592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,184900,1385043210,7250,7250,7250,7250,2978
|
|
20231114,184800,1385043210,7250,7250,7250,7250,0
|
|
20231114,184700,1385043210,7250,7250,7250,7250,0
|
|
20231114,184600,1385043210,7250,7250,7250,7250,0
|
|
20231114,184500,1385043210,7250,7250,7250,7250,0
|
|
20231114,184400,1385043210,7250,7250,7250,7250,0
|
|
20231114,184300,1385043210,7250,7250,7250,7250,0
|
|
20231114,184200,1385043210,7250,7250,7250,7250,0
|
|
20231114,184100,1385043210,7250,7250,7250,7250,0
|
|
20231114,184000,1385043210,7250,7250,7250,7250,0
|
|
20231114,183900,1385043210,7250,7250,7250,7250,0
|
|
20231114,183800,1385043210,7250,7250,7250,7250,0
|
|
20231114,183700,1385043210,7250,7250,7250,7250,0
|
|
20231114,183600,1385043210,7250,7250,7250,7250,0
|
|
20231114,183500,1385043210,7250,7250,7250,7250,0
|
|
20231114,183400,1385043210,7250,7250,7250,7250,0
|
|
20231114,183300,1385043210,7250,7250,7250,7250,0
|
|
20231114,183200,1385043210,7250,7250,7250,7250,0
|
|
20231114,183100,1385043210,7250,7250,7250,7250,0
|
|
20231114,183000,1385043210,7250,7250,7250,7250,0
|
|
20231114,182900,1385043210,7250,7250,7250,7250,0
|
|
20231114,182800,1385043210,7250,7250,7250,7250,0
|
|
20231114,182700,1385043210,7250,7250,7250,7250,0
|
|
20231114,182600,1385043210,7250,7250,7250,7250,0
|
|
20231114,182500,1385043210,7250,7250,7250,7250,0
|
|
20231114,182400,1385043210,7250,7250,7250,7250,0
|
|
20231114,182300,1385043210,7250,7250,7250,7250,0
|
|
20231114,182200,1385043210,7250,7250,7250,7250,0
|
|
20231114,182100,1385043210,7250,7250,7250,7250,0
|
|
20231114,182000,1385043210,7250,7250,7250,7250,0
|
|
20231114,181900,1385043210,7250,7250,7250,7250,2978
|
|
20231114,181800,1385043210,7250,7250,7250,7250,0
|
|
20231114,181700,1385043210,7250,7250,7250,7250,0
|
|
20231114,181600,1385043210,7250,7250,7250,7250,0
|
|
20231114,181500,1385043210,7250,7250,7250,7250,0
|
|
20231114,181400,1385043210,7250,7250,7250,7250,0
|
|
20231114,181300,1385043210,7250,7250,7250,7250,0
|
|
20231114,181200,1385043210,7250,7250,7250,7250,0
|
|
20231114,181100,1385043210,7250,7250,7250,7250,0
|
|
20231114,181000,1385043210,7250,7250,7250,7250,0
|
|
20231114,180900,1385043210,7250,7250,7250,7250,0
|
|
20231114,180800,1385043210,7250,7250,7250,7250,0
|
|
20231114,180700,1385043210,7250,7250,7250,7250,0
|
|
20231114,180600,1385043210,7250,7250,7250,7250,0
|
|
20231114,180500,1385043210,7250,7250,7250,7250,0
|
|
20231114,180400,1385043210,7250,7250,7250,7250,0
|
|
20231114,180300,1385043210,7250,7250,7250,7250,0
|
|
20231114,180200,1385043210,7250,7250,7250,7250,0
|
|
20231114,180100,1385043210,7250,7250,7250,7250,0
|
|
20231114,180000,1385043210,7250,7250,7250,7250,0
|
|
20231114,175900,1385043210,7250,7250,7250,7250,0
|
|
20231114,175800,1385043210,7250,7250,7250,7250,0
|
|
20231114,175700,1385043210,7250,7250,7250,7250,0
|
|
20231114,175600,1385043210,7250,7250,7250,7250,0
|
|
20231114,175500,1385043210,7250,7250,7250,7250,0
|
|
20231114,175400,1385043210,7250,7250,7250,7250,0
|
|
20231114,175300,1385043210,7250,7250,7250,7250,0
|
|
20231114,175200,1385043210,7250,7250,7250,7250,0
|
|
20231114,175100,1385043210,7250,7250,7250,7250,0
|
|
20231114,175000,1385043210,7250,7250,7250,7250,0
|
|
20231114,174900,1385043210,7250,7250,7250,7250,2978
|
|
20231114,174800,1385043210,7250,7250,7250,7250,0
|
|
20231114,174700,1385043210,7250,7250,7250,7250,0
|
|
20231114,174600,1385043210,7250,7250,7250,7250,0
|
|
20231114,174500,1385043210,7250,7250,7250,7250,0
|
|
20231114,174400,1385043210,7250,7250,7250,7250,0
|
|
20231114,174300,1385043210,7250,7250,7250,7250,0
|
|
20231114,174200,1385043210,7250,7250,7250,7250,0
|
|
20231114,174100,1385043210,7250,7250,7250,7250,0
|
|
20231114,174000,1385043210,7250,7250,7250,7250,0
|
|
20231114,173900,1385043210,7250,7250,7250,7250,0
|
|
20231114,173800,1385043210,7250,7250,7250,7250,0
|
|
20231114,173700,1385043210,7250,7250,7250,7250,0
|
|
20231114,173600,1385043210,7250,7250,7250,7250,0
|
|
20231114,173500,1385043210,7250,7250,7250,7250,0
|
|
20231114,173400,1385043210,7250,7250,7250,7250,0
|
|
20231114,173300,1385043210,7250,7250,7250,7250,0
|
|
20231114,173200,1385043210,7250,7250,7250,7250,0
|
|
20231114,173100,1385043210,7250,7250,7250,7250,0
|
|
20231114,173000,1385043210,7250,7250,7250,7250,0
|
|
20231114,172900,1385043210,7250,7250,7250,7250,0
|
|
20231114,172800,1385043210,7250,7250,7250,7250,0
|
|
20231114,172700,1385043210,7250,7250,7250,7250,0
|
|
20231114,172600,1385043210,7250,7250,7250,7250,0
|
|
20231114,172500,1385043210,7250,7250,7250,7250,0
|
|
20231114,172400,1385043210,7250,7250,7250,7250,0
|
|
20231114,172300,1385043210,7250,7250,7250,7250,0
|
|
20231114,172200,1385043210,7250,7250,7250,7250,0
|
|
20231114,172100,1385043210,7250,7250,7250,7250,0
|
|
20231114,172000,1385043210,7250,7250,7250,7250,0
|
|
20231114,171900,1385043210,7250,7250,7250,7250,2978
|
|
20231114,171800,1385043210,7250,7250,7250,7250,0
|
|
20231114,171700,1385043210,7250,7250,7250,7250,0
|
|
20231114,171600,1385043210,7250,7250,7250,7250,0
|
|
20231114,171500,1385043210,7250,7250,7250,7250,0
|
|
20231114,171400,1385043210,7250,7250,7250,7250,0
|
|
20231114,171300,1385043210,7250,7250,7250,7250,0
|
|
20231114,171200,1385043210,7250,7250,7250,7250,0
|
|
20231114,171100,1385043210,7250,7250,7250,7250,0
|
|
20231114,171000,1385043210,7250,7250,7250,7250,0
|
|
20231114,170900,1385043210,7250,7250,7250,7250,0
|
|
20231114,170800,1385043210,7250,7250,7250,7250,0
|
|
20231114,170700,1385043210,7250,7250,7250,7250,0
|
|
20231114,170600,1385043210,7250,7250,7250,7250,0
|
|
20231114,170500,1385043210,7250,7250,7250,7250,0
|
|
20231114,170400,1385043210,7250,7250,7250,7250,0
|
|
20231114,170300,1385043210,7250,7250,7250,7250,0
|
|
20231114,170200,1385043210,7250,7250,7250,7250,0
|
|
20231114,170100,1385043210,7250,7250,7250,7250,0
|
|
20231114,170000,1385043210,7250,7250,7250,7250,0
|
|
20231114,165900,1385043210,7250,7250,7250,7250,0
|
|
20231114,165800,1385043210,7250,7250,7250,7250,0
|
|
20231114,165700,1385043210,7250,7250,7250,7250,0
|
|
20231114,165600,1385043210,7250,7250,7250,7250,0
|
|
20231114,165500,1385043210,7250,7250,7250,7250,0
|
|
20231114,165400,1385043210,7250,7250,7250,7250,0
|
|
20231114,165300,1385043210,7250,7250,7250,7250,0
|
|
20231114,165200,1385043210,7250,7250,7250,7250,0
|
|
20231114,165100,1385043210,7250,7250,7250,7250,0
|
|
20231114,165000,1385043210,7250,7250,7250,7250,0
|
|
20231114,164900,1385043210,7250,7250,7250,7250,2978
|
|
20231114,164800,1385043210,7250,7250,7250,7250,0
|
|
20231114,164700,1385043210,7250,7250,7250,7250,0
|
|
20231114,164600,1385043210,7250,7250,7250,7250,0
|
|
20231114,164500,1385043210,7250,7250,7250,7250,0
|
|
20231114,164400,1385043210,7250,7250,7250,7250,0
|
|
20231114,164300,1385043210,7250,7250,7250,7250,0
|
|
20231114,164200,1385043210,7250,7250,7250,7250,0
|
|
20231114,164100,1385043210,7250,7250,7250,7250,0
|
|
20231114,164000,1385043210,7250,7250,7250,7250,0
|
|
20231114,163900,1385043210,7250,7250,7250,7250,0
|
|
20231114,163800,1385043210,7250,7250,7250,7250,0
|
|
20231114,163700,1385043210,7250,7250,7250,7250,0
|
|
20231114,163600,1385043210,7250,7250,7250,7250,0
|
|
20231114,163500,1385043210,7250,7250,7250,7250,0
|
|
20231114,163400,1385043210,7250,7250,7250,7250,0
|
|
20231114,163300,1385043210,7250,7250,7250,7250,0
|
|
20231114,163200,1385043210,7250,7250,7250,7250,0
|
|
20231114,163100,1385043210,7250,7250,7250,7250,0
|
|
20231114,163000,1385043210,7250,7250,7250,7250,0
|
|
20231114,162900,1385043210,7250,7250,7250,7250,0
|
|
20231114,162800,1385043210,7250,7250,7250,7250,0
|
|
20231114,162700,1385043210,7250,7250,7250,7250,0
|
|
20231114,162600,1385043210,7250,7250,7250,7250,0
|
|
20231114,162500,1385043210,7250,7250,7250,7250,0
|
|
20231114,162400,1385043210,7250,7250,7250,7250,0
|
|
20231114,162300,1385043210,7250,7250,7250,7250,0
|
|
20231114,162200,1385043210,7250,7250,7250,7250,0
|
|
20231114,162100,1385043210,7250,7250,7250,7250,0
|
|
20231114,162000,1385043210,7250,7250,7250,7250,0
|
|
20231114,161900,1385043210,7250,7250,7250,7250,2978
|
|
20231114,161800,1385043210,7250,7250,7250,7250,0
|
|
20231114,161700,1385043210,7250,7250,7250,7250,0
|
|
20231114,161600,1385043210,7250,7250,7250,7250,0
|
|
20231114,161500,1385043210,7250,7250,7250,7250,0
|
|
20231114,161400,1385043210,7250,7250,7250,7250,0
|
|
20231114,161300,1385043210,7250,7250,7250,7250,0
|
|
20231114,161200,1385043210,7250,7250,7250,7250,0
|
|
20231114,161100,1385043210,7250,7250,7250,7250,0
|
|
20231114,161000,1385043210,7250,7250,7250,7250,0
|
|
20231114,160900,1385043210,7250,7250,7250,7250,0
|
|
20231114,160800,1385043210,7250,7250,7250,7250,0
|
|
20231114,160700,1385043210,7250,7250,7250,7250,0
|
|
20231114,160600,1385043210,7250,7250,7250,7250,0
|
|
20231114,160500,1385043210,7250,7250,7250,7250,0
|
|
20231114,160400,1385043210,7250,7250,7250,7250,0
|
|
20231114,160300,1385043210,7250,7250,7250,7250,0
|
|
20231114,160200,1385043210,7250,7250,7250,7250,0
|
|
20231114,160100,1385043210,7250,7250,7250,7250,0
|
|
20231114,160000,1385043210,7250,7250,7250,7250,0
|
|
20231114,155900,1385043210,7250,7250,7250,7250,0
|
|
20231114,155800,1385043210,7250,7250,7250,7250,0
|
|
20231114,155700,1385043210,7250,7250,7250,7250,0
|
|
20231114,155600,1385043210,7250,7250,7250,7250,0
|
|
20231114,155500,1385043210,7250,7250,7250,7250,0
|
|
20231114,155400,1385043210,7250,7250,7250,7250,0
|
|
20231114,155300,1385043210,7250,7250,7250,7250,0
|
|
20231114,155200,1385043210,7250,7250,7250,7250,0
|
|
20231114,155100,1385043210,7250,7250,7250,7250,0
|
|
20231114,155000,1385043210,7250,7250,7250,7250,0
|
|
20231114,154900,1385043210,7250,7250,7250,7250,2978
|
|
20231114,154800,1385043210,7250,7250,7250,7250,0
|
|
20231114,154700,1385043210,7250,7250,7250,7250,0
|
|
20231114,154600,1385043210,7250,7250,7250,7250,0
|
|
20231114,154500,1385043210,7250,7250,7250,7250,0
|
|
20231114,154400,1385043210,7250,7250,7250,7250,0
|
|
20231114,154300,1385043210,7250,7250,7250,7250,0
|
|
20231114,154200,1385043210,7250,7250,7250,7250,0
|
|
20231114,154100,1385043210,7250,7250,7250,7250,0
|
|
20231114,154000,1385043210,7250,7250,7250,7250,0
|
|
20231114,153900,1385043210,7250,7250,7250,7250,0
|
|
20231114,153800,1385043210,7250,7250,7250,7250,0
|
|
20231114,153700,1385043210,7250,7250,7250,7250,0
|
|
20231114,153600,1385043210,7250,7250,7250,7250,0
|
|
20231114,153500,1385043210,7250,7250,7250,7250,0
|
|
20231114,153400,1385043210,7250,7250,7250,7250,0
|
|
20231114,153300,1385043210,7250,7250,7250,7250,0
|
|
20231114,153200,1385043210,7250,7250,7250,7250,0
|
|
20231114,153100,1385043210,7250,7250,7250,7250,0
|
|
20231114,153000,1385043210,7250,7250,7250,7250,2978
|
|
20231114,152900,1363452710,7250,7250,7250,7250,0
|
|
20231114,152800,1363452710,7250,7250,7250,7250,0
|
|
20231114,152700,1363452710,7250,7250,7250,7250,0
|
|
20231114,152600,1363452710,7250,7250,7250,7250,0
|
|
20231114,152500,1363452710,7250,7250,7250,7250,0
|
|
20231114,152400,1363452710,7250,7250,7250,7250,0
|
|
20231114,152300,1363452710,7250,7250,7250,7250,0
|
|
20231114,152200,1363452710,7250,7250,7250,7250,0
|
|
20231114,152100,1363452710,7250,7250,7250,7250,0
|
|
20231114,152000,1363452710,7250,7250,7250,7250,0
|
|
20231114,151900,1363452710,7250,7250,7260,7250,174
|
|
20231114,151800,1362189800,7250,7260,7270,7250,3080
|
|
20231114,151700,1339831280,7270,7270,7270,7260,141
|
|
20231114,151600,1338807580,7260,7260,7270,7260,258
|
|
20231114,151500,1336934460,7270,7270,7270,7260,1786
|
|
20231114,151400,1323966960,7260,7260,7270,7260,19
|
|
20231114,151300,1323829010,7260,7270,7270,7260,225
|
|
20231114,151200,1322194700,7270,7260,7270,7260,258
|
|
20231114,151100,1320321590,7260,7270,7270,7260,252
|
|
20231114,151000,1318491050,7260,7260,7260,7260,24
|
|
20231114,150900,1318316810,7270,7270,7270,7270,100
|
|
20231114,150800,1317589810,7270,7270,7270,7270,50
|
|
20231114,150700,1317226310,7260,7260,7260,7260,1
|
|
20231114,150600,1317219050,7270,7270,7270,7270,0
|
|
20231114,150500,1317219050,7270,7260,7270,7260,197
|
|
20231114,150400,1315788820,7260,7260,7260,7260,61
|
|
20231114,150300,1315345960,7270,7260,7270,7260,1021
|
|
20231114,150200,1307933480,7260,7270,7270,7260,10
|
|
20231114,150100,1307860870,7260,7270,7270,7260,136
|
|
20231114,150000,1306872350,7270,7270,7270,7270,1
|
|
20231114,145900,1306865080,7270,7270,7270,7270,364
|
|
20231114,145800,1304218800,7270,7270,7270,7270,239
|
|
20231114,145700,1302481270,7270,7270,7270,7260,1389
|
|
20231114,145600,1292383740,7260,7260,7260,7260,2
|
|
20231114,145500,1292369220,7270,7270,7270,7270,128
|
|
20231114,145400,1291438660,7270,7270,7270,7270,13
|
|
20231114,145300,1291344150,7270,7270,7270,7270,0
|
|
20231114,145200,1291344150,7270,7260,7270,7260,101
|
|
20231114,145100,1290610880,7270,7270,7270,7270,148
|
|
20231114,145000,1289534920,7270,7270,7270,7270,17
|
|
20231114,144900,1289411330,7260,7260,7260,7260,532
|
|
20231114,144800,1285549010,7270,7260,7270,7260,173
|
|
20231114,144700,1284293010,7270,7270,7270,7270,150
|
|
20231114,144600,1283202510,7270,7260,7290,7260,7344
|
|
20231114,144500,1229753390,7260,7260,7260,7260,50
|
|
20231114,144400,1229390390,7260,7260,7260,7260,201
|
|
20231114,144300,1227931130,7260,7260,7260,7260,284
|
|
20231114,144200,1225869290,7260,7270,7270,7260,401
|
|
20231114,144100,1222957290,7260,7260,7260,7260,91
|
|
20231114,144000,1222296630,7260,7260,7260,7250,450
|
|
20231114,143900,1219032630,7250,7250,7250,7250,64
|
|
20231114,143800,1218568630,7260,7260,7260,7260,55
|
|
20231114,143700,1218169330,7260,7260,7260,7250,359
|
|
20231114,143600,1215564100,7260,7260,7260,7260,209
|
|
20231114,143500,1214046760,7270,7260,7270,7260,82
|
|
20231114,143400,1213451430,7250,7250,7260,7250,725
|
|
20231114,143300,1208194670,7240,7240,7240,7240,100
|
|
20231114,143200,1207470670,7250,7250,7250,7250,100
|
|
20231114,143100,1206745670,7240,7240,7240,7240,0
|
|
20231114,143000,1206745670,7240,7250,7250,7240,501
|
|
20231114,142900,1203113430,7240,7240,7240,7240,17
|
|
20231114,142800,1202990350,7240,7240,7240,7240,0
|
|
20231114,142700,1202990350,7240,7240,7240,7240,425
|
|
20231114,142600,1199913350,7230,7230,7230,7230,70
|
|
20231114,142500,1199407250,7230,7230,7230,7230,0
|
|
20231114,142400,1199407250,7230,7230,7230,7230,65
|
|
20231114,142300,1198937300,7240,7240,7240,7240,154
|
|
20231114,142200,1197822340,7230,7230,7230,7230,33
|
|
20231114,142100,1197583750,7220,7220,7220,7220,0
|
|
20231114,142000,1197583750,7220,7220,7220,7220,0
|
|
20231114,141900,1197583750,7220,7220,7220,7220,0
|
|
20231114,141800,1197583750,7220,7220,7220,7220,1791
|
|
20231114,141700,1184652730,7220,7230,7230,7220,1433
|
|
20231114,141600,1174305180,7230,7230,7230,7230,444
|
|
20231114,141500,1171095060,7230,7230,7230,7230,12
|
|
20231114,141400,1171008300,7230,7230,7230,7230,120
|
|
20231114,141300,1170140700,7230,7230,7230,7230,5
|
|
20231114,141200,1170104550,7230,7240,7240,7220,1001
|
|
20231114,141100,1162867920,7240,7240,7240,7240,126
|
|
20231114,141000,1161955680,7240,7240,7240,7240,226
|
|
20231114,140900,1160319440,7250,7250,7250,7250,601
|
|
20231114,140800,1155962190,7250,7250,7250,7250,21
|
|
20231114,140700,1155809940,7250,7260,7260,7250,1886
|
|
20231114,140600,1142133610,7260,7260,7260,7260,81
|
|
20231114,140500,1141545550,7260,7260,7260,7260,0
|
|
20231114,140400,1141545550,7260,7260,7260,7260,6
|
|
20231114,140300,1141501990,7260,7260,7260,7260,55
|
|
20231114,140200,1141102690,7260,7260,7260,7260,33
|
|
20231114,140100,1140863110,7260,7260,7260,7260,353
|
|
20231114,140000,1138300330,7270,7280,7280,7270,352
|
|
20231114,135900,1135740790,7280,7270,7280,7270,323
|
|
20231114,135800,1133389580,7280,7270,7280,7270,1025
|
|
20231114,135700,1125937810,7270,7270,7270,7270,131
|
|
20231114,135600,1124985440,7270,7270,7270,7270,397
|
|
20231114,135500,1122099250,7270,7270,7270,7270,463
|
|
20231114,135400,1118733240,7280,7280,7280,7280,60
|
|
20231114,135300,1118296440,7280,7270,7280,7270,195
|
|
20231114,135200,1116878740,7270,7270,7270,7270,156
|
|
20231114,135100,1115744620,7270,7270,7270,7270,50
|
|
20231114,135000,1115381120,7270,7270,7270,7270,23
|
|
20231114,134900,1115213910,7280,7280,7280,7280,50
|
|
20231114,134800,1114849910,7280,7270,7280,7260,176
|
|
20231114,134700,1113571920,7280,7270,7280,7260,1101
|
|
20231114,134600,1105575410,7270,7270,7270,7270,0
|
|
20231114,134500,1105575410,7270,7280,7280,7270,100
|
|
20231114,134400,1104847910,7280,7280,7280,7280,0
|
|
20231114,134300,1104847910,7280,7280,7280,7270,67
|
|
20231114,134200,1104360450,7290,7290,7290,7290,0
|
|
20231114,134100,1104360450,7290,7290,7290,7290,50
|
|
20231114,134000,1103995950,7290,7280,7290,7280,104
|
|
20231114,133900,1103238780,7280,7280,7290,7280,239
|
|
20231114,133800,1101498760,7280,7280,7280,7270,112
|
|
20231114,133700,1100683410,7280,7280,7280,7280,0
|
|
20231114,133600,1100683410,7280,7280,7280,7280,51
|
|
20231114,133500,1100312130,7280,7280,7280,7280,853
|
|
20231114,133400,1094102290,7280,7270,7280,7260,578
|
|
20231114,133300,1089900650,7270,7270,7270,7270,18
|
|
20231114,133200,1089769790,7260,7260,7260,7260,113
|
|
20231114,133100,1088949410,7270,7270,7270,7270,50
|
|
20231114,133000,1088585910,7270,7270,7270,7270,0
|
|
20231114,132900,1088585910,7270,7270,7270,7270,58
|
|
20231114,132800,1088164250,7280,7280,7280,7280,0
|
|
20231114,132700,1088164250,7280,7270,7280,7270,51
|
|
20231114,132600,1087793470,7280,7260,7280,7260,201
|
|
20231114,132500,1086334190,7280,7270,7280,7270,607
|
|
20231114,132400,1081920190,7270,7270,7270,7270,0
|
|
20231114,132300,1081920190,7270,7260,7270,7260,728
|
|
20231114,132200,1076629720,7250,7260,7260,7250,273
|
|
20231114,132100,1074647760,7270,7270,7270,7270,140
|
|
20231114,132000,1073629960,7270,7270,7270,7270,187
|
|
20231114,131900,1072270470,7270,7270,7270,7270,10
|
|
20231114,131800,1072197770,7260,7260,7260,7260,0
|
|
20231114,131700,1072197770,7260,7270,7280,7260,2428
|
|
20231114,131600,1054543890,7270,7270,7270,7270,50
|
|
20231114,131500,1054180390,7270,7270,7270,7270,10
|
|
20231114,131400,1054107690,7270,7270,7270,7270,50
|
|
20231114,131300,1053744190,7270,7270,7270,7270,20
|
|
20231114,131200,1053598790,7270,7260,7270,7260,651
|
|
20231114,131100,1048871950,7260,7260,7260,7260,488
|
|
20231114,131000,1045329070,7250,7250,7250,7250,14
|
|
20231114,130900,1045227570,7260,7260,7260,7260,50
|
|
20231114,130800,1044864570,7260,7260,7260,7260,0
|
|
20231114,130700,1044864570,7260,7260,7260,7260,50
|
|
20231114,130600,1044501570,7260,7260,7260,7260,0
|
|
20231114,130500,1044501570,7260,7260,7260,7260,383
|
|
20231114,130400,1041720990,7260,7260,7260,7260,145
|
|
20231114,130300,1040668290,7260,7260,7260,7260,168
|
|
20231114,130200,1039448610,7270,7280,7280,7270,86
|
|
20231114,130100,1038823380,7270,7270,7270,7270,141
|
|
20231114,130000,1037798310,7260,7270,7270,7260,436
|
|
20231114,125900,1034629960,7270,7270,7270,7270,4
|
|
20231114,125800,1034600880,7260,7270,7280,7260,918
|
|
20231114,125700,1027929290,7270,7260,7270,7260,204
|
|
20231114,125600,1026447350,7260,7260,7260,7260,55
|
|
20231114,125500,1026048050,7250,7270,7270,7250,614
|
|
20231114,125400,1021587150,7280,7280,7280,7280,50
|
|
20231114,125300,1021223150,7280,7280,7280,7280,0
|
|
20231114,125200,1021223150,7280,7280,7280,7280,235
|
|
20231114,125100,1019512350,7280,7280,7280,7280,118
|
|
20231114,125000,1018653310,7280,7280,7280,7280,533
|
|
20231114,124900,1014773070,7280,7280,7280,7280,56
|
|
20231114,124800,1014365390,7280,7280,7280,7280,380
|
|
20231114,124700,1011598990,7270,7270,7270,7270,0
|
|
20231114,124600,1011598990,7270,7270,7270,7270,64
|
|
20231114,124500,1011133710,7270,7270,7270,7270,221
|
|
20231114,124400,1009527040,7270,7270,7270,7270,0
|
|
20231114,124300,1009527040,7270,7270,7270,7270,305
|
|
20231114,124200,1007309690,7270,7270,7270,7270,0
|
|
20231114,124100,1007309690,7270,7270,7270,7270,50
|
|
20231114,124000,1006946190,7270,7280,7280,7270,316
|
|
20231114,123900,1004648370,7280,7280,7280,7280,1
|
|
20231114,123800,1004641090,7280,7280,7280,7280,589
|
|
20231114,123700,1000353170,7280,7280,7280,7280,105
|
|
20231114,123600,999588770,7280,7280,7280,7280,54
|
|
20231114,123500,999195650,7270,7280,7280,7270,104
|
|
20231114,123400,998439530,7280,7280,7280,7280,178
|
|
20231114,123300,997143690,7280,7280,7280,7280,0
|
|
20231114,123200,997143690,7280,7280,7280,7280,100
|
|
20231114,123100,996415690,7280,7280,7280,7280,100
|
|
20231114,123000,995687690,7280,7280,7280,7280,5
|
|
20231114,122900,995651290,7290,7290,7290,7290,75
|
|
20231114,122800,995104540,7290,7290,7290,7290,503
|
|
20231114,122700,991437670,7300,7300,7300,7300,50
|
|
20231114,122600,991072670,7300,7300,7300,7300,105
|
|
20231114,122500,990306170,7290,7290,7290,7290,237
|
|
20231114,122400,988578440,7290,7280,7290,7280,205
|
|
20231114,122300,987086030,7270,7270,7270,7270,653
|
|
20231114,122200,982338720,7270,7280,7280,7270,42
|
|
20231114,122100,982033370,7270,7280,7280,7260,1431
|
|
20231114,122000,971629140,7280,7280,7280,7280,50
|
|
20231114,121900,971265140,7280,7270,7280,7270,2121
|
|
20231114,121800,955845420,7270,7270,7270,7270,5
|
|
20231114,121700,955809070,7260,7260,7260,7260,0
|
|
20231114,121600,955809070,7260,7260,7260,7260,0
|
|
20231114,121500,955809070,7260,7270,7270,7260,865
|
|
20231114,121400,949520670,7270,7270,7270,7270,0
|
|
20231114,121300,949520670,7270,7280,7280,7270,58
|
|
20231114,121200,949098980,7270,7270,7270,7270,150
|
|
20231114,121100,948008480,7270,7280,7280,7270,184
|
|
20231114,121000,946670300,7280,7280,7280,7280,40
|
|
20231114,120900,946379100,7280,7270,7280,7270,3
|
|
20231114,120800,946357280,7270,7270,7270,7270,24
|
|
20231114,120700,946182800,7280,7280,7280,7280,126
|
|
20231114,120600,945265520,7280,7280,7280,7280,0
|
|
20231114,120500,945265520,7280,7280,7280,7280,50
|
|
20231114,120400,944901520,7280,7280,7280,7280,0
|
|
20231114,120300,944901520,7280,7280,7280,7280,50
|
|
20231114,120200,944537520,7280,7280,7280,7280,0
|
|
20231114,120100,944537520,7280,7280,7280,7280,52
|
|
20231114,120000,944158960,7280,7280,7280,7280,108
|
|
20231114,115900,943372720,7280,7280,7290,7280,162
|
|
20231114,115800,942193350,7280,7280,7280,7280,1
|
|
20231114,115700,942186070,7280,7280,7280,7280,1395
|
|
20231114,115600,932030470,7270,7270,7270,7270,0
|
|
20231114,115500,932030470,7270,7270,7270,7270,3
|
|
20231114,115400,932008660,7270,7270,7270,7270,2
|
|
20231114,115300,931994120,7280,7280,7280,7280,0
|
|
20231114,115200,931994120,7280,7280,7280,7280,419
|
|
20231114,115100,928943800,7280,7280,7280,7280,0
|
|
20231114,115000,928943800,7280,7290,7290,7280,1265
|
|
20231114,114900,919731330,7290,7290,7300,7290,157
|
|
20231114,114800,918586790,7290,7290,7290,7290,311
|
|
20231114,114700,916319600,7300,7300,7300,7300,50
|
|
20231114,114600,915954600,7300,7300,7300,7300,0
|
|
20231114,114500,915954600,7300,7300,7300,7300,0
|
|
20231114,114400,915954600,7300,7300,7300,7300,2439
|
|
20231114,114300,898149900,7300,7300,7310,7300,1544
|
|
20231114,114200,886868700,7300,7300,7300,7300,1045
|
|
20231114,114100,879240200,7300,7300,7300,7300,100
|
|
20231114,114000,878510200,7310,7310,7310,7310,0
|
|
20231114,113900,878510200,7310,7310,7310,7300,20
|
|
20231114,113800,878364100,7300,7300,7310,7300,2044
|
|
20231114,113700,863441710,7300,7290,7300,7290,19
|
|
20231114,113600,863303110,7300,7300,7300,7290,523
|
|
20231114,113500,859485320,7290,7300,7300,7290,58
|
|
20231114,113400,859062120,7300,7290,7300,7290,2239
|
|
20231114,113300,842739710,7280,7280,7280,7280,50
|
|
20231114,113200,842375710,7290,7290,7290,7290,5
|
|
20231114,113100,842339260,7280,7280,7280,7280,767
|
|
20231114,113000,836755500,7280,7280,7280,7280,0
|
|
20231114,112900,836755500,7280,7280,7280,7280,280
|
|
20231114,112800,834717100,7270,7280,7280,7270,1858
|
|
20231114,112700,821190940,7280,7280,7280,7270,509
|
|
20231114,112600,817485500,7280,7280,7280,7280,296
|
|
20231114,112500,815330620,7280,7270,7280,7270,263
|
|
20231114,112400,813418560,7270,7260,7270,7260,304
|
|
20231114,112300,811211420,7260,7260,7260,7260,612
|
|
20231114,112200,806768300,7270,7270,7280,7260,436
|
|
20231114,112100,803598610,7270,7260,7270,7260,510
|
|
20231114,112000,799895960,7250,7260,7260,7250,104
|
|
20231114,111900,799141420,7260,7260,7260,7260,0
|
|
20231114,111800,799141420,7260,7260,7260,7260,6
|
|
20231114,111700,799097860,7250,7260,7270,7250,1002
|
|
20231114,111600,791814460,7260,7260,7260,7260,337
|
|
20231114,111500,789367840,7250,7250,7250,7250,0
|
|
20231114,111400,789367840,7250,7250,7250,7250,0
|
|
20231114,111300,789367840,7250,7250,7250,7250,30
|
|
20231114,111200,789150340,7260,7260,7260,7260,10
|
|
20231114,111100,789077740,7260,7260,7260,7260,291
|
|
20231114,111000,786965080,7260,7260,7260,7260,5
|
|
20231114,110900,786928780,7270,7270,7270,7270,1
|
|
20231114,110800,786921510,7260,7270,7270,7260,239
|
|
20231114,110700,785186360,7260,7270,7270,7260,631
|
|
20231114,110600,780604520,7260,7260,7260,7260,0
|
|
20231114,110500,780604520,7260,7260,7260,7260,20
|
|
20231114,110400,780459320,7260,7260,7260,7260,120
|
|
20231114,110300,779588120,7260,7260,7260,7260,0
|
|
20231114,110200,779588120,7260,7260,7260,7260,31
|
|
20231114,110100,779363060,7260,7270,7270,7260,254
|
|
20231114,110000,777516520,7270,7270,7270,7270,0
|
|
20231114,105900,777516520,7270,7270,7270,7270,115
|
|
20231114,105800,776680470,7270,7260,7280,7260,3183
|
|
20231114,105700,753536610,7260,7250,7260,7250,147
|
|
20231114,105600,752469790,7250,7250,7250,7250,0
|
|
20231114,105500,752469790,7250,7250,7250,7250,53
|
|
20231114,105400,752085540,7250,7250,7250,7250,370
|
|
20231114,105300,749403040,7260,7260,7260,7260,0
|
|
20231114,105200,749403040,7260,7260,7260,7250,518
|
|
20231114,105100,745645640,7260,7260,7260,7260,100
|
|
20231114,105000,744919640,7260,7260,7260,7260,310
|
|
20231114,104900,742669040,7270,7250,7270,7250,92
|
|
20231114,104800,742001870,7250,7260,7260,7250,278
|
|
20231114,104700,739983620,7260,7260,7260,7260,111
|
|
20231114,104600,739177760,7250,7250,7250,7250,6
|
|
20231114,104500,739134260,7250,7250,7260,7250,444
|
|
20231114,104400,735915210,7250,7250,7250,7250,480
|
|
20231114,104300,732435210,7240,7260,7260,7240,470
|
|
20231114,104200,729023970,7260,7260,7260,7260,4
|
|
20231114,104100,728994930,7250,7240,7250,7240,332
|
|
20231114,104000,726590700,7250,7250,7250,7250,140
|
|
20231114,103900,725575700,7250,7240,7250,7240,360
|
|
20231114,103800,722966700,7240,7240,7240,7240,0
|
|
20231114,103700,722966700,7240,7240,7240,7240,12
|
|
20231114,103600,722879820,7240,7240,7240,7240,394
|
|
20231114,103500,720027260,7250,7250,7250,7250,172
|
|
20231114,103400,718780260,7250,7250,7250,7250,239
|
|
20231114,103300,717047510,7250,7250,7280,7240,2477
|
|
20231114,103200,699047550,7260,7240,7260,7240,1467
|
|
20231114,103100,688419990,7230,7230,7230,7220,54
|
|
20231114,103000,688029670,7220,7220,7220,7220,57
|
|
20231114,102900,687618130,7210,7210,7210,7210,30
|
|
20231114,102800,687401830,7210,7220,7220,7210,1217
|
|
20231114,102700,678619200,7220,7230,7230,7220,544
|
|
20231114,102600,674691290,7220,7210,7220,7210,825
|
|
20231114,102500,668735030,7210,7210,7210,7210,20
|
|
20231114,102400,668590830,7210,7230,7230,7210,3608
|
|
20231114,102300,642553060,7230,7230,7230,7230,21
|
|
20231114,102200,642401230,7240,7240,7240,7240,7
|
|
20231114,102100,642350550,7240,7260,7260,7240,876
|
|
20231114,102000,635999710,7260,7260,7260,7260,156
|
|
20231114,101900,634867150,7260,7260,7260,7260,145
|
|
20231114,101800,633814450,7270,7270,7270,7270,200
|
|
20231114,101700,632360450,7270,7270,7270,7270,20
|
|
20231114,101600,632215050,7270,7270,7270,7270,284
|
|
20231114,101500,630150370,7270,7260,7270,7260,137
|
|
20231114,101400,629155640,7260,7260,7260,7260,92
|
|
20231114,101300,628487720,7260,7260,7260,7260,2
|
|
20231114,101200,628473200,7270,7270,7270,7270,27
|
|
20231114,101100,628276910,7270,7270,7270,7260,177
|
|
20231114,101000,626990820,7270,7240,7270,7240,1829
|
|
20231114,100900,613738050,7230,7230,7230,7230,0
|
|
20231114,100800,613738050,7230,7240,7240,7230,390
|
|
20231114,100700,610915940,7230,7230,7230,7230,501
|
|
20231114,100600,607293710,7240,7230,7240,7230,61
|
|
20231114,100500,606852670,7240,7240,7240,7240,93
|
|
20231114,100400,606179350,7250,7250,7250,7250,0
|
|
20231114,100300,606179350,7250,7240,7250,7240,31
|
|
20231114,100200,605954900,7240,7230,7250,7230,496
|
|
20231114,100100,602363880,7240,7240,7240,7240,15
|
|
20231114,100000,602255280,7250,7240,7250,7240,577
|
|
20231114,095900,598077240,7230,7230,7230,7220,1104
|
|
20231114,095800,590100140,7230,7250,7250,7230,4501
|
|
20231114,095700,557472010,7240,7240,7240,7230,350
|
|
20231114,095600,554940070,7220,7250,7250,7220,2065
|
|
20231114,095500,539979440,7250,7260,7260,7250,511
|
|
20231114,095400,536274250,7260,7260,7260,7260,0
|
|
20231114,095300,536274250,7260,7260,7260,7260,214
|
|
20231114,095200,534720610,7260,7260,7260,7260,3
|
|
20231114,095100,534698830,7250,7260,7260,7250,125
|
|
20231114,095000,533791980,7260,7270,7270,7260,251
|
|
20231114,094900,531967220,7280,7290,7290,7280,375
|
|
20231114,094800,529235610,7290,7290,7290,7280,437
|
|
20231114,094700,526049890,7290,7290,7300,7290,1324
|
|
20231114,094600,516395710,7290,7270,7290,7260,720
|
|
20231114,094500,511154660,7260,7260,7260,7260,401
|
|
20231114,094400,508243400,7240,7260,7260,7240,5001
|
|
20231114,094300,472031730,7260,7260,7270,7260,228
|
|
20231114,094200,470376420,7260,7260,7260,7260,79
|
|
20231114,094100,469802880,7260,7260,7260,7240,703
|
|
20231114,094000,464701560,7270,7270,7270,7270,0
|
|
20231114,093900,464701560,7270,7260,7270,7260,278
|
|
20231114,093800,462681400,7270,7260,7270,7260,376
|
|
20231114,093700,459949720,7270,7290,7290,7260,1334
|
|
20231114,093600,450243470,7280,7280,7280,7280,250
|
|
20231114,093500,448423470,7290,7290,7290,7290,0
|
|
20231114,093400,448423470,7290,7290,7290,7290,6
|
|
20231114,093300,448379730,7290,7290,7290,7290,20
|
|
20231114,093200,448233930,7290,7280,7290,7280,896
|
|
20231114,093100,441702790,7290,7290,7290,7290,4
|
|
20231114,093000,441673630,7280,7280,7280,7280,265
|
|
20231114,092900,439744430,7280,7280,7280,7280,1264
|
|
20231114,092800,430542510,7280,7310,7310,7280,1060
|
|
20231114,092700,422799910,7320,7310,7320,7310,722
|
|
20231114,092600,417521430,7310,7290,7310,7290,8156
|
|
20231114,092500,357946310,7280,7260,7300,7240,7572
|
|
20231114,092400,302824540,7280,7280,7290,7280,427
|
|
20231114,092300,299715970,7280,7280,7280,7280,250
|
|
20231114,092200,297895970,7280,7280,7280,7280,0
|
|
20231114,092100,297895970,7280,7280,7280,7270,503
|
|
20231114,092000,294235130,7280,7280,7280,7280,309
|
|
20231114,091900,291985610,7280,7290,7290,7280,171
|
|
20231114,091800,290739890,7290,7290,7290,7290,545
|
|
20231114,091700,286766840,7290,7260,7290,7260,5098
|
|
20231114,091600,249631280,7270,7250,7280,7230,2630
|
|
20231114,091500,230563360,7270,7250,7270,7250,3144
|
|
20231114,091400,207767430,7250,7280,7290,7250,2615
|
|
20231114,091300,188769490,7290,7290,7290,7290,50
|
|
20231114,091200,188404990,7300,7300,7310,7300,2163
|
|
20231114,091100,172613990,7310,7290,7320,7290,4255
|
|
20231114,091000,141541710,7300,7290,7300,7270,3737
|
|
20231114,090900,114283000,7280,7280,7280,7260,869
|
|
20231114,090800,107963610,7280,7260,7280,7260,1599
|
|
20231114,090700,96329790,7240,7260,7280,7240,863
|
|
20231114,090600,90063560,7260,7260,7290,7250,3050
|
|
20231114,090500,67879210,7260,7250,7260,7250,1184
|
|
20231114,090400,59284020,7250,7230,7250,7210,3304
|
|
20231114,090300,35361280,7230,7230,7230,7210,1789
|
|
20231114,090200,22432430,7230,7220,7230,7220,1242
|
|
20231114,090100,13454210,7210,7160,7220,7160,266
|
|
20231114,090000,11539650,7180,7130,7180,7130,1618
|