4150,40
|
|
20231114,113000,1600412505,4150,4150,4150,4145,727
|
|
20231114,112900,1597395460,4150,4150,4150,4150,174
|
|
20231114,112800,1596673360,4150,4150,4150,4150,50
|
|
20231114,112700,1596465860,4150,4150,4150,4150,1
|
|
20231114,112600,1596461710,4155,4155,4155,4155,5
|
|
20231114,112500,1596440935,4155,4155,4155,4155,16
|
|
20231114,112400,1596374455,4155,4155,4155,4155,2675
|
|
20231114,112300,1585259830,4155,4155,4155,4155,12
|
|
20231114,112200,1585209970,4155,4160,4160,4155,970
|
|
20231114,112100,1581174780,4160,4145,4160,4145,3582
|
|
20231114,112000,1566284145,4150,4150,4150,4150,32
|
|
20231114,111900,1566151345,4145,4155,4155,4145,3
|
|
20231114,111800,1566138890,4155,4145,4155,4145,431
|
|
20231114,111700,1564352385,4145,4150,4155,4145,2433
|
|
20231114,111600,1554267520,4145,4145,4145,4145,0
|
|
20231114,111500,1554267520,4145,4155,4155,4145,105
|
|
20231114,111400,1553832245,4155,4155,4155,4145,112
|
|
20231114,111300,1553367955,4150,4155,4155,4150,257
|
|
20231114,111200,1552301355,4155,4150,4155,4150,21
|
|
20231114,111100,1552214200,4150,4150,4150,4150,126
|
|
20231114,111000,1551691300,4155,4150,4155,4150,1001
|
|
20231114,110900,1547537145,4150,4150,4155,4150,71
|
|
20231114,110800,1547242440,4150,4150,4150,4150,1
|
|
20231114,110700,1547238290,4155,4150,4155,4150,3
|
|
20231114,110600,1547225830,4155,4150,4155,4150,357
|
|
20231114,110500,1545742780,4145,4145,4145,4145,0
|
|
20231114,110400,1545742780,4145,4145,4150,4145,253
|
|
20231114,110300,1544693085,4140,4145,4145,4140,1907
|
|
20231114,110200,1536792665,4145,4145,4145,4145,0
|
|
20231114,110100,1536792665,4145,4145,4145,4145,1
|
|
20231114,110000,1536788520,4150,4145,4150,4145,3
|
|
20231114,105900,1536776080,4150,4150,4150,4150,2
|
|
20231114,105800,1536767780,4140,4140,4145,4140,422
|
|
20231114,105700,1535020675,4140,4140,4140,4140,987
|
|
20231114,105600,1530934495,4140,4150,4155,4140,1667
|
|
20231114,105500,1524029555,4155,4150,4155,4150,100
|
|
20231114,105400,1523614260,4160,4140,4160,4140,303
|
|
20231114,105300,1522355990,4140,4145,4145,4140,556
|
|
20231114,105200,1520051375,4145,4145,4150,4145,254
|
|
20231114,105100,1518998530,4145,4145,4145,4145,1256
|
|
20231114,105000,1513792410,4145,4145,4150,4145,140
|
|
20231114,104900,1513211995,4145,4145,4145,4145,135
|
|
20231114,104800,1512652420,4140,4145,4145,4140,917
|
|
20231114,104700,1508851465,4145,4150,4160,4140,3468
|
|
20231114,104600,1494476445,4150,4160,4160,4145,514
|
|
20231114,104500,1492339090,4155,4155,4155,4140,565
|
|
20231114,104400,1489991530,4140,4155,4155,4140,432
|
|
20231114,104300,1488202600,4140,4145,4165,4140,1292
|
|
20231114,104200,1482841515,4145,4165,4165,4145,459
|
|
20231114,104100,1480932075,4160,4150,4160,4140,1104
|
|
20231114,104000,1476354435,4150,4150,4150,4150,1131
|
|
20231114,103900,1471660785,4150,4150,4150,4150,0
|
|
20231114,103800,1471660785,4150,4155,4165,4150,1780
|
|
20231114,103700,1464263285,4150,4150,4150,4150,0
|
|
20231114,103600,1464263285,4150,4155,4155,4150,100
|
|
20231114,103500,1463847795,4155,4150,4155,4150,1050
|
|
20231114,103400,1459489670,4150,4155,4155,4150,361
|
|
20231114,103300,1457989930,4150,4150,4155,4150,378
|
|
20231114,103200,1456419350,4150,4150,4150,4150,0
|
|
20231114,103100,1456419350,4150,4140,4150,4140,124
|
|
20231114,103000,1455904760,4135,4135,4150,4135,121
|
|
20231114,102900,1455404410,4135,4150,4150,4135,4504
|
|
20231114,102800,1436759145,4145,4140,4155,4140,105
|
|
20231114,102700,1436324035,4140,4140,4155,4140,243
|
|
20231114,102600,1435317085,4140,4140,4160,4140,1380
|
|
20231114,102500,1429603845,4160,4160,4160,4140,21
|
|
20231114,102400,1429516505,4145,4150,4150,4145,3012
|
|
20231114,102300,1417029015,4145,4160,4160,4145,482
|
|
20231114,102200,1415029770,4145,4150,4150,4145,3867
|
|
20231114,102100,1398990885,4150,4155,4155,4150,1931
|
|
20231114,102000,1390967585,4155,4155,4155,4155,3
|
|
20231114,101900,1390955120,4155,4160,4160,4155,151
|
|
20231114,101800,1390326965,4155,4155,4160,4155,16
|
|
20231114,101700,1390260480,4160,4160,4160,4160,1256
|
|
20231114,101600,1385035520,4170,4160,4170,4160,712
|
|
20231114,101500,1382073520,4170,4160,4170,4150,453
|
|
20231114,101400,1380185530,4150,4165,4165,4150,105
|
|
20231114,101300,1379748250,4150,4150,4160,4150,473
|
|
20231114,101200,1377784290,4150,4155,4155,4150,1039
|
|
20231114,101100,1373471930,4165,4160,4165,4160,670
|
|
20231114,101000,1370684530,4145,4165,4165,4145,2
|
|
20231114,100900,1370676220,4145,4155,4155,4145,1002
|
|
20231114,100800,1366517895,4150,4150,4150,4150,380
|
|
20231114,100700,1364940895,4150,4150,4150,4150,1
|
|
20231114,100600,1364936745,4165,4150,4165,4150,3
|
|
20231114,100500,1364924265,4145,4150,4150,4145,3609
|
|
20231114,100400,1349953965,4150,4150,4150,4150,174
|
|
20231114,100300,1349231865,4150,4150,4150,4150,1152
|
|
20231114,100200,1344451065,4155,4155,4155,4155,400
|
|
20231114,100100,1342789065,4155,4155,4155,4155,49
|
|
20231114,100000,1342585470,4155,4165,4165,4155,3920
|
|
20231114,095900,1326280140,4165,4165,4170,4165,540
|
|
20231114,095800,1324030720,4160,4160,4160,4160,1
|
|
20231114,095700,1324026560,4165,4170,4170,4160,2784
|
|
20231114,095600,1312430880,4175,4160,4175,4160,3777
|
|
20231114,095500,1296697160,4165,4165,4165,4165,449
|
|
20231114,095400,1294827075,4175,4165,4175,4165,1267
|
|
20231114,095300,1289541645,4155,4165,4165,4155,259
|
|
20231114,095200,1288462930,4160,4145,4160,4145,448
|
|
20231114,095100,1286601050,4145,4155,4160,4145,177
|
|
20231114,095000,1285865035,4140,4160,4160,4140,2449
|
|
20231114,094900,1275697475,4160,4150,4160,4140,2058
|
|
20231114,094800,1267148550,4135,4140,4150,4135,1099
|
|
20231114,094700,1262597955,4140,4135,4140,4135,8458
|
|
20231114,094600,1227623625,4135,4135,4135,4135,2312
|
|
20231114,094500,1218063505,4150,4140,4150,4135,4240
|
|
20231114,094400,1200497620,4145,4145,4155,4140,3361
|
|
20231114,094300,1186571025,4150,4155,4155,4150,1299
|
|
20231114,094200,1181179900,4155,4155,4160,4150,882
|
|
20231114,094100,1177515735,4150,4165,4165,4150,1298
|
|
20231114,094000,1172121535,4145,4155,4165,4145,676
|
|
20231114,093900,1169312795,4150,4155,4155,4150,8429
|
|
20231114,093800,1134324195,4155,4165,4170,4155,273
|
|
20231114,093700,1133189160,4165,4165,4170,4155,123
|
|
20231114,093600,1132676280,4145,4145,4175,4145,364
|
|
20231114,093500,1131166675,4165,4155,4170,4135,9169
|
|
20231114,093400,1093012900,4135,4155,4155,4125,12036
|
|
20231114,093300,1043217105,4150,4155,4160,4150,606
|
|
20231114,093200,1040700095,4150,4165,4165,4150,1003
|
|
20231114,093100,1036537610,4150,4160,4165,4150,1842
|
|
20231114,093000,1028889745,4150,4160,4160,4150,2004
|
|
20231114,092900,1020562055,4160,4160,4165,4150,2142
|
|
20231114,092800,1011646405,4155,4150,4155,4140,2622
|
|
20231114,092700,1000765760,4150,4155,4155,4150,536
|
|
20231114,092600,998539735,4150,4145,4150,4145,3570
|
|
20231114,092500,983726300,4145,4135,4150,4135,514
|
|
20231114,092400,981597250,4130,4135,4150,4130,2847
|
|
20231114,092300,969826110,4135,4150,4150,4135,6184
|
|
20231114,092200,944228270,4150,4150,4150,4140,5330
|
|
20231114,092100,922120260,4155,4160,4170,4150,4277
|
|
20231114,092000,904342160,4160,4160,4160,4155,515
|
|
20231114,091900,902200365,4160,4160,4160,4155,173
|
|
20231114,091800,901481265,4145,4145,4150,4145,3049
|
|
20231114,091700,888835340,4150,4160,4170,4150,8702
|
|
20231114,091600,852708005,4170,4160,4170,4155,6397
|
|
20231114,091500,826095430,4160,4165,4180,4155,3389
|
|
20231114,091400,812003845,4155,4170,4175,4155,15014
|
|
20231114,091300,749471135,4170,4170,4190,4170,1016
|
|
20231114,091200,745230550,4170,4170,4175,4165,4505
|
|
20231114,091100,726435380,4175,4180,4195,4165,13716
|
|
20231114,091000,669195485,4195,4215,4215,4180,13090
|
|
20231114,090900,614337335,4215,4210,4225,4195,14277
|
|
20231114,090800,554211130,4200,4185,4210,4180,3617
|
|
20231114,090700,539016670,4200,4175,4200,4165,2334
|
|
20231114,090600,529229320,4195,4170,4195,4160,12842
|
|
20231114,090500,475522910,4165,4190,4190,4165,5290
|
|
20231114,090400,453429455,4190,4180,4195,4180,2989
|
|
20231114,090300,440911095,4180,4180,4205,4180,10320
|
|
20231114,090200,397645415,4180,4170,4180,4150,22939
|
|
20231114,090100,302101820,4175,4195,4205,4175,23214
|
|
20231114,090000,204743025,4195,4200,4225,4190,48704
|