657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,195400,2081630870,16600,16600,16600,16600,1777
|
|
20231114,195300,2081630870,16600,16600,16600,16600,0
|
|
20231114,195200,2081630870,16600,16600,16600,16600,0
|
|
20231114,195100,2081630870,16600,16600,16600,16600,0
|
|
20231114,195000,2081630870,16600,16600,16600,16600,0
|
|
20231114,194900,2081630870,16600,16600,16600,16600,0
|
|
20231114,194800,2081630870,16600,16600,16600,16600,0
|
|
20231114,194700,2081630870,16600,16600,16600,16600,0
|
|
20231114,194600,2081630870,16600,16600,16600,16600,0
|
|
20231114,194500,2081630870,16600,16600,16600,16600,0
|
|
20231114,194400,2081630870,16600,16600,16600,16600,0
|
|
20231114,194300,2081630870,16600,16600,16600,16600,0
|
|
20231114,194200,2081630870,16600,16600,16600,16600,0
|
|
20231114,194100,2081630870,16600,16600,16600,16600,0
|
|
20231114,194000,2081630870,16600,16600,16600,16600,0
|
|
20231114,193900,2081630870,16600,16600,16600,16600,0
|
|
20231114,193800,2081630870,16600,16600,16600,16600,0
|
|
20231114,193700,2081630870,16600,16600,16600,16600,0
|
|
20231114,193600,2081630870,16600,16600,16600,16600,0
|
|
20231114,193500,2081630870,16600,16600,16600,16600,0
|
|
20231114,193400,2081630870,16600,16600,16600,16600,0
|
|
20231114,193300,2081630870,16600,16600,16600,16600,0
|
|
20231114,193200,2081630870,16600,16600,16600,16600,0
|
|
20231114,193100,2081630870,16600,16600,16600,16600,0
|
|
20231114,193000,2081630870,16600,16600,16600,16600,0
|
|
20231114,192900,2081630870,16600,16600,16600,16600,0
|
|
20231114,192800,2081630870,16600,16600,16600,16600,0
|
|
20231114,192700,2081630870,16600,16600,16600,16600,0
|
|
20231114,192600,2081630870,16600,16600,16600,16600,0
|
|
20231114,192500,2081630870,16600,16600,16600,16600,0
|
|
20231114,192400,2081630870,16600,16600,16600,16600,1777
|
|
20231114,192300,2081630870,16600,16600,16600,16600,0
|
|
20231114,192200,2081630870,16600,16600,16600,16600,0
|
|
20231114,192100,2081630870,16600,16600,16600,16600,0
|
|
20231114,192000,2081630870,16600,16600,16600,16600,0
|
|
20231114,191900,2081630870,16600,16600,16600,16600,0
|
|
20231114,191800,2081630870,16600,16600,16600,16600,0
|
|
20231114,191700,2081630870,16600,16600,16600,16600,0
|
|
20231114,191600,2081630870,16600,16600,16600,16600,0
|
|
20231114,191500,2081630870,16600,16600,16600,16600,0
|
|
20231114,191400,2081630870,16600,16600,16600,16600,0
|
|
20231114,191300,2081630870,16600,16600,16600,16600,0
|
|
20231114,191200,2081630870,16600,16600,16600,16600,0
|
|
20231114,191100,2081630870,16600,16600,16600,16600,0
|
|
20231114,191000,2081630870,16600,16600,16600,16600,0
|
|
20231114,190900,2081630870,16600,16600,16600,16600,0
|
|
20231114,190800,2081630870,16600,16600,16600,16600,0
|
|
20231114,190700,2081630870,16600,16600,16600,16600,0
|
|
20231114,190600,2081630870,16600,16600,16600,16600,0
|
|
20231114,190500,2081630870,16600,16600,16600,16600,0
|
|
20231114,190400,2081630870,16600,16600,16600,16600,0
|
|
20231114,190300,2081630870,16600,16600,16600,16600,0
|
|
20231114,190200,2081630870,16600,16600,16600,16600,0
|
|
20231114,190100,2081630870,16600,16600,16600,16600,0
|
|
20231114,190000,2081630870,16600,16600,16600,16600,0
|
|
20231114,185900,2081630870,16600,16600,16600,16600,0
|
|
20231114,185800,2081630870,16600,16600,16600,16600,0
|
|
20231114,185700,2081630870,16600,16600,16600,16600,0
|
|
20231114,185600,2081630870,16600,16600,16600,16600,0
|
|
20231114,185500,2081630870,16600,16600,16600,16600,0
|
|
20231114,185400,2081630870,16600,16600,16600,16600,1777
|
|
20231114,185300,2081630870,16600,16600,16600,16600,0
|
|
20231114,185200,2081630870,16600,16600,16600,16600,0
|
|
20231114,185100,2081630870,16600,16600,16600,16600,0
|
|
20231114,185000,2081630870,16600,16600,16600,16600,0
|
|
20231114,184900,2081630870,16600,16600,16600,16600,0
|
|
20231114,184800,2081630870,16600,16600,16600,16600,0
|
|
20231114,184700,2081630870,16600,16600,16600,16600,0
|
|
20231114,184600,2081630870,16600,16600,16600,16600,0
|
|
20231114,184500,2081630870,16600,16600,16600,16600,0
|
|
20231114,184400,2081630870,16600,16600,16600,16600,0
|
|
20231114,184300,2081630870,16600,16600,16600,16600,0
|
|
20231114,184200,2081630870,16600,16600,16600,16600,0
|
|
20231114,184100,2081630870,16600,16600,16600,16600,0
|
|
20231114,184000,2081630870,16600,16600,16600,16600,0
|
|
20231114,183900,2081630870,16600,16600,16600,16600,0
|
|
20231114,183800,2081630870,16600,16600,16600,16600,0
|
|
20231114,183700,2081630870,16600,16600,16600,16600,0
|
|
20231114,183600,2081630870,16600,16600,16600,16600,0
|
|
20231114,183500,2081630870,16600,16600,16600,16600,0
|
|
20231114,183400,2081630870,16600,16600,16600,16600,0
|
|
20231114,183300,2081630870,16600,16600,16600,16600,0
|
|
20231114,183200,2081630870,16600,16600,16600,16600,0
|
|
20231114,183100,2081630870,16600,16600,16600,16600,0
|
|
20231114,183000,2081630870,16600,16600,16600,16600,0
|
|
20231114,182900,2081630870,16600,16600,16600,16600,0
|
|
20231114,182800,2081630870,16600,16600,16600,16600,0
|
|
20231114,182700,2081630870,16600,16600,16600,16600,0
|
|
20231114,182600,2081630870,16600,16600,16600,16600,0
|
|
20231114,182500,2081630870,16600,16600,16600,16600,0
|
|
20231114,182400,2081630870,16600,16600,16600,16600,1777
|
|
20231114,182300,2081630870,16600,16600,16600,16600,0
|
|
20231114,182200,2081630870,16600,16600,16600,16600,0
|
|
20231114,182100,2081630870,16600,16600,16600,16600,0
|
|
20231114,182000,2081630870,16600,16600,16600,16600,0
|
|
20231114,181900,2081630870,16600,16600,16600,16600,0
|
|
20231114,181800,2081630870,16600,16600,16600,16600,0
|
|
20231114,181700,2081630870,16600,16600,16600,16600,0
|
|
20231114,181600,2081630870,16600,16600,16600,16600,0
|
|
20231114,181500,2081630870,16600,16600,16600,16600,0
|
|
20231114,181400,2081630870,16600,16600,16600,16600,0
|
|
20231114,181300,2081630870,16600,16600,16600,16600,0
|
|
20231114,181200,2081630870,16600,16600,16600,16600,0
|
|
20231114,181100,2081630870,16600,16600,16600,16600,0
|
|
20231114,181000,2081630870,16600,16600,16600,16600,0
|
|
20231114,180900,2081630870,16600,16600,16600,16600,0
|
|
20231114,180800,2081630870,16600,16600,16600,16600,0
|
|
20231114,180700,2081630870,16600,16600,16600,16600,0
|
|
20231114,180600,2081630870,16600,16600,16600,16600,0
|
|
20231114,180500,2081630870,16600,16600,16600,16600,0
|
|
20231114,180400,2081630870,16600,16600,16600,16600,0
|
|
20231114,180300,2081630870,16600,16600,16600,16600,0
|
|
20231114,180200,2081630870,16600,16600,16600,16600,0
|
|
20231114,180100,2081630870,16600,16600,16600,16600,0
|
|
20231114,180000,2081630870,16600,16600,16600,16600,0
|
|
20231114,175900,2081630870,16600,16600,16600,16600,0
|
|
20231114,175800,2081630870,16600,16600,16600,16600,0
|
|
20231114,175700,2081630870,16600,16600,16600,16600,0
|
|
20231114,175600,2081630870,16600,16600,16600,16600,0
|
|
20231114,175500,2081630870,16600,16600,16600,16600,0
|
|
20231114,175400,2081630870,16600,16600,16600,16600,1777
|
|
20231114,175300,2081630870,16600,16600,16600,16600,0
|
|
20231114,175200,2081630870,16600,16600,16600,16600,0
|
|
20231114,175100,2081630870,16600,16600,16600,16600,0
|
|
20231114,175000,2081630870,16600,16600,16600,16600,0
|
|
20231114,174900,2081630870,16600,16600,16600,16600,0
|
|
20231114,174800,2081630870,16600,16600,16600,16600,0
|
|
20231114,174700,2081630870,16600,16600,16600,16600,0
|
|
20231114,174600,2081630870,16600,16600,16600,16600,0
|
|
20231114,174500,2081630870,16600,16600,16600,16600,0
|
|
20231114,174400,2081630870,16600,16600,16600,16600,0
|
|
20231114,174300,2081630870,16600,16600,16600,16600,0
|
|
20231114,174200,2081630870,16600,16600,16600,16600,0
|
|
20231114,174100,2081630870,16600,16600,16600,16600,0
|
|
20231114,174000,2081630870,16600,16600,16600,16600,0
|
|
20231114,173900,2081630870,16600,16600,16600,16600,0
|
|
20231114,173800,2081630870,16600,16600,16600,16600,0
|
|
20231114,173700,2081630870,16600,16600,16600,16600,0
|
|
20231114,173600,2081630870,16600,16600,16600,16600,0
|
|
20231114,173500,2081630870,16600,16600,16600,16600,0
|
|
20231114,173400,2081630870,16600,16600,16600,16600,0
|
|
20231114,173300,2081630870,16600,16600,16600,16600,0
|
|
20231114,173200,2081630870,16600,16600,16600,16600,0
|
|
20231114,173100,2081630870,16600,16600,16600,16600,0
|
|
20231114,173000,2081630870,16600,16600,16600,16600,0
|
|
20231114,172900,2081630870,16600,16600,16600,16600,0
|
|
20231114,172800,2081630870,16600,16600,16600,16600,0
|
|
20231114,172700,2081630870,16600,16600,16600,16600,0
|
|
20231114,172600,2081630870,16600,16600,16600,16600,0
|
|
20231114,172500,2081630870,16600,16600,16600,16600,0
|
|
20231114,172400,2081630870,16600,16600,16600,16600,1777
|
|
20231114,172300,2081630870,16600,16600,16600,16600,0
|
|
20231114,172200,2081630870,16600,16600,16600,16600,0
|
|
20231114,172100,2081630870,16600,16600,16600,16600,0
|
|
20231114,172000,2081630870,16600,16600,16600,16600,0
|
|
20231114,171900,2081630870,16600,16600,16600,16600,0
|
|
20231114,171800,2081630870,16600,16600,16600,16600,0
|
|
20231114,171700,2081630870,16600,16600,16600,16600,0
|
|
20231114,171600,2081630870,16600,16600,16600,16600,0
|
|
20231114,171500,2081630870,16600,16600,16600,16600,0
|
|
20231114,171400,2081630870,16600,16600,16600,16600,0
|
|
20231114,171300,2081630870,16600,16600,16600,16600,0
|
|
20231114,171200,2081630870,16600,16600,16600,16600,0
|
|
20231114,171100,2081630870,16600,16600,16600,16600,0
|
|
20231114,171000,2081630870,16600,16600,16600,16600,0
|
|
20231114,170900,2081630870,16600,16600,16600,16600,0
|
|
20231114,170800,2081630870,16600,16600,16600,16600,0
|
|
20231114,170700,2081630870,16600,16600,16600,16600,0
|
|
20231114,170600,2081630870,16600,16600,16600,16600,0
|
|
20231114,170500,2081630870,16600,16600,16600,16600,0
|
|
20231114,170400,2081630870,16600,16600,16600,16600,0
|
|
20231114,170300,2081630870,16600,16600,16600,16600,0
|
|
20231114,170200,2081630870,16600,16600,16600,16600,0
|
|
20231114,170100,2081630870,16600,16600,16600,16600,0
|
|
20231114,170000,2081630870,16600,16600,16600,16600,0
|
|
20231114,165900,2081630870,16600,16600,16600,16600,0
|
|
20231114,165800,2081630870,16600,16600,16600,16600,0
|
|
20231114,165700,2081630870,16600,16600,16600,16600,0
|
|
20231114,165600,2081630870,16600,16600,16600,16600,0
|
|
20231114,165500,2081630870,16600,16600,16600,16600,0
|
|
20231114,165400,2081630870,16600,16600,16600,16600,1777
|
|
20231114,165300,2081630870,16600,16600,16600,16600,0
|
|
20231114,165200,2081630870,16600,16600,16600,16600,0
|
|
20231114,165100,2081630870,16600,16600,16600,16600,0
|
|
20231114,165000,2081630870,16600,16600,16600,16600,0
|
|
20231114,164900,2081630870,16600,16600,16600,16600,0
|
|
20231114,164800,2081630870,16600,16600,16600,16600,0
|
|
20231114,164700,2081630870,16600,16600,16600,16600,0
|
|
20231114,164600,2081630870,16600,16600,16600,16600,0
|
|
20231114,164500,2081630870,16600,16600,16600,16600,0
|
|
20231114,164400,2081630870,16600,16600,16600,16600,0
|
|
20231114,164300,2081630870,16600,16600,16600,16600,0
|
|
20231114,164200,2081630870,16600,16600,16600,16600,0
|
|
20231114,164100,2081630870,16600,16600,16600,16600,0
|
|
20231114,164000,2081630870,16600,16600,16600,16600,0
|
|
20231114,163900,2081630870,16600,16600,16600,16600,0
|
|
20231114,163800,2081630870,16600,16600,16600,16600,0
|
|
20231114,163700,2081630870,16600,16600,16600,16600,0
|
|
20231114,163600,2081630870,16600,16600,16600,16600,0
|
|
20231114,163500,2081630870,16600,16600,16600,16600,0
|
|
20231114,163400,2081630870,16600,16600,16600,16600,0
|
|
20231114,163300,2081630870,16600,16600,16600,16600,0
|
|
20231114,163200,2081630870,16600,16600,16600,16600,0
|
|
20231114,163100,2081630870,16600,16600,16600,16600,0
|
|
20231114,163000,2081630870,16600,16600,16600,16600,0
|
|
20231114,162900,2081630870,16600,16600,16600,16600,0
|
|
20231114,162800,2081630870,16600,16600,16600,16600,0
|
|
20231114,162700,2081630870,16600,16600,16600,16600,0
|
|
20231114,162600,2081630870,16600,16600,16600,16600,0
|
|
20231114,162500,2081630870,16600,16600,16600,16600,0
|
|
20231114,162400,2081630870,16600,16600,16600,16600,1777
|
|
20231114,162300,2081630870,16600,16600,16600,16600,0
|
|
20231114,162200,2081630870,16600,16600,16600,16600,0
|
|
20231114,162100,2081630870,16600,16600,16600,16600,0
|
|
20231114,162000,2081630870,16600,16600,16600,16600,0
|
|
20231114,161900,2081630870,16600,16600,16600,16600,0
|
|
20231114,161800,2081630870,16600,16600,16600,16600,0
|
|
20231114,161700,2081630870,16600,16600,16600,16600,0
|
|
20231114,161600,2081630870,16600,16600,16600,16600,0
|
|
20231114,161500,2081630870,16600,16600,16600,16600,0
|
|
20231114,161400,2081630870,16600,16600,16600,16600,0
|
|
20231114,161300,2081630870,16600,16600,16600,16600,0
|
|
20231114,161200,2081630870,16600,16600,16600,16600,0
|
|
20231114,161100,2081630870,16600,16600,16600,16600,0
|
|
20231114,161000,2081630870,16600,16600,16600,16600,0
|
|
20231114,160900,2081630870,16600,16600,16600,16600,0
|
|
20231114,160800,2081630870,16600,16600,16600,16600,0
|
|
20231114,160700,2081630870,16600,16600,16600,16600,0
|
|
20231114,160600,2081630870,16600,16600,16600,16600,0
|
|
20231114,160500,2081630870,16600,16600,16600,16600,0
|
|
20231114,160400,2081630870,16600,16600,16600,16600,0
|
|
20231114,160300,2081630870,16600,16600,16600,16600,0
|
|
20231114,160200,2081630870,16600,16600,16600,16600,0
|
|
20231114,160100,2081630870,16600,16600,16600,16600,0
|
|
20231114,160000,2081630870,16600,16600,16600,16600,0
|
|
20231114,155900,2081630870,16600,16600,16600,16600,0
|
|
20231114,155800,2081630870,16600,16600,16600,16600,0
|
|
20231114,155700,2081630870,16600,16600,16600,16600,0
|
|
20231114,155600,2081630870,16600,16600,16600,16600,0
|
|
20231114,155500,2081630870,16600,16600,16600,16600,0
|
|
20231114,155400,2081630870,16600,16600,16600,16600,1777
|
|
20231114,155300,2081630870,16600,16600,16600,16600,0
|
|
20231114,155200,2081630870,16600,16600,16600,16600,0
|
|
20231114,155100,2081630870,16600,16600,16600,16600,0
|
|
20231114,155000,2081630870,16600,16600,16600,16600,0
|
|
20231114,154900,2081630870,16600,16600,16600,16600,0
|
|
20231114,154800,2081630870,16600,16600,16600,16600,0
|
|
20231114,154700,2081630870,16600,16600,16600,16600,0
|
|
20231114,154600,2081630870,16600,16600,16600,16600,0
|
|
20231114,154500,2081630870,16600,16600,16600,16600,0
|
|
20231114,154400,2081630870,16600,16600,16600,16600,0
|
|
20231114,154300,2081630870,16600,16600,16600,16600,0
|
|
20231114,154200,2081630870,16600,16600,16600,16600,0
|
|
20231114,154100,2081630870,16600,16600,16600,16600,0
|
|
20231114,154000,2081630870,16600,16600,16600,16600,0
|
|
20231114,153900,2081630870,16600,16600,16600,16600,0
|
|
20231114,153800,2081630870,16600,16600,16600,16600,0
|
|
20231114,153700,2081630870,16600,16600,16600,16600,0
|
|
20231114,153600,2081630870,16600,16600,16600,16600,0
|
|
20231114,153500,2081630870,16600,16600,16600,16600,0
|
|
20231114,153400,2081630870,16600,16600,16600,16600,0
|
|
20231114,153300,2081630870,16600,16600,16600,16600,0
|
|
20231114,153200,2081630870,16600,16600,16600,16600,0
|
|
20231114,153100,2081630870,16600,16600,16600,16600,0
|
|
20231114,153000,2081630870,16600,16600,16600,16600,1777
|
|
20231114,152900,2052132670,16600,16600,16600,16600,0
|
|
20231114,152800,2052132670,16600,16600,16600,16600,0
|
|
20231114,152700,2052132670,16600,16600,16600,16600,0
|
|
20231114,152600,2052132670,16600,16600,16600,16600,0
|
|
20231114,152500,2052132670,16600,16600,16600,16600,0
|
|
20231114,152400,2052132670,16600,16600,16600,16600,0
|
|
20231114,152300,2052132670,16600,16600,16600,16600,0
|
|
20231114,152200,2052132670,16600,16600,16600,16600,0
|
|
20231114,152100,2052132670,16600,16600,16600,16600,0
|
|
20231114,152000,2052132670,16600,16600,16600,16600,0
|
|
20231114,151900,2052132670,16600,16630,16630,16590,241
|
|
20231114,151800,2048131850,16630,16630,16630,16590,464
|
|
20231114,151700,2040425010,16630,16630,16630,16610,149
|
|
20231114,151600,2037949260,16630,16630,16630,16610,1237
|
|
20231114,151500,2017399870,16630,16630,16630,16610,158
|
|
20231114,151400,2014773410,16630,16630,16630,16620,56
|
|
20231114,151300,2013842270,16630,16630,16630,16620,61
|
|
20231114,151200,2012828030,16630,16630,16630,16630,98
|
|
20231114,151100,2011198290,16630,16630,16630,16610,108
|
|
20231114,151000,2009402780,16630,16630,16630,16630,23
|
|
20231114,150900,2009020290,16630,16610,16630,16610,2124
|
|
20231114,150800,1973737830,16610,16610,16610,16600,58
|
|
20231114,150700,1972774780,16600,16610,16610,16600,33
|
|
20231114,150600,1972226930,16610,16610,16610,16600,47
|
|
20231114,150500,1971446330,16610,16620,16630,16610,466
|
|
20231114,150400,1963703520,16610,16630,16630,16610,426
|
|
20231114,150300,1956623400,16640,16620,16640,16620,285
|
|
20231114,150200,1951886480,16640,16640,16640,16640,25
|
|
20231114,150100,1951470480,16640,16640,16640,16640,300
|
|
20231114,150000,1946478480,16630,16630,16630,16610,43
|
|
20231114,145900,1945763680,16650,16610,16650,16610,620
|
|
20231114,145800,1935448900,16620,16620,16620,16620,19
|
|
20231114,145700,1935133120,16620,16620,16620,16610,342
|
|
20231114,145600,1929450280,16610,16620,16620,16610,119
|
|
20231114,145500,1927473320,16620,16600,16620,16600,185
|
|
20231114,145400,1924400430,16600,16610,16610,16600,27
|
|
20231114,145300,1923952000,16610,16620,16620,16610,76
|
|
20231114,145200,1922689330,16610,16620,16620,16590,341
|
|
20231114,145100,1917025590,16610,16600,16610,16600,367
|
|
20231114,145000,1910930830,16600,16560,16600,16560,378
|
|
20231114,144900,1904669130,16560,16560,16560,16560,79
|
|
20231114,144800,1903360890,16560,16550,16560,16550,93
|
|
20231114,144700,1901821130,16520,16560,16560,16520,344
|
|
20231114,144600,1896131820,16560,16550,16560,16550,129
|
|
20231114,144500,1893996640,16550,16530,16550,16530,675
|
|
20231114,144400,1882838670,16530,16530,16530,16530,3
|
|
20231114,144300,1882789080,16530,16530,16530,16530,2
|
|
20231114,144200,1882756020,16520,16520,16520,16520,102
|
|
20231114,144100,1881070980,16520,16530,16530,16520,28
|
|
20231114,144000,1880608190,16530,16520,16530,16520,83
|
|
20231114,143900,1879237020,16530,16520,16530,16520,129
|
|
20231114,143800,1877105930,16510,16510,16510,16510,184
|
|
20231114,143700,1874068090,16510,16520,16520,16510,74
|
|
20231114,143600,1872846110,16520,16520,16520,16520,62
|
|
20231114,143500,1871821870,16520,16520,16530,16520,228
|
|
20231114,143400,1868055290,16520,16530,16530,16520,176
|
|
20231114,143300,1865147360,16520,16520,16520,16520,0
|
|
20231114,143200,1865147360,16520,16520,16520,16520,0
|
|
20231114,143100,1865147360,16520,16530,16530,16520,24
|
|
20231114,143000,1864750650,16530,16520,16530,16520,176
|
|
20231114,142900,1861842830,16520,16520,16520,16520,43
|
|
20231114,142800,1861132470,16530,16530,16530,16530,0
|
|
20231114,142700,1861132470,16530,16530,16530,16530,0
|
|
20231114,142600,1861132470,16530,16520,16530,16520,540
|
|
20231114,142500,1852210600,16510,16510,16510,16510,0
|
|
20231114,142400,1852210600,16510,16510,16510,16510,75
|
|
20231114,142300,1850972350,16500,16500,16500,16500,4
|
|
20231114,142200,1850906350,16510,16510,16510,16490,1206
|
|
20231114,142100,1831006320,16510,16520,16520,16510,7
|
|
20231114,142000,1830890740,16510,16520,16520,16510,575
|
|
20231114,141900,1821392840,16520,16520,16520,16520,42
|
|
20231114,141800,1820699000,16530,16520,16530,16520,97
|
|
20231114,141700,1819096330,16520,16520,16520,16520,0
|
|
20231114,141600,1819096330,16520,16520,16520,16510,250
|
|
20231114,141500,1814966830,16520,16520,16520,16520,0
|
|
20231114,141400,1814966830,16520,16520,16520,16510,303
|
|
20231114,141300,1809961310,16500,16500,16520,16500,67
|
|
20231114,141200,1808855640,16500,16510,16520,16500,1962
|
|
20231114,141100,1776469630,16540,16540,16540,16510,7
|
|
20231114,141000,1776354000,16550,16550,16550,16550,0
|
|
20231114,140900,1776354000,16550,16540,16550,16520,584
|
|
20231114,140800,1766700960,16520,16540,16540,16520,205
|
|
20231114,140700,1763313960,16560,16560,16570,16530,582
|
|
20231114,140600,1753690550,16560,16550,16570,16550,157
|
|
20231114,140500,1751091450,16570,16560,16570,16560,26
|
|
20231114,140400,1750660740,16580,16590,16590,16580,4
|
|
20231114,140300,1750594410,16550,16580,16580,16550,128
|
|
20231114,140200,1748474110,16580,16580,16600,16580,30
|
|
20231114,140100,1747976670,16610,16600,16610,16600,56
|
|
20231114,140000,1747047040,16620,16610,16620,16610,280
|
|
20231114,135900,1742395090,16610,16600,16610,16600,552
|
|
20231114,135800,1733229980,16590,16590,16590,16590,134
|
|
20231114,135700,1731006920,16600,16590,16600,16590,244
|
|
20231114,135600,1726957260,16600,16600,16600,16600,0
|
|
20231114,135500,1726957260,16600,16600,16600,16600,0
|
|
20231114,135400,1726957260,16600,16580,16600,16580,12
|
|
20231114,135300,1726758260,16590,16570,16610,16570,410
|
|
20231114,135200,1719956390,16570,16560,16570,16560,229
|
|
20231114,135100,1716164130,16560,16560,16560,16560,138
|
|
20231114,135000,1713878850,16560,16560,16560,16560,0
|
|
20231114,134900,1713878850,16560,16560,16560,16560,170
|
|
20231114,134800,1711063650,16560,16560,16560,16560,16
|
|
20231114,134700,1710798690,16560,16580,16580,16560,317
|
|
20231114,134600,1705546300,16590,16610,16610,16590,58
|
|
20231114,134500,1704583070,16610,16630,16630,16610,597
|
|
20231114,134400,1694665500,16620,16620,16620,16620,9
|
|
20231114,134300,1694515920,16620,16620,16620,16610,390
|
|
20231114,134200,1688034530,16590,16610,16610,16580,1293
|
|
20231114,134100,1666586010,16610,16620,16620,16610,34
|
|
20231114,134000,1666021250,16620,16610,16620,16610,15
|
|
20231114,133900,1665772050,16610,16610,16610,16610,100
|
|
20231114,133800,1664111050,16610,16610,16610,16600,443
|
|
20231114,133700,1656756510,16610,16610,16610,16610,100
|
|
20231114,133600,1655095510,16610,16610,16610,16610,50
|
|
20231114,133500,1654265010,16630,16630,16640,16630,767
|
|
20231114,133400,1641503280,16630,16620,16630,16620,287
|
|
20231114,133300,1636731920,16610,16610,16610,16610,9
|
|
20231114,133200,1636582430,16610,16610,16610,16610,30
|
|
20231114,133100,1636084130,16620,16620,16620,16620,10
|
|
20231114,133000,1635917930,16610,16610,16610,16610,10
|
|
20231114,132900,1635751830,16610,16610,16610,16610,0
|
|
20231114,132800,1635751830,16610,16610,16610,16610,0
|
|
20231114,132700,1635751830,16610,16610,16610,16610,0
|
|
20231114,132600,1635751830,16610,16610,16610,16610,138
|
|
20231114,132500,1633459650,16610,16620,16620,16610,600
|
|
20231114,132400,1623489960,16630,16620,16640,16610,328
|
|
20231114,132300,1618036740,16610,16610,16620,16610,239
|
|
20231114,132200,1614066930,16610,16620,16620,16600,339
|
|
20231114,132100,1608436420,16620,16620,16620,16620,10
|
|
20231114,132000,1608270220,16630,16630,16630,16630,143
|
|
20231114,131900,1605892130,16620,16620,16620,16620,0
|
|
20231114,131800,1605892130,16620,16620,16620,16620,20
|
|
20231114,131700,1605559730,16630,16630,16630,16630,472
|
|
20231114,131600,1597710370,16620,16640,16640,16620,758
|
|
20231114,131500,1585111970,16640,16640,16640,16640,13
|
|
20231114,131400,1584895650,16640,16640,16640,16640,2
|
|
20231114,131300,1584862370,16630,16630,16630,16630,145
|
|
20231114,131200,1582451020,16630,16620,16630,16620,541
|
|
20231114,131100,1573456750,16620,16620,16620,16620,31
|
|
20231114,131000,1572941530,16620,16620,16620,16620,53
|
|
20231114,130900,1572060670,16630,16640,16640,16630,134
|
|
20231114,130800,1569832240,16640,16640,16640,16640,6
|
|
20231114,130700,1569732400,16640,16640,16640,16640,281
|
|
20231114,130600,1565056560,16650,16660,16660,16650,598
|
|
20231114,130500,1555098630,16650,16670,16670,16650,1232
|
|
20231114,130400,1534568170,16660,16650,16660,16640,1361
|
|
20231114,130300,1511905690,16640,16630,16640,16630,433
|
|
20231114,130200,1504703580,16630,16630,16630,16630,36
|
|
20231114,130100,1504104900,16630,16620,16630,16620,101
|
|
20231114,130000,1502426270,16630,16630,16630,16620,122
|
|
20231114,125900,1500397630,16630,16640,16650,16630,950
|
|
20231114,125800,1484586850,16640,16630,16640,16630,1386
|
|
20231114,125700,1461527420,16630,16630,16630,16630,68
|
|
20231114,125600,1460396580,16630,16640,16640,16630,116
|
|
20231114,125500,1458467480,16630,16640,16640,16630,67
|
|
20231114,125400,1457353170,16640,16640,16640,16640,202
|
|
20231114,125300,1453991890,16630,16630,16640,16630,155
|
|
20231114,125200,1451414030,16630,16630,16630,16630,3
|
|
20231114,125100,1451364140,16630,16630,16630,16620,2335
|
|
20231114,125000,1412536090,16630,16610,16630,16610,1077
|
|
20231114,124900,1394635910,16620,16620,16620,16620,23
|
|
20231114,124800,1394253650,16610,16600,16610,16600,1108
|
|
20231114,124700,1375849970,16580,16580,16580,16580,75
|
|
20231114,124600,1374606470,16600,16600,16600,16580,371
|
|
20231114,124500,1368448030,16610,16580,16610,16580,564
|
|
20231114,124400,1359087640,16560,16570,16570,16560,100
|
|
20231114,124300,1357430850,16580,16580,16580,16580,139
|
|
20231114,124200,1355126230,16580,16580,16580,16570,379
|
|
20231114,124100,1348842450,16590,16600,16600,16580,116
|
|
20231114,124000,1346917650,16610,16610,16610,16610,23
|
|
20231114,123900,1346535620,16600,16600,16600,16600,0
|
|
20231114,123800,1346535620,16600,16600,16600,16600,70
|
|
20231114,123700,1345373620,16610,16600,16610,16600,109
|
|
20231114,123600,1343564200,16600,16600,16600,16600,135
|
|
20231114,123500,1341323200,16600,16600,16600,16580,338
|
|
20231114,123400,1335714840,16600,16600,16600,16600,132
|
|
20231114,123300,1333523640,16600,16600,16600,16600,0
|
|
20231114,123200,1333523640,16600,16600,16600,16600,0
|
|
20231114,123100,1333523640,16600,16600,16600,16600,62
|
|
20231114,123000,1332494440,16600,16590,16600,16590,537
|
|
20231114,122900,1323581000,16580,16600,16600,16580,41
|
|
20231114,122800,1322900420,16600,16600,16600,16600,2
|
|
20231114,122700,1322867220,16600,16600,16600,16600,241
|
|
20231114,122600,1318866620,16600,16600,16600,16600,84
|
|
20231114,122500,1317472220,16600,16610,16610,16600,318
|
|
20231114,122400,1312192920,16610,16590,16610,16580,851
|
|
20231114,122300,1298070230,16590,16590,16590,16580,159
|
|
20231114,122200,1295432430,16580,16580,16580,16580,222
|
|
20231114,122100,1291751670,16590,16540,16590,16540,971
|
|
20231114,122000,1275673070,16530,16530,16530,16530,87
|
|
20231114,121900,1274234960,16530,16530,16530,16530,0
|
|
20231114,121800,1274234960,16530,16540,16540,16530,123
|
|
20231114,121700,1272201540,16530,16530,16530,16530,61
|
|
20231114,121600,1271193210,16540,16540,16540,16540,18
|
|
20231114,121500,1270895490,16530,16530,16530,16530,192
|
|
20231114,121400,1267721730,16530,16530,16530,16530,0
|
|
20231114,121300,1267721730,16530,16540,16540,16530,412
|
|
20231114,121200,1260911220,16530,16550,16550,16530,88
|
|
20231114,121100,1259455650,16550,16550,16550,16550,6
|
|
20231114,121000,1259356350,16550,16550,16560,16550,70
|
|
20231114,120900,1258197820,16550,16530,16550,16530,251
|
|
20231114,120800,1254047660,16530,16530,16530,16530,0
|
|
20231114,120700,1254047660,16530,16520,16530,16520,13
|
|
20231114,120600,1253832780,16520,16520,16520,16520,119
|
|
20231114,120500,1251866900,16520,16510,16520,16510,9
|
|
20231114,120400,1251718250,16520,16530,16530,16510,1056
|
|
20231114,120300,1234272970,16530,16530,16530,16530,17
|
|
20231114,120200,1233991960,16550,16550,16550,16540,40
|
|
20231114,120100,1233330340,16570,16570,16570,16570,0
|
|
20231114,120000,1233330340,16570,16550,16570,16550,5
|
|
20231114,115900,1233247570,16550,16560,16560,16550,654
|
|
20231114,115800,1222422320,16570,16570,16570,16570,23
|
|
20231114,115700,1222041210,16560,16560,16560,16560,1
|
|
20231114,115600,1222024650,16560,16560,16560,16560,7
|
|
20231114,115500,1221908730,16560,16560,16560,16560,125
|
|
20231114,115400,1219838730,16570,16580,16580,16570,110
|
|
20231114,115300,1218015550,16580,16590,16590,16580,74
|
|
20231114,115200,1216788400,16590,16590,16590,16590,1
|
|
20231114,115100,1216771810,16590,16590,16590,16590,87
|
|
20231114,115000,1215328480,16590,16580,16590,16580,48
|
|
20231114,114900,1214532360,16580,16560,16580,16560,170
|
|
20231114,114800,1211714160,16570,16570,16570,16570,23
|
|
20231114,114700,1211333050,16560,16580,16580,16560,153
|
|
20231114,114600,1208797250,16590,16590,16590,16590,11
|
|
20231114,114500,1208614760,16590,16590,16590,16590,47
|
|
20231114,114400,1207835030,16590,16600,16600,16590,126
|
|
20231114,114300,1205744430,16600,16580,16600,16570,569
|
|
20231114,114200,1196305140,16570,16580,16580,16570,584
|
|
20231114,114100,1186626700,16570,16580,16580,16570,222
|
|
20231114,114000,1182946500,16570,16550,16570,16550,428
|
|
20231114,113900,1175856390,16560,16560,16560,16560,158
|
|
20231114,113800,1173239910,16550,16550,16550,16550,76
|
|
20231114,113700,1171982110,16550,16550,16550,16550,0
|
|
20231114,113600,1171982110,16550,16550,16550,16550,0
|
|
20231114,113500,1171982110,16550,16550,16550,16550,354
|
|
20231114,113400,1166123410,16540,16550,16560,16540,519
|
|
20231114,113300,1157532970,16540,16540,16540,16540,649
|
|
20231114,113200,1146798510,16530,16540,16540,16530,76
|
|
20231114,113100,1145542220,16540,16540,16540,16540,0
|
|
20231114,113000,1145542220,16540,16540,16540,16540,2
|
|
20231114,112900,1145509140,16540,16530,16540,16530,90
|
|
20231114,112800,1144021210,16530,16530,16530,16530,0
|
|
20231114,112700,1144021210,16530,16520,16540,16520,277
|
|
20231114,112600,1139444240,16510,16520,16520,16510,137
|
|
20231114,112500,1137182350,16520,16500,16520,16500,77
|
|
20231114,112400,1135911830,16490,16510,16510,16490,160
|
|
20231114,112300,1133273040,16510,16520,16520,16500,998
|
|
20231114,112200,1116796070,16520,16520,16520,16520,11
|
|
20231114,112100,1116614350,16520,16520,16520,16520,23
|
|
20231114,112000,1116234390,16520,16520,16520,16520,1
|
|
20231114,111900,1116217870,16520,16520,16520,16520,0
|
|
20231114,111800,1116217870,16520,16520,16520,16510,28
|
|
20231114,111700,1115755320,16520,16520,16520,16520,0
|
|
20231114,111600,1115755320,16520,16530,16530,16520,73
|
|
20231114,111500,1114549330,16530,16530,16530,16530,0
|
|
20231114,111400,1114549330,16530,16530,16530,16530,21
|
|
20231114,111300,1114202200,16510,16530,16530,16510,353
|
|
20231114,111200,1108367130,16530,16530,16530,16530,14
|
|
20231114,111100,1108135710,16530,16520,16530,16490,255
|
|
20231114,111000,1103923360,16520,16510,16520,16510,197
|
|
20231114,110900,1100669900,16490,16490,16510,16460,805
|
|
20231114,110800,1087400150,16470,16520,16520,16470,35
|
|
20231114,110700,1086822000,16520,16500,16520,16460,539
|
|
20231114,110600,1077927930,16500,16540,16540,16500,215
|
|
20231114,110500,1074374260,16540,16530,16540,16530,377
|
|
20231114,110400,1068141440,16530,16490,16530,16490,25
|
|
20231114,110300,1067728460,16500,16490,16500,16490,143
|
|
20231114,110200,1065368990,16490,16490,16490,16490,121
|
|
20231114,110100,1063373700,16490,16500,16500,16490,16
|
|
20231114,110000,1063109720,16510,16510,16510,16510,31
|
|
20231114,105900,1062597910,16520,16540,16540,16520,126
|
|
20231114,105800,1060516330,16530,16530,16530,16530,100
|
|
20231114,105700,1058863330,16540,16530,16540,16520,510
|
|
20231114,105600,1050432820,16520,16520,16520,16520,679
|
|
20231114,105500,1039215740,16510,16510,16510,16510,98
|
|
20231114,105400,1037597760,16510,16490,16510,16490,212
|
|
20231114,105300,1034098180,16490,16490,16490,16490,0
|
|
20231114,105200,1034098180,16490,16490,16490,16490,140
|
|
20231114,105100,1031789580,16510,16510,16510,16510,107
|
|
20231114,105000,1030023010,16510,16500,16520,16500,724
|
|
20231114,104900,1018074190,16500,16490,16500,16490,73
|
|
20231114,104800,1016870200,16490,16480,16490,16480,478
|
|
20231114,104700,1008990380,16470,16470,16470,16470,129
|
|
20231114,104600,1006865750,16470,16480,16480,16470,272
|
|
20231114,104500,1002385300,16490,16500,16500,16490,380
|
|
20231114,104400,996116820,16500,16500,16510,16500,513
|
|
20231114,104300,987652300,16500,16500,16500,16490,363
|
|
20231114,104200,981663910,16490,16480,16490,16480,182
|
|
20231114,104100,978663690,16480,16480,16480,16480,108
|
|
20231114,104000,976883850,16470,16490,16490,16460,614
|
|
20231114,103900,966767880,16500,16530,16530,16500,3842
|
|
20231114,103800,903361860,16530,16530,16530,16530,79
|
|
20231114,103700,902055990,16550,16550,16550,16530,88
|
|
20231114,103600,900600730,16560,16550,16560,16550,164
|
|
20231114,103500,897885450,16550,16550,16550,16550,0
|
|
20231114,103400,897885450,16550,16550,16550,16550,41
|
|
20231114,103300,897206900,16550,16550,16550,16520,903
|
|
20231114,103200,882270910,16560,16560,16560,16560,140
|
|
20231114,103100,879952510,16560,16540,16560,16540,318
|
|
20231114,103000,874690900,16540,16540,16540,16530,20
|
|
20231114,102900,874360180,16540,16550,16550,16540,12
|
|
20231114,102800,874161590,16550,16520,16550,16520,54
|
|
20231114,102700,873268760,16520,16520,16520,16520,0
|
|
20231114,102600,873268760,16520,16550,16550,16520,107
|
|
20231114,102500,871498430,16530,16530,16530,16530,77
|
|
20231114,102400,870225620,16570,16570,16570,16570,1
|
|
20231114,102300,870209050,16570,16560,16570,16510,737
|
|
20231114,102200,858023490,16560,16580,16580,16560,117
|
|
20231114,102100,856085110,16550,16550,16550,16550,0
|
|
20231114,102000,856085110,16550,16550,16550,16550,0
|
|
20231114,101900,856085110,16550,16550,16550,16550,0
|
|
20231114,101800,856085110,16550,16580,16580,16550,271
|
|
20231114,101700,851596680,16580,16590,16590,16580,331
|
|
20231114,101600,846105420,16600,16590,16600,16590,673
|
|
20231114,101500,834933650,16600,16600,16600,16600,297
|
|
20231114,101400,830003450,16600,16600,16600,16600,93
|
|
20231114,101300,828459650,16610,16610,16610,16610,110
|
|
20231114,101200,826632550,16610,16620,16620,16610,167
|
|
20231114,101100,823857030,16620,16630,16630,16620,164
|
|
20231114,101000,821131340,16630,16590,16630,16590,2655
|
|
20231114,100900,777041770,16580,16570,16590,16570,2379
|
|
20231114,100800,737594670,16560,16560,16560,16560,101
|
|
20231114,100700,735922110,16560,16560,16560,16560,0
|
|
20231114,100600,735922110,16560,16560,16560,16560,50
|
|
20231114,100500,735094110,16560,16570,16570,16560,68
|
|
20231114,100400,733967800,16570,16570,16570,16560,130
|
|
20231114,100300,731813940,16570,16550,16570,16550,667
|
|
20231114,100200,720771950,16530,16540,16540,16530,120
|
|
20231114,100100,718787730,16540,16540,16540,16540,142
|
|
20231114,100000,716439050,16530,16540,16540,16530,121
|
|
20231114,095900,714438720,16530,16530,16530,16530,91
|
|
20231114,095800,712934490,16540,16510,16540,16510,173
|
|
20231114,095700,710077450,16520,16530,16530,16510,1290
|
|
20231114,095600,688766560,16530,16530,16530,16530,353
|
|
20231114,095500,682931470,16530,16550,16550,16530,305
|
|
20231114,095400,677889720,16550,16550,16550,16550,208
|
|
20231114,095300,674447320,16560,16560,16560,16550,1541
|
|
20231114,095200,648929770,16560,16570,16590,16560,1662
|
|
20231114,095100,621373010,16560,16560,16570,16560,353
|
|
20231114,095000,615524950,16570,16560,16570,16550,1398
|
|
20231114,094900,592373640,16530,16530,16560,16530,897
|
|
20231114,094800,577528220,16530,16520,16530,16520,233
|
|
20231114,094700,573678110,16520,16530,16530,16520,338
|
|
20231114,094600,568090980,16530,16530,16550,16530,566
|
|
20231114,094500,558727960,16530,16490,16530,16490,1504
|
|
20231114,094400,533906750,16470,16470,16470,16470,183
|
|
20231114,094300,530892740,16470,16470,16470,16470,100
|
|
20231114,094200,529245740,16470,16490,16500,16470,503
|
|
20231114,094100,520953140,16460,16460,16460,16460,213
|
|
20231114,094000,517447160,16500,16470,16500,16460,1315
|
|
20231114,093900,495776650,16470,16470,16470,16460,406
|
|
20231114,093800,489090640,16470,16470,16470,16470,153
|
|
20231114,093700,486570730,16480,16480,16480,16480,2
|
|
20231114,093600,486537770,16470,16460,16470,16460,380
|
|
20231114,093500,480280010,16460,16450,16460,16450,676
|
|
20231114,093400,469158320,16460,16450,16460,16450,113
|
|
20231114,093300,467298450,16450,16460,16460,16450,197
|
|
20231114,093200,464057200,16460,16470,16470,16460,79
|
|
20231114,093100,462756130,16460,16470,16470,16460,49
|
|
20231114,093000,461949570,16470,16470,16470,16470,0
|
|
20231114,092900,461949570,16470,16470,16470,16450,412
|
|
20231114,092800,455165650,16470,16460,16470,16460,71
|
|
20231114,092700,453996780,16460,16460,16460,16450,88
|
|
20231114,092600,452548410,16460,16460,16460,16460,60
|
|
20231114,092500,451560810,16460,16460,16460,16460,0
|
|
20231114,092400,451560810,16460,16470,16480,16460,694
|
|
20231114,092300,440132180,16470,16460,16470,16460,60
|
|
20231114,092200,439144120,16460,16490,16490,16460,659
|
|
20231114,092100,428283690,16490,16480,16490,16480,141
|
|
20231114,092000,425959880,16480,16510,16510,16480,1174
|
|
20231114,091900,406581500,16510,16510,16510,16500,161
|
|
20231114,091800,403923450,16510,16530,16540,16510,1214
|
|
20231114,091700,383848270,16530,16510,16540,16510,1206
|
|
20231114,091600,363924640,16510,16500,16510,16500,337
|
|
20231114,091500,358362990,16480,16500,16500,16480,1470
|
|
20231114,091400,334108580,16490,16490,16500,16490,441
|
|
20231114,091300,326835650,16510,16530,16530,16500,923
|
|
20231114,091200,311600700,16530,16520,16530,16490,2037
|
|
20231114,091100,277966790,16520,16490,16520,16490,1182
|
|
20231114,091000,258463510,16490,16520,16520,16490,600
|
|
20231114,090900,248557730,16520,16520,16520,16520,238
|
|
20231114,090800,244625970,16510,16530,16530,16510,516
|
|
20231114,090700,236099640,16530,16500,16530,16500,399
|
|
20231114,090600,229515420,16500,16490,16530,16490,3450
|
|
20231114,090500,172580560,16490,16490,16500,16490,341
|
|
20231114,090400,166956670,16490,16440,16500,16420,555
|
|
20231114,090300,157833800,16500,16420,16500,16420,3354
|
|
20231114,090200,102594380,16420,16350,16420,16350,1420
|
|
20231114,090100,79343600,16350,16430,16430,16340,390
|
|
20231114,090000,72969310,16440,16320,16450,16300,4455
|