531 lines
26 KiB
CSV
531 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,184800,1374505090,7380,7380,7380,7380,2135
|
|
20231116,184700,1374505090,7380,7380,7380,7380,0
|
|
20231116,184600,1374505090,7380,7380,7380,7380,0
|
|
20231116,184500,1374505090,7380,7380,7380,7380,0
|
|
20231116,184400,1374505090,7380,7380,7380,7380,0
|
|
20231116,184300,1374505090,7380,7380,7380,7380,0
|
|
20231116,184200,1374505090,7380,7380,7380,7380,0
|
|
20231116,184100,1374505090,7380,7380,7380,7380,0
|
|
20231116,184000,1374505090,7380,7380,7380,7380,0
|
|
20231116,183900,1374505090,7380,7380,7380,7380,0
|
|
20231116,183800,1374505090,7380,7380,7380,7380,0
|
|
20231116,183700,1374505090,7380,7380,7380,7380,0
|
|
20231116,183600,1374505090,7380,7380,7380,7380,0
|
|
20231116,183500,1374505090,7380,7380,7380,7380,0
|
|
20231116,183400,1374505090,7380,7380,7380,7380,0
|
|
20231116,183300,1374505090,7380,7380,7380,7380,0
|
|
20231116,183200,1374505090,7380,7380,7380,7380,0
|
|
20231116,183100,1374505090,7380,7380,7380,7380,0
|
|
20231116,183000,1374505090,7380,7380,7380,7380,0
|
|
20231116,182900,1374505090,7380,7380,7380,7380,0
|
|
20231116,182800,1374505090,7380,7380,7380,7380,0
|
|
20231116,182700,1374505090,7380,7380,7380,7380,0
|
|
20231116,182600,1374505090,7380,7380,7380,7380,0
|
|
20231116,182500,1374505090,7380,7380,7380,7380,0
|
|
20231116,182400,1374505090,7380,7380,7380,7380,0
|
|
20231116,182300,1374505090,7380,7380,7380,7380,0
|
|
20231116,182200,1374505090,7380,7380,7380,7380,0
|
|
20231116,182100,1374505090,7380,7380,7380,7380,0
|
|
20231116,182000,1374505090,7380,7380,7380,7380,0
|
|
20231116,181900,1374505090,7380,7380,7380,7380,0
|
|
20231116,181800,1374505090,7380,7380,7380,7380,2135
|
|
20231116,181700,1374505090,7380,7380,7380,7380,0
|
|
20231116,181600,1374505090,7380,7380,7380,7380,0
|
|
20231116,181500,1374505090,7380,7380,7380,7380,0
|
|
20231116,181400,1374505090,7380,7380,7380,7380,0
|
|
20231116,181300,1374505090,7380,7380,7380,7380,0
|
|
20231116,181200,1374505090,7380,7380,7380,7380,0
|
|
20231116,181100,1374505090,7380,7380,7380,7380,0
|
|
20231116,181000,1374505090,7380,7380,7380,7380,0
|
|
20231116,180900,1374505090,7380,7380,7380,7380,0
|
|
20231116,180800,1374505090,7380,7380,7380,7380,0
|
|
20231116,180700,1374505090,7380,7380,7380,7380,0
|
|
20231116,180600,1374505090,7380,7380,7380,7380,0
|
|
20231116,180500,1374505090,7380,7380,7380,7380,0
|
|
20231116,180400,1374505090,7380,7380,7380,7380,0
|
|
20231116,180300,1374505090,7380,7380,7380,7380,0
|
|
20231116,180200,1374505090,7380,7380,7380,7380,0
|
|
20231116,180100,1374505090,7380,7380,7380,7380,0
|
|
20231116,180000,1374505090,7380,7380,7380,7380,0
|
|
20231116,175900,1374505090,7380,7380,7380,7380,0
|
|
20231116,175800,1374505090,7380,7380,7380,7380,0
|
|
20231116,175700,1374505090,7380,7380,7380,7380,0
|
|
20231116,175600,1374505090,7380,7380,7380,7380,0
|
|
20231116,175500,1374505090,7380,7380,7380,7380,0
|
|
20231116,175400,1374505090,7380,7380,7380,7380,0
|
|
20231116,175300,1374505090,7380,7380,7380,7380,0
|
|
20231116,175200,1374505090,7380,7380,7380,7380,0
|
|
20231116,175100,1374505090,7380,7380,7380,7380,0
|
|
20231116,175000,1374505090,7380,7380,7380,7380,0
|
|
20231116,174900,1374505090,7380,7380,7380,7380,0
|
|
20231116,174800,1374505090,7380,7380,7380,7380,2135
|
|
20231116,174700,1374505090,7380,7380,7380,7380,0
|
|
20231116,174600,1374505090,7380,7380,7380,7380,0
|
|
20231116,174500,1374505090,7380,7380,7380,7380,0
|
|
20231116,174400,1374505090,7380,7380,7380,7380,0
|
|
20231116,174300,1374505090,7380,7380,7380,7380,0
|
|
20231116,174200,1374505090,7380,7380,7380,7380,0
|
|
20231116,174100,1374505090,7380,7380,7380,7380,0
|
|
20231116,174000,1374505090,7380,7380,7380,7380,0
|
|
20231116,173900,1374505090,7380,7380,7380,7380,0
|
|
20231116,173800,1374505090,7380,7380,7380,7380,0
|
|
20231116,173700,1374505090,7380,7380,7380,7380,0
|
|
20231116,173600,1374505090,7380,7380,7380,7380,0
|
|
20231116,173500,1374505090,7380,7380,7380,7380,0
|
|
20231116,173400,1374505090,7380,7380,7380,7380,0
|
|
20231116,173300,1374505090,7380,7380,7380,7380,0
|
|
20231116,173200,1374505090,7380,7380,7380,7380,0
|
|
20231116,173100,1374505090,7380,7380,7380,7380,0
|
|
20231116,173000,1374505090,7380,7380,7380,7380,0
|
|
20231116,172900,1374505090,7380,7380,7380,7380,0
|
|
20231116,172800,1374505090,7380,7380,7380,7380,0
|
|
20231116,172700,1374505090,7380,7380,7380,7380,0
|
|
20231116,172600,1374505090,7380,7380,7380,7380,0
|
|
20231116,172500,1374505090,7380,7380,7380,7380,0
|
|
20231116,172400,1374505090,7380,7380,7380,7380,0
|
|
20231116,172300,1374505090,7380,7380,7380,7380,0
|
|
20231116,172200,1374505090,7380,7380,7380,7380,0
|
|
20231116,172100,1374505090,7380,7380,7380,7380,0
|
|
20231116,172000,1374505090,7380,7380,7380,7380,0
|
|
20231116,171900,1374505090,7380,7380,7380,7380,0
|
|
20231116,171800,1374505090,7380,7380,7380,7380,2135
|
|
20231116,171700,1374505090,7380,7380,7380,7380,0
|
|
20231116,171600,1374505090,7380,7380,7380,7380,0
|
|
20231116,171500,1374505090,7380,7380,7380,7380,0
|
|
20231116,171400,1374505090,7380,7380,7380,7380,0
|
|
20231116,171300,1374505090,7380,7380,7380,7380,0
|
|
20231116,171200,1374505090,7380,7380,7380,7380,0
|
|
20231116,171100,1374505090,7380,7380,7380,7380,0
|
|
20231116,171000,1374505090,7380,7380,7380,7380,0
|
|
20231116,170900,1374505090,7380,7380,7380,7380,0
|
|
20231116,170800,1374505090,7380,7380,7380,7380,0
|
|
20231116,170700,1374505090,7380,7380,7380,7380,0
|
|
20231116,170600,1374505090,7380,7380,7380,7380,0
|
|
20231116,170500,1374505090,7380,7380,7380,7380,0
|
|
20231116,170400,1374505090,7380,7380,7380,7380,0
|
|
20231116,170300,1374505090,7380,7380,7380,7380,0
|
|
20231116,170200,1374505090,7380,7380,7380,7380,0
|
|
20231116,170100,1374505090,7380,7380,7380,7380,0
|
|
20231116,170000,1374505090,7380,7380,7380,7380,0
|
|
20231116,165900,1374505090,7380,7380,7380,7380,0
|
|
20231116,165800,1374505090,7380,7380,7380,7380,0
|
|
20231116,165700,1374505090,7380,7380,7380,7380,0
|
|
20231116,165600,1374505090,7380,7380,7380,7380,0
|
|
20231116,165500,1374505090,7380,7380,7380,7380,0
|
|
20231116,165400,1374505090,7380,7380,7380,7380,0
|
|
20231116,165300,1374505090,7380,7380,7380,7380,0
|
|
20231116,165200,1374505090,7380,7380,7380,7380,0
|
|
20231116,165100,1374505090,7380,7380,7380,7380,0
|
|
20231116,165000,1374505090,7380,7380,7380,7380,0
|
|
20231116,164900,1374505090,7380,7380,7380,7380,0
|
|
20231116,164800,1374505090,7380,7380,7380,7380,2135
|
|
20231116,164700,1374505090,7380,7380,7380,7380,0
|
|
20231116,164600,1374505090,7380,7380,7380,7380,0
|
|
20231116,164500,1374505090,7380,7380,7380,7380,0
|
|
20231116,164400,1374505090,7380,7380,7380,7380,0
|
|
20231116,164300,1374505090,7380,7380,7380,7380,0
|
|
20231116,164200,1374505090,7380,7380,7380,7380,0
|
|
20231116,164100,1374505090,7380,7380,7380,7380,0
|
|
20231116,164000,1374505090,7380,7380,7380,7380,0
|
|
20231116,163900,1374505090,7380,7380,7380,7380,0
|
|
20231116,163800,1374505090,7380,7380,7380,7380,0
|
|
20231116,163700,1374505090,7380,7380,7380,7380,0
|
|
20231116,163600,1374505090,7380,7380,7380,7380,0
|
|
20231116,163500,1374505090,7380,7380,7380,7380,0
|
|
20231116,163400,1374505090,7380,7380,7380,7380,0
|
|
20231116,163300,1374505090,7380,7380,7380,7380,0
|
|
20231116,163200,1374505090,7380,7380,7380,7380,0
|
|
20231116,163100,1374505090,7380,7380,7380,7380,0
|
|
20231116,163000,1374505090,7380,7380,7380,7380,2135
|
|
20231116,162900,1358748790,7360,7360,7360,7360,0
|
|
20231116,162800,1358748790,7360,7360,7360,7360,0
|
|
20231116,162700,1358748790,7360,7360,7360,7360,0
|
|
20231116,162600,1358748790,7360,7360,7360,7360,0
|
|
20231116,162500,1358748790,7360,7360,7360,7360,0
|
|
20231116,162400,1358748790,7360,7360,7360,7360,0
|
|
20231116,162300,1358748790,7360,7360,7360,7360,0
|
|
20231116,162200,1358748790,7360,7360,7360,7360,0
|
|
20231116,162100,1358748790,7360,7360,7360,7360,0
|
|
20231116,162000,1358748790,7360,7360,7360,7360,0
|
|
20231116,161900,1358748790,7360,7370,7370,7360,457
|
|
20231116,161800,1355381560,7360,7370,7370,7350,340
|
|
20231116,161700,1352876640,7370,7360,7370,7360,1115
|
|
20231116,161600,1344668300,7360,7360,7360,7360,4
|
|
20231116,161500,1344638860,7350,7350,7350,7350,54
|
|
20231116,161400,1344241960,7350,7350,7350,7350,8
|
|
20231116,161300,1344183160,7350,7360,7360,7350,227
|
|
20231116,161200,1342512940,7350,7350,7350,7350,0
|
|
20231116,161100,1342512940,7350,7360,7360,7350,2
|
|
20231116,161000,1342498230,7350,7350,7360,7350,1111
|
|
20231116,160900,1334332370,7350,7350,7350,7350,0
|
|
20231116,160800,1334332370,7350,7350,7350,7350,1
|
|
20231116,160700,1334325020,7360,7350,7360,7350,70
|
|
20231116,160600,1333810500,7350,7350,7350,7350,0
|
|
20231116,160500,1333810500,7350,7350,7350,7350,0
|
|
20231116,160400,1333810500,7350,7350,7350,7350,0
|
|
20231116,160300,1333810500,7350,7350,7350,7350,30
|
|
20231116,160200,1333590000,7350,7350,7350,7350,0
|
|
20231116,160100,1333590000,7350,7350,7350,7350,100
|
|
20231116,160000,1332855000,7350,7350,7350,7350,135
|
|
20231116,155900,1331862750,7350,7350,7350,7350,0
|
|
20231116,155800,1331862750,7350,7350,7350,7350,0
|
|
20231116,155700,1331862750,7350,7350,7350,7350,0
|
|
20231116,155600,1331862750,7350,7350,7350,7350,0
|
|
20231116,155500,1331862750,7350,7350,7350,7350,0
|
|
20231116,155400,1331862750,7350,7350,7350,7350,93
|
|
20231116,155300,1331179200,7360,7360,7360,7360,0
|
|
20231116,155200,1331179200,7360,7360,7360,7360,0
|
|
20231116,155100,1331179200,7360,7360,7360,7360,0
|
|
20231116,155000,1331179200,7360,7350,7360,7350,10
|
|
20231116,154900,1331105650,7350,7350,7350,7350,0
|
|
20231116,154800,1331105650,7350,7350,7350,7350,16
|
|
20231116,154700,1330988050,7350,7350,7350,7340,109
|
|
20231116,154600,1330187120,7350,7350,7350,7350,20
|
|
20231116,154500,1330040120,7350,7350,7350,7350,23
|
|
20231116,154400,1329871070,7350,7350,7350,7350,5
|
|
20231116,154300,1329834320,7350,7350,7350,7350,400
|
|
20231116,154200,1326894320,7360,7360,7360,7360,0
|
|
20231116,154100,1326894320,7360,7360,7360,7360,0
|
|
20231116,154000,1326894320,7360,7360,7360,7360,200
|
|
20231116,153900,1325422320,7360,7360,7360,7360,266
|
|
20231116,153800,1323464560,7350,7350,7350,7350,221
|
|
20231116,153700,1321840210,7360,7360,7360,7360,10
|
|
20231116,153600,1321766610,7350,7350,7350,7350,0
|
|
20231116,153500,1321766610,7350,7350,7350,7350,0
|
|
20231116,153400,1321766610,7350,7350,7350,7350,20
|
|
20231116,153300,1321619610,7350,7350,7350,7350,0
|
|
20231116,153200,1321619610,7350,7350,7350,7350,57
|
|
20231116,153100,1321200660,7360,7360,7360,7360,0
|
|
20231116,153000,1321200660,7360,7360,7360,7360,0
|
|
20231116,152900,1321200660,7360,7360,7360,7360,0
|
|
20231116,152800,1321200660,7360,7360,7360,7360,0
|
|
20231116,152700,1321200660,7360,7360,7360,7360,119
|
|
20231116,152600,1320324820,7360,7360,7360,7360,0
|
|
20231116,152500,1320324820,7360,7360,7360,7360,0
|
|
20231116,152400,1320324820,7360,7350,7360,7350,1000
|
|
20231116,152300,1312964870,7340,7340,7340,7340,812
|
|
20231116,152200,1307004790,7340,7350,7350,7340,2290
|
|
20231116,152100,1290191440,7370,7370,7370,7370,0
|
|
20231116,152000,1290191440,7370,7350,7370,7350,80
|
|
20231116,151900,1289603420,7350,7360,7360,7350,621
|
|
20231116,151800,1285035270,7370,7360,7370,7360,145
|
|
20231116,151700,1283966910,7360,7360,7360,7360,0
|
|
20231116,151600,1283966910,7360,7360,7360,7360,1
|
|
20231116,151500,1283959550,7360,7360,7360,7360,147
|
|
20231116,151400,1282877630,7360,7360,7360,7360,2
|
|
20231116,151300,1282862910,7360,7360,7360,7360,0
|
|
20231116,151200,1282862910,7360,7360,7360,7360,22
|
|
20231116,151100,1282700990,7360,7360,7360,7360,102
|
|
20231116,151000,1281950270,7360,7360,7360,7360,70
|
|
20231116,150900,1281435070,7360,7360,7360,7360,1395
|
|
20231116,150800,1271167870,7360,7360,7360,7360,50
|
|
20231116,150700,1270799870,7360,7360,7360,7360,0
|
|
20231116,150600,1270799870,7360,7360,7360,7360,0
|
|
20231116,150500,1270799870,7360,7360,7360,7360,50
|
|
20231116,150400,1270431870,7360,7360,7360,7360,40
|
|
20231116,150300,1270137470,7350,7350,7350,7350,1135
|
|
20231116,150200,1261795220,7350,7350,7350,7350,320
|
|
20231116,150100,1259443220,7350,7350,7350,7350,403
|
|
20231116,150000,1256481170,7350,7350,7350,7350,85
|
|
20231116,145900,1255856420,7350,7350,7350,7350,50
|
|
20231116,145800,1255488920,7350,7350,7350,7350,3
|
|
20231116,145700,1255466870,7350,7350,7350,7350,0
|
|
20231116,145600,1255466870,7350,7350,7350,7350,150
|
|
20231116,145500,1254364370,7350,7350,7350,7350,100
|
|
20231116,145400,1253629370,7350,7350,7350,7350,94
|
|
20231116,145300,1252938470,7350,7350,7350,7350,664
|
|
20231116,145200,1248058070,7340,7340,7340,7340,1087
|
|
20231116,145100,1240079490,7350,7350,7350,7350,0
|
|
20231116,145000,1240079490,7350,7350,7350,7350,820
|
|
20231116,144900,1234052490,7350,7350,7350,7350,290
|
|
20231116,144800,1231920990,7350,7350,7350,7350,0
|
|
20231116,144700,1231920990,7350,7340,7350,7340,27
|
|
20231116,144600,1231722640,7340,7340,7340,7340,101
|
|
20231116,144500,1230981300,7340,7350,7350,7340,5
|
|
20231116,144400,1230944570,7350,7350,7350,7350,1
|
|
20231116,144300,1230937220,7340,7330,7340,7330,7
|
|
20231116,144200,1230885850,7340,7340,7340,7340,19
|
|
20231116,144100,1230746390,7340,7340,7340,7340,60
|
|
20231116,144000,1230305990,7340,7340,7340,7330,1456
|
|
20231116,143900,1219624960,7340,7340,7340,7340,0
|
|
20231116,143800,1219624960,7340,7340,7340,7340,0
|
|
20231116,143700,1219624960,7340,7340,7340,7340,0
|
|
20231116,143600,1219624960,7340,7340,7340,7340,2550
|
|
20231116,143500,1200907960,7350,7350,7350,7350,0
|
|
20231116,143400,1200907960,7350,7350,7350,7350,50
|
|
20231116,143300,1200540460,7350,7350,7350,7350,643
|
|
20231116,143200,1195814410,7350,7350,7350,7350,0
|
|
20231116,143100,1195814410,7350,7350,7350,7350,50
|
|
20231116,143000,1195446910,7350,7350,7350,7350,10
|
|
20231116,142900,1195373410,7350,7350,7350,7340,2040
|
|
20231116,142800,1180382550,7350,7350,7360,7350,133
|
|
20231116,142700,1179404490,7350,7350,7350,7350,0
|
|
20231116,142600,1179404490,7350,7350,7350,7350,253
|
|
20231116,142500,1177544940,7350,7350,7350,7350,0
|
|
20231116,142400,1177544940,7350,7350,7350,7350,24
|
|
20231116,142300,1177368540,7360,7360,7360,7360,0
|
|
20231116,142200,1177368540,7360,7360,7360,7360,50
|
|
20231116,142100,1177000540,7360,7360,7360,7360,0
|
|
20231116,142000,1177000540,7360,7360,7360,7360,10
|
|
20231116,141900,1176926940,7360,7360,7360,7360,66
|
|
20231116,141800,1176441180,7350,7360,7360,7350,8
|
|
20231116,141700,1176382370,7360,7360,7360,7360,293
|
|
20231116,141600,1174225890,7360,7360,7360,7360,50
|
|
20231116,141500,1173857890,7360,7360,7360,7360,0
|
|
20231116,141400,1173857890,7360,7360,7360,7360,0
|
|
20231116,141300,1173857890,7360,7350,7360,7350,251
|
|
20231116,141200,1172012530,7360,7360,7360,7360,205
|
|
20231116,141100,1170503730,7360,7360,7360,7360,211
|
|
20231116,141000,1168950770,7370,7360,7370,7360,67
|
|
20231116,140900,1168457130,7360,7360,7360,7360,92
|
|
20231116,140800,1167780010,7360,7360,7360,7360,46
|
|
20231116,140700,1167441450,7360,7360,7360,7360,99
|
|
20231116,140600,1166712810,7360,7370,7370,7360,129
|
|
20231116,140500,1165763360,7370,7370,7370,7370,27
|
|
20231116,140400,1165564370,7370,7370,7370,7370,50
|
|
20231116,140300,1165195870,7370,7360,7370,7360,12
|
|
20231116,140200,1165107530,7360,7360,7360,7360,245
|
|
20231116,140100,1163304330,7360,7360,7370,7360,2128
|
|
20231116,140000,1147636250,7370,7370,7370,7360,3054
|
|
20231116,135900,1125158270,7350,7370,7380,7350,4006
|
|
20231116,135800,1095683220,7370,7370,7370,7370,94
|
|
20231116,135700,1094990440,7370,7370,7370,7370,0
|
|
20231116,135600,1094990440,7370,7370,7370,7370,45
|
|
20231116,135500,1094658790,7370,7370,7370,7370,150
|
|
20231116,135400,1093553290,7370,7370,7370,7370,0
|
|
20231116,135300,1093553290,7370,7360,7370,7360,338
|
|
20231116,135200,1091063230,7370,7370,7370,7360,220
|
|
20231116,135100,1089442020,7370,7370,7370,7360,50
|
|
20231116,135000,1089074000,7360,7360,7360,7360,500
|
|
20231116,134900,1085394000,7360,7370,7370,7360,2161
|
|
20231116,134800,1069477820,7370,7370,7370,7370,10
|
|
20231116,134700,1069404120,7380,7380,7380,7380,0
|
|
20231116,134600,1069404120,7380,7380,7380,7380,112
|
|
20231116,134500,1068577560,7380,7380,7380,7380,44
|
|
20231116,134400,1068252840,7380,7390,7390,7380,291
|
|
20231116,134300,1066102490,7390,7390,7390,7390,50
|
|
20231116,134200,1065732990,7390,7390,7390,7390,234
|
|
20231116,134100,1064003730,7390,7390,7390,7390,0
|
|
20231116,134000,1064003730,7390,7390,7390,7380,75
|
|
20231116,133900,1063449680,7380,7380,7380,7380,517
|
|
20231116,133800,1059634220,7380,7370,7380,7370,4
|
|
20231116,133700,1059604730,7380,7380,7380,7380,260
|
|
20231116,133600,1057685930,7380,7380,7380,7380,1
|
|
20231116,133500,1057678550,7380,7380,7380,7380,0
|
|
20231116,133400,1057678550,7380,7370,7380,7370,91
|
|
20231116,133300,1057007370,7380,7380,7380,7380,1
|
|
20231116,133200,1056999990,7380,7380,7380,7370,365
|
|
20231116,133100,1054308790,7380,7380,7380,7380,750
|
|
20231116,133000,1048773790,7380,7370,7380,7370,27
|
|
20231116,132900,1048574790,7380,7370,7380,7370,46
|
|
20231116,132800,1048235430,7380,7380,7380,7380,50
|
|
20231116,132700,1047866430,7380,7380,7380,7380,0
|
|
20231116,132600,1047866430,7380,7380,7380,7380,0
|
|
20231116,132500,1047866430,7380,7380,7380,7380,70
|
|
20231116,132400,1047349830,7380,7370,7380,7370,26
|
|
20231116,132300,1047158200,7370,7370,7370,7370,0
|
|
20231116,132200,1047158200,7370,7370,7370,7370,0
|
|
20231116,132100,1047158200,7370,7370,7370,7370,108
|
|
20231116,132000,1046362240,7370,7370,7370,7370,570
|
|
20231116,131900,1042161340,7370,7370,7370,7370,50
|
|
20231116,131800,1041792840,7370,7370,7370,7370,10
|
|
20231116,131700,1041719140,7370,7370,7370,7370,13
|
|
20231116,131600,1041623330,7370,7370,7370,7370,2166
|
|
20231116,131500,1025659910,7370,7360,7370,7360,101
|
|
20231116,131400,1024916540,7360,7360,7360,7360,0
|
|
20231116,131300,1024916540,7360,7360,7360,7360,1016
|
|
20231116,131200,1017438780,7370,7370,7370,7370,136
|
|
20231116,131100,1016436460,7370,7370,7370,7370,1
|
|
20231116,131000,1016429090,7360,7360,7360,7360,0
|
|
20231116,130900,1016429090,7360,7370,7370,7360,110
|
|
20231116,130800,1015619390,7360,7360,7360,7360,10
|
|
20231116,130700,1015545790,7370,7370,7370,7370,50
|
|
20231116,130600,1015177290,7370,7370,7370,7370,3
|
|
20231116,130500,1015155180,7370,7370,7370,7370,121
|
|
20231116,130400,1014263410,7360,7360,7360,7360,1
|
|
20231116,130300,1014256050,7360,7360,7360,7360,102
|
|
20231116,130200,1013505330,7370,7370,7370,7370,0
|
|
20231116,130100,1013505330,7370,7370,7370,7370,50
|
|
20231116,130000,1013136830,7370,7360,7370,7360,107
|
|
20231116,125900,1012348760,7370,7370,7370,7370,75
|
|
20231116,125800,1011796010,7370,7370,7370,7370,51
|
|
20231116,125700,1011420140,7370,7370,7370,7370,0
|
|
20231116,125600,1011420140,7370,7370,7370,7370,0
|
|
20231116,125500,1011420140,7370,7370,7370,7370,53
|
|
20231116,125400,1011029530,7370,7370,7370,7370,0
|
|
20231116,125300,1011029530,7370,7370,7370,7370,1
|
|
20231116,125200,1011022160,7370,7370,7370,7370,70
|
|
20231116,125100,1010506260,7370,7370,7370,7370,0
|
|
20231116,125000,1010506260,7370,7370,7370,7370,1
|
|
20231116,124900,1010498890,7360,7370,7370,7360,465
|
|
20231116,124800,1007076480,7360,7360,7360,7360,0
|
|
20231116,124700,1007076480,7360,7360,7360,7360,341
|
|
20231116,124600,1004566720,7360,7370,7370,7360,162
|
|
20231116,124500,1003373900,7370,7360,7370,7360,500
|
|
20231116,124400,999692670,7360,7360,7360,7360,5
|
|
20231116,124300,999655870,7350,7350,7350,7350,13
|
|
20231116,124200,999560320,7350,7360,7360,7350,64
|
|
20231116,124100,999089340,7360,7370,7370,7360,4958
|
|
20231116,124000,962597440,7370,7370,7370,7370,50
|
|
20231116,123900,962228940,7370,7370,7370,7360,109
|
|
20231116,123800,961426680,7370,7370,7370,7370,383
|
|
20231116,123700,958603970,7380,7380,7380,7370,157
|
|
20231116,123600,957446370,7380,7380,7380,7380,808
|
|
20231116,123500,951483330,7380,7380,7380,7380,0
|
|
20231116,123400,951483330,7380,7380,7380,7380,51
|
|
20231116,123300,951106950,7380,7370,7380,7370,651
|
|
20231116,123200,946309070,7380,7380,7380,7370,230
|
|
20231116,123100,944613560,7370,7370,7370,7370,22
|
|
20231116,123000,944451420,7370,7370,7370,7370,50
|
|
20231116,122900,944082920,7370,7370,7370,7370,134
|
|
20231116,122800,943095340,7370,7380,7380,7370,3501
|
|
20231116,122700,917292470,7380,7380,7380,7380,0
|
|
20231116,122600,917292470,7380,7380,7380,7380,40
|
|
20231116,122500,916997270,7380,7370,7380,7370,121
|
|
20231116,122400,916105300,7370,7370,7370,7370,0
|
|
20231116,122300,916105300,7370,7370,7370,7370,154
|
|
20231116,122200,914970320,7380,7380,7380,7380,52
|
|
20231116,122100,914586560,7380,7380,7380,7380,3
|
|
20231116,122000,914564420,7380,7380,7380,7380,391
|
|
20231116,121900,911678840,7370,7380,7380,7370,315
|
|
20231116,121800,909355140,7380,7380,7380,7380,22
|
|
20231116,121700,909192780,7380,7390,7390,7380,118
|
|
20231116,121600,908320940,7390,7390,7390,7390,51
|
|
20231116,121500,907944050,7370,7370,7370,7370,0
|
|
20231116,121400,907944050,7370,7370,7370,7370,0
|
|
20231116,121300,907944050,7370,7380,7380,7370,1514
|
|
20231116,121200,896785170,7380,7380,7380,7380,100
|
|
20231116,121100,896047170,7380,7380,7380,7380,70
|
|
20231116,121000,895530570,7380,7380,7380,7380,474
|
|
20231116,120900,892032450,7380,7380,7380,7380,79
|
|
20231116,120800,891449430,7380,7380,7380,7380,428
|
|
20231116,120700,888290790,7380,7380,7380,7380,70
|
|
20231116,120600,887774190,7380,7390,7390,7380,106
|
|
20231116,120500,886991860,7390,7390,7390,7390,0
|
|
20231116,120400,886991860,7390,7390,7390,7390,50
|
|
20231116,120300,886622360,7390,7390,7390,7390,10
|
|
20231116,120200,886548460,7390,7390,7390,7390,3
|
|
20231116,120100,886526290,7390,7390,7390,7390,51
|
|
20231116,120000,886149400,7380,7380,7380,7380,22
|
|
20231116,115900,885987040,7380,7380,7380,7380,658
|
|
20231116,115800,881131000,7380,7380,7380,7380,154
|
|
20231116,115700,879994480,7380,7390,7390,7380,4160
|
|
20231116,115600,849285190,7390,7400,7400,7390,385
|
|
20231116,115500,846439760,7400,7400,7400,7400,0
|
|
20231116,115400,846439760,7400,7400,7400,7400,52
|
|
20231116,115300,846054960,7400,7400,7400,7400,56
|
|
20231116,115200,845640560,7390,7390,7390,7390,2
|
|
20231116,115100,845625780,7400,7400,7400,7400,178
|
|
20231116,115000,844308580,7400,7400,7400,7400,396
|
|
20231116,114900,841378180,7400,7390,7400,7390,557
|
|
20231116,114800,837258380,7400,7400,7410,7400,402
|
|
20231116,114700,834283570,7400,7410,7410,7400,1020
|
|
20231116,114600,826735550,7410,7400,7410,7400,36
|
|
20231116,114500,826469140,7400,7400,7400,7400,107
|
|
20231116,114400,825677340,7390,7400,7400,7390,1980
|
|
20231116,114300,811025350,7400,7400,7400,7400,0
|
|
20231116,114200,811025350,7400,7400,7400,7400,7
|
|
20231116,114100,810973550,7400,7400,7400,7400,112
|
|
20231116,114000,810144750,7400,7400,7400,7400,2023
|
|
20231116,113900,795174550,7400,7400,7400,7400,1858
|
|
20231116,113800,781425350,7400,7400,7400,7400,220
|
|
20231116,113700,779797350,7400,7390,7400,7390,2129
|
|
20231116,113600,764055010,7390,7400,7400,7390,232
|
|
20231116,113500,762340510,7400,7400,7410,7400,1112
|
|
20231116,113400,754111680,7400,7390,7400,7390,371
|
|
20231116,113300,751366570,7390,7360,7390,7360,1058
|
|
20231116,113200,743560370,7310,7410,7410,7310,5478
|
|
20231116,113100,703185540,7400,7400,7400,7400,276
|
|
20231116,113000,701143140,7400,7400,7400,7400,451
|
|
20231116,112900,697805740,7400,7400,7400,7390,187
|
|
20231116,112800,696423000,7410,7380,7420,7380,11748
|
|
20231116,112700,609484900,7380,7380,7390,7380,410
|
|
20231116,112600,606459080,7390,7400,7400,7380,325
|
|
20231116,112500,604059430,7400,7380,7400,7380,2910
|
|
20231116,112400,582561500,7380,7380,7380,7380,10
|
|
20231116,112300,582487700,7380,7380,7380,7380,702
|
|
20231116,112200,577306940,7380,7380,7400,7370,8504
|
|
20231116,112100,514537140,7380,7370,7380,7370,112
|
|
20231116,112000,513711180,7370,7370,7370,7370,436
|
|
20231116,111900,510497860,7360,7360,7360,7360,62
|
|
20231116,111800,510041540,7360,7370,7370,7350,526
|
|
20231116,111700,506170920,7370,7380,7380,7370,228
|
|
20231116,111600,504490160,7380,7360,7380,7360,4223
|
|
20231116,111500,473399160,7360,7350,7360,7350,737
|
|
20231116,111400,467978350,7350,7340,7350,7340,944
|
|
20231116,111300,461040550,7350,7310,7350,7310,985
|
|
20231116,111200,453819760,7310,7330,7330,7310,3333
|
|
20231116,111100,429447260,7350,7320,7350,7320,684
|
|
20231116,111000,424434090,7350,7350,7350,7350,50
|
|
20231116,110900,424066590,7350,7320,7350,7320,341
|
|
20231116,110800,421570440,7320,7320,7330,7320,223
|
|
20231116,110700,419938070,7330,7320,7330,7320,61
|
|
20231116,110600,419491540,7330,7340,7340,7310,196
|
|
20231116,110500,418056160,7350,7320,7350,7320,452
|
|
20231116,110400,414746030,7320,7330,7330,7320,628
|
|
20231116,110300,410148570,7330,7340,7340,7330,582
|
|
20231116,110200,405882430,7340,7340,7340,7340,353
|
|
20231116,110100,403291410,7350,7320,7350,7320,780
|
|
20231116,110000,397579780,7320,7320,7320,7320,1
|
|
20231116,105900,397572460,7320,7320,7320,7320,376
|
|
20231116,105800,394820140,7330,7300,7330,7300,645
|
|
20231116,105700,390102990,7310,7310,7310,7310,783
|
|
20231116,105600,384379260,7310,7320,7320,7310,333
|
|
20231116,105500,381944930,7320,7310,7320,7310,111
|
|
20231116,105400,381133510,7310,7310,7310,7300,364
|
|
20231116,105300,378473670,7310,7310,7310,7310,379
|
|
20231116,105200,375703180,7300,7300,7300,7300,0
|
|
20231116,105100,375703180,7300,7300,7310,7300,371
|
|
20231116,105000,372993880,7300,7310,7310,7300,108
|
|
20231116,104900,372205460,7300,7310,7310,7300,461
|
|
20231116,104800,368836290,7310,7320,7320,7310,1378
|
|
20231116,104700,358762000,7330,7330,7330,7330,334
|
|
20231116,104600,356313780,7320,7320,7320,7320,628
|
|
20231116,104500,351716820,7320,7320,7320,7320,577
|
|
20231116,104400,347493180,7330,7320,7330,7320,52
|
|
20231116,104300,347112520,7320,7320,7320,7320,417
|
|
20231116,104200,344060080,7320,7320,7320,7320,0
|
|
20231116,104100,344060080,7320,7320,7320,7320,267
|
|
20231116,104000,342105640,7320,7310,7350,7310,572
|
|
20231116,103900,337918410,7310,7320,7320,7310,261
|
|
20231116,103800,336009220,7310,7320,7330,7300,3003
|
|
20231116,103700,314033740,7330,7330,7350,7330,244
|
|
20231116,103600,312245200,7330,7330,7330,7330,966
|
|
20231116,103500,305164420,7330,7350,7350,7330,532
|
|
20231116,103400,301261570,7360,7360,7360,7360,16
|
|
20231116,103300,301143810,7330,7370,7370,7320,1078
|
|
20231116,103200,293240690,7370,7390,7390,7370,362
|
|
20231116,103100,290572610,7390,7390,7400,7390,4255
|
|
20231116,103000,259128140,7380,7330,7380,7330,2265
|
|
20231116,102900,242446530,7360,7370,7370,7360,633
|
|
20231116,102800,237783540,7370,7340,7370,7340,2788
|
|
20231116,102700,217263200,7340,7350,7350,7340,1166
|
|
20231116,102600,208695560,7340,7330,7340,7320,2008
|
|
20231116,102500,193967650,7320,7320,7330,7320,901
|
|
20231116,102400,187372320,7310,7310,7310,7310,439
|
|
20231116,102300,184163230,7310,7310,7310,7310,44
|
|
20231116,102200,183841590,7310,7300,7310,7300,353
|
|
20231116,102100,181263730,7300,7300,7300,7300,1786
|
|
20231116,102000,168225930,7300,7300,7300,7290,2227
|
|
20231116,101900,151972990,7300,7300,7300,7300,27
|
|
20231116,101800,151775890,7300,7300,7310,7300,323
|
|
20231116,101700,149415990,7300,7300,7300,7300,15
|
|
20231116,101600,149306490,7300,7300,7300,7300,1174
|
|
20231116,101500,140736290,7290,7300,7310,7290,2519
|
|
20231116,101400,122365260,7290,7300,7300,7290,111
|
|
20231116,101300,121555960,7300,7300,7300,7300,330
|
|
20231116,101200,119146960,7300,7300,7300,7300,500
|
|
20231116,101100,115496960,7300,7300,7300,7300,1070
|
|
20231116,101000,107685960,7300,7330,7330,7290,3543
|
|
20231116,100900,81746640,7340,7340,7350,7340,1246
|
|
20231116,100800,72600950,7350,7350,7350,7350,727
|
|
20231116,100700,67257500,7350,7360,7360,7340,507
|
|
20231116,100600,63532900,7360,7370,7370,7360,71
|
|
20231116,100500,63010320,7350,7350,7350,7350,1
|
|
20231116,100400,63002970,7350,7380,7380,7350,1120
|
|
20231116,100300,54770370,7380,7350,7390,7340,709
|
|
20231116,100200,49556000,7360,7340,7400,7340,3757
|
|
20231116,100100,21873370,7340,7320,7340,7290,367
|
|
20231116,100000,19191210,7300,7310,7320,7300,2627
|