657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,195400,2124624130,14990,14990,14990,14990,1458
|
|
20231114,195300,2124624130,14990,14990,14990,14990,0
|
|
20231114,195200,2124624130,14990,14990,14990,14990,0
|
|
20231114,195100,2124624130,14990,14990,14990,14990,0
|
|
20231114,195000,2124624130,14990,14990,14990,14990,0
|
|
20231114,194900,2124624130,14990,14990,14990,14990,0
|
|
20231114,194800,2124624130,14990,14990,14990,14990,0
|
|
20231114,194700,2124624130,14990,14990,14990,14990,0
|
|
20231114,194600,2124624130,14990,14990,14990,14990,0
|
|
20231114,194500,2124624130,14990,14990,14990,14990,0
|
|
20231114,194400,2124624130,14990,14990,14990,14990,0
|
|
20231114,194300,2124624130,14990,14990,14990,14990,0
|
|
20231114,194200,2124624130,14990,14990,14990,14990,0
|
|
20231114,194100,2124624130,14990,14990,14990,14990,0
|
|
20231114,194000,2124624130,14990,14990,14990,14990,0
|
|
20231114,193900,2124624130,14990,14990,14990,14990,0
|
|
20231114,193800,2124624130,14990,14990,14990,14990,0
|
|
20231114,193700,2124624130,14990,14990,14990,14990,0
|
|
20231114,193600,2124624130,14990,14990,14990,14990,0
|
|
20231114,193500,2124624130,14990,14990,14990,14990,0
|
|
20231114,193400,2124624130,14990,14990,14990,14990,0
|
|
20231114,193300,2124624130,14990,14990,14990,14990,0
|
|
20231114,193200,2124624130,14990,14990,14990,14990,0
|
|
20231114,193100,2124624130,14990,14990,14990,14990,0
|
|
20231114,193000,2124624130,14990,14990,14990,14990,0
|
|
20231114,192900,2124624130,14990,14990,14990,14990,0
|
|
20231114,192800,2124624130,14990,14990,14990,14990,0
|
|
20231114,192700,2124624130,14990,14990,14990,14990,0
|
|
20231114,192600,2124624130,14990,14990,14990,14990,0
|
|
20231114,192500,2124624130,14990,14990,14990,14990,0
|
|
20231114,192400,2124624130,14990,14990,14990,14990,1458
|
|
20231114,192300,2124624130,14990,14990,14990,14990,0
|
|
20231114,192200,2124624130,14990,14990,14990,14990,0
|
|
20231114,192100,2124624130,14990,14990,14990,14990,0
|
|
20231114,192000,2124624130,14990,14990,14990,14990,0
|
|
20231114,191900,2124624130,14990,14990,14990,14990,0
|
|
20231114,191800,2124624130,14990,14990,14990,14990,0
|
|
20231114,191700,2124624130,14990,14990,14990,14990,0
|
|
20231114,191600,2124624130,14990,14990,14990,14990,0
|
|
20231114,191500,2124624130,14990,14990,14990,14990,0
|
|
20231114,191400,2124624130,14990,14990,14990,14990,0
|
|
20231114,191300,2124624130,14990,14990,14990,14990,0
|
|
20231114,191200,2124624130,14990,14990,14990,14990,0
|
|
20231114,191100,2124624130,14990,14990,14990,14990,0
|
|
20231114,191000,2124624130,14990,14990,14990,14990,0
|
|
20231114,190900,2124624130,14990,14990,14990,14990,0
|
|
20231114,190800,2124624130,14990,14990,14990,14990,0
|
|
20231114,190700,2124624130,14990,14990,14990,14990,0
|
|
20231114,190600,2124624130,14990,14990,14990,14990,0
|
|
20231114,190500,2124624130,14990,14990,14990,14990,0
|
|
20231114,190400,2124624130,14990,14990,14990,14990,0
|
|
20231114,190300,2124624130,14990,14990,14990,14990,0
|
|
20231114,190200,2124624130,14990,14990,14990,14990,0
|
|
20231114,190100,2124624130,14990,14990,14990,14990,0
|
|
20231114,190000,2124624130,14990,14990,14990,14990,0
|
|
20231114,185900,2124624130,14990,14990,14990,14990,0
|
|
20231114,185800,2124624130,14990,14990,14990,14990,0
|
|
20231114,185700,2124624130,14990,14990,14990,14990,0
|
|
20231114,185600,2124624130,14990,14990,14990,14990,0
|
|
20231114,185500,2124624130,14990,14990,14990,14990,0
|
|
20231114,185400,2124624130,14990,14990,14990,14990,1458
|
|
20231114,185300,2124624130,14990,14990,14990,14990,0
|
|
20231114,185200,2124624130,14990,14990,14990,14990,0
|
|
20231114,185100,2124624130,14990,14990,14990,14990,0
|
|
20231114,185000,2124624130,14990,14990,14990,14990,0
|
|
20231114,184900,2124624130,14990,14990,14990,14990,0
|
|
20231114,184800,2124624130,14990,14990,14990,14990,0
|
|
20231114,184700,2124624130,14990,14990,14990,14990,0
|
|
20231114,184600,2124624130,14990,14990,14990,14990,0
|
|
20231114,184500,2124624130,14990,14990,14990,14990,0
|
|
20231114,184400,2124624130,14990,14990,14990,14990,0
|
|
20231114,184300,2124624130,14990,14990,14990,14990,0
|
|
20231114,184200,2124624130,14990,14990,14990,14990,0
|
|
20231114,184100,2124624130,14990,14990,14990,14990,0
|
|
20231114,184000,2124624130,14990,14990,14990,14990,0
|
|
20231114,183900,2124624130,14990,14990,14990,14990,0
|
|
20231114,183800,2124624130,14990,14990,14990,14990,0
|
|
20231114,183700,2124624130,14990,14990,14990,14990,0
|
|
20231114,183600,2124624130,14990,14990,14990,14990,0
|
|
20231114,183500,2124624130,14990,14990,14990,14990,0
|
|
20231114,183400,2124624130,14990,14990,14990,14990,0
|
|
20231114,183300,2124624130,14990,14990,14990,14990,0
|
|
20231114,183200,2124624130,14990,14990,14990,14990,0
|
|
20231114,183100,2124624130,14990,14990,14990,14990,0
|
|
20231114,183000,2124624130,14990,14990,14990,14990,0
|
|
20231114,182900,2124624130,14990,14990,14990,14990,0
|
|
20231114,182800,2124624130,14990,14990,14990,14990,0
|
|
20231114,182700,2124624130,14990,14990,14990,14990,0
|
|
20231114,182600,2124624130,14990,14990,14990,14990,0
|
|
20231114,182500,2124624130,14990,14990,14990,14990,0
|
|
20231114,182400,2124624130,14990,14990,14990,14990,1458
|
|
20231114,182300,2124624130,14990,14990,14990,14990,0
|
|
20231114,182200,2124624130,14990,14990,14990,14990,0
|
|
20231114,182100,2124624130,14990,14990,14990,14990,0
|
|
20231114,182000,2124624130,14990,14990,14990,14990,0
|
|
20231114,181900,2124624130,14990,14990,14990,14990,0
|
|
20231114,181800,2124624130,14990,14990,14990,14990,0
|
|
20231114,181700,2124624130,14990,14990,14990,14990,0
|
|
20231114,181600,2124624130,14990,14990,14990,14990,0
|
|
20231114,181500,2124624130,14990,14990,14990,14990,0
|
|
20231114,181400,2124624130,14990,14990,14990,14990,0
|
|
20231114,181300,2124624130,14990,14990,14990,14990,0
|
|
20231114,181200,2124624130,14990,14990,14990,14990,0
|
|
20231114,181100,2124624130,14990,14990,14990,14990,0
|
|
20231114,181000,2124624130,14990,14990,14990,14990,0
|
|
20231114,180900,2124624130,14990,14990,14990,14990,0
|
|
20231114,180800,2124624130,14990,14990,14990,14990,0
|
|
20231114,180700,2124624130,14990,14990,14990,14990,0
|
|
20231114,180600,2124624130,14990,14990,14990,14990,0
|
|
20231114,180500,2124624130,14990,14990,14990,14990,0
|
|
20231114,180400,2124624130,14990,14990,14990,14990,0
|
|
20231114,180300,2124624130,14990,14990,14990,14990,0
|
|
20231114,180200,2124624130,14990,14990,14990,14990,0
|
|
20231114,180100,2124624130,14990,14990,14990,14990,0
|
|
20231114,180000,2124624130,14990,14990,14990,14990,0
|
|
20231114,175900,2124624130,14990,14990,14990,14990,0
|
|
20231114,175800,2124624130,14990,14990,14990,14990,0
|
|
20231114,175700,2124624130,14990,14990,14990,14990,0
|
|
20231114,175600,2124624130,14990,14990,14990,14990,0
|
|
20231114,175500,2124624130,14990,14990,14990,14990,0
|
|
20231114,175400,2124624130,14990,14990,14990,14990,1458
|
|
20231114,175300,2124624130,14990,14990,14990,14990,0
|
|
20231114,175200,2124624130,14990,14990,14990,14990,0
|
|
20231114,175100,2124624130,14990,14990,14990,14990,0
|
|
20231114,175000,2124624130,14990,14990,14990,14990,0
|
|
20231114,174900,2124624130,14990,14990,14990,14990,0
|
|
20231114,174800,2124624130,14990,14990,14990,14990,0
|
|
20231114,174700,2124624130,14990,14990,14990,14990,0
|
|
20231114,174600,2124624130,14990,14990,14990,14990,0
|
|
20231114,174500,2124624130,14990,14990,14990,14990,0
|
|
20231114,174400,2124624130,14990,14990,14990,14990,0
|
|
20231114,174300,2124624130,14990,14990,14990,14990,0
|
|
20231114,174200,2124624130,14990,14990,14990,14990,0
|
|
20231114,174100,2124624130,14990,14990,14990,14990,0
|
|
20231114,174000,2124624130,14990,14990,14990,14990,0
|
|
20231114,173900,2124624130,14990,14990,14990,14990,0
|
|
20231114,173800,2124624130,14990,14990,14990,14990,0
|
|
20231114,173700,2124624130,14990,14990,14990,14990,0
|
|
20231114,173600,2124624130,14990,14990,14990,14990,0
|
|
20231114,173500,2124624130,14990,14990,14990,14990,0
|
|
20231114,173400,2124624130,14990,14990,14990,14990,0
|
|
20231114,173300,2124624130,14990,14990,14990,14990,0
|
|
20231114,173200,2124624130,14990,14990,14990,14990,0
|
|
20231114,173100,2124624130,14990,14990,14990,14990,0
|
|
20231114,173000,2124624130,14990,14990,14990,14990,0
|
|
20231114,172900,2124624130,14990,14990,14990,14990,0
|
|
20231114,172800,2124624130,14990,14990,14990,14990,0
|
|
20231114,172700,2124624130,14990,14990,14990,14990,0
|
|
20231114,172600,2124624130,14990,14990,14990,14990,0
|
|
20231114,172500,2124624130,14990,14990,14990,14990,0
|
|
20231114,172400,2124624130,14990,14990,14990,14990,1458
|
|
20231114,172300,2124624130,14990,14990,14990,14990,0
|
|
20231114,172200,2124624130,14990,14990,14990,14990,0
|
|
20231114,172100,2124624130,14990,14990,14990,14990,0
|
|
20231114,172000,2124624130,14990,14990,14990,14990,0
|
|
20231114,171900,2124624130,14990,14990,14990,14990,0
|
|
20231114,171800,2124624130,14990,14990,14990,14990,0
|
|
20231114,171700,2124624130,14990,14990,14990,14990,0
|
|
20231114,171600,2124624130,14990,14990,14990,14990,0
|
|
20231114,171500,2124624130,14990,14990,14990,14990,0
|
|
20231114,171400,2124624130,14990,14990,14990,14990,0
|
|
20231114,171300,2124624130,14990,14990,14990,14990,0
|
|
20231114,171200,2124624130,14990,14990,14990,14990,0
|
|
20231114,171100,2124624130,14990,14990,14990,14990,0
|
|
20231114,171000,2124624130,14990,14990,14990,14990,0
|
|
20231114,170900,2124624130,14990,14990,14990,14990,0
|
|
20231114,170800,2124624130,14990,14990,14990,14990,0
|
|
20231114,170700,2124624130,14990,14990,14990,14990,0
|
|
20231114,170600,2124624130,14990,14990,14990,14990,0
|
|
20231114,170500,2124624130,14990,14990,14990,14990,0
|
|
20231114,170400,2124624130,14990,14990,14990,14990,0
|
|
20231114,170300,2124624130,14990,14990,14990,14990,0
|
|
20231114,170200,2124624130,14990,14990,14990,14990,0
|
|
20231114,170100,2124624130,14990,14990,14990,14990,0
|
|
20231114,170000,2124624130,14990,14990,14990,14990,0
|
|
20231114,165900,2124624130,14990,14990,14990,14990,0
|
|
20231114,165800,2124624130,14990,14990,14990,14990,0
|
|
20231114,165700,2124624130,14990,14990,14990,14990,0
|
|
20231114,165600,2124624130,14990,14990,14990,14990,0
|
|
20231114,165500,2124624130,14990,14990,14990,14990,0
|
|
20231114,165400,2124624130,14990,14990,14990,14990,1458
|
|
20231114,165300,2124624130,14990,14990,14990,14990,0
|
|
20231114,165200,2124624130,14990,14990,14990,14990,0
|
|
20231114,165100,2124624130,14990,14990,14990,14990,0
|
|
20231114,165000,2124624130,14990,14990,14990,14990,0
|
|
20231114,164900,2124624130,14990,14990,14990,14990,0
|
|
20231114,164800,2124624130,14990,14990,14990,14990,0
|
|
20231114,164700,2124624130,14990,14990,14990,14990,0
|
|
20231114,164600,2124624130,14990,14990,14990,14990,0
|
|
20231114,164500,2124624130,14990,14990,14990,14990,0
|
|
20231114,164400,2124624130,14990,14990,14990,14990,0
|
|
20231114,164300,2124624130,14990,14990,14990,14990,0
|
|
20231114,164200,2124624130,14990,14990,14990,14990,0
|
|
20231114,164100,2124624130,14990,14990,14990,14990,0
|
|
20231114,164000,2124624130,14990,14990,14990,14990,0
|
|
20231114,163900,2124624130,14990,14990,14990,14990,0
|
|
20231114,163800,2124624130,14990,14990,14990,14990,0
|
|
20231114,163700,2124624130,14990,14990,14990,14990,0
|
|
20231114,163600,2124624130,14990,14990,14990,14990,0
|
|
20231114,163500,2124624130,14990,14990,14990,14990,0
|
|
20231114,163400,2124624130,14990,14990,14990,14990,0
|
|
20231114,163300,2124624130,14990,14990,14990,14990,0
|
|
20231114,163200,2124624130,14990,14990,14990,14990,0
|
|
20231114,163100,2124624130,14990,14990,14990,14990,0
|
|
20231114,163000,2124624130,14990,14990,14990,14990,0
|
|
20231114,162900,2124624130,14990,14990,14990,14990,0
|
|
20231114,162800,2124624130,14990,14990,14990,14990,0
|
|
20231114,162700,2124624130,14990,14990,14990,14990,0
|
|
20231114,162600,2124624130,14990,14990,14990,14990,0
|
|
20231114,162500,2124624130,14990,14990,14990,14990,0
|
|
20231114,162400,2124624130,14990,14990,14990,14990,1458
|
|
20231114,162300,2124624130,14990,14990,14990,14990,0
|
|
20231114,162200,2124624130,14990,14990,14990,14990,0
|
|
20231114,162100,2124624130,14990,14990,14990,14990,0
|
|
20231114,162000,2124624130,14990,14990,14990,14990,0
|
|
20231114,161900,2124624130,14990,14990,14990,14990,0
|
|
20231114,161800,2124624130,14990,14990,14990,14990,0
|
|
20231114,161700,2124624130,14990,14990,14990,14990,0
|
|
20231114,161600,2124624130,14990,14990,14990,14990,0
|
|
20231114,161500,2124624130,14990,14990,14990,14990,0
|
|
20231114,161400,2124624130,14990,14990,14990,14990,0
|
|
20231114,161300,2124624130,14990,14990,14990,14990,0
|
|
20231114,161200,2124624130,14990,14990,14990,14990,0
|
|
20231114,161100,2124624130,14990,14990,14990,14990,0
|
|
20231114,161000,2124624130,14990,14990,14990,14990,0
|
|
20231114,160900,2124624130,14990,14990,14990,14990,0
|
|
20231114,160800,2124624130,14990,14990,14990,14990,0
|
|
20231114,160700,2124624130,14990,14990,14990,14990,0
|
|
20231114,160600,2124624130,14990,14990,14990,14990,0
|
|
20231114,160500,2124624130,14990,14990,14990,14990,0
|
|
20231114,160400,2124624130,14990,14990,14990,14990,0
|
|
20231114,160300,2124624130,14990,14990,14990,14990,0
|
|
20231114,160200,2124624130,14990,14990,14990,14990,0
|
|
20231114,160100,2124624130,14990,14990,14990,14990,0
|
|
20231114,160000,2124624130,14990,14990,14990,14990,0
|
|
20231114,155900,2124624130,14990,14990,14990,14990,0
|
|
20231114,155800,2124624130,14990,14990,14990,14990,0
|
|
20231114,155700,2124624130,14990,14990,14990,14990,0
|
|
20231114,155600,2124624130,14990,14990,14990,14990,0
|
|
20231114,155500,2124624130,14990,14990,14990,14990,0
|
|
20231114,155400,2124624130,14990,14990,14990,14990,1458
|
|
20231114,155300,2124624130,14990,14990,14990,14990,0
|
|
20231114,155200,2124624130,14990,14990,14990,14990,0
|
|
20231114,155100,2124624130,14990,14990,14990,14990,0
|
|
20231114,155000,2124624130,14990,14990,14990,14990,0
|
|
20231114,154900,2124624130,14990,14990,14990,14990,0
|
|
20231114,154800,2124624130,14990,14990,14990,14990,0
|
|
20231114,154700,2124624130,14990,14990,14990,14990,0
|
|
20231114,154600,2124624130,14990,14990,14990,14990,0
|
|
20231114,154500,2124624130,14990,14990,14990,14990,0
|
|
20231114,154400,2124624130,14990,14990,14990,14990,0
|
|
20231114,154300,2124624130,14990,14990,14990,14990,0
|
|
20231114,154200,2124624130,14990,14990,14990,14990,0
|
|
20231114,154100,2124624130,14990,14990,14990,14990,0
|
|
20231114,154000,2124624130,14990,14990,14990,14990,0
|
|
20231114,153900,2124624130,14990,14990,14990,14990,0
|
|
20231114,153800,2124624130,14990,14990,14990,14990,0
|
|
20231114,153700,2124624130,14990,14990,14990,14990,0
|
|
20231114,153600,2124624130,14990,14990,14990,14990,0
|
|
20231114,153500,2124624130,14990,14990,14990,14990,0
|
|
20231114,153400,2124624130,14990,14990,14990,14990,0
|
|
20231114,153300,2124624130,14990,14990,14990,14990,0
|
|
20231114,153200,2124624130,14990,14990,14990,14990,0
|
|
20231114,153100,2124624130,14990,14990,14990,14990,0
|
|
20231114,153000,2124624130,14990,14990,14990,14990,1458
|
|
20231114,152900,2102768710,14990,14990,14990,14990,0
|
|
20231114,152800,2102768710,14990,14990,14990,14990,0
|
|
20231114,152700,2102768710,14990,14990,14990,14990,0
|
|
20231114,152600,2102768710,14990,14990,14990,14990,0
|
|
20231114,152500,2102768710,14990,14990,14990,14990,0
|
|
20231114,152400,2102768710,14990,14990,14990,14990,0
|
|
20231114,152300,2102768710,14990,14990,14990,14990,0
|
|
20231114,152200,2102768710,14990,14990,14990,14990,0
|
|
20231114,152100,2102768710,14990,14990,14990,14990,0
|
|
20231114,152000,2102768710,14990,14990,14990,14990,0
|
|
20231114,151900,2102768710,14990,14980,14990,14980,143
|
|
20231114,151800,2100626050,14980,14980,14980,14980,62
|
|
20231114,151700,2099697290,14990,14990,14990,14960,157
|
|
20231114,151600,2097344160,15000,15010,15010,15000,182
|
|
20231114,151500,2094614120,15020,15030,15030,15020,18
|
|
20231114,151400,2094343720,15010,15000,15030,15000,563
|
|
20231114,151300,2085892220,15010,14920,15010,14920,1297
|
|
20231114,151200,2066460520,14940,14950,14950,14940,12
|
|
20231114,151100,2066281130,14950,14960,14960,14950,3
|
|
20231114,151000,2066236260,14970,14900,14970,14900,1262
|
|
20231114,150900,2047392100,14890,14890,14900,14890,15
|
|
20231114,150800,2047168650,14890,14880,14890,14880,200
|
|
20231114,150700,2044190660,14910,14860,14910,14860,21
|
|
20231114,150600,2043878210,14860,14860,14860,14860,4
|
|
20231114,150500,2043818770,14850,14920,14930,14850,191
|
|
20231114,150400,2040968510,14920,14850,14920,14850,893
|
|
20231114,150300,2027671150,14850,14830,14850,14830,167
|
|
20231114,150200,2025191680,14840,14850,14850,14840,90
|
|
20231114,150100,2023855680,14840,14840,14840,14840,152
|
|
20231114,150000,2021600000,14850,14840,14850,14840,4
|
|
20231114,145900,2021540630,14850,14840,14850,14840,9
|
|
20231114,145800,2021407050,14840,14820,14840,14820,331
|
|
20231114,145700,2016496240,14820,14810,14830,14810,207
|
|
20231114,145600,2013428750,14810,14800,14810,14800,4
|
|
20231114,145500,2013369540,14800,14800,14810,14800,8
|
|
20231114,145400,2013251120,14820,14820,14820,14820,5
|
|
20231114,145300,2013177020,14820,14820,14820,14820,3
|
|
20231114,145200,2013132560,14820,14820,14820,14820,1
|
|
20231114,145100,2013117740,14800,14800,14810,14800,13
|
|
20231114,145000,2012925300,14800,14800,14800,14800,1
|
|
20231114,144900,2012910500,14840,14840,14840,14840,34
|
|
20231114,144800,2012405940,14830,14780,14830,14770,167
|
|
20231114,144700,2009932340,14820,14830,14830,14820,2
|
|
20231114,144600,2009902690,14800,14800,14800,14800,0
|
|
20231114,144500,2009902690,14800,14840,14840,14800,48
|
|
20231114,144400,2009190410,14840,14840,14850,14840,163
|
|
20231114,144300,2006771480,14840,14830,14850,14830,177
|
|
20231114,144200,2004144490,14830,14820,14830,14800,16
|
|
20231114,144100,2003907510,14840,14840,14840,14840,352
|
|
20231114,144000,1998683830,14840,14820,14840,14820,199
|
|
20231114,143900,1995731610,14820,14820,14820,14820,0
|
|
20231114,143800,1995731610,14820,14790,14830,14790,170
|
|
20231114,143700,1993216350,14780,14780,14780,14780,6
|
|
20231114,143600,1993127670,14780,14780,14780,14780,1
|
|
20231114,143500,1993112890,14780,14790,14790,14780,2
|
|
20231114,143400,1993083320,14790,14780,14790,14780,73
|
|
20231114,143300,1992003690,14770,14790,14790,14770,113
|
|
20231114,143200,1990333880,14790,14780,14790,14780,17
|
|
20231114,143100,1990082610,14780,14780,14780,14780,0
|
|
20231114,143000,1990082610,14780,14810,14810,14780,2
|
|
20231114,142900,1990053020,14790,14810,14810,14790,20
|
|
20231114,142800,1989756890,14810,14820,14820,14810,151
|
|
20231114,142700,1987519220,14830,14820,14830,14820,6
|
|
20231114,142600,1987430290,14830,14800,14830,14800,62
|
|
20231114,142500,1986511920,14800,14770,14800,14770,188
|
|
20231114,142400,1983735130,14770,14770,14800,14770,824
|
|
20231114,142300,1971549540,14790,14780,14790,14780,54
|
|
20231114,142200,1970750920,14790,14780,14790,14780,52
|
|
20231114,142100,1969982350,14790,14790,14790,14790,72
|
|
20231114,142000,1968917470,14790,14790,14790,14780,375
|
|
20231114,141900,1963372960,14790,14790,14790,14790,5
|
|
20231114,141800,1963299010,14790,14750,14790,14750,724
|
|
20231114,141700,1952606690,14750,14750,14750,14750,6
|
|
20231114,141600,1952518190,14740,14750,14760,14740,215
|
|
20231114,141500,1949346930,14760,14750,14760,14750,14
|
|
20231114,141400,1949140410,14750,14750,14760,14750,81
|
|
20231114,141300,1947945050,14740,14730,14740,14730,789
|
|
20231114,141200,1936315440,14740,14710,14740,14710,694
|
|
20231114,141100,1926090240,14720,14690,14720,14690,195
|
|
20231114,141000,1923221880,14700,14700,14700,14700,13
|
|
20231114,140900,1923030780,14710,14710,14710,14710,650
|
|
20231114,140800,1913469280,14700,14670,14700,14650,478
|
|
20231114,140700,1906451340,14670,14670,14670,14670,0
|
|
20231114,140600,1906451340,14670,14660,14670,14660,145
|
|
20231114,140500,1904324590,14660,14660,14660,14660,5
|
|
20231114,140400,1904251290,14640,14640,14640,14640,1
|
|
20231114,140300,1904236650,14650,14650,14660,14650,262
|
|
20231114,140200,1900398050,14640,14630,14640,14630,7
|
|
20231114,140100,1900295580,14620,14640,14640,14610,119
|
|
20231114,140000,1898554850,14610,14610,14610,14610,0
|
|
20231114,135900,1898554850,14610,14610,14610,14580,624
|
|
20231114,135800,1889447770,14600,14600,14600,14600,21
|
|
20231114,135700,1889141170,14600,14600,14600,14600,121
|
|
20231114,135600,1887374570,14590,14600,14600,14590,72
|
|
20231114,135500,1886323380,14590,14590,14590,14590,0
|
|
20231114,135400,1886323380,14590,14590,14590,14590,21
|
|
20231114,135300,1886016990,14600,14600,14600,14600,49
|
|
20231114,135200,1885301590,14600,14590,14600,14590,11
|
|
20231114,135100,1885141090,14590,14600,14600,14590,17
|
|
20231114,135000,1884893030,14600,14610,14610,14600,297
|
|
20231114,134900,1880554720,14620,14630,14640,14620,78
|
|
20231114,134800,1879412870,14630,14630,14630,14630,20
|
|
20231114,134700,1879120270,14650,14650,14650,14650,0
|
|
20231114,134600,1879120270,14650,14650,14650,14650,143
|
|
20231114,134500,1877025320,14650,14650,14650,14650,26
|
|
20231114,134400,1876644420,14660,14650,14660,14650,55
|
|
20231114,134300,1875838660,14650,14650,14650,14640,33
|
|
20231114,134200,1875355320,14650,14650,14680,14650,612
|
|
20231114,134100,1866371520,14680,14640,14680,14640,307
|
|
20231114,134000,1861867060,14640,14640,14650,14640,34
|
|
20231114,133900,1861369230,14640,14640,14640,14610,211
|
|
20231114,133800,1858282720,14630,14620,14630,14620,121
|
|
20231114,133700,1856512500,14620,14600,14620,14600,614
|
|
20231114,133600,1847536430,14590,14580,14590,14580,78
|
|
20231114,133500,1846398450,14590,14570,14590,14570,126
|
|
20231114,133400,1844562110,14550,14550,14550,14540,1028
|
|
20231114,133300,1829604730,14550,14580,14580,14550,1053
|
|
20231114,133200,1814276070,14580,14570,14580,14570,229
|
|
20231114,133100,1810937740,14580,14570,14580,14570,47
|
|
20231114,133000,1810252920,14580,14570,14580,14570,254
|
|
20231114,132900,1806551980,14580,14570,14580,14570,192
|
|
20231114,132800,1803754200,14580,14620,14620,14580,3739
|
|
20231114,132700,1749154730,14620,14620,14620,14610,571
|
|
20231114,132600,1740807170,14620,14620,14620,14620,104
|
|
20231114,132500,1739286690,14620,14620,14620,14610,560
|
|
20231114,132400,1731100090,14620,14610,14620,14610,639
|
|
20231114,132300,1721762190,14620,14620,14620,14610,529
|
|
20231114,132200,1714028220,14630,14630,14630,14630,159
|
|
20231114,132100,1711702050,14640,14650,14650,14630,1307
|
|
20231114,132000,1692566770,14650,14660,14660,14650,176
|
|
20231114,131900,1689986620,14660,14660,14660,14650,17
|
|
20231114,131800,1689737410,14660,14660,14660,14660,259
|
|
20231114,131700,1685940470,14680,14680,14680,14680,36
|
|
20231114,131600,1685411990,14700,14700,14700,14700,0
|
|
20231114,131500,1685411990,14700,14660,14700,14660,417
|
|
20231114,131400,1679290530,14660,14660,14660,14660,19
|
|
20231114,131300,1679011990,14660,14660,14660,14660,2
|
|
20231114,131200,1678982670,14660,14650,14660,14650,199
|
|
20231114,131100,1676065350,14650,14650,14650,14650,4
|
|
20231114,131000,1676006750,14660,14660,14660,14660,5
|
|
20231114,130900,1675933450,14660,14650,14660,14640,791
|
|
20231114,130800,1664338690,14650,14650,14650,14650,620
|
|
20231114,130700,1655255690,14650,14650,14660,14650,64
|
|
20231114,130600,1654317590,14650,14650,14650,14650,2
|
|
20231114,130500,1654288290,14660,14660,14660,14650,537
|
|
20231114,130400,1646421070,14660,14660,14660,14660,85
|
|
20231114,130300,1645174970,14650,14660,14660,14650,10
|
|
20231114,130200,1645028410,14660,14660,14660,14660,4
|
|
20231114,130100,1644969770,14640,14650,14650,14640,5
|
|
20231114,130000,1644896530,14650,14640,14650,14640,58
|
|
20231114,125900,1644046870,14640,14630,14640,14630,6
|
|
20231114,125800,1643959070,14630,14630,14630,14630,0
|
|
20231114,125700,1643959070,14630,14630,14630,14630,229
|
|
20231114,125600,1640608800,14610,14610,14610,14610,0
|
|
20231114,125500,1640608800,14610,14620,14620,14610,91
|
|
20231114,125400,1639278900,14620,14650,14650,14600,2833
|
|
20231114,125300,1597853890,14650,14650,14650,14650,1
|
|
20231114,125200,1597839240,14650,14660,14660,14650,626
|
|
20231114,125100,1588666290,14650,14660,14670,14650,586
|
|
20231114,125000,1580076820,14660,14680,14690,14660,971
|
|
20231114,124900,1565834960,14680,14690,14690,14680,309
|
|
20231114,124800,1561298820,14690,14690,14690,14690,701
|
|
20231114,124700,1551001130,14700,14720,14720,14700,1848
|
|
20231114,124600,1523825580,14710,14710,14720,14710,3
|
|
20231114,124500,1523781440,14710,14710,14710,14710,177
|
|
20231114,124400,1521177770,14710,14710,14710,14710,16
|
|
20231114,124300,1520942410,14710,14710,14720,14710,149
|
|
20231114,124200,1518749610,14710,14710,14710,14710,49
|
|
20231114,124100,1518028820,14720,14710,14720,14710,111
|
|
20231114,124000,1516395010,14720,14710,14720,14710,3
|
|
20231114,123900,1516350860,14710,14710,14710,14710,36
|
|
20231114,123800,1515821300,14710,14710,14710,14710,433
|
|
20231114,123700,1509451870,14710,14710,14710,14710,0
|
|
20231114,123600,1509451870,14710,14710,14710,14710,31
|
|
20231114,123500,1508995860,14710,14720,14720,14710,280
|
|
20231114,123400,1504876780,14720,14720,14720,14720,150
|
|
20231114,123300,1502668780,14720,14720,14720,14720,1
|
|
20231114,123200,1502654060,14730,14720,14730,14720,4
|
|
20231114,123100,1502595160,14720,14740,14740,14720,975
|
|
20231114,123000,1488236730,14730,14750,14750,14730,489
|
|
20231114,122900,1481029260,14760,14760,14760,14760,89
|
|
20231114,122800,1479715620,14770,14770,14770,14770,1
|
|
20231114,122700,1479700850,14760,14780,14780,14760,136
|
|
20231114,122600,1477690850,14800,14770,14800,14770,5
|
|
20231114,122500,1477616940,14750,14760,14760,14750,874
|
|
20231114,122400,1464721990,14760,14770,14770,14760,148
|
|
20231114,122300,1462537470,14760,14760,14760,14760,0
|
|
20231114,122200,1462537470,14760,14780,14780,14760,6
|
|
20231114,122100,1462448810,14780,14760,14780,14760,7
|
|
20231114,122000,1462345390,14760,14760,14760,14760,1
|
|
20231114,121900,1462330630,14790,14780,14790,14780,100
|
|
20231114,121800,1460851650,14790,14790,14790,14790,0
|
|
20231114,121700,1460851650,14790,14770,14790,14770,100
|
|
20231114,121600,1459373250,14750,14750,14750,14750,46
|
|
20231114,121500,1458694750,14780,14780,14780,14780,50
|
|
20231114,121400,1457955750,14740,14770,14770,14740,1797
|
|
20231114,121300,1431441210,14770,14780,14790,14770,1581
|
|
20231114,121200,1408082870,14790,14790,14800,14790,287
|
|
20231114,121100,1403835320,14790,14790,14790,14790,127
|
|
20231114,121000,1401956990,14790,14800,14800,14790,71
|
|
20231114,120900,1400906890,14800,14810,14810,14800,122
|
|
20231114,120800,1399101280,14800,14800,14800,14800,20
|
|
20231114,120700,1398805280,14800,14840,14840,14800,1457
|
|
20231114,120600,1377225080,14840,14840,14840,14840,129
|
|
20231114,120500,1375310720,14840,14840,14840,14840,39
|
|
20231114,120400,1374731960,14840,14840,14840,14840,3
|
|
20231114,120300,1374687440,14840,14830,14840,14830,10
|
|
20231114,120200,1374539100,14810,14800,14810,14790,513
|
|
20231114,120100,1366943770,14800,14790,14800,14790,9
|
|
20231114,120000,1366810590,14790,14790,14790,14790,0
|
|
20231114,115900,1366810590,14790,14790,14800,14790,164
|
|
20231114,115800,1364384720,14800,14790,14800,14790,2
|
|
20231114,115700,1364355130,14800,14800,14800,14800,2
|
|
20231114,115600,1364325530,14790,14800,14800,14790,501
|
|
20231114,115500,1356910740,14790,14780,14790,14780,297
|
|
20231114,115400,1352520360,14790,14790,14790,14780,746
|
|
20231114,115300,1341490260,14790,14790,14790,14790,1
|
|
20231114,115200,1341475470,14790,14770,14790,14770,228
|
|
20231114,115100,1338103930,14780,14790,14790,14780,283
|
|
20231114,115000,1333921180,14780,14780,14780,14780,100
|
|
20231114,114900,1332443180,14800,14800,14800,14800,46
|
|
20231114,114800,1331762380,14800,14780,14800,14780,115
|
|
20231114,114700,1330060460,14770,14770,14770,14770,0
|
|
20231114,114600,1330060460,14770,14780,14780,14770,558
|
|
20231114,114500,1321815460,14780,14780,14800,14780,64
|
|
20231114,114400,1320868370,14770,14800,14800,14770,101
|
|
20231114,114300,1319376570,14760,14770,14780,14760,146
|
|
20231114,114200,1317220340,14760,14780,14780,14760,278
|
|
20231114,114100,1313115360,14780,14790,14790,14780,23
|
|
20231114,114000,1312775210,14800,14790,14800,14790,322
|
|
20231114,113900,1308010050,14790,14790,14790,14790,100
|
|
20231114,113800,1306531050,14780,14780,14780,14780,102
|
|
20231114,113700,1305023490,14780,14770,14780,14760,140
|
|
20231114,113600,1302955350,14770,14770,14770,14770,0
|
|
20231114,113500,1302955350,14770,14770,14770,14770,1
|
|
20231114,113400,1302940580,14780,14770,14780,14770,121
|
|
20231114,113300,1301153210,14770,14780,14780,14770,63
|
|
20231114,113200,1300222110,14780,14780,14780,14780,2
|
|
20231114,113100,1300192550,14780,14780,14780,14780,10
|
|
20231114,113000,1300044750,14790,14790,14790,14790,295
|
|
20231114,112900,1295681700,14780,14780,14780,14780,1
|
|
20231114,112800,1295666920,14770,14790,14790,14770,149
|
|
20231114,112700,1293465410,14800,14800,14800,14800,10
|
|
20231114,112600,1293317410,14780,14800,14800,14780,39
|
|
20231114,112500,1292740690,14790,14790,14790,14790,0
|
|
20231114,112400,1292740690,14790,14790,14790,14790,1
|
|
20231114,112300,1292725900,14800,14850,14850,14800,23
|
|
20231114,112200,1292385200,14930,14800,14930,14790,312
|
|
20231114,112100,1287753010,14790,14860,14860,14790,524
|
|
20231114,112000,1279993480,14860,14800,14870,14800,46
|
|
20231114,111900,1279312020,14790,14770,14790,14770,1258
|
|
20231114,111800,1260716960,14770,14760,14770,14760,183
|
|
20231114,111700,1258015850,14760,14750,14760,14750,2
|
|
20231114,111600,1257986340,14750,14750,14750,14750,12
|
|
20231114,111500,1257809340,14760,14720,14760,14710,203
|
|
20231114,111400,1254817750,14700,14710,14710,14700,61
|
|
20231114,111300,1253920750,14720,14710,14720,14700,49
|
|
20231114,111200,1253200240,14720,14710,14720,14710,6
|
|
20231114,111100,1253111970,14710,14680,14710,14680,588
|
|
20231114,111000,1244468510,14680,14700,14700,14680,1078
|
|
20231114,110900,1228640470,14690,14710,14710,14690,372
|
|
20231114,110800,1223172980,14710,14700,14730,14700,462
|
|
20231114,110700,1216373370,14700,14730,14730,14700,483
|
|
20231114,110600,1209266940,14720,14760,14780,14710,2371
|
|
20231114,110500,1174349450,14750,14750,14750,14750,0
|
|
20231114,110400,1174349450,14750,14740,14750,14730,818
|
|
20231114,110300,1162285810,14750,14830,14830,14740,1863
|
|
20231114,110200,1134716130,14840,14840,14840,14830,66
|
|
20231114,110100,1133736700,14860,14870,14870,14860,228
|
|
20231114,110000,1130348520,14880,14870,14880,14870,194
|
|
20231114,105900,1127462930,14860,14840,14860,14840,84
|
|
20231114,105800,1126215890,14840,14860,14860,14840,800
|
|
20231114,105700,1114333910,14860,14870,14870,14860,210
|
|
20231114,105600,1111212210,14860,14850,14880,14850,86
|
|
20231114,105500,1109934270,14860,14860,14860,14860,60
|
|
20231114,105400,1109042670,14860,14850,14860,14850,27
|
|
20231114,105300,1108641500,14850,14850,14850,14850,0
|
|
20231114,105200,1108641500,14850,14840,14850,14840,151
|
|
20231114,105100,1106400550,14840,14830,14840,14830,202
|
|
20231114,105000,1103404850,14830,14850,14850,14830,605
|
|
20231114,104900,1094426690,14850,14840,14850,14840,84
|
|
20231114,104800,1093179320,14880,14880,14880,14880,130
|
|
20231114,104700,1091244920,14890,14890,14890,14890,10
|
|
20231114,104600,1091096020,14910,14910,14930,14800,6114
|
|
20231114,104500,1000417930,14910,14910,14910,14910,49
|
|
20231114,104400,999687340,14930,14880,14930,14880,84
|
|
20231114,104300,998437280,14870,14880,14880,14870,761
|
|
20231114,104200,987116940,14870,14870,14870,14870,0
|
|
20231114,104100,987116940,14870,14870,14870,14870,55
|
|
20231114,104000,986299090,14870,14890,14890,14870,575
|
|
20231114,103900,977747680,14880,14960,14970,14880,4166
|
|
20231114,103800,915628930,14970,14970,14990,14970,141
|
|
20231114,103700,913517960,14990,14990,14990,14960,852
|
|
20231114,103600,900769010,14960,14980,14990,14960,758
|
|
20231114,103500,889425050,14960,14960,14960,14960,55
|
|
20231114,103400,888602250,14950,14950,14950,14930,82
|
|
20231114,103300,887377880,14930,14930,14940,14930,7
|
|
20231114,103200,887273350,14930,14930,14930,14930,2
|
|
20231114,103100,887243490,14930,14960,14960,14930,463
|
|
20231114,103000,880321520,14960,14960,14960,14960,1
|
|
20231114,102900,880306560,14960,14980,14980,14960,73
|
|
20231114,102800,879213850,15000,15010,15010,14980,320
|
|
20231114,102700,874411680,14980,15000,15000,14980,280
|
|
20231114,102600,870211860,15000,14990,15000,14990,174
|
|
20231114,102500,867602250,14990,14960,14990,14960,614
|
|
20231114,102400,858404960,14960,14950,14960,14950,45
|
|
20231114,102300,857731770,14940,14920,14940,14920,49
|
|
20231114,102200,856999880,14920,14920,14920,14920,12
|
|
20231114,102100,856820840,14890,14900,14900,14890,693
|
|
20231114,102000,846501980,14890,14890,14890,14890,179
|
|
20231114,101900,843836670,14880,14880,14950,14870,292
|
|
20231114,101800,839483610,14890,14890,14890,14870,744
|
|
20231114,101700,828409960,14890,14970,14970,14890,1658
|
|
20231114,101600,803699830,14980,14980,14980,14980,257
|
|
20231114,101500,799849970,14980,15000,15000,14980,277
|
|
20231114,101400,795699050,14970,15060,15060,14900,2898
|
|
20231114,101300,752237530,15070,15140,15140,15070,1278
|
|
20231114,101200,732928020,15150,15160,15160,15150,52
|
|
20231114,101100,732139790,15160,15170,15170,15160,33
|
|
20231114,101000,731639350,15170,15180,15180,15170,137
|
|
20231114,100900,729560030,15180,15180,15190,15180,3
|
|
20231114,100800,729514480,15170,15180,15180,15170,325
|
|
20231114,100700,724584010,15180,15190,15190,15180,33
|
|
20231114,100600,724082930,15190,15190,15190,15190,0
|
|
20231114,100500,724082930,15190,15180,15190,15180,173
|
|
20231114,100400,721456780,15200,15200,15210,15200,127
|
|
20231114,100300,719525870,15220,15190,15220,15190,61
|
|
20231114,100200,718598040,15180,15160,15180,15160,67
|
|
20231114,100100,717581000,15140,15140,15140,15140,0
|
|
20231114,100000,717581000,15140,15140,15140,15140,84
|
|
20231114,095900,716309240,15130,15170,15170,15130,873
|
|
20231114,095800,703083260,15170,15200,15200,15170,757
|
|
20231114,095700,691594560,15200,15220,15220,15200,1098
|
|
20231114,095600,674893430,15220,15250,15250,15220,253
|
|
20231114,095500,671042710,15280,15270,15280,15270,10
|
|
20231114,095400,670889960,15280,15200,15280,15200,51
|
|
20231114,095300,670114680,15190,15190,15190,15190,0
|
|
20231114,095200,670114680,15190,15220,15220,15180,1565
|
|
20231114,095100,646328540,15220,15260,15260,15220,1495
|
|
20231114,095000,623538600,15270,15270,15270,15270,2
|
|
20231114,094900,623508060,15250,15270,15270,15250,16
|
|
20231114,094800,623263830,15270,15320,15320,15270,105
|
|
20231114,094700,621659930,15320,15270,15320,15270,457
|
|
20231114,094600,614681490,15270,15260,15310,15260,471
|
|
20231114,094500,607489350,15250,15260,15260,15250,393
|
|
20231114,094400,601495470,15260,15260,15260,15250,442
|
|
20231114,094300,594750560,15270,15270,15270,15260,190
|
|
20231114,094200,591849280,15270,15290,15290,15270,774
|
|
20231114,094100,580028380,15290,15290,15290,15290,0
|
|
20231114,094000,580028380,15290,15320,15320,15290,173
|
|
20231114,093900,577379520,15330,15330,15330,15330,101
|
|
20231114,093800,575831190,15330,15320,15330,15320,11
|
|
20231114,093700,575662570,15320,15330,15330,15320,93
|
|
20231114,093600,574236890,15330,15340,15340,15330,334
|
|
20231114,093500,569113350,15340,15350,15350,15340,60
|
|
20231114,093400,568192910,15340,15350,15360,15340,331
|
|
20231114,093300,563113900,15350,15360,15360,15350,133
|
|
20231114,093200,561072020,15370,15370,15370,15350,72
|
|
20231114,093100,559965520,15370,15360,15370,15350,156
|
|
20231114,093000,557568400,15360,15370,15370,15360,300
|
|
20231114,092900,552959060,15380,15430,15430,15380,2167
|
|
20231114,092800,519551090,15450,15450,15450,15450,0
|
|
20231114,092700,519551090,15450,15450,15490,15430,576
|
|
20231114,092600,510649310,15470,15420,15470,15420,56
|
|
20231114,092500,509783300,15420,15430,15430,15410,142
|
|
20231114,092400,507594570,15420,15510,15520,15420,913
|
|
20231114,092300,493483180,15420,15530,15530,15420,2628
|
|
20231114,092200,452828630,15540,15490,15540,15490,102
|
|
20231114,092100,451245640,15540,15490,15540,15490,373
|
|
20231114,092000,445450820,15490,15500,15500,15470,491
|
|
20231114,091900,437846350,15490,15590,15590,15490,1715
|
|
20231114,091800,411199710,15590,15490,15590,15490,1599
|
|
20231114,091700,386381990,15490,15300,15520,15270,5869
|
|
20231114,091600,295867850,15400,15270,15400,15270,2967
|
|
20231114,091500,250385110,15270,15270,15280,15270,403
|
|
20231114,091400,244231270,15270,15270,15270,15270,395
|
|
20231114,091300,238199620,15270,15280,15280,15270,1194
|
|
20231114,091200,219964700,15280,15300,15300,15280,11
|
|
20231114,091100,219796500,15300,15300,15300,15300,509
|
|
20231114,091000,212008800,15270,15270,15270,15270,5
|
|
20231114,090900,211932450,15270,15270,15270,15270,16
|
|
20231114,090800,211688130,15260,15260,15280,15260,92
|
|
20231114,090700,210283980,15250,15360,15380,15240,867
|
|
20231114,090600,196995670,15370,15370,15380,15240,568
|
|
20231114,090500,188317550,15380,15220,15400,15220,586
|
|
20231114,090400,179357520,15290,15360,15360,15210,2111
|
|
20231114,090300,147077900,15330,15480,15520,15330,1077
|
|
20231114,090200,130471800,15480,15510,15530,15440,1036
|
|
20231114,090100,114435500,15520,15760,15760,15500,2086
|
|
20231114,090000,81769790,15760,15340,15800,15340,5274
|