665 lines
33 KiB
CSV
665 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,200200,10072439220,8580,8580,8580,8580,1447
|
|
20231110,200100,10072439220,8580,8580,8580,8580,0
|
|
20231110,200000,10072439220,8580,8580,8580,8580,0
|
|
20231110,195900,10072439220,8580,8580,8580,8580,0
|
|
20231110,195800,10072439220,8580,8580,8580,8580,0
|
|
20231110,195700,10072439220,8580,8580,8580,8580,0
|
|
20231110,195600,10072439220,8580,8580,8580,8580,0
|
|
20231110,195500,10072439220,8580,8580,8580,8580,0
|
|
20231110,195400,10072439220,8580,8580,8580,8580,0
|
|
20231110,195300,10072439220,8580,8580,8580,8580,0
|
|
20231110,195200,10072439220,8580,8580,8580,8580,0
|
|
20231110,195100,10072439220,8580,8580,8580,8580,0
|
|
20231110,195000,10072439220,8580,8580,8580,8580,0
|
|
20231110,194900,10072439220,8580,8580,8580,8580,0
|
|
20231110,194800,10072439220,8580,8580,8580,8580,0
|
|
20231110,194700,10072439220,8580,8580,8580,8580,0
|
|
20231110,194600,10072439220,8580,8580,8580,8580,0
|
|
20231110,194500,10072439220,8580,8580,8580,8580,0
|
|
20231110,194400,10072439220,8580,8580,8580,8580,0
|
|
20231110,194300,10072439220,8580,8580,8580,8580,0
|
|
20231110,194200,10072439220,8580,8580,8580,8580,0
|
|
20231110,194100,10072439220,8580,8580,8580,8580,0
|
|
20231110,194000,10072439220,8580,8580,8580,8580,0
|
|
20231110,193900,10072439220,8580,8580,8580,8580,0
|
|
20231110,193800,10072439220,8580,8580,8580,8580,0
|
|
20231110,193700,10072439220,8580,8580,8580,8580,0
|
|
20231110,193600,10072439220,8580,8580,8580,8580,0
|
|
20231110,193500,10072439220,8580,8580,8580,8580,0
|
|
20231110,193400,10072439220,8580,8580,8580,8580,0
|
|
20231110,193300,10072439220,8580,8580,8580,8580,0
|
|
20231110,193200,10072439220,8580,8580,8580,8580,1447
|
|
20231110,193100,10072439220,8580,8580,8580,8580,0
|
|
20231110,193000,10072439220,8580,8580,8580,8580,0
|
|
20231110,192900,10072439220,8580,8580,8580,8580,0
|
|
20231110,192800,10072439220,8580,8580,8580,8580,0
|
|
20231110,192700,10072439220,8580,8580,8580,8580,0
|
|
20231110,192600,10072439220,8580,8580,8580,8580,0
|
|
20231110,192500,10072439220,8580,8580,8580,8580,0
|
|
20231110,192400,10072439220,8580,8580,8580,8580,0
|
|
20231110,192300,10072439220,8580,8580,8580,8580,0
|
|
20231110,192200,10072439220,8580,8580,8580,8580,0
|
|
20231110,192100,10072439220,8580,8580,8580,8580,0
|
|
20231110,192000,10072439220,8580,8580,8580,8580,0
|
|
20231110,191900,10072439220,8580,8580,8580,8580,0
|
|
20231110,191800,10072439220,8580,8580,8580,8580,0
|
|
20231110,191700,10072439220,8580,8580,8580,8580,0
|
|
20231110,191600,10072439220,8580,8580,8580,8580,0
|
|
20231110,191500,10072439220,8580,8580,8580,8580,0
|
|
20231110,191400,10072439220,8580,8580,8580,8580,0
|
|
20231110,191300,10072439220,8580,8580,8580,8580,0
|
|
20231110,191200,10072439220,8580,8580,8580,8580,0
|
|
20231110,191100,10072439220,8580,8580,8580,8580,0
|
|
20231110,191000,10072439220,8580,8580,8580,8580,0
|
|
20231110,190900,10072439220,8580,8580,8580,8580,0
|
|
20231110,190800,10072439220,8580,8580,8580,8580,0
|
|
20231110,190700,10072439220,8580,8580,8580,8580,0
|
|
20231110,190600,10072439220,8580,8580,8580,8580,0
|
|
20231110,190500,10072439220,8580,8580,8580,8580,0
|
|
20231110,190400,10072439220,8580,8580,8580,8580,0
|
|
20231110,190300,10072439220,8580,8580,8580,8580,0
|
|
20231110,190200,10072439220,8580,8580,8580,8580,1447
|
|
20231110,190100,10072439220,8580,8580,8580,8580,0
|
|
20231110,190000,10072439220,8580,8580,8580,8580,0
|
|
20231110,185900,10072439220,8580,8580,8580,8580,0
|
|
20231110,185800,10072439220,8580,8580,8580,8580,0
|
|
20231110,185700,10072439220,8580,8580,8580,8580,0
|
|
20231110,185600,10072439220,8580,8580,8580,8580,0
|
|
20231110,185500,10072439220,8580,8580,8580,8580,0
|
|
20231110,185400,10072439220,8580,8580,8580,8580,0
|
|
20231110,185300,10072439220,8580,8580,8580,8580,0
|
|
20231110,185200,10072439220,8580,8580,8580,8580,0
|
|
20231110,185100,10072439220,8580,8580,8580,8580,0
|
|
20231110,185000,10072439220,8580,8580,8580,8580,0
|
|
20231110,184900,10072439220,8580,8580,8580,8580,0
|
|
20231110,184800,10072439220,8580,8580,8580,8580,0
|
|
20231110,184700,10072439220,8580,8580,8580,8580,0
|
|
20231110,184600,10072439220,8580,8580,8580,8580,0
|
|
20231110,184500,10072439220,8580,8580,8580,8580,0
|
|
20231110,184400,10072439220,8580,8580,8580,8580,0
|
|
20231110,184300,10072439220,8580,8580,8580,8580,0
|
|
20231110,184200,10072439220,8580,8580,8580,8580,0
|
|
20231110,184100,10072439220,8580,8580,8580,8580,0
|
|
20231110,184000,10072439220,8580,8580,8580,8580,0
|
|
20231110,183900,10072439220,8580,8580,8580,8580,0
|
|
20231110,183800,10072439220,8580,8580,8580,8580,0
|
|
20231110,183700,10072439220,8580,8580,8580,8580,0
|
|
20231110,183600,10072439220,8580,8580,8580,8580,0
|
|
20231110,183500,10072439220,8580,8580,8580,8580,0
|
|
20231110,183400,10072439220,8580,8580,8580,8580,0
|
|
20231110,183300,10072439220,8580,8580,8580,8580,0
|
|
20231110,183200,10072439220,8580,8580,8580,8580,1447
|
|
20231110,183100,10072439220,8580,8580,8580,8580,0
|
|
20231110,183000,10072439220,8580,8580,8580,8580,0
|
|
20231110,182900,10072439220,8580,8580,8580,8580,0
|
|
20231110,182800,10072439220,8580,8580,8580,8580,0
|
|
20231110,182700,10072439220,8580,8580,8580,8580,0
|
|
20231110,182600,10072439220,8580,8580,8580,8580,0
|
|
20231110,182500,10072439220,8580,8580,8580,8580,0
|
|
20231110,182400,10072439220,8580,8580,8580,8580,0
|
|
20231110,182300,10072439220,8580,8580,8580,8580,0
|
|
20231110,182200,10072439220,8580,8580,8580,8580,0
|
|
20231110,182100,10072439220,8580,8580,8580,8580,0
|
|
20231110,182000,10072439220,8580,8580,8580,8580,0
|
|
20231110,181900,10072439220,8580,8580,8580,8580,0
|
|
20231110,181800,10072439220,8580,8580,8580,8580,0
|
|
20231110,181700,10072439220,8580,8580,8580,8580,0
|
|
20231110,181600,10072439220,8580,8580,8580,8580,0
|
|
20231110,181500,10072439220,8580,8580,8580,8580,0
|
|
20231110,181400,10072439220,8580,8580,8580,8580,0
|
|
20231110,181300,10072439220,8580,8580,8580,8580,0
|
|
20231110,181200,10072439220,8580,8580,8580,8580,0
|
|
20231110,181100,10072439220,8580,8580,8580,8580,0
|
|
20231110,181000,10072439220,8580,8580,8580,8580,0
|
|
20231110,180900,10072439220,8580,8580,8580,8580,0
|
|
20231110,180800,10072439220,8580,8580,8580,8580,0
|
|
20231110,180700,10072439220,8580,8580,8580,8580,0
|
|
20231110,180600,10072439220,8580,8580,8580,8580,0
|
|
20231110,180500,10072439220,8580,8580,8580,8580,0
|
|
20231110,180400,10072439220,8580,8580,8580,8580,0
|
|
20231110,180300,10072439220,8580,8580,8580,8580,0
|
|
20231110,180200,10072439220,8580,8580,8580,8580,1447
|
|
20231110,180100,10072439220,8580,8580,8580,8580,0
|
|
20231110,180000,10072439220,8580,8580,8580,8580,0
|
|
20231110,175900,10072439220,8580,8580,8580,8580,0
|
|
20231110,175800,10072439220,8580,8580,8580,8580,0
|
|
20231110,175700,10072439220,8580,8580,8580,8580,0
|
|
20231110,175600,10072439220,8580,8580,8580,8580,0
|
|
20231110,175500,10072439220,8580,8580,8580,8580,0
|
|
20231110,175400,10072439220,8580,8580,8580,8580,0
|
|
20231110,175300,10072439220,8580,8580,8580,8580,0
|
|
20231110,175200,10072439220,8580,8580,8580,8580,0
|
|
20231110,175100,10072439220,8580,8580,8580,8580,0
|
|
20231110,175000,10072439220,8580,8580,8580,8580,0
|
|
20231110,174900,10072439220,8580,8580,8580,8580,0
|
|
20231110,174800,10072439220,8580,8580,8580,8580,0
|
|
20231110,174700,10072439220,8580,8580,8580,8580,0
|
|
20231110,174600,10072439220,8580,8580,8580,8580,0
|
|
20231110,174500,10072439220,8580,8580,8580,8580,0
|
|
20231110,174400,10072439220,8580,8580,8580,8580,0
|
|
20231110,174300,10072439220,8580,8580,8580,8580,0
|
|
20231110,174200,10072439220,8580,8580,8580,8580,0
|
|
20231110,174100,10072439220,8580,8580,8580,8580,0
|
|
20231110,174000,10072439220,8580,8580,8580,8580,0
|
|
20231110,173900,10072439220,8580,8580,8580,8580,0
|
|
20231110,173800,10072439220,8580,8580,8580,8580,0
|
|
20231110,173700,10072439220,8580,8580,8580,8580,0
|
|
20231110,173600,10072439220,8580,8580,8580,8580,0
|
|
20231110,173500,10072439220,8580,8580,8580,8580,0
|
|
20231110,173400,10072439220,8580,8580,8580,8580,0
|
|
20231110,173300,10072439220,8580,8580,8580,8580,0
|
|
20231110,173200,10072439220,8580,8580,8580,8580,1447
|
|
20231110,173100,10072439220,8580,8580,8580,8580,0
|
|
20231110,173000,10072439220,8580,8580,8580,8580,0
|
|
20231110,172900,10072439220,8580,8580,8580,8580,0
|
|
20231110,172800,10072439220,8580,8580,8580,8580,0
|
|
20231110,172700,10072439220,8580,8580,8580,8580,0
|
|
20231110,172600,10072439220,8580,8580,8580,8580,0
|
|
20231110,172500,10072439220,8580,8580,8580,8580,0
|
|
20231110,172400,10072439220,8580,8580,8580,8580,0
|
|
20231110,172300,10072439220,8580,8580,8580,8580,0
|
|
20231110,172200,10072439220,8580,8580,8580,8580,0
|
|
20231110,172100,10072439220,8580,8580,8580,8580,0
|
|
20231110,172000,10072439220,8580,8580,8580,8580,0
|
|
20231110,171900,10072439220,8580,8580,8580,8580,0
|
|
20231110,171800,10072439220,8580,8580,8580,8580,0
|
|
20231110,171700,10072439220,8580,8580,8580,8580,0
|
|
20231110,171600,10072439220,8580,8580,8580,8580,0
|
|
20231110,171500,10072439220,8580,8580,8580,8580,0
|
|
20231110,171400,10072439220,8580,8580,8580,8580,0
|
|
20231110,171300,10072439220,8580,8580,8580,8580,0
|
|
20231110,171200,10072439220,8580,8580,8580,8580,0
|
|
20231110,171100,10072439220,8580,8580,8580,8580,0
|
|
20231110,171000,10072439220,8580,8580,8580,8580,0
|
|
20231110,170900,10072439220,8580,8580,8580,8580,0
|
|
20231110,170800,10072439220,8580,8580,8580,8580,0
|
|
20231110,170700,10072439220,8580,8580,8580,8580,0
|
|
20231110,170600,10072439220,8580,8580,8580,8580,0
|
|
20231110,170500,10072439220,8580,8580,8580,8580,0
|
|
20231110,170400,10072439220,8580,8580,8580,8580,0
|
|
20231110,170300,10072439220,8580,8580,8580,8580,0
|
|
20231110,170200,10072439220,8580,8580,8580,8580,1447
|
|
20231110,170100,10072439220,8580,8580,8580,8580,0
|
|
20231110,170000,10072439220,8580,8580,8580,8580,0
|
|
20231110,165900,10072439220,8580,8580,8580,8580,0
|
|
20231110,165800,10072439220,8580,8580,8580,8580,0
|
|
20231110,165700,10072439220,8580,8580,8580,8580,0
|
|
20231110,165600,10072439220,8580,8580,8580,8580,0
|
|
20231110,165500,10072439220,8580,8580,8580,8580,0
|
|
20231110,165400,10072439220,8580,8580,8580,8580,0
|
|
20231110,165300,10072439220,8580,8580,8580,8580,0
|
|
20231110,165200,10072439220,8580,8580,8580,8580,0
|
|
20231110,165100,10072439220,8580,8580,8580,8580,0
|
|
20231110,165000,10072439220,8580,8580,8580,8580,0
|
|
20231110,164900,10072439220,8580,8580,8580,8580,0
|
|
20231110,164800,10072439220,8580,8580,8580,8580,0
|
|
20231110,164700,10072439220,8580,8580,8580,8580,0
|
|
20231110,164600,10072439220,8580,8580,8580,8580,0
|
|
20231110,164500,10072439220,8580,8580,8580,8580,0
|
|
20231110,164400,10072439220,8580,8580,8580,8580,0
|
|
20231110,164300,10072439220,8580,8580,8580,8580,0
|
|
20231110,164200,10072439220,8580,8580,8580,8580,0
|
|
20231110,164100,10072439220,8580,8580,8580,8580,0
|
|
20231110,164000,10072439220,8580,8580,8580,8580,0
|
|
20231110,163900,10072439220,8580,8580,8580,8580,0
|
|
20231110,163800,10072439220,8580,8580,8580,8580,0
|
|
20231110,163700,10072439220,8580,8580,8580,8580,0
|
|
20231110,163600,10072439220,8580,8580,8580,8580,0
|
|
20231110,163500,10072439220,8580,8580,8580,8580,0
|
|
20231110,163400,10072439220,8580,8580,8580,8580,0
|
|
20231110,163300,10072439220,8580,8580,8580,8580,0
|
|
20231110,163200,10072439220,8580,8580,8580,8580,1447
|
|
20231110,163100,10072439220,8580,8580,8580,8580,0
|
|
20231110,163000,10072439220,8580,8580,8580,8580,0
|
|
20231110,162900,10072439220,8580,8580,8580,8580,0
|
|
20231110,162800,10072439220,8580,8580,8580,8580,0
|
|
20231110,162700,10072439220,8580,8580,8580,8580,0
|
|
20231110,162600,10072439220,8580,8580,8580,8580,0
|
|
20231110,162500,10072439220,8580,8580,8580,8580,0
|
|
20231110,162400,10072439220,8580,8580,8580,8580,0
|
|
20231110,162300,10072439220,8580,8580,8580,8580,0
|
|
20231110,162200,10072439220,8580,8580,8580,8580,0
|
|
20231110,162100,10072439220,8580,8580,8580,8580,0
|
|
20231110,162000,10072439220,8580,8580,8580,8580,0
|
|
20231110,161900,10072439220,8580,8580,8580,8580,0
|
|
20231110,161800,10072439220,8580,8580,8580,8580,0
|
|
20231110,161700,10072439220,8580,8580,8580,8580,0
|
|
20231110,161600,10072439220,8580,8580,8580,8580,0
|
|
20231110,161500,10072439220,8580,8580,8580,8580,0
|
|
20231110,161400,10072439220,8580,8580,8580,8580,0
|
|
20231110,161300,10072439220,8580,8580,8580,8580,0
|
|
20231110,161200,10072439220,8580,8580,8580,8580,0
|
|
20231110,161100,10072439220,8580,8580,8580,8580,0
|
|
20231110,161000,10072439220,8580,8580,8580,8580,0
|
|
20231110,160900,10072439220,8580,8580,8580,8580,0
|
|
20231110,160800,10072439220,8580,8580,8580,8580,0
|
|
20231110,160700,10072439220,8580,8580,8580,8580,0
|
|
20231110,160600,10072439220,8580,8580,8580,8580,0
|
|
20231110,160500,10072439220,8580,8580,8580,8580,0
|
|
20231110,160400,10072439220,8580,8580,8580,8580,0
|
|
20231110,160300,10072439220,8580,8580,8580,8580,0
|
|
20231110,160200,10072439220,8580,8580,8580,8580,1447
|
|
20231110,160100,10072439220,8580,8580,8580,8580,0
|
|
20231110,160000,10072439220,8580,8580,8580,8580,0
|
|
20231110,155900,10072439220,8580,8580,8580,8580,0
|
|
20231110,155800,10072439220,8580,8580,8580,8580,0
|
|
20231110,155700,10072439220,8580,8580,8580,8580,0
|
|
20231110,155600,10072439220,8580,8580,8580,8580,0
|
|
20231110,155500,10072439220,8580,8580,8580,8580,0
|
|
20231110,155400,10072439220,8580,8580,8580,8580,0
|
|
20231110,155300,10072439220,8580,8580,8580,8580,0
|
|
20231110,155200,10072439220,8580,8580,8580,8580,0
|
|
20231110,155100,10072439220,8580,8580,8580,8580,0
|
|
20231110,155000,10072439220,8580,8580,8580,8580,0
|
|
20231110,154900,10072439220,8580,8580,8580,8580,0
|
|
20231110,154800,10072439220,8580,8580,8580,8580,0
|
|
20231110,154700,10072439220,8580,8580,8580,8580,0
|
|
20231110,154600,10072439220,8580,8580,8580,8580,0
|
|
20231110,154500,10072439220,8580,8580,8580,8580,0
|
|
20231110,154400,10072439220,8580,8580,8580,8580,0
|
|
20231110,154300,10072439220,8580,8580,8580,8580,0
|
|
20231110,154200,10072439220,8580,8580,8580,8580,0
|
|
20231110,154100,10072439220,8580,8580,8580,8580,0
|
|
20231110,154000,10072439220,8580,8580,8580,8580,0
|
|
20231110,153900,10072439220,8580,8580,8580,8580,0
|
|
20231110,153800,10072439220,8580,8580,8580,8580,0
|
|
20231110,153700,10072439220,8580,8580,8580,8580,0
|
|
20231110,153600,10072439220,8580,8580,8580,8580,0
|
|
20231110,153500,10072439220,8580,8580,8580,8580,0
|
|
20231110,153400,10072439220,8580,8580,8580,8580,0
|
|
20231110,153300,10072439220,8580,8580,8580,8580,0
|
|
20231110,153200,10072439220,8580,8580,8580,8580,1447
|
|
20231110,153100,10072439220,8580,8580,8580,8580,0
|
|
20231110,153000,10072439220,8580,8580,8580,8580,1447
|
|
20231110,152900,10060023960,8580,8580,8580,8580,0
|
|
20231110,152800,10060023960,8580,8580,8580,8580,0
|
|
20231110,152700,10060023960,8580,8580,8580,8580,0
|
|
20231110,152600,10060023960,8580,8580,8580,8580,0
|
|
20231110,152500,10060023960,8580,8580,8580,8580,0
|
|
20231110,152400,10060023960,8580,8580,8580,8580,0
|
|
20231110,152300,10060023960,8580,8580,8580,8580,0
|
|
20231110,152200,10060023960,8580,8580,8580,8580,0
|
|
20231110,152100,10060023960,8580,8580,8580,8580,0
|
|
20231110,152000,10060023960,8580,8580,8580,8580,0
|
|
20231110,151900,10060023960,8580,8580,8580,8580,736
|
|
20231110,151800,10053709080,8580,8580,8580,8580,0
|
|
20231110,151700,10053709080,8580,8580,8580,8580,60
|
|
20231110,151600,10053194280,8580,8580,8580,8580,9
|
|
20231110,151500,10053117060,8580,8580,8580,8580,151
|
|
20231110,151400,10051821480,8580,8580,8580,8580,30
|
|
20231110,151300,10051564080,8580,8580,8580,8580,207
|
|
20231110,151200,10049788020,8580,8580,8580,8580,740
|
|
20231110,151100,10043438820,8580,8580,8580,8580,15
|
|
20231110,151000,10043310120,8580,8580,8580,8580,30
|
|
20231110,150900,10043052720,8580,8580,8580,8580,388
|
|
20231110,150800,10039723680,8580,8580,8580,8580,24
|
|
20231110,150700,10039517760,8580,8580,8580,8580,84
|
|
20231110,150600,10038797040,8580,8580,8580,8580,0
|
|
20231110,150500,10038797040,8580,8580,8580,8580,1
|
|
20231110,150400,10038788460,8580,8580,8580,8580,0
|
|
20231110,150300,10038788460,8580,8580,8580,8580,2
|
|
20231110,150200,10038771300,8580,8580,8580,8580,15
|
|
20231110,150100,10038642600,8580,8580,8580,8580,5
|
|
20231110,150000,10038599700,8580,8580,8580,8580,5
|
|
20231110,145900,10038556800,8580,8580,8580,8580,10
|
|
20231110,145800,10038471000,8580,8580,8580,8580,43
|
|
20231110,145700,10038102060,8580,8580,8580,8580,100
|
|
20231110,145600,10037244060,8580,8580,8580,8580,0
|
|
20231110,145500,10037244060,8580,8580,8580,8580,0
|
|
20231110,145400,10037244060,8580,8580,8580,8580,104
|
|
20231110,145300,10036351740,8580,8580,8580,8580,10
|
|
20231110,145200,10036265940,8580,8580,8580,8580,86
|
|
20231110,145100,10035528060,8580,8580,8580,8580,108
|
|
20231110,145000,10034601420,8580,8580,8580,8580,0
|
|
20231110,144900,10034601420,8580,8580,8580,8580,270
|
|
20231110,144800,10032284820,8580,8580,8580,8580,15
|
|
20231110,144700,10032156120,8580,8580,8580,8580,200
|
|
20231110,144600,10030440120,8580,8580,8580,8580,29
|
|
20231110,144500,10030191300,8580,8580,8580,8580,30
|
|
20231110,144400,10029933900,8580,8580,8580,8580,5
|
|
20231110,144300,10029891000,8580,8580,8580,8580,0
|
|
20231110,144200,10029891000,8580,8580,8580,8580,30
|
|
20231110,144100,10029633600,8580,8580,8580,8580,0
|
|
20231110,144000,10029633600,8580,8580,8580,8580,0
|
|
20231110,143900,10029633600,8580,8580,8580,8580,50
|
|
20231110,143800,10029204600,8580,8580,8580,8580,38
|
|
20231110,143700,10028878560,8580,8580,8580,8580,2
|
|
20231110,143600,10028861400,8580,8580,8580,8580,468
|
|
20231110,143500,10024845960,8580,8580,8580,8580,10
|
|
20231110,143400,10024760160,8580,8580,8580,8580,14
|
|
20231110,143300,10024640040,8580,8580,8580,8580,13
|
|
20231110,143200,10024528500,8580,8580,8580,8580,5
|
|
20231110,143100,10024485600,8580,8580,8580,8580,490
|
|
20231110,143000,10020281400,8580,8580,8580,8580,22
|
|
20231110,142900,10020092640,8580,8580,8580,8580,7
|
|
20231110,142800,10020032580,8580,8580,8580,8580,86
|
|
20231110,142700,10019294700,8580,8580,8580,8580,0
|
|
20231110,142600,10019294700,8580,8580,8580,8580,354
|
|
20231110,142500,10016257380,8580,8580,8580,8580,1000
|
|
20231110,142400,10007677380,8580,8580,8580,8580,265
|
|
20231110,142300,10005403680,8580,8580,8580,8580,3123
|
|
20231110,142200,9978608340,8580,8580,8580,8580,1910
|
|
20231110,142100,9962220540,8580,8580,8580,8580,397
|
|
20231110,142000,9958814280,8580,8580,8580,8580,63
|
|
20231110,141900,9958273740,8580,8580,8580,8580,991
|
|
20231110,141800,9949770960,8580,8580,8580,8580,772
|
|
20231110,141700,9943147200,8580,8580,8580,8580,2135
|
|
20231110,141600,9924828900,8580,8580,8580,8580,3072
|
|
20231110,141500,9898471140,8580,8580,8580,8580,53
|
|
20231110,141400,9898016400,8580,8580,8580,8580,432
|
|
20231110,141300,9894309840,8580,8580,8580,8580,2476
|
|
20231110,141200,9873065760,8580,8580,8580,8580,818
|
|
20231110,141100,9866047320,8580,8580,8580,8580,1971
|
|
20231110,141000,9849136140,8580,8580,8580,8580,1040
|
|
20231110,140900,9840212940,8580,8580,8580,8580,299
|
|
20231110,140800,9837647520,8580,8580,8580,8580,576
|
|
20231110,140700,9832705440,8580,8580,8580,8580,2733
|
|
20231110,140600,9809256300,8580,8540,8580,8520,38084
|
|
20231110,140500,9482824100,8550,8530,8560,8520,12712
|
|
20231110,140400,9374235150,8540,8500,8540,8480,15106
|
|
20231110,140300,9245582220,8500,8450,8500,8450,8096
|
|
20231110,140200,9176955530,8470,8420,8470,8420,4218
|
|
20231110,140100,9141363990,8420,8410,8440,8410,3235
|
|
20231110,140000,9114098510,8410,8450,8450,8410,9243
|
|
20231110,135900,9036284030,8420,8460,8470,8420,4603
|
|
20231110,135800,8997384850,8460,8470,8480,8450,2284
|
|
20231110,135700,8978049350,8460,8410,8470,8410,10219
|
|
20231110,135600,8891779850,8410,8410,8420,8410,2728
|
|
20231110,135500,8868831130,8410,8410,8430,8410,3236
|
|
20231110,135400,8841603570,8420,8440,8450,8410,7954
|
|
20231110,135300,8774571870,8450,8460,8460,8440,4684
|
|
20231110,135200,8735018950,8450,8450,8470,8440,6023
|
|
20231110,135100,8684059830,8460,8480,8480,8440,5236
|
|
20231110,135000,8639819190,8470,8490,8490,8460,5233
|
|
20231110,134900,8595481080,8490,8450,8490,8430,6215
|
|
20231110,134800,8542881360,8460,8470,8480,8450,2802
|
|
20231110,134700,8519171550,8470,8470,8470,8440,3163
|
|
20231110,134600,8492424050,8470,8420,8480,8410,9736
|
|
20231110,134500,8410121930,8420,8390,8430,8380,2114
|
|
20231110,134400,8392346260,8390,8430,8430,8380,3778
|
|
20231110,134300,8360597710,8430,8430,8430,8390,4792
|
|
20231110,134200,8320299090,8430,8420,8430,8400,2926
|
|
20231110,134100,8295668250,8420,8430,8440,8420,6310
|
|
20231110,134000,8242469680,8430,8360,8440,8360,7387
|
|
20231110,133900,8180470290,8360,8370,8380,8350,5482
|
|
20231110,133800,8134621720,8370,8400,8400,8360,4374
|
|
20231110,133700,8097984870,8360,8320,8410,8320,9088
|
|
20231110,133600,8021917430,8320,8320,8350,8310,4643
|
|
20231110,133500,7983241620,8340,8380,8380,8260,17407
|
|
20231110,133400,7838389870,8360,8390,8400,8350,20048
|
|
20231110,133300,7670557440,8390,8430,8440,8380,15716
|
|
20231110,133200,7538382450,8430,8440,8470,8420,4739
|
|
20231110,133100,7498396100,8400,8410,8460,8400,9573
|
|
20231110,133000,7417602060,8410,8400,8410,8370,9885
|
|
20231110,132900,7334705330,8400,8460,8480,8370,13907
|
|
20231110,132800,7217447480,8470,8450,8500,8440,8050
|
|
20231110,132700,7149245590,8450,8450,8520,8440,16854
|
|
20231110,132600,7006439620,8440,8400,8450,8350,27682
|
|
20231110,132500,6774061860,8390,8420,8420,8380,6417
|
|
20231110,132400,6720156680,8400,8400,8440,8380,9228
|
|
20231110,132300,6642589760,8390,8470,8470,8350,14990
|
|
20231110,132200,6516667690,8460,8460,8480,8420,22936
|
|
20231110,132100,6322640100,8480,8410,8480,8370,31422
|
|
20231110,132000,6057943330,8460,8430,8530,8380,43092
|
|
20231110,131900,5693370650,8440,8430,8560,8360,56803
|
|
20231110,131800,5212049970,8480,8280,8560,8270,67417
|
|
20231110,131700,4647051650,8320,8200,8330,8140,37103
|
|
20231110,131600,4341975290,8200,8580,8580,8040,227471
|
|
20231110,131500,2402199820,8580,8580,8580,8580,0
|
|
20231110,131400,2402199820,8580,8580,8580,8580,0
|
|
20231110,131300,2402199820,8580,8580,8580,8580,0
|
|
20231110,131200,2402199820,8580,8580,8580,8580,0
|
|
20231110,131100,2402199820,8580,8580,8580,8580,0
|
|
20231110,131000,2402199820,8580,8580,8580,8580,1
|
|
20231110,130900,2402191240,8580,8580,8580,8580,3
|
|
20231110,130800,2402165500,8580,8580,8580,8580,105
|
|
20231110,130700,2401264600,8580,8580,8580,8580,4
|
|
20231110,130600,2401230280,8580,8580,8580,8580,0
|
|
20231110,130500,2401230280,8580,8580,8580,8580,0
|
|
20231110,130400,2401230280,8580,8580,8580,8580,0
|
|
20231110,130300,2401230280,8580,8580,8580,8580,0
|
|
20231110,130200,2401230280,8580,8580,8580,8580,5
|
|
20231110,130100,2401187380,8580,8580,8580,8580,1
|
|
20231110,130000,2401178800,8580,8580,8580,8580,0
|
|
20231110,125900,2401178800,8580,8580,8580,8580,0
|
|
20231110,125800,2401178800,8580,8580,8580,8580,0
|
|
20231110,125700,2401178800,8580,8580,8580,8580,19
|
|
20231110,125600,2401015780,8580,8580,8580,8580,6
|
|
20231110,125500,2400964300,8580,8580,8580,8580,0
|
|
20231110,125400,2400964300,8580,8580,8580,8580,0
|
|
20231110,125300,2400964300,8580,8580,8580,8580,200
|
|
20231110,125200,2399248300,8580,8580,8580,8580,0
|
|
20231110,125100,2399248300,8580,8580,8580,8580,49
|
|
20231110,125000,2398827880,8580,8580,8580,8580,200
|
|
20231110,124900,2397111880,8580,8580,8580,8580,1
|
|
20231110,124800,2397103300,8580,8580,8580,8580,0
|
|
20231110,124700,2397103300,8580,8580,8580,8580,0
|
|
20231110,124600,2397103300,8580,8580,8580,8580,0
|
|
20231110,124500,2397103300,8580,8580,8580,8580,300
|
|
20231110,124400,2394529300,8580,8580,8580,8580,0
|
|
20231110,124300,2394529300,8580,8580,8580,8580,0
|
|
20231110,124200,2394529300,8580,8580,8580,8580,175
|
|
20231110,124100,2393027800,8580,8580,8580,8580,4
|
|
20231110,124000,2392993480,8580,8580,8580,8580,0
|
|
20231110,123900,2392993480,8580,8580,8580,8580,0
|
|
20231110,123800,2392993480,8580,8580,8580,8580,17
|
|
20231110,123700,2392847620,8580,8580,8580,8580,0
|
|
20231110,123600,2392847620,8580,8580,8580,8580,14
|
|
20231110,123500,2392727500,8580,8580,8580,8580,100
|
|
20231110,123400,2391869500,8580,8580,8580,8580,176
|
|
20231110,123300,2390359420,8580,8580,8580,8580,12
|
|
20231110,123200,2390256460,8580,8580,8580,8580,20
|
|
20231110,123100,2390084860,8580,8580,8580,8580,0
|
|
20231110,123000,2390084860,8580,8580,8580,8580,0
|
|
20231110,122900,2390084860,8580,8580,8580,8580,50
|
|
20231110,122800,2389655860,8580,8580,8580,8580,0
|
|
20231110,122700,2389655860,8580,8580,8580,8580,0
|
|
20231110,122600,2389655860,8580,8580,8580,8580,0
|
|
20231110,122500,2389655860,8580,8580,8580,8580,5
|
|
20231110,122400,2389612960,8580,8580,8580,8580,0
|
|
20231110,122300,2389612960,8580,8580,8580,8580,1
|
|
20231110,122200,2389604380,8580,8580,8580,8580,0
|
|
20231110,122100,2389604380,8580,8580,8580,8580,0
|
|
20231110,122000,2389604380,8580,8580,8580,8580,300
|
|
20231110,121900,2387030380,8580,8580,8580,8580,93
|
|
20231110,121800,2386232440,8580,8580,8580,8580,0
|
|
20231110,121700,2386232440,8580,8580,8580,8580,0
|
|
20231110,121600,2386232440,8580,8580,8580,8580,0
|
|
20231110,121500,2386232440,8580,8580,8580,8580,65
|
|
20231110,121400,2385674740,8580,8580,8580,8580,0
|
|
20231110,121300,2385674740,8580,8580,8580,8580,0
|
|
20231110,121200,2385674740,8580,8580,8580,8580,30
|
|
20231110,121100,2385417340,8580,8580,8580,8580,0
|
|
20231110,121000,2385417340,8580,8580,8580,8580,110
|
|
20231110,120900,2384473540,8580,8580,8580,8580,0
|
|
20231110,120800,2384473540,8580,8580,8580,8580,0
|
|
20231110,120700,2384473540,8580,8580,8580,8580,31
|
|
20231110,120600,2384207560,8580,8580,8580,8580,0
|
|
20231110,120500,2384207560,8580,8580,8580,8580,0
|
|
20231110,120400,2384207560,8580,8580,8580,8580,300
|
|
20231110,120300,2381633560,8580,8580,8580,8580,0
|
|
20231110,120200,2381633560,8580,8580,8580,8580,1
|
|
20231110,120100,2381624980,8580,8580,8580,8580,10
|
|
20231110,120000,2381539180,8580,8580,8580,8580,43
|
|
20231110,115900,2381170240,8580,8580,8580,8580,0
|
|
20231110,115800,2381170240,8580,8580,8580,8580,100
|
|
20231110,115700,2380312240,8580,8580,8580,8580,0
|
|
20231110,115600,2380312240,8580,8580,8580,8580,0
|
|
20231110,115500,2380312240,8580,8580,8580,8580,152
|
|
20231110,115400,2379008080,8580,8580,8580,8580,204
|
|
20231110,115300,2377257760,8580,8580,8580,8580,0
|
|
20231110,115200,2377257760,8580,8580,8580,8580,0
|
|
20231110,115100,2377257760,8580,8580,8580,8580,0
|
|
20231110,115000,2377257760,8580,8580,8580,8580,186
|
|
20231110,114900,2375661880,8580,8580,8580,8580,0
|
|
20231110,114800,2375661880,8580,8580,8580,8580,0
|
|
20231110,114700,2375661880,8580,8580,8580,8580,0
|
|
20231110,114600,2375661880,8580,8580,8580,8580,200
|
|
20231110,114500,2373945880,8580,8580,8580,8580,100
|
|
20231110,114400,2373087880,8580,8580,8580,8580,0
|
|
20231110,114300,2373087880,8580,8580,8580,8580,0
|
|
20231110,114200,2373087880,8580,8580,8580,8580,0
|
|
20231110,114100,2373087880,8580,8580,8580,8580,0
|
|
20231110,114000,2373087880,8580,8580,8580,8580,0
|
|
20231110,113900,2373087880,8580,8580,8580,8580,3
|
|
20231110,113800,2373062140,8580,8580,8580,8580,0
|
|
20231110,113700,2373062140,8580,8580,8580,8580,0
|
|
20231110,113600,2373062140,8580,8580,8580,8580,0
|
|
20231110,113500,2373062140,8580,8580,8580,8580,110
|
|
20231110,113400,2372118340,8580,8580,8580,8580,0
|
|
20231110,113300,2372118340,8580,8580,8580,8580,20
|
|
20231110,113200,2371946740,8580,8580,8580,8580,10
|
|
20231110,113100,2371860940,8580,8580,8580,8580,100
|
|
20231110,113000,2371002940,8580,8580,8580,8580,0
|
|
20231110,112900,2371002940,8580,8580,8580,8580,0
|
|
20231110,112800,2371002940,8580,8580,8580,8580,1
|
|
20231110,112700,2370994360,8580,8580,8580,8580,0
|
|
20231110,112600,2370994360,8580,8580,8580,8580,0
|
|
20231110,112500,2370994360,8580,8580,8580,8580,10
|
|
20231110,112400,2370908560,8580,8580,8580,8580,2
|
|
20231110,112300,2370891400,8580,8580,8580,8580,0
|
|
20231110,112200,2370891400,8580,8580,8580,8580,0
|
|
20231110,112100,2370891400,8580,8580,8580,8580,4
|
|
20231110,112000,2370857080,8580,8580,8580,8580,0
|
|
20231110,111900,2370857080,8580,8580,8580,8580,2
|
|
20231110,111800,2370839920,8580,8580,8580,8580,0
|
|
20231110,111700,2370839920,8580,8580,8580,8580,0
|
|
20231110,111600,2370839920,8580,8580,8580,8580,0
|
|
20231110,111500,2370839920,8580,8580,8580,8580,0
|
|
20231110,111400,2370839920,8580,8580,8580,8580,0
|
|
20231110,111300,2370839920,8580,8580,8580,8580,0
|
|
20231110,111200,2370839920,8580,8580,8580,8580,0
|
|
20231110,111100,2370839920,8580,8580,8580,8580,1
|
|
20231110,111000,2370831340,8580,8580,8580,8580,42
|
|
20231110,110900,2370470980,8580,8580,8580,8580,174
|
|
20231110,110800,2368978060,8580,8580,8580,8580,0
|
|
20231110,110700,2368978060,8580,8580,8580,8580,0
|
|
20231110,110600,2368978060,8580,8580,8580,8580,104
|
|
20231110,110500,2368085740,8580,8580,8580,8580,862
|
|
20231110,110400,2360689780,8580,8580,8580,8580,100
|
|
20231110,110300,2359831780,8580,8580,8580,8580,301
|
|
20231110,110200,2357249200,8580,8580,8580,8580,260
|
|
20231110,110100,2355018400,8580,8580,8580,8580,133
|
|
20231110,110000,2353877260,8580,8580,8580,8580,124
|
|
20231110,105900,2352813340,8580,8580,8580,8580,60
|
|
20231110,105800,2352298540,8580,8580,8580,8580,49
|
|
20231110,105700,2351878120,8580,8580,8580,8580,6
|
|
20231110,105600,2351826640,8580,8580,8580,8580,0
|
|
20231110,105500,2351826640,8580,8580,8580,8580,0
|
|
20231110,105400,2351826640,8580,8580,8580,8580,2
|
|
20231110,105300,2351809480,8580,8580,8580,8580,150
|
|
20231110,105200,2350522480,8580,8580,8580,8580,127
|
|
20231110,105100,2349432820,8580,8580,8580,8580,389
|
|
20231110,105000,2346095200,8580,8580,8580,8580,19
|
|
20231110,104900,2345932180,8580,8580,8580,8580,40
|
|
20231110,104800,2345588980,8580,8580,8580,8580,210
|
|
20231110,104700,2343787180,8580,8580,8580,8580,0
|
|
20231110,104600,2343787180,8580,8580,8580,8580,5
|
|
20231110,104500,2343744280,8580,8580,8580,8580,101
|
|
20231110,104400,2342877700,8580,8580,8580,8580,0
|
|
20231110,104300,2342877700,8580,8580,8580,8580,159
|
|
20231110,104200,2341513480,8580,8580,8580,8580,99
|
|
20231110,104100,2340664060,8580,8580,8580,8580,1
|
|
20231110,104000,2340655480,8580,8580,8580,8580,20
|
|
20231110,103900,2340483880,8580,8580,8580,8580,0
|
|
20231110,103800,2340483880,8580,8580,8580,8580,1
|
|
20231110,103700,2340475300,8580,8580,8580,8580,3
|
|
20231110,103600,2340449560,8580,8580,8580,8580,23
|
|
20231110,103500,2340252220,8580,8580,8580,8580,1
|
|
20231110,103400,2340243640,8580,8580,8580,8580,0
|
|
20231110,103300,2340243640,8580,8580,8580,8580,3
|
|
20231110,103200,2340217900,8580,8580,8580,8580,12
|
|
20231110,103100,2340114940,8580,8580,8580,8580,206
|
|
20231110,103000,2338347460,8580,8580,8580,8580,15
|
|
20231110,102900,2338218760,8580,8580,8580,8580,19
|
|
20231110,102800,2338055740,8580,8580,8580,8580,150
|
|
20231110,102700,2336768740,8580,8580,8580,8580,0
|
|
20231110,102600,2336768740,8580,8580,8580,8580,0
|
|
20231110,102500,2336768740,8580,8580,8580,8580,2
|
|
20231110,102400,2336751580,8580,8580,8580,8580,0
|
|
20231110,102300,2336751580,8580,8580,8580,8580,0
|
|
20231110,102200,2336751580,8580,8580,8580,8580,0
|
|
20231110,102100,2336751580,8580,8580,8580,8580,950
|
|
20231110,102000,2328600580,8580,8580,8580,8580,10
|
|
20231110,101900,2328514780,8580,8580,8580,8580,0
|
|
20231110,101800,2328514780,8580,8580,8580,8580,121
|
|
20231110,101700,2327476600,8580,8580,8580,8580,1550
|
|
20231110,101600,2314177600,8580,8580,8580,8580,19
|
|
20231110,101500,2314014580,8580,8580,8580,8580,20
|
|
20231110,101400,2313842980,8580,8580,8580,8580,2
|
|
20231110,101300,2313825820,8580,8580,8580,8580,100
|
|
20231110,101200,2312967820,8580,8580,8580,8580,2204
|
|
20231110,101100,2294057500,8580,8580,8580,8580,318
|
|
20231110,101000,2291329060,8580,8580,8580,8580,1708
|
|
20231110,100900,2276674420,8580,8580,8580,8580,93
|
|
20231110,100800,2275876480,8580,8580,8580,8580,384
|
|
20231110,100700,2272581760,8580,8580,8580,8580,36
|
|
20231110,100600,2272272880,8580,8580,8580,8580,65
|
|
20231110,100500,2271715180,8580,8580,8580,8580,16
|
|
20231110,100400,2271577900,8580,8580,8580,8580,1245
|
|
20231110,100300,2260895800,8580,8580,8580,8580,205
|
|
20231110,100200,2259136900,8580,8580,8580,8580,2
|
|
20231110,100100,2259119740,8580,8580,8580,8580,615
|
|
20231110,100000,2253843040,8580,8580,8580,8580,40
|
|
20231110,095900,2253499840,8580,8580,8580,8580,26
|
|
20231110,095800,2253276760,8580,8580,8580,8580,505
|
|
20231110,095700,2248943860,8580,8580,8580,8580,0
|
|
20231110,095600,2248943860,8580,8580,8580,8580,70
|
|
20231110,095500,2248343260,8580,8580,8580,8580,161
|
|
20231110,095400,2246961880,8580,8580,8580,8580,282
|
|
20231110,095300,2244542320,8580,8580,8580,8580,201
|
|
20231110,095200,2242817740,8580,8580,8580,8580,94
|
|
20231110,095100,2242011220,8580,8580,8580,8580,222
|
|
20231110,095000,2240106460,8580,8580,8580,8580,86
|
|
20231110,094900,2239368580,8580,8580,8580,8580,277
|
|
20231110,094800,2236991920,8580,8580,8580,8580,321
|
|
20231110,094700,2234237740,8580,8580,8580,8580,7
|
|
20231110,094600,2234177680,8580,8580,8580,8580,155
|
|
20231110,094500,2232847780,8580,8580,8580,8580,449
|
|
20231110,094400,2228995360,8580,8580,8580,8580,71
|
|
20231110,094300,2228386180,8580,8580,8580,8580,891
|
|
20231110,094200,2220741400,8580,8580,8580,8580,209
|
|
20231110,094100,2218948180,8580,8580,8580,8580,658
|
|
20231110,094000,2213302540,8580,8580,8580,8580,21
|
|
20231110,093900,2213122360,8580,8580,8580,8580,385
|
|
20231110,093800,2209819060,8580,8580,8580,8580,92
|
|
20231110,093700,2209029700,8580,8580,8580,8580,117
|
|
20231110,093600,2208025840,8580,8580,8580,8580,55
|
|
20231110,093500,2207553940,8580,8580,8580,8580,227
|
|
20231110,093400,2205606280,8580,8580,8580,8580,90
|
|
20231110,093300,2204834080,8580,8580,8580,8580,381
|
|
20231110,093200,2201565100,8580,8580,8580,8580,879
|
|
20231110,093100,2194023280,8580,8580,8580,8580,1114
|
|
20231110,093000,2184465160,8580,8580,8580,8580,2
|
|
20231110,092900,2184448000,8580,8580,8580,8580,2473
|
|
20231110,092800,2163229660,8580,8580,8580,8580,1709
|
|
20231110,092700,2148566440,8580,8580,8580,8580,394
|
|
20231110,092600,2145185920,8580,8580,8580,8580,579
|
|
20231110,092500,2140218100,8580,8580,8580,8580,1479
|
|
20231110,092400,2127528280,8580,8580,8580,8580,200
|
|
20231110,092300,2125812280,8580,8580,8580,8580,1691
|
|
20231110,092200,2111303500,8580,8580,8580,8580,2118
|
|
20231110,092100,2093131060,8580,8580,8580,8580,424
|
|
20231110,092000,2089493140,8580,8580,8580,8580,1785
|
|
20231110,091900,2074177840,8580,8580,8580,8580,3067
|
|
20231110,091800,2047862980,8580,8580,8580,8580,481
|
|
20231110,091700,2043736000,8580,8580,8580,8580,1681
|
|
20231110,091600,2029313020,8580,8580,8580,8580,903
|
|
20231110,091500,2021565280,8580,8580,8580,8580,109
|
|
20231110,091400,2020630060,8580,8580,8580,8580,3286
|
|
20231110,091300,1992436180,8580,8580,8580,8580,4064
|
|
20231110,091200,1957567060,8580,8580,8580,8580,2744
|
|
20231110,091100,1934023540,8580,8580,8580,8580,4573
|
|
20231110,091000,1894787200,8580,8580,8580,8580,6911
|
|
20231110,090900,1835490820,8580,8580,8580,8580,3582
|
|
20231110,090800,1804757260,8580,8580,8580,8580,7792
|
|
20231110,090700,1737901900,8580,8580,8580,8580,11604
|
|
20231110,090600,1638339580,8580,8580,8580,8580,6946
|
|
20231110,090500,1578742900,8580,8580,8580,8580,17944
|
|
20231110,090400,1424783380,8580,8580,8580,8580,10059
|
|
20231110,090300,1338477160,8580,8580,8580,8580,14510
|
|
20231110,090200,1213981360,8580,8570,8580,8500,141588
|
|
20231110,090100,0,6600,6600,6600,6600,0
|
|
20231110,090000,0,6600,6600,6600,6600,0
|