667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,200400,1615240920,6690,6690,6690,6690,7985
|
|
20231114,200300,1615240920,6690,6690,6690,6690,0
|
|
20231114,200200,1615240920,6690,6690,6690,6690,0
|
|
20231114,200100,1615240920,6690,6690,6690,6690,0
|
|
20231114,200000,1615240920,6690,6690,6690,6690,0
|
|
20231114,195900,1615240920,6690,6690,6690,6690,0
|
|
20231114,195800,1615240920,6690,6690,6690,6690,0
|
|
20231114,195700,1615240920,6690,6690,6690,6690,0
|
|
20231114,195600,1615240920,6690,6690,6690,6690,0
|
|
20231114,195500,1615240920,6690,6690,6690,6690,0
|
|
20231114,195400,1615240920,6690,6690,6690,6690,0
|
|
20231114,195300,1615240920,6690,6690,6690,6690,0
|
|
20231114,195200,1615240920,6690,6690,6690,6690,0
|
|
20231114,195100,1615240920,6690,6690,6690,6690,0
|
|
20231114,195000,1615240920,6690,6690,6690,6690,0
|
|
20231114,194900,1615240920,6690,6690,6690,6690,0
|
|
20231114,194800,1615240920,6690,6690,6690,6690,0
|
|
20231114,194700,1615240920,6690,6690,6690,6690,0
|
|
20231114,194600,1615240920,6690,6690,6690,6690,0
|
|
20231114,194500,1615240920,6690,6690,6690,6690,0
|
|
20231114,194400,1615240920,6690,6690,6690,6690,0
|
|
20231114,194300,1615240920,6690,6690,6690,6690,0
|
|
20231114,194200,1615240920,6690,6690,6690,6690,0
|
|
20231114,194100,1615240920,6690,6690,6690,6690,0
|
|
20231114,194000,1615240920,6690,6690,6690,6690,0
|
|
20231114,193900,1615240920,6690,6690,6690,6690,0
|
|
20231114,193800,1615240920,6690,6690,6690,6690,0
|
|
20231114,193700,1615240920,6690,6690,6690,6690,0
|
|
20231114,193600,1615240920,6690,6690,6690,6690,0
|
|
20231114,193500,1615240920,6690,6690,6690,6690,0
|
|
20231114,193400,1615240920,6690,6690,6690,6690,7985
|
|
20231114,193300,1615240920,6690,6690,6690,6690,0
|
|
20231114,193200,1615240920,6690,6690,6690,6690,0
|
|
20231114,193100,1615240920,6690,6690,6690,6690,0
|
|
20231114,193000,1615240920,6690,6690,6690,6690,0
|
|
20231114,192900,1615240920,6690,6690,6690,6690,0
|
|
20231114,192800,1615240920,6690,6690,6690,6690,0
|
|
20231114,192700,1615240920,6690,6690,6690,6690,0
|
|
20231114,192600,1615240920,6690,6690,6690,6690,0
|
|
20231114,192500,1615240920,6690,6690,6690,6690,0
|
|
20231114,192400,1615240920,6690,6690,6690,6690,0
|
|
20231114,192300,1615240920,6690,6690,6690,6690,0
|
|
20231114,192200,1615240920,6690,6690,6690,6690,0
|
|
20231114,192100,1615240920,6690,6690,6690,6690,0
|
|
20231114,192000,1615240920,6690,6690,6690,6690,0
|
|
20231114,191900,1615240920,6690,6690,6690,6690,0
|
|
20231114,191800,1615240920,6690,6690,6690,6690,0
|
|
20231114,191700,1615240920,6690,6690,6690,6690,0
|
|
20231114,191600,1615240920,6690,6690,6690,6690,0
|
|
20231114,191500,1615240920,6690,6690,6690,6690,0
|
|
20231114,191400,1615240920,6690,6690,6690,6690,0
|
|
20231114,191300,1615240920,6690,6690,6690,6690,0
|
|
20231114,191200,1615240920,6690,6690,6690,6690,0
|
|
20231114,191100,1615240920,6690,6690,6690,6690,0
|
|
20231114,191000,1615240920,6690,6690,6690,6690,0
|
|
20231114,190900,1615240920,6690,6690,6690,6690,0
|
|
20231114,190800,1615240920,6690,6690,6690,6690,0
|
|
20231114,190700,1615240920,6690,6690,6690,6690,0
|
|
20231114,190600,1615240920,6690,6690,6690,6690,0
|
|
20231114,190500,1615240920,6690,6690,6690,6690,0
|
|
20231114,190400,1615240920,6690,6690,6690,6690,7985
|
|
20231114,190300,1615240920,6690,6690,6690,6690,0
|
|
20231114,190200,1615240920,6690,6690,6690,6690,0
|
|
20231114,190100,1615240920,6690,6690,6690,6690,0
|
|
20231114,190000,1615240920,6690,6690,6690,6690,0
|
|
20231114,185900,1615240920,6690,6690,6690,6690,0
|
|
20231114,185800,1615240920,6690,6690,6690,6690,0
|
|
20231114,185700,1615240920,6690,6690,6690,6690,0
|
|
20231114,185600,1615240920,6690,6690,6690,6690,0
|
|
20231114,185500,1615240920,6690,6690,6690,6690,0
|
|
20231114,185400,1615240920,6690,6690,6690,6690,0
|
|
20231114,185300,1615240920,6690,6690,6690,6690,0
|
|
20231114,185200,1615240920,6690,6690,6690,6690,0
|
|
20231114,185100,1615240920,6690,6690,6690,6690,0
|
|
20231114,185000,1615240920,6690,6690,6690,6690,0
|
|
20231114,184900,1615240920,6690,6690,6690,6690,0
|
|
20231114,184800,1615240920,6690,6690,6690,6690,0
|
|
20231114,184700,1615240920,6690,6690,6690,6690,0
|
|
20231114,184600,1615240920,6690,6690,6690,6690,0
|
|
20231114,184500,1615240920,6690,6690,6690,6690,0
|
|
20231114,184400,1615240920,6690,6690,6690,6690,0
|
|
20231114,184300,1615240920,6690,6690,6690,6690,0
|
|
20231114,184200,1615240920,6690,6690,6690,6690,0
|
|
20231114,184100,1615240920,6690,6690,6690,6690,0
|
|
20231114,184000,1615240920,6690,6690,6690,6690,0
|
|
20231114,183900,1615240920,6690,6690,6690,6690,0
|
|
20231114,183800,1615240920,6690,6690,6690,6690,0
|
|
20231114,183700,1615240920,6690,6690,6690,6690,0
|
|
20231114,183600,1615240920,6690,6690,6690,6690,0
|
|
20231114,183500,1615240920,6690,6690,6690,6690,0
|
|
20231114,183400,1615240920,6690,6690,6690,6690,7985
|
|
20231114,183300,1615240920,6690,6690,6690,6690,0
|
|
20231114,183200,1615240920,6690,6690,6690,6690,0
|
|
20231114,183100,1615240920,6690,6690,6690,6690,0
|
|
20231114,183000,1615240920,6690,6690,6690,6690,0
|
|
20231114,182900,1615240920,6690,6690,6690,6690,0
|
|
20231114,182800,1615240920,6690,6690,6690,6690,0
|
|
20231114,182700,1615240920,6690,6690,6690,6690,0
|
|
20231114,182600,1615240920,6690,6690,6690,6690,0
|
|
20231114,182500,1615240920,6690,6690,6690,6690,0
|
|
20231114,182400,1615240920,6690,6690,6690,6690,0
|
|
20231114,182300,1615240920,6690,6690,6690,6690,0
|
|
20231114,182200,1615240920,6690,6690,6690,6690,0
|
|
20231114,182100,1615240920,6690,6690,6690,6690,0
|
|
20231114,182000,1615240920,6690,6690,6690,6690,0
|
|
20231114,181900,1615240920,6690,6690,6690,6690,0
|
|
20231114,181800,1615240920,6690,6690,6690,6690,0
|
|
20231114,181700,1615240920,6690,6690,6690,6690,0
|
|
20231114,181600,1615240920,6690,6690,6690,6690,0
|
|
20231114,181500,1615240920,6690,6690,6690,6690,0
|
|
20231114,181400,1615240920,6690,6690,6690,6690,0
|
|
20231114,181300,1615240920,6690,6690,6690,6690,0
|
|
20231114,181200,1615240920,6690,6690,6690,6690,0
|
|
20231114,181100,1615240920,6690,6690,6690,6690,0
|
|
20231114,181000,1615240920,6690,6690,6690,6690,0
|
|
20231114,180900,1615240920,6690,6690,6690,6690,0
|
|
20231114,180800,1615240920,6690,6690,6690,6690,0
|
|
20231114,180700,1615240920,6690,6690,6690,6690,0
|
|
20231114,180600,1615240920,6690,6690,6690,6690,0
|
|
20231114,180500,1615240920,6690,6690,6690,6690,0
|
|
20231114,180400,1615240920,6690,6690,6690,6690,7985
|
|
20231114,180300,1615240920,6690,6690,6690,6690,0
|
|
20231114,180200,1615240920,6690,6690,6690,6690,0
|
|
20231114,180100,1615240920,6690,6690,6690,6690,0
|
|
20231114,180000,1615240920,6690,6690,6690,6690,0
|
|
20231114,175900,1615240920,6690,6690,6690,6690,0
|
|
20231114,175800,1615240920,6690,6690,6690,6690,0
|
|
20231114,175700,1615240920,6690,6690,6690,6690,0
|
|
20231114,175600,1615240920,6690,6690,6690,6690,0
|
|
20231114,175500,1615240920,6690,6690,6690,6690,0
|
|
20231114,175400,1615240920,6690,6690,6690,6690,0
|
|
20231114,175300,1615240920,6690,6690,6690,6690,0
|
|
20231114,175200,1615240920,6690,6690,6690,6690,0
|
|
20231114,175100,1615240920,6690,6690,6690,6690,0
|
|
20231114,175000,1615240920,6690,6690,6690,6690,0
|
|
20231114,174900,1615240920,6690,6690,6690,6690,0
|
|
20231114,174800,1615240920,6690,6690,6690,6690,0
|
|
20231114,174700,1615240920,6690,6690,6690,6690,0
|
|
20231114,174600,1615240920,6690,6690,6690,6690,0
|
|
20231114,174500,1615240920,6690,6690,6690,6690,0
|
|
20231114,174400,1615240920,6690,6690,6690,6690,0
|
|
20231114,174300,1615240920,6690,6690,6690,6690,0
|
|
20231114,174200,1615240920,6690,6690,6690,6690,0
|
|
20231114,174100,1615240920,6690,6690,6690,6690,0
|
|
20231114,174000,1615240920,6690,6690,6690,6690,0
|
|
20231114,173900,1615240920,6690,6690,6690,6690,0
|
|
20231114,173800,1615240920,6690,6690,6690,6690,0
|
|
20231114,173700,1615240920,6690,6690,6690,6690,0
|
|
20231114,173600,1615240920,6690,6690,6690,6690,0
|
|
20231114,173500,1615240920,6690,6690,6690,6690,0
|
|
20231114,173400,1615240920,6690,6690,6690,6690,7985
|
|
20231114,173300,1615240920,6690,6690,6690,6690,0
|
|
20231114,173200,1615240920,6690,6690,6690,6690,0
|
|
20231114,173100,1615240920,6690,6690,6690,6690,0
|
|
20231114,173000,1615240920,6690,6690,6690,6690,0
|
|
20231114,172900,1615240920,6690,6690,6690,6690,0
|
|
20231114,172800,1615240920,6690,6690,6690,6690,0
|
|
20231114,172700,1615240920,6690,6690,6690,6690,0
|
|
20231114,172600,1615240920,6690,6690,6690,6690,0
|
|
20231114,172500,1615240920,6690,6690,6690,6690,0
|
|
20231114,172400,1615240920,6690,6690,6690,6690,0
|
|
20231114,172300,1615240920,6690,6690,6690,6690,0
|
|
20231114,172200,1615240920,6690,6690,6690,6690,0
|
|
20231114,172100,1615240920,6690,6690,6690,6690,0
|
|
20231114,172000,1615240920,6690,6690,6690,6690,0
|
|
20231114,171900,1615240920,6690,6690,6690,6690,0
|
|
20231114,171800,1615240920,6690,6690,6690,6690,0
|
|
20231114,171700,1615240920,6690,6690,6690,6690,0
|
|
20231114,171600,1615240920,6690,6690,6690,6690,0
|
|
20231114,171500,1615240920,6690,6690,6690,6690,0
|
|
20231114,171400,1615240920,6690,6690,6690,6690,0
|
|
20231114,171300,1615240920,6690,6690,6690,6690,0
|
|
20231114,171200,1615240920,6690,6690,6690,6690,0
|
|
20231114,171100,1615240920,6690,6690,6690,6690,0
|
|
20231114,171000,1615240920,6690,6690,6690,6690,0
|
|
20231114,170900,1615240920,6690,6690,6690,6690,0
|
|
20231114,170800,1615240920,6690,6690,6690,6690,0
|
|
20231114,170700,1615240920,6690,6690,6690,6690,0
|
|
20231114,170600,1615240920,6690,6690,6690,6690,0
|
|
20231114,170500,1615240920,6690,6690,6690,6690,0
|
|
20231114,170400,1615240920,6690,6690,6690,6690,7985
|
|
20231114,170300,1615240920,6690,6690,6690,6690,0
|
|
20231114,170200,1615240920,6690,6690,6690,6690,0
|
|
20231114,170100,1615240920,6690,6690,6690,6690,0
|
|
20231114,170000,1615240920,6690,6690,6690,6690,0
|
|
20231114,165900,1615240920,6690,6690,6690,6690,0
|
|
20231114,165800,1615240920,6690,6690,6690,6690,0
|
|
20231114,165700,1615240920,6690,6690,6690,6690,0
|
|
20231114,165600,1615240920,6690,6690,6690,6690,0
|
|
20231114,165500,1615240920,6690,6690,6690,6690,0
|
|
20231114,165400,1615240920,6690,6690,6690,6690,0
|
|
20231114,165300,1615240920,6690,6690,6690,6690,0
|
|
20231114,165200,1615240920,6690,6690,6690,6690,0
|
|
20231114,165100,1615240920,6690,6690,6690,6690,0
|
|
20231114,165000,1615240920,6690,6690,6690,6690,0
|
|
20231114,164900,1615240920,6690,6690,6690,6690,0
|
|
20231114,164800,1615240920,6690,6690,6690,6690,0
|
|
20231114,164700,1615240920,6690,6690,6690,6690,0
|
|
20231114,164600,1615240920,6690,6690,6690,6690,0
|
|
20231114,164500,1615240920,6690,6690,6690,6690,0
|
|
20231114,164400,1615240920,6690,6690,6690,6690,0
|
|
20231114,164300,1615240920,6690,6690,6690,6690,0
|
|
20231114,164200,1615240920,6690,6690,6690,6690,0
|
|
20231114,164100,1615240920,6690,6690,6690,6690,0
|
|
20231114,164000,1615240920,6690,6690,6690,6690,0
|
|
20231114,163900,1615240920,6690,6690,6690,6690,0
|
|
20231114,163800,1615240920,6690,6690,6690,6690,0
|
|
20231114,163700,1615240920,6690,6690,6690,6690,0
|
|
20231114,163600,1615240920,6690,6690,6690,6690,0
|
|
20231114,163500,1615240920,6690,6690,6690,6690,0
|
|
20231114,163400,1615240920,6690,6690,6690,6690,7985
|
|
20231114,163300,1615240920,6690,6690,6690,6690,0
|
|
20231114,163200,1615240920,6690,6690,6690,6690,0
|
|
20231114,163100,1615240920,6690,6690,6690,6690,0
|
|
20231114,163000,1615240920,6690,6690,6690,6690,0
|
|
20231114,162900,1615240920,6690,6690,6690,6690,0
|
|
20231114,162800,1615240920,6690,6690,6690,6690,0
|
|
20231114,162700,1615240920,6690,6690,6690,6690,0
|
|
20231114,162600,1615240920,6690,6690,6690,6690,0
|
|
20231114,162500,1615240920,6690,6690,6690,6690,0
|
|
20231114,162400,1615240920,6690,6690,6690,6690,0
|
|
20231114,162300,1615240920,6690,6690,6690,6690,0
|
|
20231114,162200,1615240920,6690,6690,6690,6690,0
|
|
20231114,162100,1615240920,6690,6690,6690,6690,0
|
|
20231114,162000,1615240920,6690,6690,6690,6690,0
|
|
20231114,161900,1615240920,6690,6690,6690,6690,0
|
|
20231114,161800,1615240920,6690,6690,6690,6690,0
|
|
20231114,161700,1615240920,6690,6690,6690,6690,0
|
|
20231114,161600,1615240920,6690,6690,6690,6690,0
|
|
20231114,161500,1615240920,6690,6690,6690,6690,0
|
|
20231114,161400,1615240920,6690,6690,6690,6690,0
|
|
20231114,161300,1615240920,6690,6690,6690,6690,0
|
|
20231114,161200,1615240920,6690,6690,6690,6690,0
|
|
20231114,161100,1615240920,6690,6690,6690,6690,0
|
|
20231114,161000,1615240920,6690,6690,6690,6690,0
|
|
20231114,160900,1615240920,6690,6690,6690,6690,0
|
|
20231114,160800,1615240920,6690,6690,6690,6690,0
|
|
20231114,160700,1615240920,6690,6690,6690,6690,0
|
|
20231114,160600,1615240920,6690,6690,6690,6690,0
|
|
20231114,160500,1615240920,6690,6690,6690,6690,0
|
|
20231114,160400,1615240920,6690,6690,6690,6690,7985
|
|
20231114,160300,1615240920,6690,6690,6690,6690,0
|
|
20231114,160200,1615240920,6690,6690,6690,6690,0
|
|
20231114,160100,1615240920,6690,6690,6690,6690,0
|
|
20231114,160000,1615240920,6690,6690,6690,6690,0
|
|
20231114,155900,1615240920,6690,6690,6690,6690,0
|
|
20231114,155800,1615240920,6690,6690,6690,6690,0
|
|
20231114,155700,1615240920,6690,6690,6690,6690,0
|
|
20231114,155600,1615240920,6690,6690,6690,6690,0
|
|
20231114,155500,1615240920,6690,6690,6690,6690,0
|
|
20231114,155400,1615240920,6690,6690,6690,6690,0
|
|
20231114,155300,1615240920,6690,6690,6690,6690,0
|
|
20231114,155200,1615240920,6690,6690,6690,6690,0
|
|
20231114,155100,1615240920,6690,6690,6690,6690,0
|
|
20231114,155000,1615240920,6690,6690,6690,6690,0
|
|
20231114,154900,1615240920,6690,6690,6690,6690,0
|
|
20231114,154800,1615240920,6690,6690,6690,6690,0
|
|
20231114,154700,1615240920,6690,6690,6690,6690,0
|
|
20231114,154600,1615240920,6690,6690,6690,6690,0
|
|
20231114,154500,1615240920,6690,6690,6690,6690,0
|
|
20231114,154400,1615240920,6690,6690,6690,6690,0
|
|
20231114,154300,1615240920,6690,6690,6690,6690,0
|
|
20231114,154200,1615240920,6690,6690,6690,6690,0
|
|
20231114,154100,1615240920,6690,6690,6690,6690,0
|
|
20231114,154000,1615240920,6690,6690,6690,6690,0
|
|
20231114,153900,1615240920,6690,6690,6690,6690,0
|
|
20231114,153800,1615240920,6690,6690,6690,6690,0
|
|
20231114,153700,1615240920,6690,6690,6690,6690,0
|
|
20231114,153600,1615240920,6690,6690,6690,6690,0
|
|
20231114,153500,1615240920,6690,6690,6690,6690,0
|
|
20231114,153400,1615240920,6690,6690,6690,6690,7985
|
|
20231114,153300,1615240920,6690,6690,6690,6690,0
|
|
20231114,153200,1615240920,6690,6690,6690,6690,0
|
|
20231114,153100,1615240920,6690,6690,6690,6690,0
|
|
20231114,153000,1615240920,6690,6690,6690,6690,7985
|
|
20231114,152900,1561821270,6670,6670,6670,6670,0
|
|
20231114,152800,1561821270,6670,6670,6670,6670,0
|
|
20231114,152700,1561821270,6670,6670,6670,6670,0
|
|
20231114,152600,1561821270,6670,6670,6670,6670,0
|
|
20231114,152500,1561821270,6670,6670,6670,6670,0
|
|
20231114,152400,1561821270,6670,6670,6670,6670,0
|
|
20231114,152300,1561821270,6670,6670,6670,6670,0
|
|
20231114,152200,1561821270,6670,6670,6670,6670,0
|
|
20231114,152100,1561821270,6670,6670,6670,6670,0
|
|
20231114,152000,1561821270,6670,6670,6670,6670,0
|
|
20231114,151900,1561821270,6670,6680,6680,6660,343
|
|
20231114,151800,1559535130,6660,6680,6680,6660,84
|
|
20231114,151700,1558975650,6660,6670,6680,6660,1186
|
|
20231114,151600,1551059540,6670,6670,6670,6670,500
|
|
20231114,151500,1547724540,6670,6660,6670,6660,2
|
|
20231114,151400,1547711210,6670,6670,6670,6660,12
|
|
20231114,151300,1547631180,6670,6670,6670,6660,10
|
|
20231114,151200,1547564540,6670,6670,6670,6670,7
|
|
20231114,151100,1547517850,6680,6680,6680,6660,48
|
|
20231114,151000,1547198070,6680,6670,6680,6660,4981
|
|
20231114,150900,1513972670,6680,6680,6680,6670,502
|
|
20231114,150800,1510619620,6670,6660,6670,6660,1727
|
|
20231114,150700,1499100550,6670,6660,6670,6660,1087
|
|
20231114,150600,1491861120,6650,6660,6670,6650,1458
|
|
20231114,150500,1482149760,6660,6660,6660,6640,2212
|
|
20231114,150400,1467421310,6660,6650,6660,6640,282
|
|
20231114,150300,1465546570,6650,6650,6650,6650,0
|
|
20231114,150200,1465546570,6650,6650,6650,6650,410
|
|
20231114,150100,1462820070,6640,6640,6640,6640,20
|
|
20231114,150000,1462687270,6640,6640,6650,6630,40
|
|
20231114,145900,1462421660,6640,6650,6650,6640,6
|
|
20231114,145800,1462381810,6630,6630,6640,6630,240
|
|
20231114,145700,1460788560,6640,6640,6640,6640,120
|
|
20231114,145600,1459991760,6630,6630,6630,6630,50
|
|
20231114,145500,1459660260,6640,6630,6640,6630,156
|
|
20231114,145400,1458624460,6640,6640,6640,6640,63
|
|
20231114,145300,1458206140,6640,6640,6650,6640,105
|
|
20231114,145200,1457508930,6640,6640,6640,6640,101
|
|
20231114,145100,1456838290,6650,6650,6650,6640,33
|
|
20231114,145000,1456618940,6640,6630,6640,6630,92
|
|
20231114,144900,1456008080,6630,6640,6650,6630,2232
|
|
20231114,144800,1441169910,6640,6630,6640,6630,94
|
|
20231114,144700,1440546140,6630,6630,6640,6620,1744
|
|
20231114,144600,1428982610,6620,6620,6620,6620,1
|
|
20231114,144500,1428975990,6620,6620,6620,6620,6
|
|
20231114,144400,1428936270,6620,6620,6620,6620,101
|
|
20231114,144300,1428267650,6620,6620,6620,6620,5
|
|
20231114,144200,1428234550,6620,6620,6620,6620,0
|
|
20231114,144100,1428234550,6620,6620,6620,6620,0
|
|
20231114,144000,1428234550,6620,6620,6630,6620,308
|
|
20231114,143900,1426195570,6620,6620,6620,6620,0
|
|
20231114,143800,1426195570,6620,6620,6620,6620,5
|
|
20231114,143700,1426162470,6620,6620,6620,6620,2
|
|
20231114,143600,1426149230,6620,6620,6620,6620,0
|
|
20231114,143500,1426149230,6620,6620,6620,6620,5
|
|
20231114,143400,1426116130,6630,6630,6630,6630,200
|
|
20231114,143300,1424790130,6620,6620,6620,6620,17
|
|
20231114,143200,1424677590,6630,6630,6630,6630,0
|
|
20231114,143100,1424677590,6630,6640,6640,6630,3
|
|
20231114,143000,1424657680,6630,6630,6630,6620,267
|
|
20231114,142900,1422888840,6630,6630,6630,6630,27
|
|
20231114,142800,1422709830,6630,6630,6630,6630,50
|
|
20231114,142700,1422378330,6640,6640,6640,6640,1646
|
|
20231114,142600,1411448890,6640,6640,6640,6640,0
|
|
20231114,142500,1411448890,6640,6640,6640,6640,5
|
|
20231114,142400,1411415690,6650,6650,6650,6650,321
|
|
20231114,142300,1409281040,6650,6640,6650,6640,615
|
|
20231114,142200,1405197340,6650,6640,6650,6640,512
|
|
20231114,142100,1401792650,6640,6650,6650,6640,219
|
|
20231114,142000,1400338470,6650,6640,6650,6640,79
|
|
20231114,141900,1399813160,6640,6640,6640,6640,4
|
|
20231114,141800,1399786600,6640,6640,6640,6640,5
|
|
20231114,141700,1399753400,6650,6640,6650,6630,803
|
|
20231114,141600,1394427420,6660,6670,6670,6660,957
|
|
20231114,141500,1388053500,6660,6660,6660,6660,4
|
|
20231114,141400,1388026860,6660,6650,6660,6650,102
|
|
20231114,141300,1387348040,6650,6650,6650,6650,6
|
|
20231114,141200,1387308140,6650,6650,6650,6650,0
|
|
20231114,141100,1387308140,6650,6650,6650,6650,0
|
|
20231114,141000,1387308140,6650,6640,6650,6640,906
|
|
20231114,140900,1381283290,6640,6640,6640,6640,0
|
|
20231114,140800,1381283290,6640,6640,6640,6640,6
|
|
20231114,140700,1381243450,6640,6640,6640,6640,8
|
|
20231114,140600,1381190330,6640,6640,6640,6640,0
|
|
20231114,140500,1381190330,6640,6640,6640,6640,4
|
|
20231114,140400,1381163770,6650,6640,6650,6640,2
|
|
20231114,140300,1381150480,6650,6640,6650,6640,6
|
|
20231114,140200,1381110630,6640,6640,6640,6640,0
|
|
20231114,140100,1381110630,6640,6640,6640,6640,1
|
|
20231114,140000,1381103990,6640,6640,6640,6640,4
|
|
20231114,135900,1381077430,6640,6640,6640,6640,0
|
|
20231114,135800,1381077430,6640,6640,6640,6640,6
|
|
20231114,135700,1381037590,6650,6650,6650,6650,46
|
|
20231114,135600,1380731690,6650,6650,6650,6650,0
|
|
20231114,135500,1380731690,6650,6640,6650,6640,87
|
|
20231114,135400,1380153190,6650,6650,6650,6650,45
|
|
20231114,135300,1379853940,6640,6640,6640,6640,5
|
|
20231114,135200,1379820740,6640,6640,6640,6640,1
|
|
20231114,135100,1379814100,6640,6650,6650,6640,452
|
|
20231114,135000,1376808310,6640,6640,6640,6640,3
|
|
20231114,134900,1376788390,6650,6660,6660,6650,490
|
|
20231114,134800,1373529390,6660,6650,6660,6650,205
|
|
20231114,134700,1372164140,6660,6670,6670,6660,2
|
|
20231114,134600,1372150810,6650,6650,6670,6650,33
|
|
20231114,134500,1371931250,6660,6660,6660,6660,1
|
|
20231114,134400,1371924590,6660,6650,6660,6650,215
|
|
20231114,134300,1370493640,6650,6640,6650,6640,79
|
|
20231114,134200,1369968340,6650,6650,6650,6650,12
|
|
20231114,134100,1369888540,6640,6640,6640,6640,1
|
|
20231114,134000,1369881900,6640,6630,6640,6630,4
|
|
20231114,133900,1369855350,6630,6640,6640,6630,4
|
|
20231114,133800,1369828820,6630,6630,6630,6630,5
|
|
20231114,133700,1369795670,6650,6650,6650,6650,0
|
|
20231114,133600,1369795670,6650,6630,6650,6630,560
|
|
20231114,133500,1366082850,6630,6620,6630,6620,129
|
|
20231114,133400,1365228620,6620,6620,6620,6620,1
|
|
20231114,133300,1365222000,6620,6620,6620,6620,6
|
|
20231114,133200,1365182280,6620,6620,6620,6620,0
|
|
20231114,133100,1365182280,6620,6620,6620,6620,101
|
|
20231114,133000,1364513660,6620,6620,6630,6620,6
|
|
20231114,132900,1364473930,6630,6630,6630,6630,0
|
|
20231114,132800,1364473930,6630,6620,6630,6620,260
|
|
20231114,132700,1362750180,6620,6630,6630,6620,400
|
|
20231114,132600,1360098370,6630,6640,6640,6630,28
|
|
20231114,132500,1359912530,6630,6630,6640,6630,6
|
|
20231114,132400,1359872740,6640,6640,6640,6640,4
|
|
20231114,132300,1359846180,6640,6630,6640,6630,10
|
|
20231114,132200,1359779830,6630,6630,6630,6630,21
|
|
20231114,132100,1359640600,6630,6630,6630,6630,0
|
|
20231114,132000,1359640600,6630,6630,6630,6630,5
|
|
20231114,131900,1359607450,6630,6630,6630,6630,311
|
|
20231114,131800,1357545520,6630,6630,6630,6630,4
|
|
20231114,131700,1357519000,6630,6630,6630,6630,4
|
|
20231114,131600,1357492480,6630,6630,6630,6630,2
|
|
20231114,131500,1357479220,6630,6630,6630,6630,5
|
|
20231114,131400,1357446070,6640,6640,6640,6640,1
|
|
20231114,131300,1357439430,6630,6630,6640,6630,14
|
|
20231114,131200,1357346510,6630,6630,6630,6630,0
|
|
20231114,131100,1357346510,6630,6630,6630,6630,275
|
|
20231114,131000,1355523260,6620,6630,6630,6620,10
|
|
20231114,130900,1355457040,6630,6630,6630,6630,0
|
|
20231114,130800,1355457040,6630,6630,6630,6630,3
|
|
20231114,130700,1355437150,6630,6630,6630,6630,374
|
|
20231114,130600,1352957530,6630,6630,6630,6630,0
|
|
20231114,130500,1352957530,6630,6630,6630,6620,2697
|
|
20231114,130400,1335102080,6630,6630,6630,6630,1380
|
|
20231114,130300,1325952680,6650,6650,6650,6650,410
|
|
20231114,130200,1323226180,6650,6650,6650,6650,54
|
|
20231114,130100,1322867080,6650,6660,6660,6650,41
|
|
20231114,130000,1322594030,6660,6650,6660,6650,723
|
|
20231114,125900,1317786050,6650,6640,6650,6630,502
|
|
20231114,125800,1314457760,6630,6640,6650,6630,505
|
|
20231114,125700,1311109370,6640,6640,6640,6640,0
|
|
20231114,125600,1311109370,6640,6640,6640,6640,20
|
|
20231114,125500,1310976570,6640,6640,6640,6640,9
|
|
20231114,125400,1310916810,6640,6640,6640,6640,50
|
|
20231114,125300,1310584810,6640,6640,6640,6640,3
|
|
20231114,125200,1310564890,6640,6640,6640,6640,1
|
|
20231114,125100,1310558250,6640,6650,6650,6640,70
|
|
20231114,125000,1310093250,6660,6650,6660,6650,6
|
|
20231114,124900,1310053340,6670,6670,6670,6670,10
|
|
20231114,124800,1309986640,6680,6660,6680,6660,21
|
|
20231114,124700,1309846430,6680,6660,6680,6660,4169
|
|
20231114,124600,1282064330,6620,6630,6670,6620,8980
|
|
20231114,124500,1222302810,6630,6640,6640,6620,316
|
|
20231114,124400,1220206500,6640,6640,6640,6640,1036
|
|
20231114,124300,1213327460,6650,6640,6650,6640,104
|
|
20231114,124200,1212635900,6650,6650,6650,6650,61
|
|
20231114,124100,1212230250,6650,6650,6650,6650,203
|
|
20231114,124000,1210880300,6650,6630,6650,6630,2814
|
|
20231114,123900,1192173140,6630,6630,6630,6630,687
|
|
20231114,123800,1187618330,6630,6620,6630,6620,106
|
|
20231114,123700,1186915600,6620,6620,6620,6620,0
|
|
20231114,123600,1186915600,6620,6620,6620,6620,0
|
|
20231114,123500,1186915600,6620,6620,6620,6620,6
|
|
20231114,123400,1186875880,6620,6620,6620,6620,0
|
|
20231114,123300,1186875880,6620,6620,6620,6620,125
|
|
20231114,123200,1186048380,6620,6620,6620,6620,1
|
|
20231114,123100,1186041760,6620,6630,6630,6620,12
|
|
20231114,123000,1185962220,6620,6630,6630,6620,751
|
|
20231114,122900,1180990400,6630,6620,6630,6620,53
|
|
20231114,122800,1180639520,6620,6620,6620,6620,4
|
|
20231114,122700,1180613040,6620,6630,6630,6620,53
|
|
20231114,122600,1180262150,6620,6620,6620,6620,1
|
|
20231114,122500,1180255530,6620,6620,6620,6610,5104
|
|
20231114,122400,1146469200,6620,6620,6620,6620,400
|
|
20231114,122300,1143821200,6610,6610,6610,6610,6
|
|
20231114,122200,1143781540,6610,6610,6610,6610,4
|
|
20231114,122100,1143755100,6610,6610,6610,6610,22
|
|
20231114,122000,1143609680,6610,6610,6610,6610,20
|
|
20231114,121900,1143477480,6610,6610,6610,6610,0
|
|
20231114,121800,1143477480,6610,6610,6610,6610,5
|
|
20231114,121700,1143444430,6610,6610,6610,6610,1
|
|
20231114,121600,1143437820,6610,6610,6610,6610,0
|
|
20231114,121500,1143437820,6610,6620,6620,6610,24
|
|
20231114,121400,1143278980,6610,6610,6610,6610,26
|
|
20231114,121300,1143107120,6610,6610,6610,6610,5
|
|
20231114,121200,1143074070,6620,6610,6620,6610,47
|
|
20231114,121100,1142763050,6610,6610,6620,6610,1112
|
|
20231114,121000,1135412720,6610,6610,6620,6610,39
|
|
20231114,120900,1135154910,6620,6620,6620,6620,20
|
|
20231114,120800,1135022510,6610,6620,6620,6610,1425
|
|
20231114,120700,1125590320,6620,6620,6620,6620,10
|
|
20231114,120600,1125524120,6620,6620,6620,6620,20
|
|
20231114,120500,1125391720,6620,6620,6620,6620,209
|
|
20231114,120400,1124008140,6620,6620,6620,6620,77
|
|
20231114,120300,1123498400,6630,6630,6630,6620,511
|
|
20231114,120200,1120111750,6630,6630,6630,6630,1
|
|
20231114,120100,1120105120,6630,6630,6630,6630,16
|
|
20231114,120000,1119999040,6630,6640,6640,6630,14
|
|
20231114,115900,1119906210,6630,6630,6630,6630,57
|
|
20231114,115800,1119528300,6630,6630,6630,6630,25
|
|
20231114,115700,1119362550,6630,6630,6630,6630,20
|
|
20231114,115600,1119229950,6630,6630,6630,6630,22
|
|
20231114,115500,1119084090,6630,6630,6630,6630,5
|
|
20231114,115400,1119050940,6630,6620,6630,6620,46
|
|
20231114,115300,1118745970,6620,6630,6630,6620,158
|
|
20231114,115200,1117698450,6630,6630,6630,6630,249
|
|
20231114,115100,1116047580,6630,6630,6630,6630,1
|
|
20231114,115000,1116040950,6640,6630,6640,6630,23
|
|
20231114,114900,1115888320,6630,6630,6630,6630,0
|
|
20231114,114800,1115888320,6630,6630,6630,6630,4
|
|
20231114,114700,1115861800,6630,6630,6630,6630,1
|
|
20231114,114600,1115855170,6630,6630,6630,6630,0
|
|
20231114,114500,1115855170,6630,6630,6630,6630,3
|
|
20231114,114400,1115835280,6630,6640,6640,6630,409
|
|
20231114,114300,1113122620,6640,6640,6640,6640,106
|
|
20231114,114200,1112418780,6640,6640,6640,6640,1
|
|
20231114,114100,1112412140,6640,6640,6640,6640,4
|
|
20231114,114000,1112385580,6640,6640,6640,6640,1
|
|
20231114,113900,1112378940,6640,6640,6640,6640,1
|
|
20231114,113800,1112372300,6640,6640,6640,6640,36
|
|
20231114,113700,1112133260,6640,6640,6640,6640,0
|
|
20231114,113600,1112133260,6640,6640,6640,6640,3
|
|
20231114,113500,1112113340,6640,6640,6640,6640,3
|
|
20231114,113400,1112093420,6640,6640,6640,6640,200
|
|
20231114,113300,1110765420,6640,6640,6640,6640,6
|
|
20231114,113200,1110725580,6640,6640,6640,6640,2
|
|
20231114,113100,1110712300,6650,6640,6650,6640,4
|
|
20231114,113000,1110685730,6640,6640,6640,6640,1
|
|
20231114,112900,1110679090,6640,6640,6640,6640,1
|
|
20231114,112800,1110672450,6640,6640,6640,6640,6
|
|
20231114,112700,1110632610,6640,6640,6640,6640,0
|
|
20231114,112600,1110632610,6640,6640,6640,6640,4
|
|
20231114,112500,1110606050,6640,6640,6640,6640,5086
|
|
20231114,112400,1076835010,6620,6640,6640,6620,2062
|
|
20231114,112300,1063165870,6640,6640,6640,6640,551
|
|
20231114,112200,1059507230,6640,6640,6640,6640,0
|
|
20231114,112100,1059507230,6640,6640,6640,6640,303
|
|
20231114,112000,1057495310,6640,6650,6650,6640,12
|
|
20231114,111900,1057415540,6650,6650,6650,6650,0
|
|
20231114,111800,1057415540,6650,6650,6650,6650,311
|
|
20231114,111700,1055347390,6650,6660,6660,6650,14
|
|
20231114,111600,1055254160,6660,6650,6660,6650,3
|
|
20231114,111500,1055234200,6650,6670,6670,6650,203
|
|
20231114,111400,1053881950,6670,6670,6670,6670,1477
|
|
20231114,111300,1044030360,6660,6660,6660,6660,4
|
|
20231114,111200,1044003720,6660,6660,6660,6660,0
|
|
20231114,111100,1044003720,6660,6660,6660,6660,4
|
|
20231114,111000,1043977080,6660,6670,6670,6660,3
|
|
20231114,110900,1043957090,6660,6660,6660,6660,0
|
|
20231114,110800,1043957090,6660,6660,6660,6660,5
|
|
20231114,110700,1043923790,6660,6660,6660,6660,241
|
|
20231114,110600,1042318730,6660,6660,6660,6660,3
|
|
20231114,110500,1042298750,6660,6670,6670,6660,4
|
|
20231114,110400,1042272100,6660,6660,6660,6660,0
|
|
20231114,110300,1042272100,6660,6660,6660,6660,4
|
|
20231114,110200,1042245460,6670,6670,6670,6670,0
|
|
20231114,110100,1042245460,6670,6670,6670,6670,27
|
|
20231114,110000,1042065370,6670,6670,6670,6670,2
|
|
20231114,105900,1042052030,6670,6680,6680,6670,55
|
|
20231114,105800,1041684640,6670,6660,6670,6660,1683
|
|
20231114,105700,1030464690,6650,6640,6650,6640,5502
|
|
20231114,105600,993876400,6640,6640,6640,6630,74
|
|
20231114,105500,993385060,6640,6650,6650,6640,22
|
|
20231114,105400,993238960,6640,6640,6640,6640,101
|
|
20231114,105300,992568320,6640,6650,6680,6640,705
|
|
20231114,105200,987882870,6650,6650,6680,6650,29
|
|
20231114,105100,987689900,6650,6650,6660,6650,7
|
|
20231114,105000,987643330,6650,6650,6660,6650,7
|
|
20231114,104900,987596760,6650,6680,6680,6650,251
|
|
20231114,104800,985925060,6680,6660,6680,6650,1036
|
|
20231114,104700,979028910,6680,6680,6680,6680,0
|
|
20231114,104600,979028910,6680,6680,6680,6680,61
|
|
20231114,104500,978621430,6680,6660,6680,6660,618
|
|
20231114,104400,974505530,6660,6670,6670,6660,104
|
|
20231114,104300,973811890,6670,6660,6670,6660,700
|
|
20231114,104200,969144890,6680,6680,6680,6680,0
|
|
20231114,104100,969144890,6680,6680,6680,6680,0
|
|
20231114,104000,969144890,6680,6680,6680,6680,0
|
|
20231114,103900,969144890,6680,6680,6680,6680,88
|
|
20231114,103800,968557050,6680,6680,6680,6670,406
|
|
20231114,103700,965847530,6690,6690,6690,6690,11
|
|
20231114,103600,965773940,6690,6700,6700,6680,1072
|
|
20231114,103500,958607550,6690,6700,6700,6690,51
|
|
20231114,103400,958265860,6700,6700,6700,6700,0
|
|
20231114,103300,958265860,6700,6690,6700,6690,2000
|
|
20231114,103200,944865960,6690,6690,6690,6690,1466
|
|
20231114,103100,935058420,6690,6690,6690,6690,0
|
|
20231114,103000,935058420,6690,6690,6690,6690,527
|
|
20231114,102900,931532790,6690,6690,6690,6690,1
|
|
20231114,102800,931526100,6690,6690,6690,6690,6
|
|
20231114,102700,931485960,6690,6690,6690,6690,2
|
|
20231114,102600,931472580,6690,6690,6690,6690,2
|
|
20231114,102500,931459200,6690,6690,6690,6670,332
|
|
20231114,102400,929240120,6670,6670,6670,6670,14
|
|
20231114,102300,929146740,6690,6670,6690,6670,33
|
|
20231114,102200,928926570,6670,6690,6690,6670,518
|
|
20231114,102100,925462210,6690,6700,6700,6690,487
|
|
20231114,102000,922204160,6690,6690,6700,6690,636
|
|
20231114,101900,917949310,6670,6670,6670,6670,0
|
|
20231114,101800,917949310,6670,6680,6680,6670,2647
|
|
20231114,101700,900290710,6690,6690,6690,6690,1
|
|
20231114,101600,900284020,6690,6690,6690,6680,203
|
|
20231114,101500,898927950,6690,6690,6690,6690,500
|
|
20231114,101400,895582950,6700,6700,6700,6700,320
|
|
20231114,101300,893438950,6710,6700,6710,6690,45
|
|
20231114,101200,893137760,6700,6700,6700,6700,18
|
|
20231114,101100,893017160,6710,6710,6710,6710,2
|
|
20231114,101000,893003740,6710,6700,6710,6700,457
|
|
20231114,100900,889937300,6700,6700,6710,6700,1159
|
|
20231114,100800,882171040,6700,6710,6710,6700,2
|
|
20231114,100700,882157630,6700,6700,6700,6700,1301
|
|
20231114,100600,873440930,6700,6700,6700,6690,614
|
|
20231114,100500,869333240,6700,6700,6700,6700,0
|
|
20231114,100400,869333240,6700,6710,6710,6700,30
|
|
20231114,100300,869132050,6720,6710,6720,6710,588
|
|
20231114,100200,865180750,6710,6710,6710,6710,17
|
|
20231114,100100,865066680,6710,6710,6720,6710,480
|
|
20231114,100000,861844680,6700,6700,6700,6700,376
|
|
20231114,095900,859325480,6700,6700,6700,6700,155
|
|
20231114,095800,858286980,6710,6710,6710,6700,10
|
|
20231114,095700,858219900,6700,6720,6720,6700,16
|
|
20231114,095600,858112540,6720,6710,6720,6700,710
|
|
20231114,095500,853347060,6710,6710,6710,6710,3
|
|
20231114,095400,853326930,6700,6700,6710,6700,34
|
|
20231114,095300,853098830,6700,6710,6710,6700,885
|
|
20231114,095200,847169310,6710,6710,6710,6710,1149
|
|
20231114,095100,839459520,6700,6690,6710,6690,2669
|
|
20231114,095000,821580650,6700,6700,6700,6690,220
|
|
20231114,094900,820108820,6700,6680,6700,6680,1610
|
|
20231114,094800,809337900,6690,6660,6690,6660,52
|
|
20231114,094700,808990110,6690,6690,6690,6690,10
|
|
20231114,094600,808923210,6700,6690,6700,6690,1405
|
|
20231114,094500,799523740,6700,6670,6700,6670,2043
|
|
20231114,094400,785880420,6700,6710,6710,6670,49
|
|
20231114,094300,785551710,6650,6700,6720,6640,2965
|
|
20231114,094200,765744290,6700,6710,6710,6700,2804
|
|
20231114,094100,746947460,6700,6710,6710,6700,888
|
|
20231114,094000,740997840,6710,6710,6710,6710,351
|
|
20231114,093900,738642630,6720,6710,6720,6710,517
|
|
20231114,093800,735168540,6720,6740,6740,6710,1194
|
|
20231114,093700,727154620,6740,6750,6750,6730,349
|
|
20231114,093600,724799320,6750,6730,6750,6730,5330
|
|
20231114,093500,688862160,6730,6730,6730,6700,1456
|
|
20231114,093400,679085830,6700,6730,6730,6700,84
|
|
20231114,093300,678520810,6730,6700,6730,6700,5816
|
|
20231114,093200,639469200,6700,6690,6700,6670,1647
|
|
20231114,093100,628455020,6690,6670,6690,6660,1756
|
|
20231114,093000,616736140,6660,6660,6670,6660,623
|
|
20231114,092900,612586880,6660,6650,6670,6650,97
|
|
20231114,092800,611941740,6650,6660,6670,6650,896
|
|
20231114,092700,605979880,6660,6670,6670,6660,2007
|
|
20231114,092600,592613240,6660,6670,6670,6660,1001
|
|
20231114,092500,585938060,6670,6680,6680,6670,365
|
|
20231114,092400,583503460,6680,6670,6680,6670,43
|
|
20231114,092300,583216380,6690,6700,6700,6670,113
|
|
20231114,092200,582461230,6710,6710,6710,6700,1534
|
|
20231114,092100,572179390,6710,6680,6710,6680,10635
|
|
20231114,092000,500983520,6670,6670,6680,6670,821
|
|
20231114,091900,495507430,6660,6640,6670,6630,2806
|
|
20231114,091800,476838050,6650,6650,6650,6650,271
|
|
20231114,091700,475035900,6660,6670,6670,6650,1132
|
|
20231114,091600,467500950,6660,6670,6680,6660,584
|
|
20231114,091500,463605670,6670,6690,6690,6670,4699
|
|
20231114,091400,432169820,6690,6660,6700,6660,8374
|
|
20231114,091300,376237960,6660,6640,6670,6640,2886
|
|
20231114,091200,357026200,6640,6670,6670,6640,654
|
|
20231114,091100,352672510,6660,6620,6660,6610,4014
|
|
20231114,091000,326007260,6600,6630,6630,6600,1371
|
|
20231114,090900,316941810,6640,6600,6640,6590,7514
|
|
20231114,090800,267284000,6620,6600,6620,6600,2536
|
|
20231114,090700,250539130,6580,6570,6600,6570,1043
|
|
20231114,090600,243685370,6600,6590,6620,6570,3669
|
|
20231114,090500,219498520,6570,6540,6570,6500,8318
|
|
20231114,090400,165110580,6530,6550,6550,6530,4489
|
|
20231114,090300,135744880,6560,6570,6570,6560,3464
|
|
20231114,090200,113012600,6570,6550,6570,6550,1502
|
|
20231114,090100,103158460,6540,6540,6550,6490,4962
|
|
20231114,090000,70784540,6540,6490,6540,6490,10892
|