592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,184900,3684966160,7500,7500,7500,7500,32233
|
|
20231106,184800,3684966160,7500,7500,7500,7500,0
|
|
20231106,184700,3684966160,7500,7500,7500,7500,0
|
|
20231106,184600,3684966160,7500,7500,7500,7500,0
|
|
20231106,184500,3684966160,7500,7500,7500,7500,0
|
|
20231106,184400,3684966160,7500,7500,7500,7500,0
|
|
20231106,184300,3684966160,7500,7500,7500,7500,0
|
|
20231106,184200,3684966160,7500,7500,7500,7500,0
|
|
20231106,184100,3684966160,7500,7500,7500,7500,0
|
|
20231106,184000,3684966160,7500,7500,7500,7500,0
|
|
20231106,183900,3684966160,7500,7500,7500,7500,0
|
|
20231106,183800,3684966160,7500,7500,7500,7500,0
|
|
20231106,183700,3684966160,7500,7500,7500,7500,0
|
|
20231106,183600,3684966160,7500,7500,7500,7500,0
|
|
20231106,183500,3684966160,7500,7500,7500,7500,0
|
|
20231106,183400,3684966160,7500,7500,7500,7500,0
|
|
20231106,183300,3684966160,7500,7500,7500,7500,0
|
|
20231106,183200,3684966160,7500,7500,7500,7500,0
|
|
20231106,183100,3684966160,7500,7500,7500,7500,0
|
|
20231106,183000,3684966160,7500,7500,7500,7500,0
|
|
20231106,182900,3684966160,7500,7500,7500,7500,0
|
|
20231106,182800,3684966160,7500,7500,7500,7500,0
|
|
20231106,182700,3684966160,7500,7500,7500,7500,0
|
|
20231106,182600,3684966160,7500,7500,7500,7500,0
|
|
20231106,182500,3684966160,7500,7500,7500,7500,0
|
|
20231106,182400,3684966160,7500,7500,7500,7500,0
|
|
20231106,182300,3684966160,7500,7500,7500,7500,0
|
|
20231106,182200,3684966160,7500,7500,7500,7500,0
|
|
20231106,182100,3684966160,7500,7500,7500,7500,0
|
|
20231106,182000,3684966160,7500,7500,7500,7500,0
|
|
20231106,181900,3684966160,7500,7500,7500,7500,32233
|
|
20231106,181800,3684966160,7500,7500,7500,7500,0
|
|
20231106,181700,3684966160,7500,7500,7500,7500,0
|
|
20231106,181600,3684966160,7500,7500,7500,7500,0
|
|
20231106,181500,3684966160,7500,7500,7500,7500,0
|
|
20231106,181400,3684966160,7500,7500,7500,7500,0
|
|
20231106,181300,3684966160,7500,7500,7500,7500,0
|
|
20231106,181200,3684966160,7500,7500,7500,7500,0
|
|
20231106,181100,3684966160,7500,7500,7500,7500,0
|
|
20231106,181000,3684966160,7500,7500,7500,7500,0
|
|
20231106,180900,3684966160,7500,7500,7500,7500,0
|
|
20231106,180800,3684966160,7500,7500,7500,7500,0
|
|
20231106,180700,3684966160,7500,7500,7500,7500,0
|
|
20231106,180600,3684966160,7500,7500,7500,7500,0
|
|
20231106,180500,3684966160,7500,7500,7500,7500,0
|
|
20231106,180400,3684966160,7500,7500,7500,7500,0
|
|
20231106,180300,3684966160,7500,7500,7500,7500,0
|
|
20231106,180200,3684966160,7500,7500,7500,7500,0
|
|
20231106,180100,3684966160,7500,7500,7500,7500,0
|
|
20231106,180000,3684966160,7500,7500,7500,7500,0
|
|
20231106,175900,3684966160,7500,7500,7500,7500,0
|
|
20231106,175800,3684966160,7500,7500,7500,7500,0
|
|
20231106,175700,3684966160,7500,7500,7500,7500,0
|
|
20231106,175600,3684966160,7500,7500,7500,7500,0
|
|
20231106,175500,3684966160,7500,7500,7500,7500,0
|
|
20231106,175400,3684966160,7500,7500,7500,7500,0
|
|
20231106,175300,3684966160,7500,7500,7500,7500,0
|
|
20231106,175200,3684966160,7500,7500,7500,7500,0
|
|
20231106,175100,3684966160,7500,7500,7500,7500,0
|
|
20231106,175000,3684966160,7500,7500,7500,7500,0
|
|
20231106,174900,3684966160,7500,7500,7500,7500,32233
|
|
20231106,174800,3684966160,7500,7500,7500,7500,0
|
|
20231106,174700,3684966160,7500,7500,7500,7500,0
|
|
20231106,174600,3684966160,7500,7500,7500,7500,0
|
|
20231106,174500,3684966160,7500,7500,7500,7500,0
|
|
20231106,174400,3684966160,7500,7500,7500,7500,0
|
|
20231106,174300,3684966160,7500,7500,7500,7500,0
|
|
20231106,174200,3684966160,7500,7500,7500,7500,0
|
|
20231106,174100,3684966160,7500,7500,7500,7500,0
|
|
20231106,174000,3684966160,7500,7500,7500,7500,0
|
|
20231106,173900,3684966160,7500,7500,7500,7500,0
|
|
20231106,173800,3684966160,7500,7500,7500,7500,0
|
|
20231106,173700,3684966160,7500,7500,7500,7500,0
|
|
20231106,173600,3684966160,7500,7500,7500,7500,0
|
|
20231106,173500,3684966160,7500,7500,7500,7500,0
|
|
20231106,173400,3684966160,7500,7500,7500,7500,0
|
|
20231106,173300,3684966160,7500,7500,7500,7500,0
|
|
20231106,173200,3684966160,7500,7500,7500,7500,0
|
|
20231106,173100,3684966160,7500,7500,7500,7500,0
|
|
20231106,173000,3684966160,7500,7500,7500,7500,0
|
|
20231106,172900,3684966160,7500,7500,7500,7500,0
|
|
20231106,172800,3684966160,7500,7500,7500,7500,0
|
|
20231106,172700,3684966160,7500,7500,7500,7500,0
|
|
20231106,172600,3684966160,7500,7500,7500,7500,0
|
|
20231106,172500,3684966160,7500,7500,7500,7500,0
|
|
20231106,172400,3684966160,7500,7500,7500,7500,0
|
|
20231106,172300,3684966160,7500,7500,7500,7500,0
|
|
20231106,172200,3684966160,7500,7500,7500,7500,0
|
|
20231106,172100,3684966160,7500,7500,7500,7500,0
|
|
20231106,172000,3684966160,7500,7500,7500,7500,0
|
|
20231106,171900,3684966160,7500,7500,7500,7500,32233
|
|
20231106,171800,3684966160,7500,7500,7500,7500,0
|
|
20231106,171700,3684966160,7500,7500,7500,7500,0
|
|
20231106,171600,3684966160,7500,7500,7500,7500,0
|
|
20231106,171500,3684966160,7500,7500,7500,7500,0
|
|
20231106,171400,3684966160,7500,7500,7500,7500,0
|
|
20231106,171300,3684966160,7500,7500,7500,7500,0
|
|
20231106,171200,3684966160,7500,7500,7500,7500,0
|
|
20231106,171100,3684966160,7500,7500,7500,7500,0
|
|
20231106,171000,3684966160,7500,7500,7500,7500,0
|
|
20231106,170900,3684966160,7500,7500,7500,7500,0
|
|
20231106,170800,3684966160,7500,7500,7500,7500,0
|
|
20231106,170700,3684966160,7500,7500,7500,7500,0
|
|
20231106,170600,3684966160,7500,7500,7500,7500,0
|
|
20231106,170500,3684966160,7500,7500,7500,7500,0
|
|
20231106,170400,3684966160,7500,7500,7500,7500,0
|
|
20231106,170300,3684966160,7500,7500,7500,7500,0
|
|
20231106,170200,3684966160,7500,7500,7500,7500,0
|
|
20231106,170100,3684966160,7500,7500,7500,7500,0
|
|
20231106,170000,3684966160,7500,7500,7500,7500,0
|
|
20231106,165900,3684966160,7500,7500,7500,7500,0
|
|
20231106,165800,3684966160,7500,7500,7500,7500,0
|
|
20231106,165700,3684966160,7500,7500,7500,7500,0
|
|
20231106,165600,3684966160,7500,7500,7500,7500,0
|
|
20231106,165500,3684966160,7500,7500,7500,7500,0
|
|
20231106,165400,3684966160,7500,7500,7500,7500,0
|
|
20231106,165300,3684966160,7500,7500,7500,7500,0
|
|
20231106,165200,3684966160,7500,7500,7500,7500,0
|
|
20231106,165100,3684966160,7500,7500,7500,7500,0
|
|
20231106,165000,3684966160,7500,7500,7500,7500,0
|
|
20231106,164900,3684966160,7500,7500,7500,7500,32233
|
|
20231106,164800,3684966160,7500,7500,7500,7500,0
|
|
20231106,164700,3684966160,7500,7500,7500,7500,0
|
|
20231106,164600,3684966160,7500,7500,7500,7500,0
|
|
20231106,164500,3684966160,7500,7500,7500,7500,0
|
|
20231106,164400,3684966160,7500,7500,7500,7500,0
|
|
20231106,164300,3684966160,7500,7500,7500,7500,0
|
|
20231106,164200,3684966160,7500,7500,7500,7500,0
|
|
20231106,164100,3684966160,7500,7500,7500,7500,0
|
|
20231106,164000,3684966160,7500,7500,7500,7500,0
|
|
20231106,163900,3684966160,7500,7500,7500,7500,0
|
|
20231106,163800,3684966160,7500,7500,7500,7500,0
|
|
20231106,163700,3684966160,7500,7500,7500,7500,0
|
|
20231106,163600,3684966160,7500,7500,7500,7500,0
|
|
20231106,163500,3684966160,7500,7500,7500,7500,0
|
|
20231106,163400,3684966160,7500,7500,7500,7500,0
|
|
20231106,163300,3684966160,7500,7500,7500,7500,0
|
|
20231106,163200,3684966160,7500,7500,7500,7500,0
|
|
20231106,163100,3684966160,7500,7500,7500,7500,0
|
|
20231106,163000,3684966160,7500,7500,7500,7500,0
|
|
20231106,162900,3684966160,7500,7500,7500,7500,0
|
|
20231106,162800,3684966160,7500,7500,7500,7500,0
|
|
20231106,162700,3684966160,7500,7500,7500,7500,0
|
|
20231106,162600,3684966160,7500,7500,7500,7500,0
|
|
20231106,162500,3684966160,7500,7500,7500,7500,0
|
|
20231106,162400,3684966160,7500,7500,7500,7500,0
|
|
20231106,162300,3684966160,7500,7500,7500,7500,0
|
|
20231106,162200,3684966160,7500,7500,7500,7500,0
|
|
20231106,162100,3684966160,7500,7500,7500,7500,0
|
|
20231106,162000,3684966160,7500,7500,7500,7500,0
|
|
20231106,161900,3684966160,7500,7500,7500,7500,32233
|
|
20231106,161800,3684966160,7500,7500,7500,7500,0
|
|
20231106,161700,3684966160,7500,7500,7500,7500,0
|
|
20231106,161600,3684966160,7500,7500,7500,7500,0
|
|
20231106,161500,3684966160,7500,7500,7500,7500,0
|
|
20231106,161400,3684966160,7500,7500,7500,7500,0
|
|
20231106,161300,3684966160,7500,7500,7500,7500,0
|
|
20231106,161200,3684966160,7500,7500,7500,7500,0
|
|
20231106,161100,3684966160,7500,7500,7500,7500,0
|
|
20231106,161000,3684966160,7500,7500,7500,7500,0
|
|
20231106,160900,3684966160,7500,7500,7500,7500,0
|
|
20231106,160800,3684966160,7500,7500,7500,7500,0
|
|
20231106,160700,3684966160,7500,7500,7500,7500,0
|
|
20231106,160600,3684966160,7500,7500,7500,7500,0
|
|
20231106,160500,3684966160,7500,7500,7500,7500,0
|
|
20231106,160400,3684966160,7500,7500,7500,7500,0
|
|
20231106,160300,3684966160,7500,7500,7500,7500,0
|
|
20231106,160200,3684966160,7500,7500,7500,7500,0
|
|
20231106,160100,3684966160,7500,7500,7500,7500,0
|
|
20231106,160000,3684966160,7500,7500,7500,7500,0
|
|
20231106,155900,3684966160,7500,7500,7500,7500,0
|
|
20231106,155800,3684966160,7500,7500,7500,7500,0
|
|
20231106,155700,3684966160,7500,7500,7500,7500,0
|
|
20231106,155600,3684966160,7500,7500,7500,7500,0
|
|
20231106,155500,3684966160,7500,7500,7500,7500,0
|
|
20231106,155400,3684966160,7500,7500,7500,7500,0
|
|
20231106,155300,3684966160,7500,7500,7500,7500,0
|
|
20231106,155200,3684966160,7500,7500,7500,7500,0
|
|
20231106,155100,3684966160,7500,7500,7500,7500,0
|
|
20231106,155000,3684966160,7500,7500,7500,7500,0
|
|
20231106,154900,3684966160,7500,7500,7500,7500,32233
|
|
20231106,154800,3684966160,7500,7500,7500,7500,0
|
|
20231106,154700,3684966160,7500,7500,7500,7500,0
|
|
20231106,154600,3684966160,7500,7500,7500,7500,0
|
|
20231106,154500,3684966160,7500,7500,7500,7500,0
|
|
20231106,154400,3684966160,7500,7500,7500,7500,0
|
|
20231106,154300,3684966160,7500,7500,7500,7500,0
|
|
20231106,154200,3684966160,7500,7500,7500,7500,0
|
|
20231106,154100,3684966160,7500,7500,7500,7500,0
|
|
20231106,154000,3684966160,7500,7500,7500,7500,0
|
|
20231106,153900,3684966160,7500,7500,7500,7500,0
|
|
20231106,153800,3684966160,7500,7500,7500,7500,0
|
|
20231106,153700,3684966160,7500,7500,7500,7500,0
|
|
20231106,153600,3684966160,7500,7500,7500,7500,0
|
|
20231106,153500,3684966160,7500,7500,7500,7500,0
|
|
20231106,153400,3684966160,7500,7500,7500,7500,0
|
|
20231106,153300,3684966160,7500,7500,7500,7500,0
|
|
20231106,153200,3684966160,7500,7500,7500,7500,0
|
|
20231106,153100,3684966160,7500,7500,7500,7500,0
|
|
20231106,153000,3684966160,7500,7500,7500,7500,32233
|
|
20231106,152900,3443218660,7490,7490,7490,7490,0
|
|
20231106,152800,3443218660,7490,7490,7490,7490,0
|
|
20231106,152700,3443218660,7490,7490,7490,7490,0
|
|
20231106,152600,3443218660,7490,7490,7490,7490,0
|
|
20231106,152500,3443218660,7490,7490,7490,7490,0
|
|
20231106,152400,3443218660,7490,7490,7490,7490,0
|
|
20231106,152300,3443218660,7490,7490,7490,7490,0
|
|
20231106,152200,3443218660,7490,7490,7490,7490,0
|
|
20231106,152100,3443218660,7490,7490,7490,7490,0
|
|
20231106,152000,3443218660,7490,7490,7490,7490,0
|
|
20231106,151900,3443218660,7490,7490,7490,7490,955
|
|
20231106,151800,3436065710,7490,7490,7490,7480,911
|
|
20231106,151700,3429244130,7490,7490,7490,7490,1022
|
|
20231106,151600,3421589350,7490,7490,7490,7480,320
|
|
20231106,151500,3419192680,7490,7490,7490,7480,1723
|
|
20231106,151400,3406294450,7490,7500,7500,7490,6025
|
|
20231106,151300,3361115630,7500,7490,7500,7480,4466
|
|
20231106,151200,3327665440,7480,7500,7500,7480,2017
|
|
20231106,151100,3312554420,7500,7500,7500,7490,4284
|
|
20231106,151000,3280426920,7500,7490,7500,7480,6304
|
|
20231106,150900,3233184100,7490,7490,7490,7490,120
|
|
20231106,150800,3232285300,7490,7480,7490,7480,2041
|
|
20231106,150700,3217009760,7480,7480,7480,7480,99
|
|
20231106,150600,3216269240,7480,7480,7480,7480,338
|
|
20231106,150500,3213741000,7480,7480,7480,7480,789
|
|
20231106,150400,3207839280,7480,7480,7480,7480,122
|
|
20231106,150300,3206926720,7470,7470,7480,7470,123
|
|
20231106,150200,3206007130,7480,7470,7480,7470,102
|
|
20231106,150100,3205245090,7480,7480,7480,7480,342
|
|
20231106,150000,3202686930,7480,7470,7480,7470,189
|
|
20231106,145900,3201273220,7480,7490,7490,7470,579
|
|
20231106,145800,3196940620,7490,7480,7490,7470,451
|
|
20231106,145700,3193565770,7480,7490,7490,7480,797
|
|
20231106,145600,3187598970,7490,7490,7490,7480,504
|
|
20231106,145500,3183825510,7490,7480,7490,7480,2234
|
|
20231106,145400,3167114840,7480,7480,7480,7470,362
|
|
20231106,145300,3164407750,7470,7480,7480,7470,908
|
|
20231106,145200,3157619990,7480,7480,7480,7480,330
|
|
20231106,145100,3155151590,7480,7480,7480,7470,594
|
|
20231106,145000,3150708670,7480,7470,7480,7470,1489
|
|
20231106,144900,3139571160,7480,7480,7480,7470,984
|
|
20231106,144800,3132211340,7480,7480,7480,7480,275
|
|
20231106,144700,3130154340,7480,7470,7480,7470,306
|
|
20231106,144600,3127867530,7480,7480,7480,7470,232
|
|
20231106,144500,3126134470,7470,7480,7480,7470,229
|
|
20231106,144400,3124421560,7480,7480,7480,7480,128
|
|
20231106,144300,3123464120,7480,7480,7480,7480,421
|
|
20231106,144200,3120315040,7480,7480,7480,7480,77
|
|
20231106,144100,3119739080,7480,7480,7480,7480,1662
|
|
20231106,144000,3107307320,7480,7480,7480,7470,694
|
|
20231106,143900,3102116740,7470,7470,7480,7470,426
|
|
20231106,143800,3098932920,7480,7470,7480,7460,120
|
|
20231106,143700,3098036350,7470,7470,7470,7470,88
|
|
20231106,143600,3097378990,7470,7480,7480,7470,9
|
|
20231106,143500,3097311680,7480,7480,7480,7480,12
|
|
20231106,143400,3097221920,7480,7470,7480,7460,279
|
|
20231106,143300,3095137820,7470,7470,7470,7470,6
|
|
20231106,143200,3095093000,7470,7450,7470,7450,810
|
|
20231106,143100,3089058470,7470,7470,7470,7430,8681
|
|
20231106,143000,3024412660,7470,7470,7480,7470,3309
|
|
20231106,142900,2999693440,7470,7470,7470,7470,2602
|
|
20231106,142800,2980256500,7470,7470,7470,7470,127
|
|
20231106,142700,2979307810,7470,7470,7470,7470,1302
|
|
20231106,142600,2969581870,7470,7470,7470,7470,105
|
|
20231106,142500,2968797520,7470,7460,7470,7460,540
|
|
20231106,142400,2964766510,7470,7470,7470,7470,104
|
|
20231106,142300,2963989630,7470,7470,7470,7470,50
|
|
20231106,142200,2963616130,7470,7470,7470,7470,628
|
|
20231106,142100,2958924970,7470,7470,7470,7470,84
|
|
20231106,142000,2958297490,7470,7470,7480,7470,218
|
|
20231106,141900,2956668140,7470,7470,7470,7470,3
|
|
20231106,141800,2956645730,7470,7460,7470,7460,5674
|
|
20231106,141700,2914294370,7460,7450,7460,7450,28
|
|
20231106,141600,2914085760,7450,7450,7450,7450,1
|
|
20231106,141500,2914078310,7460,7450,7460,7450,315
|
|
20231106,141400,2911729110,7460,7460,7460,7450,31
|
|
20231106,141300,2911497900,7460,7460,7460,7460,1
|
|
20231106,141200,2911490440,7450,7450,7450,7450,439
|
|
20231106,141100,2908219890,7450,7450,7450,7450,255
|
|
20231106,141000,2906320140,7460,7470,7470,7460,7696
|
|
20231106,140900,2848902630,7480,7470,7480,7470,407
|
|
20231106,140800,2845862320,7480,7480,7480,7470,1402
|
|
20231106,140700,2835386220,7480,7480,7480,7480,500
|
|
20231106,140600,2831646220,7480,7470,7480,7470,399
|
|
20231106,140500,2828664700,7470,7480,7480,7470,42
|
|
20231106,140400,2828350560,7480,7480,7480,7480,0
|
|
20231106,140300,2828350560,7480,7480,7480,7480,0
|
|
20231106,140200,2828350560,7480,7480,7480,7480,0
|
|
20231106,140100,2828350560,7480,7480,7480,7480,0
|
|
20231106,140000,2828350560,7480,7470,7480,7470,12
|
|
20231106,135900,2828260810,7480,7480,7480,7480,0
|
|
20231106,135800,2828260810,7480,7470,7480,7470,289
|
|
20231106,135700,2826101970,7470,7470,7470,7470,77
|
|
20231106,135600,2825526780,7470,7470,7470,7460,973
|
|
20231106,135500,2818260720,7470,7470,7470,7470,749
|
|
20231106,135400,2812665690,7470,7470,7470,7470,111
|
|
20231106,135300,2811836520,7470,7460,7470,7460,2101
|
|
20231106,135200,2796153050,7470,7470,7470,7470,202
|
|
20231106,135100,2794644110,7470,7470,7470,7470,2
|
|
20231106,135000,2794629170,7470,7470,7470,7470,136
|
|
20231106,134900,2793613250,7460,7470,7470,7460,85
|
|
20231106,134800,2792978350,7470,7470,7470,7470,146
|
|
20231106,134700,2791887730,7470,7470,7470,7470,1400
|
|
20231106,134600,2781429730,7480,7470,7480,7470,7
|
|
20231106,134500,2781377420,7480,7470,7480,7470,163
|
|
20231106,134400,2780159600,7450,7480,7480,7450,1648
|
|
20231106,134300,2767858130,7480,7470,7480,7470,2277
|
|
20231106,134200,2750826340,7460,7480,7480,7460,152
|
|
20231106,134100,2749692400,7480,7470,7480,7470,1175
|
|
20231106,134000,2740909170,7470,7470,7470,7470,423
|
|
20231106,133900,2737749360,7470,7470,7470,7470,271
|
|
20231106,133800,2735724990,7470,7470,7470,7470,2
|
|
20231106,133700,2735710050,7460,7460,7460,7460,600
|
|
20231106,133600,2731234050,7480,7480,7480,7480,1
|
|
20231106,133500,2731226570,7460,7480,7480,7460,1960
|
|
20231106,133400,2716593220,7480,7480,7480,7480,208
|
|
20231106,133300,2715037380,7480,7470,7480,7470,119
|
|
20231106,133200,2714147930,7480,7470,7480,7470,518
|
|
20231106,133100,2710273510,7480,7480,7480,7480,8
|
|
20231106,133000,2710213670,7490,7490,7490,7490,147
|
|
20231106,132900,2709112640,7470,7490,7490,7470,813
|
|
20231106,132800,2703034020,7490,7480,7490,7480,56
|
|
20231106,132700,2702615130,7480,7480,7480,7470,1293
|
|
20231106,132600,2692948830,7490,7480,7490,7480,800
|
|
20231106,132500,2686956880,7490,7480,7490,7480,245
|
|
20231106,132400,2685123700,7480,7480,7480,7480,20
|
|
20231106,132300,2684974100,7480,7480,7480,7470,276
|
|
20231106,132200,2682910320,7480,7470,7480,7470,143
|
|
20231106,132100,2681840730,7480,7480,7480,7480,4
|
|
20231106,132000,2681810810,7480,7490,7490,7480,372
|
|
20231106,131900,2679026900,7490,7480,7490,7480,798
|
|
20231106,131800,2673052450,7480,7480,7480,7480,0
|
|
20231106,131700,2673052450,7480,7470,7480,7470,1308
|
|
20231106,131600,2663278670,7470,7470,7470,7470,88
|
|
20231106,131500,2662621310,7450,7450,7450,7450,441
|
|
20231106,131400,2659335860,7450,7450,7450,7450,83
|
|
20231106,131300,2658717510,7450,7440,7450,7430,658
|
|
20231106,131200,2653823460,7450,7460,7480,7450,606
|
|
20231106,131100,2649304490,7480,7440,7480,7430,653
|
|
20231106,131000,2644434750,7440,7440,7440,7440,61
|
|
20231106,130900,2643980910,7440,7440,7440,7440,469
|
|
20231106,130800,2640491550,7430,7430,7430,7430,639
|
|
20231106,130700,2635743780,7440,7440,7440,7440,0
|
|
20231106,130600,2635743780,7440,7440,7440,7440,0
|
|
20231106,130500,2635743780,7440,7440,7440,7430,344
|
|
20231106,130400,2633187070,7420,7420,7420,7420,140
|
|
20231106,130300,2632148270,7440,7420,7440,7420,3406
|
|
20231106,130200,2606875730,7420,7420,7420,7420,16
|
|
20231106,130100,2606757010,7410,7420,7420,7410,58
|
|
20231106,130000,2606327200,7420,7410,7420,7410,59
|
|
20231106,125900,2605889450,7420,7420,7420,7410,321
|
|
20231106,125800,2603510800,7400,7410,7410,7400,300
|
|
20231106,125700,2601289870,7410,7430,7430,7410,914
|
|
20231106,125600,2594510070,7430,7400,7430,7400,819
|
|
20231106,125500,2588442760,7410,7430,7430,7410,2272
|
|
20231106,125400,2571589750,7430,7430,7430,7430,1080
|
|
20231106,125300,2563565350,7420,7420,7420,7420,1
|
|
20231106,125200,2563557930,7430,7430,7430,7430,25
|
|
20231106,125100,2563372180,7430,7430,7440,7420,2127
|
|
20231106,125000,2547569900,7430,7470,7470,7430,9412
|
|
20231106,124900,2477356750,7480,7470,7480,7470,208
|
|
20231106,124800,2475801910,7480,7480,7480,7480,345
|
|
20231106,124700,2473221310,7480,7480,7480,7480,115
|
|
20231106,124600,2472361110,7480,7480,7490,7480,1092
|
|
20231106,124500,2464190640,7490,7480,7490,7480,201
|
|
20231106,124400,2462687150,7490,7480,7490,7480,206
|
|
20231106,124300,2461146050,7490,7490,7490,7480,311
|
|
20231106,124200,2458816670,7480,7480,7490,7470,164
|
|
20231106,124100,2457590040,7480,7480,7490,7480,1606
|
|
20231106,124000,2445576290,7490,7490,7490,7480,63
|
|
20231106,123900,2445104520,7500,7490,7500,7490,2873
|
|
20231106,123800,2423585350,7490,7480,7490,7480,2336
|
|
20231106,123700,2406110100,7480,7480,7480,7480,1
|
|
20231106,123600,2406102620,7480,7470,7480,7470,131
|
|
20231106,123500,2405124040,7480,7480,7480,7480,86
|
|
20231106,123400,2404480760,7480,7470,7480,7470,1599
|
|
20231106,123300,2392528810,7470,7470,7470,7470,770
|
|
20231106,123200,2386776910,7460,7460,7470,7460,357
|
|
20231106,123100,2384113680,7460,7460,7460,7450,582
|
|
20231106,123000,2379777460,7470,7460,7470,7460,1347
|
|
20231106,122900,2369728330,7460,7460,7460,7460,25
|
|
20231106,122800,2369541830,7460,7460,7470,7450,288
|
|
20231106,122700,2367394740,7470,7460,7470,7450,684
|
|
20231106,122600,2362293430,7470,7470,7470,7470,2
|
|
20231106,122500,2362278490,7480,7480,7480,7470,611
|
|
20231106,122400,2357714280,7470,7470,7480,7470,1223
|
|
20231106,122300,2348571090,7480,7470,7480,7470,265
|
|
20231106,122200,2346589500,7480,7470,7480,7470,1701
|
|
20231106,122100,2333877490,7460,7430,7460,7420,21095
|
|
20231106,122000,2176985270,7430,7430,7430,7430,0
|
|
20231106,121900,2176985270,7430,7420,7430,7420,41
|
|
20231106,121800,2176681040,7430,7430,7430,7430,0
|
|
20231106,121700,2176681040,7430,7430,7430,7410,881
|
|
20231106,121600,2170142300,7430,7430,7430,7420,506
|
|
20231106,121500,2166385670,7430,7420,7430,7420,297
|
|
20231106,121400,2164179910,7430,7420,7430,7420,315
|
|
20231106,121300,2161840590,7430,7430,7440,7430,1074
|
|
20231106,121200,2153860730,7440,7430,7440,7430,96
|
|
20231106,121100,2153147400,7440,7420,7440,7420,778
|
|
20231106,121000,2147374200,7420,7430,7440,7420,1655
|
|
20231106,120900,2135086030,7440,7430,7440,7430,1797
|
|
20231106,120800,2121723450,7430,7420,7430,7420,81
|
|
20231106,120700,2121122420,7440,7440,7440,7440,146
|
|
20231106,120600,2120036180,7440,7440,7440,7440,285
|
|
20231106,120500,2117915780,7440,7440,7440,7420,2525
|
|
20231106,120400,2099145000,7440,7430,7440,7430,646
|
|
20231106,120300,2094345210,7440,7420,7440,7420,2604
|
|
20231106,120200,2074995850,7430,7420,7430,7420,191
|
|
20231106,120100,2073576920,7430,7420,7430,7420,258
|
|
20231106,120000,2071662370,7420,7400,7420,7400,3049
|
|
20231106,115900,2049053200,7400,7400,7410,7400,827
|
|
20231106,115800,2042933390,7400,7400,7410,7400,105
|
|
20231106,115700,2042156380,7400,7400,7400,7400,1
|
|
20231106,115600,2042148980,7400,7410,7410,7400,931
|
|
20231106,115500,2035256570,7400,7400,7400,7400,955
|
|
20231106,115400,2028189570,7410,7400,7410,7400,1023
|
|
20231106,115300,2020614230,7390,7390,7400,7390,1926
|
|
20231106,115200,2006376940,7400,7400,7400,7400,138
|
|
20231106,115100,2005355740,7400,7400,7400,7400,40
|
|
20231106,115000,2005059740,7400,7400,7400,7400,300
|
|
20231106,114900,2002839740,7400,7400,7400,7400,358
|
|
20231106,114800,2000190540,7390,7400,7400,7390,1079
|
|
20231106,114700,1992214030,7410,7410,7410,7410,0
|
|
20231106,114600,1992214030,7410,7400,7410,7400,140
|
|
20231106,114500,1991177310,7400,7400,7400,7400,840
|
|
20231106,114400,1984961310,7400,7390,7400,7370,2655
|
|
20231106,114300,1965356620,7390,7390,7390,7390,1500
|
|
20231106,114200,1954271620,7400,7400,7410,7400,638
|
|
20231106,114100,1949549670,7400,7400,7400,7400,1000
|
|
20231106,114000,1942149670,7400,7400,7400,7400,106
|
|
20231106,113900,1941365270,7400,7400,7400,7400,543
|
|
20231106,113800,1937347070,7390,7390,7390,7390,1
|
|
20231106,113700,1937339680,7390,7400,7400,7390,1121
|
|
20231106,113600,1929044310,7400,7400,7400,7390,4780
|
|
20231106,113500,1893672320,7390,7390,7390,7390,2519
|
|
20231106,113400,1875056910,7390,7390,7390,7390,70
|
|
20231106,113300,1874539610,7390,7390,7390,7390,100
|
|
20231106,113200,1873800610,7390,7380,7390,7380,45
|
|
20231106,113100,1873468460,7380,7380,7380,7370,326
|
|
20231106,113000,1871062610,7380,7380,7390,7370,1359
|
|
20231106,112900,1861042480,7390,7380,7390,7380,75
|
|
20231106,112800,1860488960,7380,7380,7390,7380,1185
|
|
20231106,112700,1851741830,7370,7370,7370,7370,120
|
|
20231106,112600,1850857430,7380,7370,7380,7370,981
|
|
20231106,112500,1843625430,7380,7370,7380,7370,329
|
|
20231106,112400,1841200690,7380,7380,7380,7380,36
|
|
20231106,112300,1840935010,7380,7390,7390,7370,698
|
|
20231106,112200,1835785800,7390,7390,7390,7390,150
|
|
20231106,112100,1834677300,7400,7400,7400,7390,1349
|
|
20231106,112000,1824707300,7400,7380,7400,7380,3570
|
|
20231106,111900,1798335070,7370,7380,7380,7370,942
|
|
20231106,111800,1791391690,7380,7390,7390,7380,531
|
|
20231106,111700,1787472090,7390,7390,7390,7380,3870
|
|
20231106,111600,1758873290,7380,7380,7380,7380,2109
|
|
20231106,111500,1743308870,7380,7370,7380,7360,1315
|
|
20231106,111400,1733614850,7380,7360,7380,7360,2197
|
|
20231106,111300,1717413730,7350,7340,7350,7340,6360
|
|
20231106,111200,1670673460,7340,7330,7340,7330,1086
|
|
20231106,111100,1662704810,7340,7340,7340,7340,43
|
|
20231106,111000,1662389190,7340,7330,7340,7320,1587
|
|
20231106,110900,1650761310,7320,7330,7330,7320,401
|
|
20231106,110800,1647825950,7330,7320,7330,7310,1748
|
|
20231106,110700,1635035180,7340,7340,7340,7340,1
|
|
20231106,110600,1635027840,7320,7320,7340,7310,2214
|
|
20231106,110500,1618829510,7340,7330,7340,7330,307
|
|
20231106,110400,1616579090,7340,7340,7340,7340,150
|
|
20231106,110300,1615478090,7340,7340,7340,7320,4475
|
|
20231106,110200,1582697740,7350,7350,7350,7350,144
|
|
20231106,110100,1581639340,7350,7350,7350,7340,266
|
|
20231106,110000,1579684260,7350,7340,7380,7340,2874
|
|
20231106,105900,1558529230,7330,7340,7350,7330,880
|
|
20231106,105800,1552072700,7360,7330,7360,7330,1225
|
|
20231106,105700,1543073440,7340,7350,7350,7340,905
|
|
20231106,105600,1536424530,7360,7360,7360,7360,1005
|
|
20231106,105500,1529027730,7360,7350,7360,7330,6752
|
|
20231106,105400,1479461170,7370,7350,7370,7340,315
|
|
20231106,105300,1477148130,7360,7340,7360,7330,1576
|
|
20231106,105200,1465564370,7340,7330,7340,7320,1172
|
|
20231106,105100,1456976260,7340,7340,7340,7330,1242
|
|
20231106,105000,1447870320,7340,7340,7340,7330,1011
|
|
20231106,104900,1440457230,7350,7360,7360,7340,1103
|
|
20231106,104800,1432353990,7360,7360,7360,7360,484
|
|
20231106,104700,1428791750,7360,7340,7360,7340,170
|
|
20231106,104600,1427542210,7350,7360,7360,7340,942
|
|
20231106,104500,1420623340,7360,7360,7360,7360,604
|
|
20231106,104400,1416177900,7360,7350,7360,7350,548
|
|
20231106,104300,1412148550,7360,7370,7370,7350,435
|
|
20231106,104200,1408949400,7360,7360,7370,7360,1115
|
|
20231106,104100,1400742800,7370,7370,7370,7370,130
|
|
20231106,104000,1399784700,7370,7360,7370,7360,675
|
|
20231106,103900,1394815820,7360,7370,7370,7360,627
|
|
20231106,103800,1390201050,7360,7370,7370,7360,176
|
|
20231106,103700,1388905440,7370,7360,7370,7350,1496
|
|
20231106,103600,1377898440,7360,7370,7370,7360,675
|
|
20231106,103500,1372927880,7370,7360,7370,7360,2919
|
|
20231106,103400,1351440290,7360,7370,7370,7360,1022
|
|
20231106,103300,1343918320,7360,7370,7370,7360,886
|
|
20231106,103200,1337396470,7370,7350,7370,7350,391
|
|
20231106,103100,1334518230,7350,7330,7350,7330,961
|
|
20231106,103000,1327460860,7330,7310,7330,7310,508
|
|
20231106,102900,1323739620,7310,7320,7320,7310,366
|
|
20231106,102800,1321061790,7320,7320,7320,7320,4
|
|
20231106,102700,1321032510,7320,7310,7320,7310,239
|
|
20231106,102600,1319284370,7320,7310,7320,7310,1999
|
|
20231106,102500,1304660230,7320,7320,7320,7320,0
|
|
20231106,102400,1304660230,7320,7320,7320,7320,40
|
|
20231106,102300,1304367430,7320,7320,7340,7290,5516
|
|
20231106,102200,1264080170,7330,7310,7330,7310,573
|
|
20231106,102100,1259891510,7310,7300,7310,7300,630
|
|
20231106,102000,1255288310,7310,7310,7320,7300,1229
|
|
20231106,101900,1246305080,7320,7320,7320,7320,205
|
|
20231106,101800,1244804480,7320,7310,7320,7310,771
|
|
20231106,101700,1239168450,7320,7320,7320,7310,3434
|
|
20231106,101600,1214059230,7340,7320,7340,7310,1450
|
|
20231106,101500,1203448390,7320,7320,7320,7320,1039
|
|
20231106,101400,1195842910,7340,7340,7340,7320,299
|
|
20231106,101300,1193651470,7320,7310,7320,7310,1376
|
|
20231106,101200,1183582380,7320,7310,7320,7310,123
|
|
20231106,101100,1182682070,7320,7340,7340,7320,188
|
|
20231106,101000,1181305890,7320,7300,7320,7300,2173
|
|
20231106,100900,1165421960,7310,7330,7330,7310,5585
|
|
20231106,100800,1124573050,7330,7320,7330,7320,553
|
|
20231106,100700,1120524330,7320,7330,7330,7320,798
|
|
20231106,100600,1114681970,7320,7330,7340,7320,1079
|
|
20231106,100500,1106775520,7340,7320,7340,7310,2662
|
|
20231106,100400,1087269160,7320,7320,7320,7320,1109
|
|
20231106,100300,1079151280,7320,7360,7360,7320,2139
|
|
20231106,100200,1063486840,7350,7350,7350,7330,1178
|
|
20231106,100100,1054841860,7350,7350,7350,7350,268
|
|
20231106,100000,1052872060,7350,7350,7350,7350,14
|
|
20231106,095900,1052769160,7350,7350,7350,7350,0
|
|
20231106,095800,1052769160,7350,7360,7370,7350,268
|
|
20231106,095700,1050797000,7370,7370,7370,7370,478
|
|
20231106,095600,1047274140,7370,7350,7380,7350,1704
|
|
20231106,095500,1034725760,7350,7340,7350,7340,1599
|
|
20231106,095400,1022974110,7350,7360,7370,7350,1165
|
|
20231106,095300,1014405670,7360,7370,7380,7360,1978
|
|
20231106,095200,999838900,7360,7360,7370,7350,969
|
|
20231106,095100,992702210,7360,7360,7370,7360,1402
|
|
20231106,095000,982382760,7350,7350,7350,7350,474
|
|
20231106,094900,978898860,7340,7330,7340,7330,1158
|
|
20231106,094800,970406210,7330,7340,7340,7330,487
|
|
20231106,094700,966833540,7340,7330,7340,7330,1577
|
|
20231106,094600,955270130,7330,7340,7340,7320,2035
|
|
20231106,094500,940347320,7350,7350,7360,7350,2229
|
|
20231106,094400,923964160,7360,7350,7360,7350,421
|
|
20231106,094300,920869710,7350,7350,7360,7340,1777
|
|
20231106,094200,907817650,7350,7360,7360,7350,509
|
|
20231106,094100,904073590,7350,7370,7370,7350,2613
|
|
20231106,094000,884854500,7360,7340,7360,7330,8677
|
|
20231106,093900,821071710,7340,7340,7350,7330,2221
|
|
20231106,093800,804765780,7340,7340,7350,7340,651
|
|
20231106,093700,799982560,7330,7350,7350,7320,1566
|
|
20231106,093600,788493730,7350,7360,7360,7350,4206
|
|
20231106,093500,757561880,7360,7350,7370,7350,1614
|
|
20231106,093400,745688850,7350,7340,7350,7330,1589
|
|
20231106,093300,734021200,7340,7330,7340,7320,3468
|
|
20231106,093200,708602300,7330,7330,7340,7320,578
|
|
20231106,093100,704368190,7320,7320,7320,7310,814
|
|
20231106,093000,698409810,7300,7320,7330,7300,3156
|
|
20231106,092900,675337350,7340,7330,7340,7330,1653
|
|
20231106,092800,663217960,7330,7330,7330,7330,153
|
|
20231106,092700,662096470,7340,7320,7340,7320,4815
|
|
20231106,092600,626835650,7320,7320,7330,7300,1148
|
|
20231106,092500,618434960,7320,7300,7320,7280,4225
|
|
20231106,092400,587644590,7310,7330,7330,7300,819
|
|
20231106,092300,581665780,7310,7300,7330,7300,1890
|
|
20231106,092200,567864150,7300,7320,7320,7300,1566
|
|
20231106,092100,556421340,7320,7330,7330,7320,1123
|
|
20231106,092000,548193070,7330,7330,7340,7320,1646
|
|
20231106,091900,536143010,7330,7320,7350,7310,3019
|
|
20231106,091800,514010400,7310,7330,7330,7310,760
|
|
20231106,091700,508447680,7340,7300,7340,7290,4820
|
|
20231106,091600,473228440,7310,7300,7310,7300,1134
|
|
20231106,091500,464944090,7290,7300,7310,7270,2478
|
|
20231106,091400,446887330,7310,7260,7320,7250,8396
|
|
20231106,091300,385684720,7270,7270,7280,7260,1910
|
|
20231106,091200,371811290,7270,7290,7300,7270,3595
|
|
20231106,091100,345632370,7290,7290,7310,7280,2051
|
|
20231106,091000,330676960,7280,7280,7320,7270,2451
|
|
20231106,090900,312826660,7280,7280,7300,7280,2001
|
|
20231106,090800,298256660,7280,7300,7320,7280,4376
|
|
20231106,090700,266347690,7300,7330,7330,7280,4000
|
|
20231106,090600,237180450,7330,7320,7350,7280,7343
|
|
20231106,090500,183430120,7300,7330,7330,7290,2070
|
|
20231106,090400,168320400,7290,7330,7350,7290,2959
|
|
20231106,090300,146679990,7320,7350,7370,7310,4090
|
|
20231106,090200,116647390,7350,7370,7400,7350,7889
|
|
20231106,090100,58476900,7370,7300,7370,7300,2838
|
|
20231106,090000,37651390,7300,7300,7330,7300,5157
|