624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,192100,8092577100,5320,5320,5320,5320,12194
|
|
20231114,192000,8092577100,5320,5320,5320,5320,0
|
|
20231114,191900,8092577100,5320,5320,5320,5320,0
|
|
20231114,191800,8092577100,5320,5320,5320,5320,0
|
|
20231114,191700,8092577100,5320,5320,5320,5320,0
|
|
20231114,191600,8092577100,5320,5320,5320,5320,0
|
|
20231114,191500,8092577100,5320,5320,5320,5320,0
|
|
20231114,191400,8092577100,5320,5320,5320,5320,0
|
|
20231114,191300,8092577100,5320,5320,5320,5320,0
|
|
20231114,191200,8092577100,5320,5320,5320,5320,0
|
|
20231114,191100,8092577100,5320,5320,5320,5320,0
|
|
20231114,191000,8092577100,5320,5320,5320,5320,0
|
|
20231114,190900,8092577100,5320,5320,5320,5320,0
|
|
20231114,190800,8092577100,5320,5320,5320,5320,0
|
|
20231114,190700,8092577100,5320,5320,5320,5320,0
|
|
20231114,190600,8092577100,5320,5320,5320,5320,0
|
|
20231114,190500,8092577100,5320,5320,5320,5320,0
|
|
20231114,190400,8092577100,5320,5320,5320,5320,0
|
|
20231114,190300,8092577100,5320,5320,5320,5320,0
|
|
20231114,190200,8092577100,5320,5320,5320,5320,0
|
|
20231114,190100,8092577100,5320,5320,5320,5320,0
|
|
20231114,190000,8092577100,5320,5320,5320,5320,0
|
|
20231114,185900,8092577100,5320,5320,5320,5320,0
|
|
20231114,185800,8092577100,5320,5320,5320,5320,0
|
|
20231114,185700,8092577100,5320,5320,5320,5320,0
|
|
20231114,185600,8092577100,5320,5320,5320,5320,0
|
|
20231114,185500,8092577100,5320,5320,5320,5320,0
|
|
20231114,185400,8092577100,5320,5320,5320,5320,0
|
|
20231114,185300,8092577100,5320,5320,5320,5320,0
|
|
20231114,185200,8092577100,5320,5320,5320,5320,0
|
|
20231114,185100,8092577100,5320,5320,5320,5320,12194
|
|
20231114,185000,8092577100,5320,5320,5320,5320,0
|
|
20231114,184900,8092577100,5320,5320,5320,5320,0
|
|
20231114,184800,8092577100,5320,5320,5320,5320,0
|
|
20231114,184700,8092577100,5320,5320,5320,5320,0
|
|
20231114,184600,8092577100,5320,5320,5320,5320,0
|
|
20231114,184500,8092577100,5320,5320,5320,5320,0
|
|
20231114,184400,8092577100,5320,5320,5320,5320,0
|
|
20231114,184300,8092577100,5320,5320,5320,5320,0
|
|
20231114,184200,8092577100,5320,5320,5320,5320,0
|
|
20231114,184100,8092577100,5320,5320,5320,5320,0
|
|
20231114,184000,8092577100,5320,5320,5320,5320,0
|
|
20231114,183900,8092577100,5320,5320,5320,5320,0
|
|
20231114,183800,8092577100,5320,5320,5320,5320,0
|
|
20231114,183700,8092577100,5320,5320,5320,5320,0
|
|
20231114,183600,8092577100,5320,5320,5320,5320,0
|
|
20231114,183500,8092577100,5320,5320,5320,5320,0
|
|
20231114,183400,8092577100,5320,5320,5320,5320,0
|
|
20231114,183300,8092577100,5320,5320,5320,5320,0
|
|
20231114,183200,8092577100,5320,5320,5320,5320,0
|
|
20231114,183100,8092577100,5320,5320,5320,5320,0
|
|
20231114,183000,8092577100,5320,5320,5320,5320,0
|
|
20231114,182900,8092577100,5320,5320,5320,5320,0
|
|
20231114,182800,8092577100,5320,5320,5320,5320,0
|
|
20231114,182700,8092577100,5320,5320,5320,5320,0
|
|
20231114,182600,8092577100,5320,5320,5320,5320,0
|
|
20231114,182500,8092577100,5320,5320,5320,5320,0
|
|
20231114,182400,8092577100,5320,5320,5320,5320,0
|
|
20231114,182300,8092577100,5320,5320,5320,5320,0
|
|
20231114,182200,8092577100,5320,5320,5320,5320,0
|
|
20231114,182100,8092577100,5320,5320,5320,5320,12194
|
|
20231114,182000,8092577100,5320,5320,5320,5320,0
|
|
20231114,181900,8092577100,5320,5320,5320,5320,0
|
|
20231114,181800,8092577100,5320,5320,5320,5320,0
|
|
20231114,181700,8092577100,5320,5320,5320,5320,0
|
|
20231114,181600,8092577100,5320,5320,5320,5320,0
|
|
20231114,181500,8092577100,5320,5320,5320,5320,0
|
|
20231114,181400,8092577100,5320,5320,5320,5320,0
|
|
20231114,181300,8092577100,5320,5320,5320,5320,0
|
|
20231114,181200,8092577100,5320,5320,5320,5320,0
|
|
20231114,181100,8092577100,5320,5320,5320,5320,0
|
|
20231114,181000,8092577100,5320,5320,5320,5320,0
|
|
20231114,180900,8092577100,5320,5320,5320,5320,0
|
|
20231114,180800,8092577100,5320,5320,5320,5320,0
|
|
20231114,180700,8092577100,5320,5320,5320,5320,0
|
|
20231114,180600,8092577100,5320,5320,5320,5320,0
|
|
20231114,180500,8092577100,5320,5320,5320,5320,0
|
|
20231114,180400,8092577100,5320,5320,5320,5320,0
|
|
20231114,180300,8092577100,5320,5320,5320,5320,0
|
|
20231114,180200,8092577100,5320,5320,5320,5320,0
|
|
20231114,180100,8092577100,5320,5320,5320,5320,0
|
|
20231114,180000,8092577100,5320,5320,5320,5320,0
|
|
20231114,175900,8092577100,5320,5320,5320,5320,0
|
|
20231114,175800,8092577100,5320,5320,5320,5320,0
|
|
20231114,175700,8092577100,5320,5320,5320,5320,0
|
|
20231114,175600,8092577100,5320,5320,5320,5320,0
|
|
20231114,175500,8092577100,5320,5320,5320,5320,0
|
|
20231114,175400,8092577100,5320,5320,5320,5320,0
|
|
20231114,175300,8092577100,5320,5320,5320,5320,0
|
|
20231114,175200,8092577100,5320,5320,5320,5320,0
|
|
20231114,175100,8092577100,5320,5320,5320,5320,12194
|
|
20231114,175000,8092577100,5320,5320,5320,5320,0
|
|
20231114,174900,8092577100,5320,5320,5320,5320,0
|
|
20231114,174800,8092577100,5320,5320,5320,5320,0
|
|
20231114,174700,8092577100,5320,5320,5320,5320,0
|
|
20231114,174600,8092577100,5320,5320,5320,5320,0
|
|
20231114,174500,8092577100,5320,5320,5320,5320,0
|
|
20231114,174400,8092577100,5320,5320,5320,5320,0
|
|
20231114,174300,8092577100,5320,5320,5320,5320,0
|
|
20231114,174200,8092577100,5320,5320,5320,5320,0
|
|
20231114,174100,8092577100,5320,5320,5320,5320,0
|
|
20231114,174000,8092577100,5320,5320,5320,5320,0
|
|
20231114,173900,8092577100,5320,5320,5320,5320,0
|
|
20231114,173800,8092577100,5320,5320,5320,5320,0
|
|
20231114,173700,8092577100,5320,5320,5320,5320,0
|
|
20231114,173600,8092577100,5320,5320,5320,5320,0
|
|
20231114,173500,8092577100,5320,5320,5320,5320,0
|
|
20231114,173400,8092577100,5320,5320,5320,5320,0
|
|
20231114,173300,8092577100,5320,5320,5320,5320,0
|
|
20231114,173200,8092577100,5320,5320,5320,5320,0
|
|
20231114,173100,8092577100,5320,5320,5320,5320,0
|
|
20231114,173000,8092577100,5320,5320,5320,5320,0
|
|
20231114,172900,8092577100,5320,5320,5320,5320,0
|
|
20231114,172800,8092577100,5320,5320,5320,5320,0
|
|
20231114,172700,8092577100,5320,5320,5320,5320,0
|
|
20231114,172600,8092577100,5320,5320,5320,5320,0
|
|
20231114,172500,8092577100,5320,5320,5320,5320,0
|
|
20231114,172400,8092577100,5320,5320,5320,5320,0
|
|
20231114,172300,8092577100,5320,5320,5320,5320,0
|
|
20231114,172200,8092577100,5320,5320,5320,5320,0
|
|
20231114,172100,8092577100,5320,5320,5320,5320,12194
|
|
20231114,172000,8092577100,5320,5320,5320,5320,0
|
|
20231114,171900,8092577100,5320,5320,5320,5320,0
|
|
20231114,171800,8092577100,5320,5320,5320,5320,0
|
|
20231114,171700,8092577100,5320,5320,5320,5320,0
|
|
20231114,171600,8092577100,5320,5320,5320,5320,0
|
|
20231114,171500,8092577100,5320,5320,5320,5320,0
|
|
20231114,171400,8092577100,5320,5320,5320,5320,0
|
|
20231114,171300,8092577100,5320,5320,5320,5320,0
|
|
20231114,171200,8092577100,5320,5320,5320,5320,0
|
|
20231114,171100,8092577100,5320,5320,5320,5320,0
|
|
20231114,171000,8092577100,5320,5320,5320,5320,0
|
|
20231114,170900,8092577100,5320,5320,5320,5320,0
|
|
20231114,170800,8092577100,5320,5320,5320,5320,0
|
|
20231114,170700,8092577100,5320,5320,5320,5320,0
|
|
20231114,170600,8092577100,5320,5320,5320,5320,0
|
|
20231114,170500,8092577100,5320,5320,5320,5320,0
|
|
20231114,170400,8092577100,5320,5320,5320,5320,0
|
|
20231114,170300,8092577100,5320,5320,5320,5320,0
|
|
20231114,170200,8092577100,5320,5320,5320,5320,0
|
|
20231114,170100,8092577100,5320,5320,5320,5320,0
|
|
20231114,170000,8092577100,5320,5320,5320,5320,0
|
|
20231114,165900,8092577100,5320,5320,5320,5320,0
|
|
20231114,165800,8092577100,5320,5320,5320,5320,0
|
|
20231114,165700,8092577100,5320,5320,5320,5320,0
|
|
20231114,165600,8092577100,5320,5320,5320,5320,0
|
|
20231114,165500,8092577100,5320,5320,5320,5320,0
|
|
20231114,165400,8092577100,5320,5320,5320,5320,0
|
|
20231114,165300,8092577100,5320,5320,5320,5320,0
|
|
20231114,165200,8092577100,5320,5320,5320,5320,0
|
|
20231114,165100,8092577100,5320,5320,5320,5320,12194
|
|
20231114,165000,8092577100,5320,5320,5320,5320,0
|
|
20231114,164900,8092577100,5320,5320,5320,5320,0
|
|
20231114,164800,8092577100,5320,5320,5320,5320,0
|
|
20231114,164700,8092577100,5320,5320,5320,5320,0
|
|
20231114,164600,8092577100,5320,5320,5320,5320,0
|
|
20231114,164500,8092577100,5320,5320,5320,5320,0
|
|
20231114,164400,8092577100,5320,5320,5320,5320,0
|
|
20231114,164300,8092577100,5320,5320,5320,5320,0
|
|
20231114,164200,8092577100,5320,5320,5320,5320,0
|
|
20231114,164100,8092577100,5320,5320,5320,5320,0
|
|
20231114,164000,8092577100,5320,5320,5320,5320,0
|
|
20231114,163900,8092577100,5320,5320,5320,5320,0
|
|
20231114,163800,8092577100,5320,5320,5320,5320,0
|
|
20231114,163700,8092577100,5320,5320,5320,5320,0
|
|
20231114,163600,8092577100,5320,5320,5320,5320,0
|
|
20231114,163500,8092577100,5320,5320,5320,5320,0
|
|
20231114,163400,8092577100,5320,5320,5320,5320,0
|
|
20231114,163300,8092577100,5320,5320,5320,5320,0
|
|
20231114,163200,8092577100,5320,5320,5320,5320,0
|
|
20231114,163100,8092577100,5320,5320,5320,5320,0
|
|
20231114,163000,8092577100,5320,5320,5320,5320,0
|
|
20231114,162900,8092577100,5320,5320,5320,5320,0
|
|
20231114,162800,8092577100,5320,5320,5320,5320,0
|
|
20231114,162700,8092577100,5320,5320,5320,5320,0
|
|
20231114,162600,8092577100,5320,5320,5320,5320,0
|
|
20231114,162500,8092577100,5320,5320,5320,5320,0
|
|
20231114,162400,8092577100,5320,5320,5320,5320,0
|
|
20231114,162300,8092577100,5320,5320,5320,5320,0
|
|
20231114,162200,8092577100,5320,5320,5320,5320,0
|
|
20231114,162100,8092577100,5320,5320,5320,5320,12194
|
|
20231114,162000,8092577100,5320,5320,5320,5320,0
|
|
20231114,161900,8092577100,5320,5320,5320,5320,0
|
|
20231114,161800,8092577100,5320,5320,5320,5320,0
|
|
20231114,161700,8092577100,5320,5320,5320,5320,0
|
|
20231114,161600,8092577100,5320,5320,5320,5320,0
|
|
20231114,161500,8092577100,5320,5320,5320,5320,0
|
|
20231114,161400,8092577100,5320,5320,5320,5320,0
|
|
20231114,161300,8092577100,5320,5320,5320,5320,0
|
|
20231114,161200,8092577100,5320,5320,5320,5320,0
|
|
20231114,161100,8092577100,5320,5320,5320,5320,0
|
|
20231114,161000,8092577100,5320,5320,5320,5320,0
|
|
20231114,160900,8092577100,5320,5320,5320,5320,0
|
|
20231114,160800,8092577100,5320,5320,5320,5320,0
|
|
20231114,160700,8092577100,5320,5320,5320,5320,0
|
|
20231114,160600,8092577100,5320,5320,5320,5320,0
|
|
20231114,160500,8092577100,5320,5320,5320,5320,0
|
|
20231114,160400,8092577100,5320,5320,5320,5320,0
|
|
20231114,160300,8092577100,5320,5320,5320,5320,0
|
|
20231114,160200,8092577100,5320,5320,5320,5320,0
|
|
20231114,160100,8092577100,5320,5320,5320,5320,0
|
|
20231114,160000,8092577100,5320,5320,5320,5320,0
|
|
20231114,155900,8092577100,5320,5320,5320,5320,0
|
|
20231114,155800,8092577100,5320,5320,5320,5320,0
|
|
20231114,155700,8092577100,5320,5320,5320,5320,0
|
|
20231114,155600,8092577100,5320,5320,5320,5320,0
|
|
20231114,155500,8092577100,5320,5320,5320,5320,0
|
|
20231114,155400,8092577100,5320,5320,5320,5320,0
|
|
20231114,155300,8092577100,5320,5320,5320,5320,0
|
|
20231114,155200,8092577100,5320,5320,5320,5320,0
|
|
20231114,155100,8092577100,5320,5320,5320,5320,12194
|
|
20231114,155000,8092577100,5320,5320,5320,5320,0
|
|
20231114,154900,8092577100,5320,5320,5320,5320,0
|
|
20231114,154800,8092577100,5320,5320,5320,5320,0
|
|
20231114,154700,8092577100,5320,5320,5320,5320,0
|
|
20231114,154600,8092577100,5320,5320,5320,5320,0
|
|
20231114,154500,8092577100,5320,5320,5320,5320,0
|
|
20231114,154400,8092577100,5320,5320,5320,5320,0
|
|
20231114,154300,8092577100,5320,5320,5320,5320,0
|
|
20231114,154200,8092577100,5320,5320,5320,5320,0
|
|
20231114,154100,8092577100,5320,5320,5320,5320,0
|
|
20231114,154000,8092577100,5320,5320,5320,5320,0
|
|
20231114,153900,8092577100,5320,5320,5320,5320,0
|
|
20231114,153800,8092577100,5320,5320,5320,5320,0
|
|
20231114,153700,8092577100,5320,5320,5320,5320,0
|
|
20231114,153600,8092577100,5320,5320,5320,5320,0
|
|
20231114,153500,8092577100,5320,5320,5320,5320,0
|
|
20231114,153400,8092577100,5320,5320,5320,5320,0
|
|
20231114,153300,8092577100,5320,5320,5320,5320,0
|
|
20231114,153200,8092577100,5320,5320,5320,5320,0
|
|
20231114,153100,8092577100,5320,5320,5320,5320,0
|
|
20231114,153000,8092577100,5320,5320,5320,5320,12194
|
|
20231114,152900,8027705020,5330,5330,5330,5330,0
|
|
20231114,152800,8027705020,5330,5330,5330,5330,0
|
|
20231114,152700,8027705020,5330,5330,5330,5330,0
|
|
20231114,152600,8027705020,5330,5330,5330,5330,0
|
|
20231114,152500,8027705020,5330,5330,5330,5330,0
|
|
20231114,152400,8027705020,5330,5330,5330,5330,0
|
|
20231114,152300,8027705020,5330,5330,5330,5330,0
|
|
20231114,152200,8027705020,5330,5330,5330,5330,0
|
|
20231114,152100,8027705020,5330,5330,5330,5330,0
|
|
20231114,152000,8027705020,5330,5330,5330,5330,0
|
|
20231114,151900,8027705020,5330,5310,5330,5310,1919
|
|
20231114,151800,8017502920,5330,5320,5330,5320,384
|
|
20231114,151700,8015459530,5320,5330,5330,5320,920
|
|
20231114,151600,8010560130,5320,5310,5320,5310,1760
|
|
20231114,151500,8001200030,5310,5310,5310,5310,61
|
|
20231114,151400,8000876120,5310,5310,5330,5310,2351
|
|
20231114,151300,7988376210,5310,5310,5320,5310,337
|
|
20231114,151200,7986586640,5320,5320,5330,5320,593
|
|
20231114,151100,7983431870,5330,5320,5330,5310,338
|
|
20231114,151000,7981636390,5330,5310,5330,5310,159
|
|
20231114,150900,7980789920,5310,5330,5330,5310,587
|
|
20231114,150800,7977670010,5330,5330,5340,5320,1129
|
|
20231114,150700,7971662430,5330,5320,5340,5320,1424
|
|
20231114,150600,7964069260,5340,5320,5340,5320,4216
|
|
20231114,150500,7941609920,5330,5310,5330,5310,2542
|
|
20231114,150400,7928093940,5320,5330,5330,5320,1273
|
|
20231114,150300,7921321560,5300,5320,5330,5300,1827
|
|
20231114,150200,7911619210,5330,5330,5330,5310,314
|
|
20231114,150100,7909948350,5330,5310,5330,5310,3319
|
|
20231114,150000,7892301260,5310,5320,5320,5310,451
|
|
20231114,145900,7889906440,5310,5320,5320,5310,6
|
|
20231114,145800,7889874530,5320,5310,5320,5310,1555
|
|
20231114,145700,7881617360,5320,5310,5320,5310,224
|
|
20231114,145600,7880427720,5320,5320,5320,5320,80
|
|
20231114,145500,7880002120,5330,5310,5330,5300,3685
|
|
20231114,145400,7860434290,5290,5310,5310,5290,63
|
|
20231114,145300,7860099960,5300,5310,5310,5290,926
|
|
20231114,145200,7855195570,5310,5300,5310,5300,223
|
|
20231114,145100,7854013650,5300,5300,5320,5300,1213
|
|
20231114,145000,7847578410,5310,5310,5310,5310,0
|
|
20231114,144900,7847578410,5310,5310,5310,5310,3
|
|
20231114,144800,7847562480,5310,5300,5310,5300,749
|
|
20231114,144700,7843591750,5310,5310,5310,5300,901
|
|
20231114,144600,7838813910,5310,5310,5310,5310,101
|
|
20231114,144500,7838277600,5310,5310,5310,5290,667
|
|
20231114,144400,7834741950,5320,5320,5320,5310,5
|
|
20231114,144300,7834715360,5310,5300,5320,5300,1377
|
|
20231114,144200,7827409140,5310,5310,5310,5310,1
|
|
20231114,144100,7827403830,5310,5300,5310,5290,16
|
|
20231114,144000,7827319150,5310,5310,5310,5310,0
|
|
20231114,143900,7827319150,5310,5310,5310,5280,537
|
|
20231114,143800,7824477320,5310,5310,5310,5280,1536
|
|
20231114,143700,7816343060,5300,5300,5300,5300,0
|
|
20231114,143600,7816343060,5300,5310,5310,5290,160
|
|
20231114,143500,7815496050,5320,5320,5320,5310,50
|
|
20231114,143400,7815230440,5320,5320,5320,5320,100
|
|
20231114,143300,7814698440,5320,5330,5330,5320,3
|
|
20231114,143200,7814682460,5340,5320,5340,5310,1312
|
|
20231114,143100,7807691100,5310,5300,5310,5290,2450
|
|
20231114,143000,7794707890,5300,5300,5300,5300,91
|
|
20231114,142900,7794225590,5300,5300,5310,5280,1595
|
|
20231114,142800,7785786660,5300,5310,5310,5300,271
|
|
20231114,142700,7784347660,5290,5300,5300,5290,323
|
|
20231114,142600,7782636380,5280,5290,5300,5280,315
|
|
20231114,142500,7780968080,5310,5280,5310,5280,191
|
|
20231114,142400,7779959540,5280,5280,5310,5270,3868
|
|
20231114,142300,7759537640,5290,5310,5320,5290,2798
|
|
20231114,142200,7744731300,5320,5310,5320,5300,1411
|
|
20231114,142100,7737242920,5310,5320,5320,5300,323
|
|
20231114,142000,7735527780,5310,5320,5320,5300,15
|
|
20231114,141900,7735448100,5320,5320,5330,5290,1113
|
|
20231114,141800,7729555810,5330,5320,5330,5290,1016
|
|
20231114,141700,7724173640,5330,5330,5330,5310,264
|
|
20231114,141600,7722769320,5320,5330,5330,5320,11
|
|
20231114,141500,7722710730,5330,5330,5330,5330,0
|
|
20231114,141400,7722710730,5330,5310,5330,5300,1088
|
|
20231114,141300,7716930260,5310,5330,5330,5310,71
|
|
20231114,141200,7716553120,5340,5340,5340,5300,10820
|
|
20231114,141100,7659201400,5330,5340,5350,5330,176
|
|
20231114,141000,7658261640,5340,5310,5340,5300,2548
|
|
20231114,140900,7644702830,5310,5330,5330,5310,376
|
|
20231114,140800,7642704490,5330,5330,5340,5320,658
|
|
20231114,140700,7639203810,5340,5340,5340,5330,71
|
|
20231114,140600,7638825190,5350,5320,5370,5320,9813
|
|
20231114,140500,7586356310,5310,5310,5330,5310,436
|
|
20231114,140400,7584040080,5320,5320,5330,5290,524
|
|
20231114,140300,7581262780,5330,5310,5340,5310,660
|
|
20231114,140200,7577748520,5320,5320,5320,5310,552
|
|
20231114,140100,7574813380,5320,5310,5320,5310,10
|
|
20231114,140000,7574760250,5320,5310,5320,5310,612
|
|
20231114,135900,7571510520,5300,5300,5300,5270,11725
|
|
20231114,135800,7509489980,5310,5300,5310,5300,292
|
|
20231114,135700,7507942360,5310,5300,5310,5300,254
|
|
20231114,135600,7506596130,5310,5290,5310,5290,1239
|
|
20231114,135500,7500035830,5300,5310,5310,5290,1004
|
|
20231114,135400,7494715440,5300,5310,5310,5300,306
|
|
20231114,135300,7493091090,5300,5300,5310,5290,3995
|
|
20231114,135200,7471941760,5290,5300,5310,5290,3340
|
|
20231114,135100,7454227570,5310,5300,5320,5300,343
|
|
20231114,135000,7452409230,5310,5320,5330,5310,3151
|
|
20231114,134900,7435644570,5320,5330,5340,5320,558
|
|
20231114,134800,7432673170,5340,5330,5340,5330,1075
|
|
20231114,134700,7426943190,5320,5320,5330,5320,536
|
|
20231114,134600,7424087130,5330,5320,5330,5310,2676
|
|
20231114,134500,7409837540,5330,5330,5330,5320,303
|
|
20231114,134400,7408222780,5320,5310,5330,5310,464
|
|
20231114,134300,7405757700,5310,5330,5330,5310,1353
|
|
20231114,134200,7398552460,5320,5320,5330,5320,1229
|
|
20231114,134100,7392014120,5320,5310,5330,5310,2121
|
|
20231114,134000,7380731720,5310,5300,5310,5290,78
|
|
20231114,133900,7380318910,5290,5290,5310,5280,2712
|
|
20231114,133800,7365954520,5300,5300,5300,5290,64
|
|
20231114,133700,7365615410,5300,5300,5300,5300,31
|
|
20231114,133600,7365451110,5300,5290,5300,5290,179
|
|
20231114,133500,7364503620,5290,5300,5300,5290,153
|
|
20231114,133400,7363694140,5300,5300,5300,5300,11
|
|
20231114,133300,7363635840,5300,5290,5300,5290,148
|
|
20231114,133200,7362852900,5290,5300,5300,5290,477
|
|
20231114,133100,7360329550,5290,5290,5290,5290,291
|
|
20231114,133000,7358790160,5290,5290,5300,5290,602
|
|
20231114,132900,7355605480,5280,5300,5300,5280,603
|
|
20231114,132800,7352415560,5300,5290,5300,5270,2668
|
|
20231114,132700,7338331470,5290,5290,5300,5270,2735
|
|
20231114,132600,7323885660,5270,5300,5300,5270,2225
|
|
20231114,132500,7312135240,5260,5280,5300,5260,4363
|
|
20231114,132400,7289143770,5270,5300,5310,5270,4754
|
|
20231114,132300,7263996260,5310,5310,5310,5300,304
|
|
20231114,132200,7262382110,5300,5310,5320,5300,1596
|
|
20231114,132100,7253917550,5320,5280,5320,5280,1325
|
|
20231114,132000,7246883210,5280,5290,5300,5280,2001
|
|
20231114,131900,7236291050,5290,5290,5290,5270,2299
|
|
20231114,131800,7224158470,5290,5290,5290,5270,1098
|
|
20231114,131700,7218361140,5290,5290,5290,5260,5037
|
|
20231114,131600,7191837640,5290,5290,5290,5270,2120
|
|
20231114,131500,7180648450,5290,5280,5300,5280,778
|
|
20231114,131400,7176533220,5280,5290,5290,5280,6725
|
|
20231114,131300,7140999140,5300,5290,5300,5290,1947
|
|
20231114,131200,7130699270,5270,5280,5290,5270,2482
|
|
20231114,131100,7117608390,5270,5290,5290,5270,1156
|
|
20231114,131000,7111500380,5260,5280,5280,5260,5912
|
|
20231114,130900,7080329270,5280,5290,5300,5270,2697
|
|
20231114,130800,7066090790,5290,5290,5290,5280,1144
|
|
20231114,130700,7060047490,5300,5280,5300,5270,6791
|
|
20231114,130600,7024215730,5300,5320,5320,5280,7539
|
|
20231114,130500,6984296840,5320,5310,5320,5300,64
|
|
20231114,130400,6983956850,5310,5310,5320,5300,2248
|
|
20231114,130300,6972038460,5330,5300,5330,5300,393
|
|
20231114,130200,6969949780,5310,5310,5310,5300,790
|
|
20231114,130100,6965757060,5310,5300,5320,5300,366
|
|
20231114,130000,6963813110,5300,5300,5310,5290,402
|
|
20231114,125900,6961681530,5310,5290,5310,5290,5070
|
|
20231114,125800,6934844520,5320,5310,5320,5300,6070
|
|
20231114,125700,6902630150,5320,5310,5320,5290,7470
|
|
20231114,125600,6863038330,5310,5310,5320,5300,3956
|
|
20231114,125500,6842059520,5310,5330,5330,5310,3427
|
|
20231114,125400,6823851230,5320,5300,5320,5300,3171
|
|
20231114,125300,6807006650,5300,5320,5320,5290,9314
|
|
20231114,125200,6757641200,5320,5330,5340,5310,2771
|
|
20231114,125100,6742908340,5310,5330,5350,5310,3593
|
|
20231114,125000,6723770620,5350,5330,5350,5320,4454
|
|
20231114,124900,6700056800,5340,5340,5340,5320,8091
|
|
20231114,124800,6656927620,5340,5350,5360,5340,3553
|
|
20231114,124700,6637929880,5360,5330,5360,5320,1908
|
|
20231114,124600,6627763790,5330,5360,5360,5320,8216
|
|
20231114,124500,6583926540,5360,5350,5370,5340,2047
|
|
20231114,124400,6572977060,5350,5340,5370,5330,6834
|
|
20231114,124300,6536463590,5340,5380,5410,5340,20255
|
|
20231114,124200,6427491870,5390,5370,5390,5350,5793
|
|
20231114,124100,6396369420,5360,5330,5370,5330,5450
|
|
20231114,124000,6367234990,5350,5360,5360,5320,10067
|
|
20231114,123900,6313508270,5350,5360,5360,5330,4767
|
|
20231114,123800,6288053730,5340,5350,5370,5340,6858
|
|
20231114,123700,6251326940,5370,5380,5390,5350,7866
|
|
20231114,123600,6209091080,5390,5350,5390,5330,8902
|
|
20231114,123500,6161308800,5330,5370,5380,5310,32585
|
|
20231114,123400,5987490930,5380,5410,5420,5360,17720
|
|
20231114,123300,5891899580,5400,5370,5450,5360,24590
|
|
20231114,123200,5758820730,5360,5380,5390,5360,16707
|
|
20231114,123100,5669111140,5380,5430,5450,5380,14611
|
|
20231114,123000,5590184730,5420,5460,5490,5400,44129
|
|
20231114,122900,5350644480,5470,5550,5570,5460,25861
|
|
20231114,122800,5208548490,5540,5500,5570,5500,28286
|
|
20231114,122700,5052064690,5510,5570,5580,5470,50297
|
|
20231114,122600,4774090390,5570,5640,5640,5560,42704
|
|
20231114,122500,4535279390,5650,5690,5700,5600,38785
|
|
20231114,122400,4316749300,5680,5660,5760,5630,50110
|
|
20231114,122300,4031464900,5650,5700,5720,5600,67209
|
|
20231114,122200,3651650890,5690,5750,5750,5640,61985
|
|
20231114,122100,3298641680,5740,5730,5830,5700,99671
|
|
20231114,122000,2724289400,5730,5790,5850,5660,129277
|
|
20231114,121900,1979397350,5780,5710,5800,5660,98795
|
|
20231114,121800,1411793120,5590,5590,5590,5590,0
|
|
20231114,121700,1411793120,5590,5290,5590,5290,49973
|
|
20231114,121600,1138134070,5300,5290,5300,5290,6
|
|
20231114,121500,1138102300,5290,5280,5290,5260,1281
|
|
20231114,121400,1131345740,5300,5300,5300,5300,15
|
|
20231114,121300,1131266240,5310,5310,5310,5310,0
|
|
20231114,121200,1131266240,5310,5310,5310,5310,0
|
|
20231114,121100,1131266240,5310,5310,5310,5310,0
|
|
20231114,121000,1131266240,5310,5310,5310,5310,11
|
|
20231114,120900,1131207830,5300,5300,5300,5300,720
|
|
20231114,120800,1127391830,5300,5300,5300,5300,0
|
|
20231114,120700,1127391830,5300,5300,5300,5300,0
|
|
20231114,120600,1127391830,5300,5300,5300,5300,0
|
|
20231114,120500,1127391830,5300,5300,5300,5300,2
|
|
20231114,120400,1127381230,5300,5300,5300,5300,1
|
|
20231114,120300,1127375930,5290,5290,5290,5290,1
|
|
20231114,120200,1127370640,5280,5280,5280,5280,953
|
|
20231114,120100,1122338800,5300,5300,5300,5300,0
|
|
20231114,120000,1122338800,5300,5300,5300,5290,3
|
|
20231114,115900,1122322910,5310,5290,5310,5280,596
|
|
20231114,115800,1119175510,5290,5290,5290,5290,3347
|
|
20231114,115700,1101469880,5310,5310,5310,5310,0
|
|
20231114,115600,1101469880,5310,5310,5310,5310,1
|
|
20231114,115500,1101464570,5310,5280,5310,5280,3
|
|
20231114,115400,1101448670,5310,5310,5310,5310,44
|
|
20231114,115300,1101215030,5290,5290,5290,5290,132
|
|
20231114,115200,1100516750,5290,5300,5310,5290,221
|
|
20231114,115100,1099347320,5310,5310,5310,5310,0
|
|
20231114,115000,1099347320,5310,5310,5310,5310,0
|
|
20231114,114900,1099347320,5310,5310,5310,5310,10
|
|
20231114,114800,1099294220,5320,5290,5320,5280,302
|
|
20231114,114700,1097696590,5330,5290,5340,5290,650
|
|
20231114,114600,1094238290,5290,5290,5290,5290,253
|
|
20231114,114500,1092899920,5290,5270,5290,5270,77
|
|
20231114,114400,1092493010,5290,5280,5290,5270,988
|
|
20231114,114300,1087267950,5280,5280,5280,5280,59
|
|
20231114,114200,1086956430,5290,5290,5290,5290,0
|
|
20231114,114100,1086956430,5290,5290,5290,5290,7
|
|
20231114,114000,1086919400,5290,5280,5290,5280,28
|
|
20231114,113900,1086771550,5280,5280,5280,5280,23
|
|
20231114,113800,1086650110,5290,5290,5290,5290,0
|
|
20231114,113700,1086650110,5290,5290,5290,5290,0
|
|
20231114,113600,1086650110,5290,5290,5290,5290,0
|
|
20231114,113500,1086650110,5290,5290,5290,5290,4
|
|
20231114,113400,1086628950,5290,5290,5290,5260,3
|
|
20231114,113300,1086613110,5290,5290,5290,5290,0
|
|
20231114,113200,1086613110,5290,5260,5290,5260,147
|
|
20231114,113100,1085839850,5270,5270,5270,5270,7
|
|
20231114,113000,1085802960,5260,5260,5260,5260,1
|
|
20231114,112900,1085797700,5260,5270,5270,5260,190
|
|
20231114,112800,1084798290,5280,5280,5280,5280,38
|
|
20231114,112700,1084597650,5290,5290,5290,5290,303
|
|
20231114,112600,1082994780,5280,5250,5280,5250,23098
|
|
20231114,112500,961712760,5250,5250,5250,5250,90
|
|
20231114,112400,961240260,5280,5280,5280,5280,0
|
|
20231114,112300,961240260,5280,5280,5280,5280,0
|
|
20231114,112200,961240260,5280,5280,5280,5280,0
|
|
20231114,112100,961240260,5280,5280,5280,5280,0
|
|
20231114,112000,961240260,5280,5270,5280,5250,8508
|
|
20231114,111900,916570940,5270,5270,5270,5270,0
|
|
20231114,111800,916570940,5270,5280,5280,5270,2
|
|
20231114,111700,916560390,5260,5260,5260,5260,3
|
|
20231114,111600,916544610,5270,5270,5270,5270,9
|
|
20231114,111500,916497180,5280,5270,5280,5270,32
|
|
20231114,111400,916328530,5270,5270,5270,5270,0
|
|
20231114,111300,916328530,5270,5270,5270,5270,10
|
|
20231114,111200,916275830,5270,5270,5270,5270,56
|
|
20231114,111100,915980710,5270,5280,5280,5260,503
|
|
20231114,111000,913332390,5260,5260,5280,5260,170
|
|
20231114,110900,912438170,5260,5270,5270,5250,1051
|
|
20231114,110800,906918710,5260,5270,5270,5260,2829
|
|
20231114,110700,892026980,5270,5270,5270,5270,313
|
|
20231114,110600,890377470,5270,5270,5270,5270,50
|
|
20231114,110500,890113970,5270,5280,5280,5270,500
|
|
20231114,110400,887478370,5270,5270,5270,5270,0
|
|
20231114,110300,887478370,5270,5270,5270,5270,487
|
|
20231114,110200,884911880,5280,5280,5280,5280,1171
|
|
20231114,110100,878729000,5290,5290,5290,5290,0
|
|
20231114,110000,878729000,5290,5290,5290,5290,0
|
|
20231114,105900,878729000,5290,5290,5290,5290,1
|
|
20231114,105800,878723710,5290,5290,5290,5290,0
|
|
20231114,105700,878723710,5290,5290,5290,5290,26
|
|
20231114,105600,878586170,5290,5290,5290,5290,99
|
|
20231114,105500,878062460,5290,5290,5290,5290,1
|
|
20231114,105400,878057170,5290,5270,5290,5270,229
|
|
20231114,105300,876850120,5270,5280,5280,5270,167
|
|
20231114,105200,875969830,5300,5300,5300,5300,0
|
|
20231114,105100,875969830,5300,5300,5300,5300,0
|
|
20231114,105000,875969830,5300,5300,5300,5300,0
|
|
20231114,104900,875969830,5300,5260,5300,5260,281
|
|
20231114,104800,874491730,5300,5300,5300,5300,1
|
|
20231114,104700,874486430,5270,5270,5270,5270,0
|
|
20231114,104600,874486430,5270,5290,5290,5270,1086
|
|
20231114,104500,868759160,5270,5280,5280,5270,85
|
|
20231114,104400,868311030,5310,5310,5310,5310,0
|
|
20231114,104300,868311030,5310,5310,5310,5310,0
|
|
20231114,104200,868311030,5310,5310,5320,5310,932
|
|
20231114,104100,863362100,5310,5280,5310,5280,22
|
|
20231114,104000,863245690,5300,5300,5300,5300,48
|
|
20231114,103900,862991290,5320,5320,5320,5320,0
|
|
20231114,103800,862991290,5320,5310,5320,5310,3
|
|
20231114,103700,862975350,5300,5320,5320,5250,2669
|
|
20231114,103600,848902190,5320,5340,5340,5320,571
|
|
20231114,103500,845864050,5340,5320,5340,5320,3749
|
|
20231114,103400,825880040,5320,5310,5320,5310,1436
|
|
20231114,103300,818242980,5320,5310,5320,5280,89
|
|
20231114,103200,817770400,5310,5300,5310,5300,2251
|
|
20231114,103100,805830990,5300,5290,5300,5290,828
|
|
20231114,103000,801447880,5280,5280,5280,5250,504
|
|
20231114,102900,798789760,5250,5250,5250,5250,49
|
|
20231114,102800,798532510,5280,5280,5280,5280,1
|
|
20231114,102700,798527230,5250,5290,5290,5240,2864
|
|
20231114,102600,783487790,5290,5300,5300,5290,106
|
|
20231114,102500,782926590,5300,5300,5300,5300,342
|
|
20231114,102400,781113990,5310,5300,5310,5300,157
|
|
20231114,102300,780281550,5300,5310,5310,5300,38
|
|
20231114,102200,780080050,5310,5300,5310,5290,209
|
|
20231114,102100,778973420,5290,5300,5300,5290,23
|
|
20231114,102000,778851550,5310,5290,5310,5290,69
|
|
20231114,101900,778485500,5310,5290,5310,5280,28
|
|
20231114,101800,778337020,5310,5310,5310,5280,1100
|
|
20231114,101700,772514050,5310,5310,5320,5310,418
|
|
20231114,101600,770293910,5310,5310,5310,5300,1420
|
|
20231114,101500,762766090,5320,5310,5320,5300,1001
|
|
20231114,101400,757449050,5300,5290,5300,5290,1423
|
|
20231114,101300,749907320,5290,5290,5290,5290,798
|
|
20231114,101200,745685900,5290,5280,5290,5280,31
|
|
20231114,101100,745522210,5280,5280,5280,5280,3039
|
|
20231114,101000,729476290,5280,5280,5280,5270,145
|
|
20231114,100900,728711690,5270,5280,5280,5270,375
|
|
20231114,100800,726731840,5280,5270,5280,5250,2565
|
|
20231114,100700,713222000,5260,5240,5260,5230,2723
|
|
20231114,100600,698925950,5230,5260,5260,5230,118
|
|
20231114,100500,698306860,5240,5240,5240,5240,836
|
|
20231114,100400,693926220,5260,5240,5260,5240,40
|
|
20231114,100300,693716600,5240,5240,5240,5240,60
|
|
20231114,100200,693402200,5260,5260,5260,5260,0
|
|
20231114,100100,693402200,5260,5260,5260,5260,1
|
|
20231114,100000,693396940,5230,5240,5240,5230,100
|
|
20231114,095900,692873770,5230,5250,5250,5230,2001
|
|
20231114,095800,682402390,5270,5270,5270,5270,18
|
|
20231114,095700,682307530,5270,5250,5270,5240,515
|
|
20231114,095600,679607810,5270,5240,5270,5240,6
|
|
20231114,095500,679576340,5240,5260,5260,5240,344
|
|
20231114,095400,677771000,5270,5270,5270,5270,3
|
|
20231114,095300,677755190,5270,5250,5270,5250,444
|
|
20231114,095200,675424170,5250,5250,5250,5250,1
|
|
20231114,095100,675418920,5240,5250,5250,5240,91
|
|
20231114,095000,674941680,5250,5240,5250,5230,44
|
|
20231114,094900,674711370,5240,5270,5280,5230,2258
|
|
20231114,094800,662859370,5280,5290,5290,5250,21
|
|
20231114,094700,662748500,5290,5290,5290,5280,306
|
|
20231114,094600,661129770,5290,5270,5290,5250,1114
|
|
20231114,094500,655268930,5290,5280,5290,5280,349
|
|
20231114,094400,653426200,5280,5290,5290,5280,2
|
|
20231114,094300,653415630,5290,5280,5290,5270,651
|
|
20231114,094200,649974870,5290,5280,5290,5270,422
|
|
20231114,094100,647742700,5270,5280,5280,5270,12
|
|
20231114,094000,647679440,5270,5280,5280,5270,1048
|
|
20231114,093900,642149700,5270,5260,5270,5260,239
|
|
20231114,093800,640891490,5250,5240,5260,5240,414
|
|
20231114,093700,638721090,5260,5260,5260,5240,757
|
|
20231114,093600,634754070,5260,5240,5260,5240,95
|
|
20231114,093500,634256250,5230,5250,5250,5230,1429
|
|
20231114,093400,626762820,5250,5290,5290,5250,333
|
|
20231114,093300,625014530,5290,5250,5290,5250,454
|
|
20231114,093200,622630990,5290,5280,5290,5280,224
|
|
20231114,093100,621447910,5280,5250,5280,5250,31
|
|
20231114,093000,621285130,5250,5290,5290,5250,360
|
|
20231114,092900,619394290,5260,5260,5290,5260,1775
|
|
20231114,092800,610057760,5260,5260,5260,5260,586
|
|
20231114,092700,606975400,5290,5290,5290,5260,230
|
|
20231114,092600,605762540,5290,5260,5290,5250,2188
|
|
20231114,092500,594273240,5260,5260,5260,5250,515
|
|
20231114,092400,591565910,5260,5290,5290,5260,446
|
|
20231114,092300,589215090,5290,5250,5290,5250,127
|
|
20231114,092200,588545260,5260,5290,5290,5250,1279
|
|
20231114,092100,581816520,5290,5260,5290,5260,192
|
|
20231114,092000,580801930,5260,5250,5260,5250,2032
|
|
20231114,091900,570128610,5250,5270,5300,5250,5273
|
|
20231114,091800,542399110,5270,5290,5290,5260,1443
|
|
20231114,091700,534788710,5270,5290,5290,5240,5380
|
|
20231114,091600,506447440,5290,5310,5350,5290,4606
|
|
20231114,091500,481975930,5310,5360,5360,5310,15802
|
|
20231114,091400,397489510,5360,5420,5420,5350,14115
|
|
20231114,091300,321534220,5420,5440,5440,5330,13339
|
|
20231114,091200,249987000,5440,5220,5500,5220,31403
|
|
20231114,091100,81974000,5220,5170,5220,5170,4403
|
|
20231114,091000,59064260,5160,5160,5170,5150,400
|
|
20231114,090900,57000740,5160,5160,5160,5150,253
|
|
20231114,090800,55695740,5150,5180,5190,5150,1244
|
|
20231114,090700,49268170,5190,5180,5190,5160,315
|
|
20231114,090600,47634870,5170,5150,5180,5090,3002
|
|
20231114,090500,32149100,5150,5150,5150,5150,145
|
|
20231114,090400,31402350,5150,5160,5160,5150,887
|
|
20231114,090300,26830450,5160,5170,5170,5160,398
|
|
20231114,090200,24773770,5140,5140,5140,5140,113
|
|
20231114,090100,24192950,5140,5120,5170,5090,361
|
|
20231114,090000,22340160,5110,5090,5110,5090,4389
|