583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,184000,3921755250,13300,13300,13300,13300,4411
|
|
20231110,183900,3921755250,13300,13300,13300,13300,0
|
|
20231110,183800,3921755250,13300,13300,13300,13300,0
|
|
20231110,183700,3921755250,13300,13300,13300,13300,0
|
|
20231110,183600,3921755250,13300,13300,13300,13300,0
|
|
20231110,183500,3921755250,13300,13300,13300,13300,0
|
|
20231110,183400,3921755250,13300,13300,13300,13300,0
|
|
20231110,183300,3921755250,13300,13300,13300,13300,0
|
|
20231110,183200,3921755250,13300,13300,13300,13300,0
|
|
20231110,183100,3921755250,13300,13300,13300,13300,0
|
|
20231110,183000,3921755250,13300,13300,13300,13300,0
|
|
20231110,182900,3921755250,13300,13300,13300,13300,0
|
|
20231110,182800,3921755250,13300,13300,13300,13300,0
|
|
20231110,182700,3921755250,13300,13300,13300,13300,0
|
|
20231110,182600,3921755250,13300,13300,13300,13300,0
|
|
20231110,182500,3921755250,13300,13300,13300,13300,0
|
|
20231110,182400,3921755250,13300,13300,13300,13300,0
|
|
20231110,182300,3921755250,13300,13300,13300,13300,0
|
|
20231110,182200,3921755250,13300,13300,13300,13300,0
|
|
20231110,182100,3921755250,13300,13300,13300,13300,0
|
|
20231110,182000,3921755250,13300,13300,13300,13300,0
|
|
20231110,181900,3921755250,13300,13300,13300,13300,0
|
|
20231110,181800,3921755250,13300,13300,13300,13300,0
|
|
20231110,181700,3921755250,13300,13300,13300,13300,0
|
|
20231110,181600,3921755250,13300,13300,13300,13300,0
|
|
20231110,181500,3921755250,13300,13300,13300,13300,0
|
|
20231110,181400,3921755250,13300,13300,13300,13300,0
|
|
20231110,181300,3921755250,13300,13300,13300,13300,0
|
|
20231110,181200,3921755250,13300,13300,13300,13300,0
|
|
20231110,181100,3921755250,13300,13300,13300,13300,0
|
|
20231110,181000,3921755250,13300,13300,13300,13300,4411
|
|
20231110,180900,3921755250,13300,13300,13300,13300,0
|
|
20231110,180800,3921755250,13300,13300,13300,13300,0
|
|
20231110,180700,3921755250,13300,13300,13300,13300,0
|
|
20231110,180600,3921755250,13300,13300,13300,13300,0
|
|
20231110,180500,3921755250,13300,13300,13300,13300,0
|
|
20231110,180400,3921755250,13300,13300,13300,13300,0
|
|
20231110,180300,3921755250,13300,13300,13300,13300,0
|
|
20231110,180200,3921755250,13300,13300,13300,13300,0
|
|
20231110,180100,3921755250,13300,13300,13300,13300,0
|
|
20231110,180000,3921755250,13300,13300,13300,13300,0
|
|
20231110,175900,3921755250,13300,13300,13300,13300,0
|
|
20231110,175800,3921755250,13300,13300,13300,13300,0
|
|
20231110,175700,3921755250,13300,13300,13300,13300,0
|
|
20231110,175600,3921755250,13300,13300,13300,13300,0
|
|
20231110,175500,3921755250,13300,13300,13300,13300,0
|
|
20231110,175400,3921755250,13300,13300,13300,13300,0
|
|
20231110,175300,3921755250,13300,13300,13300,13300,0
|
|
20231110,175200,3921755250,13300,13300,13300,13300,0
|
|
20231110,175100,3921755250,13300,13300,13300,13300,0
|
|
20231110,175000,3921755250,13300,13300,13300,13300,0
|
|
20231110,174900,3921755250,13300,13300,13300,13300,0
|
|
20231110,174800,3921755250,13300,13300,13300,13300,0
|
|
20231110,174700,3921755250,13300,13300,13300,13300,0
|
|
20231110,174600,3921755250,13300,13300,13300,13300,0
|
|
20231110,174500,3921755250,13300,13300,13300,13300,0
|
|
20231110,174400,3921755250,13300,13300,13300,13300,0
|
|
20231110,174300,3921755250,13300,13300,13300,13300,0
|
|
20231110,174200,3921755250,13300,13300,13300,13300,0
|
|
20231110,174100,3921755250,13300,13300,13300,13300,0
|
|
20231110,174000,3921755250,13300,13300,13300,13300,4411
|
|
20231110,173900,3921755250,13300,13300,13300,13300,0
|
|
20231110,173800,3921755250,13300,13300,13300,13300,0
|
|
20231110,173700,3921755250,13300,13300,13300,13300,0
|
|
20231110,173600,3921755250,13300,13300,13300,13300,0
|
|
20231110,173500,3921755250,13300,13300,13300,13300,0
|
|
20231110,173400,3921755250,13300,13300,13300,13300,0
|
|
20231110,173300,3921755250,13300,13300,13300,13300,0
|
|
20231110,173200,3921755250,13300,13300,13300,13300,0
|
|
20231110,173100,3921755250,13300,13300,13300,13300,0
|
|
20231110,173000,3921755250,13300,13300,13300,13300,0
|
|
20231110,172900,3921755250,13300,13300,13300,13300,0
|
|
20231110,172800,3921755250,13300,13300,13300,13300,0
|
|
20231110,172700,3921755250,13300,13300,13300,13300,0
|
|
20231110,172600,3921755250,13300,13300,13300,13300,0
|
|
20231110,172500,3921755250,13300,13300,13300,13300,0
|
|
20231110,172400,3921755250,13300,13300,13300,13300,0
|
|
20231110,172300,3921755250,13300,13300,13300,13300,0
|
|
20231110,172200,3921755250,13300,13300,13300,13300,0
|
|
20231110,172100,3921755250,13300,13300,13300,13300,0
|
|
20231110,172000,3921755250,13300,13300,13300,13300,0
|
|
20231110,171900,3921755250,13300,13300,13300,13300,0
|
|
20231110,171800,3921755250,13300,13300,13300,13300,0
|
|
20231110,171700,3921755250,13300,13300,13300,13300,0
|
|
20231110,171600,3921755250,13300,13300,13300,13300,0
|
|
20231110,171500,3921755250,13300,13300,13300,13300,0
|
|
20231110,171400,3921755250,13300,13300,13300,13300,0
|
|
20231110,171300,3921755250,13300,13300,13300,13300,0
|
|
20231110,171200,3921755250,13300,13300,13300,13300,0
|
|
20231110,171100,3921755250,13300,13300,13300,13300,0
|
|
20231110,171000,3921755250,13300,13300,13300,13300,4411
|
|
20231110,170900,3921755250,13300,13300,13300,13300,0
|
|
20231110,170800,3921755250,13300,13300,13300,13300,0
|
|
20231110,170700,3921755250,13300,13300,13300,13300,0
|
|
20231110,170600,3921755250,13300,13300,13300,13300,0
|
|
20231110,170500,3921755250,13300,13300,13300,13300,0
|
|
20231110,170400,3921755250,13300,13300,13300,13300,0
|
|
20231110,170300,3921755250,13300,13300,13300,13300,0
|
|
20231110,170200,3921755250,13300,13300,13300,13300,0
|
|
20231110,170100,3921755250,13300,13300,13300,13300,0
|
|
20231110,170000,3921755250,13300,13300,13300,13300,0
|
|
20231110,165900,3921755250,13300,13300,13300,13300,0
|
|
20231110,165800,3921755250,13300,13300,13300,13300,0
|
|
20231110,165700,3921755250,13300,13300,13300,13300,0
|
|
20231110,165600,3921755250,13300,13300,13300,13300,0
|
|
20231110,165500,3921755250,13300,13300,13300,13300,0
|
|
20231110,165400,3921755250,13300,13300,13300,13300,0
|
|
20231110,165300,3921755250,13300,13300,13300,13300,0
|
|
20231110,165200,3921755250,13300,13300,13300,13300,0
|
|
20231110,165100,3921755250,13300,13300,13300,13300,0
|
|
20231110,165000,3921755250,13300,13300,13300,13300,0
|
|
20231110,164900,3921755250,13300,13300,13300,13300,0
|
|
20231110,164800,3921755250,13300,13300,13300,13300,0
|
|
20231110,164700,3921755250,13300,13300,13300,13300,0
|
|
20231110,164600,3921755250,13300,13300,13300,13300,0
|
|
20231110,164500,3921755250,13300,13300,13300,13300,0
|
|
20231110,164400,3921755250,13300,13300,13300,13300,0
|
|
20231110,164300,3921755250,13300,13300,13300,13300,0
|
|
20231110,164200,3921755250,13300,13300,13300,13300,0
|
|
20231110,164100,3921755250,13300,13300,13300,13300,0
|
|
20231110,164000,3921755250,13300,13300,13300,13300,4411
|
|
20231110,163900,3921755250,13300,13300,13300,13300,0
|
|
20231110,163800,3921755250,13300,13300,13300,13300,0
|
|
20231110,163700,3921755250,13300,13300,13300,13300,0
|
|
20231110,163600,3921755250,13300,13300,13300,13300,0
|
|
20231110,163500,3921755250,13300,13300,13300,13300,0
|
|
20231110,163400,3921755250,13300,13300,13300,13300,0
|
|
20231110,163300,3921755250,13300,13300,13300,13300,0
|
|
20231110,163200,3921755250,13300,13300,13300,13300,0
|
|
20231110,163100,3921755250,13300,13300,13300,13300,0
|
|
20231110,163000,3921755250,13300,13300,13300,13300,0
|
|
20231110,162900,3921755250,13300,13300,13300,13300,0
|
|
20231110,162800,3921755250,13300,13300,13300,13300,0
|
|
20231110,162700,3921755250,13300,13300,13300,13300,0
|
|
20231110,162600,3921755250,13300,13300,13300,13300,0
|
|
20231110,162500,3921755250,13300,13300,13300,13300,0
|
|
20231110,162400,3921755250,13300,13300,13300,13300,0
|
|
20231110,162300,3921755250,13300,13300,13300,13300,0
|
|
20231110,162200,3921755250,13300,13300,13300,13300,0
|
|
20231110,162100,3921755250,13300,13300,13300,13300,0
|
|
20231110,162000,3921755250,13300,13300,13300,13300,0
|
|
20231110,161900,3921755250,13300,13300,13300,13300,0
|
|
20231110,161800,3921755250,13300,13300,13300,13300,0
|
|
20231110,161700,3921755250,13300,13300,13300,13300,0
|
|
20231110,161600,3921755250,13300,13300,13300,13300,0
|
|
20231110,161500,3921755250,13300,13300,13300,13300,0
|
|
20231110,161400,3921755250,13300,13300,13300,13300,0
|
|
20231110,161300,3921755250,13300,13300,13300,13300,0
|
|
20231110,161200,3921755250,13300,13300,13300,13300,0
|
|
20231110,161100,3921755250,13300,13300,13300,13300,0
|
|
20231110,161000,3921755250,13300,13300,13300,13300,4411
|
|
20231110,160900,3921755250,13300,13300,13300,13300,0
|
|
20231110,160800,3921755250,13300,13300,13300,13300,0
|
|
20231110,160700,3921755250,13300,13300,13300,13300,0
|
|
20231110,160600,3921755250,13300,13300,13300,13300,0
|
|
20231110,160500,3921755250,13300,13300,13300,13300,0
|
|
20231110,160400,3921755250,13300,13300,13300,13300,0
|
|
20231110,160300,3921755250,13300,13300,13300,13300,0
|
|
20231110,160200,3921755250,13300,13300,13300,13300,0
|
|
20231110,160100,3921755250,13300,13300,13300,13300,0
|
|
20231110,160000,3921755250,13300,13300,13300,13300,0
|
|
20231110,155900,3921755250,13300,13300,13300,13300,0
|
|
20231110,155800,3921755250,13300,13300,13300,13300,0
|
|
20231110,155700,3921755250,13300,13300,13300,13300,0
|
|
20231110,155600,3921755250,13300,13300,13300,13300,0
|
|
20231110,155500,3921755250,13300,13300,13300,13300,0
|
|
20231110,155400,3921755250,13300,13300,13300,13300,0
|
|
20231110,155300,3921755250,13300,13300,13300,13300,0
|
|
20231110,155200,3921755250,13300,13300,13300,13300,0
|
|
20231110,155100,3921755250,13300,13300,13300,13300,0
|
|
20231110,155000,3921755250,13300,13300,13300,13300,0
|
|
20231110,154900,3921755250,13300,13300,13300,13300,0
|
|
20231110,154800,3921755250,13300,13300,13300,13300,0
|
|
20231110,154700,3921755250,13300,13300,13300,13300,0
|
|
20231110,154600,3921755250,13300,13300,13300,13300,0
|
|
20231110,154500,3921755250,13300,13300,13300,13300,0
|
|
20231110,154400,3921755250,13300,13300,13300,13300,0
|
|
20231110,154300,3921755250,13300,13300,13300,13300,0
|
|
20231110,154200,3921755250,13300,13300,13300,13300,0
|
|
20231110,154100,3921755250,13300,13300,13300,13300,0
|
|
20231110,154000,3921755250,13300,13300,13300,13300,4411
|
|
20231110,153900,3921755250,13300,13300,13300,13300,0
|
|
20231110,153800,3921755250,13300,13300,13300,13300,0
|
|
20231110,153700,3921755250,13300,13300,13300,13300,0
|
|
20231110,153600,3921755250,13300,13300,13300,13300,0
|
|
20231110,153500,3921755250,13300,13300,13300,13300,0
|
|
20231110,153400,3921755250,13300,13300,13300,13300,0
|
|
20231110,153300,3921755250,13300,13300,13300,13300,0
|
|
20231110,153200,3921755250,13300,13300,13300,13300,0
|
|
20231110,153100,3921755250,13300,13300,13300,13300,0
|
|
20231110,153000,3921755250,13300,13300,13300,13300,4411
|
|
20231110,152900,3863088950,13310,13310,13310,13310,0
|
|
20231110,152800,3863088950,13310,13310,13310,13310,0
|
|
20231110,152700,3863088950,13310,13310,13310,13310,0
|
|
20231110,152600,3863088950,13310,13310,13310,13310,0
|
|
20231110,152500,3863088950,13310,13310,13310,13310,0
|
|
20231110,152400,3863088950,13310,13310,13310,13310,0
|
|
20231110,152300,3863088950,13310,13310,13310,13310,0
|
|
20231110,152200,3863088950,13310,13310,13310,13310,0
|
|
20231110,152100,3863088950,13310,13310,13310,13310,0
|
|
20231110,152000,3863088950,13310,13310,13310,13310,0
|
|
20231110,151900,3863088950,13310,13300,13320,13280,3238
|
|
20231110,151800,3819970850,13290,13260,13290,13260,995
|
|
20231110,151700,3806758910,13240,13220,13240,13220,2153
|
|
20231110,151600,3778269180,13210,13230,13230,13210,303
|
|
20231110,151500,3774263380,13230,13210,13230,13210,285
|
|
20231110,151400,3770495280,13220,13220,13230,13220,747
|
|
20231110,151300,3760617890,13220,13200,13220,13200,82
|
|
20231110,151200,3759534850,13200,13200,13200,13200,87
|
|
20231110,151100,3758386450,13200,13210,13210,13200,76
|
|
20231110,151000,3757383240,13200,13200,13210,13200,410
|
|
20231110,150900,3751971230,13190,13220,13220,13190,51
|
|
20231110,150800,3751298510,13210,13190,13210,13190,995
|
|
20231110,150700,3738172080,13200,13200,13210,13190,101
|
|
20231110,150600,3736838040,13200,13200,13200,13200,590
|
|
20231110,150500,3729050040,13190,13200,13200,13190,19
|
|
20231110,150400,3728799270,13200,13210,13210,13200,6
|
|
20231110,150300,3728720020,13210,13210,13220,13210,103
|
|
20231110,150200,3727358900,13210,13180,13210,13180,184
|
|
20231110,150100,3724932330,13170,13170,13180,13170,1395
|
|
20231110,150000,3706560150,13170,13170,13170,13170,53
|
|
20231110,145900,3705862140,13170,13180,13190,13170,77
|
|
20231110,145800,3704847340,13190,13180,13190,13180,189
|
|
20231110,145700,3702356220,13180,13190,13190,13180,63
|
|
20231110,145600,3701525280,13200,13210,13210,13200,55
|
|
20231110,145500,3700798870,13210,13210,13210,13210,0
|
|
20231110,145400,3700798870,13210,13200,13210,13190,205
|
|
20231110,145300,3698093060,13200,13200,13200,13200,20
|
|
20231110,145200,3697829060,13190,13200,13200,13190,35
|
|
20231110,145100,3697367110,13200,13200,13200,13180,36
|
|
20231110,145000,3696891950,13200,13190,13200,13180,6
|
|
20231110,144900,3696812800,13170,13200,13200,13170,11
|
|
20231110,144800,3696667630,13190,13160,13190,13160,876
|
|
20231110,144700,3685116280,13170,13160,13170,13160,127
|
|
20231110,144600,3683444720,13170,13160,13170,13160,25
|
|
20231110,144500,3683115520,13170,13170,13170,13160,531
|
|
20231110,144400,3676126830,13180,13160,13180,13160,29
|
|
20231110,144300,3675744970,13160,13170,13170,13160,100
|
|
20231110,144200,3674428200,13170,13170,13180,13170,187
|
|
20231110,144100,3671964990,13180,13170,13180,13170,130
|
|
20231110,144000,3670251920,13150,13180,13190,13150,242
|
|
20231110,143900,3667065720,13180,13180,13180,13180,1
|
|
20231110,143800,3667052540,13180,13170,13180,13150,442
|
|
20231110,143700,3661231350,13170,13170,13170,13160,283
|
|
20231110,143600,3657506320,13180,13180,13180,13180,15
|
|
20231110,143500,3657308620,13180,13180,13180,13160,282
|
|
20231110,143400,3653596340,13170,13170,13170,13170,290
|
|
20231110,143300,3649777040,13170,13170,13170,13160,108
|
|
20231110,143200,3648355230,13170,13150,13170,13150,46
|
|
20231110,143100,3647749660,13160,13180,13190,13150,450
|
|
20231110,143000,3641821430,13180,13220,13220,13180,161
|
|
20231110,142900,3639697250,13220,13220,13230,13220,27
|
|
20231110,142800,3639340300,13220,13220,13230,13220,64
|
|
20231110,142700,3638494140,13220,13230,13230,13200,190
|
|
20231110,142600,3635981890,13210,13210,13230,13200,269
|
|
20231110,142500,3632429150,13200,13190,13200,13190,140
|
|
20231110,142400,3630581260,13190,13200,13200,13190,98
|
|
20231110,142300,3629288550,13200,13190,13200,13190,125
|
|
20231110,142200,3627639550,13190,13220,13220,13190,418
|
|
20231110,142100,3622115450,13220,13210,13220,13170,1997
|
|
20231110,142000,3595795530,13180,13180,13180,13180,168
|
|
20231110,141900,3593581290,13180,13250,13250,13180,404
|
|
20231110,141800,3588240160,13250,13250,13250,13250,3
|
|
20231110,141700,3588200410,13250,13260,13260,13240,629
|
|
20231110,141600,3579872090,13240,13260,13260,13240,1158
|
|
20231110,141500,3564535570,13280,13280,13280,13280,37
|
|
20231110,141400,3564044210,13280,13290,13290,13280,210
|
|
20231110,141300,3561253370,13290,13290,13290,13290,79
|
|
20231110,141200,3560203460,13280,13250,13280,13250,170
|
|
20231110,141100,3557948010,13250,13250,13250,13250,0
|
|
20231110,141000,3557948010,13250,13250,13250,13250,5
|
|
20231110,140900,3557881760,13250,13290,13290,13240,1812
|
|
20231110,140800,3533838800,13290,13320,13320,13290,780
|
|
20231110,140700,3523471620,13310,13310,13310,13310,3
|
|
20231110,140600,3523431690,13320,13320,13320,13320,18
|
|
20231110,140500,3523191930,13330,13300,13330,13300,19
|
|
20231110,140400,3522939200,13300,13300,13300,13300,3
|
|
20231110,140300,3522899300,13330,13300,13330,13300,28
|
|
20231110,140200,3522526600,13290,13300,13330,13290,212
|
|
20231110,140100,3519708510,13300,13340,13340,13300,1911
|
|
20231110,140000,3494255310,13350,13370,13370,13350,51
|
|
20231110,135900,3493574440,13350,13340,13370,13340,238
|
|
20231110,135800,3490399240,13340,13330,13340,13330,11
|
|
20231110,135700,3490252510,13330,13340,13340,13330,526
|
|
20231110,135600,3483240070,13340,13350,13350,13340,813
|
|
20231110,135500,3472393210,13350,13360,13360,13350,267
|
|
20231110,135400,3468828360,13360,13380,13380,13360,504
|
|
20231110,135300,3462089950,13380,13380,13380,13380,234
|
|
20231110,135200,3458959030,13370,13400,13400,13370,828
|
|
20231110,135100,3447880240,13390,13390,13390,13390,449
|
|
20231110,135000,3441868130,13390,13390,13400,13390,490
|
|
20231110,134900,3435307020,13390,13380,13390,13380,778
|
|
20231110,134800,3424895000,13350,13340,13370,13340,1738
|
|
20231110,134700,3401671060,13350,13340,13350,13340,98
|
|
20231110,134600,3400363440,13340,13350,13350,13340,126
|
|
20231110,134500,3398681390,13350,13340,13350,13340,562
|
|
20231110,134400,3391184290,13340,13330,13340,13330,60
|
|
20231110,134300,3390384470,13340,13330,13340,13320,439
|
|
20231110,134200,3384533090,13320,13320,13320,13320,75
|
|
20231110,134100,3383534090,13320,13320,13330,13320,105
|
|
20231110,134000,3382135480,13330,13320,13330,13320,29
|
|
20231110,133900,3381749100,13320,13320,13320,13320,23
|
|
20231110,133800,3381442740,13320,13320,13320,13320,0
|
|
20231110,133700,3381442740,13320,13330,13330,13320,140
|
|
20231110,133600,3379577840,13330,13330,13330,13330,16
|
|
20231110,133500,3379364560,13320,13320,13320,13320,270
|
|
20231110,133400,3375768160,13320,13330,13330,13320,143
|
|
20231110,133300,3373862000,13330,13330,13330,13330,28
|
|
20231110,133200,3373488760,13330,13320,13330,13320,290
|
|
20231110,133100,3369623120,13310,13300,13320,13300,231
|
|
20231110,133000,3366548590,13320,13340,13340,13320,249
|
|
20231110,132900,3363230690,13340,13330,13350,13330,75
|
|
20231110,132800,3362230810,13320,13290,13320,13290,1249
|
|
20231110,132700,3345630400,13280,13280,13280,13280,18
|
|
20231110,132600,3345391360,13290,13290,13290,13290,57
|
|
20231110,132500,3344633830,13280,13290,13290,13280,13
|
|
20231110,132400,3344461090,13280,13270,13290,13270,788
|
|
20231110,132300,3334001680,13280,13280,13280,13280,0
|
|
20231110,132200,3334001680,13280,13270,13290,13270,485
|
|
20231110,132100,3327563670,13270,13270,13270,13270,121
|
|
20231110,132000,3325958000,13270,13280,13280,13270,27
|
|
20231110,131900,3325599660,13270,13270,13270,13270,58
|
|
20231110,131800,3324830000,13290,13290,13290,13290,0
|
|
20231110,131700,3324830000,13290,13280,13290,13280,26
|
|
20231110,131600,3324484690,13280,13270,13280,13270,101
|
|
20231110,131500,3323144410,13270,13290,13290,13270,270
|
|
20231110,131400,3319558680,13300,13300,13300,13300,1
|
|
20231110,131300,3319545380,13290,13290,13290,13290,10
|
|
20231110,131200,3319412480,13280,13280,13280,13280,3
|
|
20231110,131100,3319372640,13290,13290,13290,13290,110
|
|
20231110,131000,3317910740,13290,13290,13290,13290,1
|
|
20231110,130900,3317897450,13280,13280,13280,13280,26
|
|
20231110,130800,3317552170,13290,13290,13290,13290,19
|
|
20231110,130700,3317299660,13290,13280,13290,13280,35
|
|
20231110,130600,3316834850,13280,13290,13290,13270,45
|
|
20231110,130500,3316237410,13290,13270,13290,13270,100
|
|
20231110,130400,3314909910,13270,13250,13270,13250,285
|
|
20231110,130300,3311130740,13270,13250,13270,13250,28
|
|
20231110,130200,3310759540,13260,13260,13260,13260,36
|
|
20231110,130100,3310282180,13260,13260,13260,13260,0
|
|
20231110,130000,3310282180,13260,13290,13290,13260,22
|
|
20231110,125900,3309990430,13260,13250,13260,13250,473
|
|
20231110,125800,3303719510,13260,13260,13260,13250,200
|
|
20231110,125700,3301067720,13270,13300,13300,13250,452
|
|
20231110,125600,3295070230,13290,13290,13290,13290,0
|
|
20231110,125500,3295070230,13290,13300,13300,13290,330
|
|
20231110,125400,3290681800,13300,13300,13310,13300,250
|
|
20231110,125300,3287356700,13300,13310,13310,13300,255
|
|
20231110,125200,3283962860,13310,13310,13310,13310,41
|
|
20231110,125100,3283417150,13310,13320,13320,13310,42
|
|
20231110,125000,3282857920,13320,13310,13330,13310,32
|
|
20231110,124900,3282431750,13310,13300,13320,13300,223
|
|
20231110,124800,3279465560,13280,13270,13280,13270,301
|
|
20231110,124700,3275469660,13250,13270,13270,13250,8
|
|
20231110,124600,3275363560,13240,13230,13240,13220,570
|
|
20231110,124500,3267821220,13230,13270,13270,13230,1076
|
|
20231110,124400,3253543520,13280,13280,13280,13280,85
|
|
20231110,124300,3252414720,13280,13290,13290,13280,512
|
|
20231110,124200,3245614510,13290,13300,13300,13290,197
|
|
20231110,124100,3242995310,13320,13320,13320,13320,0
|
|
20231110,124000,3242995310,13320,13310,13320,13310,460
|
|
20231110,123900,3236870780,13310,13310,13310,13310,14
|
|
20231110,123800,3236684440,13300,13310,13310,13300,170
|
|
20231110,123700,3234423290,13310,13320,13320,13310,19
|
|
20231110,123600,3234170390,13330,13330,13330,13330,10
|
|
20231110,123500,3234037090,13310,13340,13350,13310,180
|
|
20231110,123400,3231638460,13350,13350,13360,13350,1077
|
|
20231110,123300,3217260480,13360,13340,13360,13340,20
|
|
20231110,123200,3216993450,13340,13360,13380,13340,791
|
|
20231110,123100,3206431720,13360,13350,13360,13350,16
|
|
20231110,123000,3206217990,13360,13360,13360,13360,195
|
|
20231110,122900,3203612790,13360,13400,13400,13360,1720
|
|
20231110,122800,3180604950,13390,13380,13400,13380,1368
|
|
20231110,122700,3162287080,13380,13370,13380,13360,171
|
|
20231110,122600,3160000600,13370,13370,13370,13360,49
|
|
20231110,122500,3159345550,13370,13360,13370,13360,196
|
|
20231110,122400,3156726890,13360,13350,13360,13350,52
|
|
20231110,122300,3156032430,13350,13350,13350,13350,110
|
|
20231110,122200,3154563930,13350,13340,13350,13340,273
|
|
20231110,122100,3150920630,13350,13350,13350,13350,143
|
|
20231110,122000,3149011580,13350,13350,13350,13340,226
|
|
20231110,121900,3145996600,13340,13330,13340,13330,196
|
|
20231110,121800,3143382750,13330,13320,13340,13320,310
|
|
20231110,121700,3139250360,13300,13300,13300,13290,159
|
|
20231110,121600,3137136950,13300,13300,13300,13300,26
|
|
20231110,121500,3136791150,13300,13300,13300,13300,125
|
|
20231110,121400,3135128650,13300,13300,13310,13290,508
|
|
20231110,121300,3128371980,13290,13290,13290,13290,222
|
|
20231110,121200,3125421600,13270,13270,13270,13270,9
|
|
20231110,121100,3125302170,13270,13290,13290,13270,53
|
|
20231110,121000,3124597860,13290,13270,13290,13270,82
|
|
20231110,120900,3123509280,13270,13280,13280,13270,116
|
|
20231110,120800,3121969410,13300,13290,13300,13280,79
|
|
20231110,120700,3120919740,13290,13290,13290,13290,3
|
|
20231110,120600,3120879870,13290,13290,13290,13290,60
|
|
20231110,120500,3120082470,13300,13320,13320,13300,285
|
|
20231110,120400,3116289580,13320,13320,13320,13320,98
|
|
20231110,120300,3114984220,13330,13320,13330,13320,558
|
|
20231110,120200,3107551080,13320,13320,13320,13320,3
|
|
20231110,120100,3107511120,13320,13320,13320,13320,0
|
|
20231110,120000,3107511120,13320,13320,13330,13320,393
|
|
20231110,115900,3102276300,13320,13320,13330,13320,20
|
|
20231110,115800,3102009760,13320,13320,13320,13320,8
|
|
20231110,115700,3101903200,13320,13310,13330,13310,33
|
|
20231110,115600,3101463470,13310,13290,13320,13290,108
|
|
20231110,115500,3100027030,13270,13230,13330,13230,131
|
|
20231110,115400,3098287620,13230,13210,13240,13210,715
|
|
20231110,115300,3088827970,13220,13210,13220,13210,241
|
|
20231110,115200,3085642890,13210,13220,13220,13210,21
|
|
20231110,115100,3085365340,13220,13220,13220,13220,6
|
|
20231110,115000,3085286020,13220,13220,13230,13220,16
|
|
20231110,114900,3085074400,13220,13220,13230,13220,28
|
|
20231110,114800,3084704220,13220,13230,13230,13220,9
|
|
20231110,114700,3084585230,13230,13230,13250,13230,29
|
|
20231110,114600,3084201300,13250,13210,13250,13200,1091
|
|
20231110,114500,3069784680,13220,13220,13220,13200,524
|
|
20231110,114400,3062865540,13210,13210,13210,13210,39
|
|
20231110,114300,3062350350,13210,13210,13210,13210,117
|
|
20231110,114200,3060804780,13220,13220,13220,13220,0
|
|
20231110,114100,3060804780,13220,13210,13220,13210,34
|
|
20231110,114000,3060355490,13210,13210,13220,13210,98
|
|
20231110,113900,3059060900,13210,13210,13220,13210,81
|
|
20231110,113800,3057990400,13210,13220,13220,13210,147
|
|
20231110,113700,3056047270,13220,13220,13230,13220,163
|
|
20231110,113600,3053890970,13220,13210,13220,13200,533
|
|
20231110,113500,3046846700,13210,13200,13210,13200,53
|
|
20231110,113400,3046146970,13200,13210,13210,13200,3
|
|
20231110,113300,3046107360,13210,13210,13210,13200,46
|
|
20231110,113200,3045499900,13220,13210,13220,13210,31
|
|
20231110,113100,3045090170,13210,13210,13210,13210,43
|
|
20231110,113000,3044522140,13210,13190,13220,13190,447
|
|
20231110,112900,3038616070,13190,13190,13190,13190,255
|
|
20231110,112800,3035252620,13190,13190,13190,13190,19
|
|
20231110,112700,3035002010,13210,13190,13210,13190,20
|
|
20231110,112600,3034737990,13190,13190,13190,13190,12
|
|
20231110,112500,3034579710,13190,13200,13210,13190,14
|
|
20231110,112400,3034394940,13200,13210,13210,13180,1039
|
|
20231110,112300,3020673260,13220,13220,13220,13220,106
|
|
20231110,112200,3019271940,13220,13210,13220,13210,78
|
|
20231110,112100,3018241460,13210,13210,13210,13210,9
|
|
20231110,112000,3018122570,13210,13210,13210,13210,12
|
|
20231110,111900,3017964050,13210,13210,13210,13210,4
|
|
20231110,111800,3017911210,13210,13210,13210,13200,105
|
|
20231110,111700,3016524280,13200,13200,13200,13200,14
|
|
20231110,111600,3016339480,13200,13200,13200,13200,122
|
|
20231110,111500,3014729080,13200,13200,13200,13200,17
|
|
20231110,111400,3014504680,13200,13200,13200,13200,213
|
|
20231110,111300,3011693080,13190,13180,13260,13170,689
|
|
20231110,111200,3002611670,13190,13200,13200,13190,36
|
|
20231110,111100,3002136810,13190,13190,13190,13190,15
|
|
20231110,111000,3001938960,13190,13200,13210,13190,53
|
|
20231110,110900,3001239580,13200,13190,13200,13180,192
|
|
20231110,110800,2998707080,13190,13180,13190,13180,196
|
|
20231110,110700,2996123700,13180,13180,13180,13180,9
|
|
20231110,110600,2996005080,13180,13180,13180,13180,120
|
|
20231110,110500,2994423480,13190,13190,13190,13190,57
|
|
20231110,110400,2993671650,13200,13200,13200,13200,10
|
|
20231110,110300,2993539650,13200,13220,13220,13200,441
|
|
20231110,110200,2987716080,13220,13220,13220,13220,69
|
|
20231110,110100,2986803900,13220,13250,13250,13220,27
|
|
20231110,110000,2986446700,13220,13210,13220,13190,107
|
|
20231110,105900,2985032670,13210,13190,13210,13190,37
|
|
20231110,105800,2984544440,13170,13170,13170,13170,36
|
|
20231110,105700,2984070320,13170,13170,13170,13170,74
|
|
20231110,105600,2983095740,13170,13170,13170,13170,4
|
|
20231110,105500,2983043060,13170,13160,13170,13120,1301
|
|
20231110,105400,2965942780,13170,13160,13170,13160,93
|
|
20231110,105300,2964718770,13160,13160,13160,13160,0
|
|
20231110,105200,2964718770,13160,13180,13180,13140,1800
|
|
20231110,105100,2941052180,13190,13190,13190,13180,45
|
|
20231110,105000,2940458670,13200,13210,13210,13190,563
|
|
20231110,104900,2933023150,13200,13140,13220,13140,517
|
|
20231110,104800,2926219060,13140,13120,13140,13120,163
|
|
20231110,104700,2924078210,13130,13150,13150,13120,586
|
|
20231110,104600,2916388230,13130,13100,13130,13100,320
|
|
20231110,104500,2912191000,13110,13110,13110,13110,0
|
|
20231110,104400,2912191000,13110,13120,13120,13100,552
|
|
20231110,104300,2904956460,13130,13100,13130,13090,937
|
|
20231110,104200,2892671290,13110,13110,13110,13110,118
|
|
20231110,104100,2891124310,13120,13130,13130,13100,302
|
|
20231110,104000,2887165210,13130,13100,13130,13100,194
|
|
20231110,103900,2884622450,13100,13130,13130,13100,1068
|
|
20231110,103800,2870621360,13110,13090,13120,13070,804
|
|
20231110,103700,2860092310,13090,13160,13160,13090,2037
|
|
20231110,103600,2833378910,13150,13170,13170,13150,449
|
|
20231110,103500,2827473320,13140,13160,13170,13140,382
|
|
20231110,103400,2822449800,13170,13180,13200,13150,266
|
|
20231110,103300,2818945450,13200,13190,13200,13190,185
|
|
20231110,103200,2816504630,13190,13230,13230,13120,1420
|
|
20231110,103100,2797791250,13230,13360,13360,13230,1805
|
|
20231110,103000,2773815230,13360,13360,13390,13360,287
|
|
20231110,102900,2769978450,13360,13390,13400,13350,484
|
|
20231110,102800,2763506580,13380,13420,13420,13360,674
|
|
20231110,102700,2754484990,13420,13420,13430,13400,448
|
|
20231110,102600,2748473700,13420,13380,13420,13380,404
|
|
20231110,102500,2743060920,13390,13400,13400,13360,420
|
|
20231110,102400,2737440240,13400,13400,13400,13390,364
|
|
20231110,102300,2732564180,13380,13430,13430,13380,425
|
|
20231110,102200,2726865410,13430,13410,13430,13400,1214
|
|
20231110,102100,2710583640,13410,13390,13410,13370,645
|
|
20231110,102000,2701943830,13360,13390,13400,13360,717
|
|
20231110,101900,2692352540,13400,13400,13400,13360,456
|
|
20231110,101800,2686249140,13400,13430,13430,13400,470
|
|
20231110,101700,2679944400,13430,13370,13430,13370,1558
|
|
20231110,101600,2659056080,13370,13380,13380,13350,315
|
|
20231110,101500,2654843450,13380,13410,13410,13380,383
|
|
20231110,101400,2649714580,13410,13410,13410,13390,335
|
|
20231110,101300,2645222970,13410,13400,13410,13400,223
|
|
20231110,101200,2642233460,13410,13390,13410,13390,451
|
|
20231110,101100,2636191790,13380,13360,13380,13360,267
|
|
20231110,101000,2632621220,13350,13310,13350,13310,519
|
|
20231110,100900,2625704370,13310,13300,13320,13300,504
|
|
20231110,100800,2618998550,13300,13340,13340,13270,1470
|
|
20231110,100700,2599443220,13330,13400,13400,13320,1428
|
|
20231110,100600,2580357490,13410,13400,13420,13400,931
|
|
20231110,100500,2567873820,13360,13380,13410,13340,3338
|
|
20231110,100400,2523192560,13380,13340,13380,13340,2495
|
|
20231110,100300,2489888830,13340,13320,13340,13320,605
|
|
20231110,100200,2481824300,13310,13320,13330,13300,750
|
|
20231110,100100,2471832760,13320,13300,13330,13300,1308
|
|
20231110,100000,2454418770,13300,13280,13310,13270,866
|
|
20231110,095900,2442907870,13280,13300,13300,13270,953
|
|
20231110,095800,2430244560,13300,13340,13340,13290,1087
|
|
20231110,095700,2415768000,13330,13250,13340,13240,1054
|
|
20231110,095600,2401761460,13250,13300,13320,13250,2636
|
|
20231110,095500,2366772670,13300,13270,13360,13260,3234
|
|
20231110,095400,2323737670,13290,13240,13290,13220,1579
|
|
20231110,095300,2302772650,13240,13260,13260,13190,4407
|
|
20231110,095200,2244572750,13260,13180,13300,13160,4744
|
|
20231110,095100,2181833080,13180,13130,13190,13130,1066
|
|
20231110,095000,2167800750,13130,13070,13180,13070,5112
|
|
20231110,094900,2100728550,13060,13040,13060,13040,489
|
|
20231110,094800,2094349480,13030,13030,13030,13020,605
|
|
20231110,094700,2086469500,13040,13080,13090,13010,5674
|
|
20231110,094600,2012314230,13060,13020,13110,13000,6361
|
|
20231110,094500,1929228920,13010,13000,13020,12980,1629
|
|
20231110,094400,1908052710,12990,13030,13040,12970,1022
|
|
20231110,094300,1894751240,13030,12940,13030,12940,2289
|
|
20231110,094200,1865006880,12930,12940,12950,12930,709
|
|
20231110,094100,1855831830,12940,12940,12940,12920,444
|
|
20231110,094000,1850089050,12940,12900,12940,12900,802
|
|
20231110,093900,1839727630,12900,12870,12910,12870,4610
|
|
20231110,093800,1780281910,12860,12790,12880,12790,2289
|
|
20231110,093700,1750897630,12790,12840,12840,12780,971
|
|
20231110,093600,1738462620,12840,12830,12890,12820,6493
|
|
20231110,093500,1654902930,12830,12750,12850,12740,3434
|
|
20231110,093400,1610983720,12730,12740,12800,12720,2494
|
|
20231110,093300,1579115770,12740,12770,12770,12730,4214
|
|
20231110,093200,1525398080,12750,12770,12770,12750,1168
|
|
20231110,093100,1510495360,12770,12770,12780,12760,889
|
|
20231110,093000,1499141030,12760,12780,12780,12760,1601
|
|
20231110,092900,1478706390,12780,12800,12800,12780,174
|
|
20231110,092800,1476480400,12800,12780,12800,12780,272
|
|
20231110,092700,1473001740,12740,12730,12740,12730,1486
|
|
20231110,092600,1454083870,12710,12750,12750,12710,2095
|
|
20231110,092500,1427405370,12770,12750,12770,12740,577
|
|
20231110,092400,1420049800,12760,12780,12780,12760,292
|
|
20231110,092300,1416322080,12780,12780,12790,12760,467
|
|
20231110,092200,1410355360,12770,12790,12790,12770,409
|
|
20231110,092100,1405131780,12770,12800,12810,12720,974
|
|
20231110,092000,1392682390,12770,12730,12770,12690,2957
|
|
20231110,091900,1355059230,12730,12740,12760,12690,9581
|
|
20231110,091800,1233211030,12740,12840,12840,12740,2902
|
|
20231110,091700,1196163160,12790,12820,12830,12790,1570
|
|
20231110,091600,1176072700,12820,12810,12850,12790,1671
|
|
20231110,091500,1154669760,12800,12830,12840,12800,1787
|
|
20231110,091400,1131775450,12820,12860,12860,12800,2409
|
|
20231110,091300,1100838260,12850,12770,12850,12740,2231
|
|
20231110,091200,1072300740,12770,12790,12800,12740,3482
|
|
20231110,091100,1027830590,12800,12780,12820,12760,2141
|
|
20231110,091000,1000448000,12780,12850,12850,12760,3660
|
|
20231110,090900,953599900,12860,13010,13010,12510,15823
|
|
20231110,090800,751545040,13020,13070,13070,12950,11081
|
|
20231110,090700,607413550,13080,13120,13120,13050,12988
|
|
20231110,090600,437437110,13120,13120,13140,13120,2372
|
|
20231110,090500,406298820,13130,13130,13160,13120,1012
|
|
20231110,090400,393010850,13120,13160,13160,13100,1979
|
|
20231110,090300,367056340,13160,13160,13160,13110,1648
|
|
20231110,090200,345404710,13110,13080,13200,13080,2218
|
|
20231110,090100,316284450,13080,13270,13270,12950,11075
|
|
20231110,090000,171146720,13180,13500,13550,13180,11729
|