583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,184000,2833024480,13290,13290,13290,13290,2979
|
|
20231113,183900,2833024480,13290,13290,13290,13290,0
|
|
20231113,183800,2833024480,13290,13290,13290,13290,0
|
|
20231113,183700,2833024480,13290,13290,13290,13290,0
|
|
20231113,183600,2833024480,13290,13290,13290,13290,0
|
|
20231113,183500,2833024480,13290,13290,13290,13290,0
|
|
20231113,183400,2833024480,13290,13290,13290,13290,0
|
|
20231113,183300,2833024480,13290,13290,13290,13290,0
|
|
20231113,183200,2833024480,13290,13290,13290,13290,0
|
|
20231113,183100,2833024480,13290,13290,13290,13290,0
|
|
20231113,183000,2833024480,13290,13290,13290,13290,0
|
|
20231113,182900,2833024480,13290,13290,13290,13290,0
|
|
20231113,182800,2833024480,13290,13290,13290,13290,0
|
|
20231113,182700,2833024480,13290,13290,13290,13290,0
|
|
20231113,182600,2833024480,13290,13290,13290,13290,0
|
|
20231113,182500,2833024480,13290,13290,13290,13290,0
|
|
20231113,182400,2833024480,13290,13290,13290,13290,0
|
|
20231113,182300,2833024480,13290,13290,13290,13290,0
|
|
20231113,182200,2833024480,13290,13290,13290,13290,0
|
|
20231113,182100,2833024480,13290,13290,13290,13290,0
|
|
20231113,182000,2833024480,13290,13290,13290,13290,0
|
|
20231113,181900,2833024480,13290,13290,13290,13290,0
|
|
20231113,181800,2833024480,13290,13290,13290,13290,0
|
|
20231113,181700,2833024480,13290,13290,13290,13290,0
|
|
20231113,181600,2833024480,13290,13290,13290,13290,0
|
|
20231113,181500,2833024480,13290,13290,13290,13290,0
|
|
20231113,181400,2833024480,13290,13290,13290,13290,0
|
|
20231113,181300,2833024480,13290,13290,13290,13290,0
|
|
20231113,181200,2833024480,13290,13290,13290,13290,0
|
|
20231113,181100,2833024480,13290,13290,13290,13290,0
|
|
20231113,181000,2833024480,13290,13290,13290,13290,2979
|
|
20231113,180900,2833024480,13290,13290,13290,13290,0
|
|
20231113,180800,2833024480,13290,13290,13290,13290,0
|
|
20231113,180700,2833024480,13290,13290,13290,13290,0
|
|
20231113,180600,2833024480,13290,13290,13290,13290,0
|
|
20231113,180500,2833024480,13290,13290,13290,13290,0
|
|
20231113,180400,2833024480,13290,13290,13290,13290,0
|
|
20231113,180300,2833024480,13290,13290,13290,13290,0
|
|
20231113,180200,2833024480,13290,13290,13290,13290,0
|
|
20231113,180100,2833024480,13290,13290,13290,13290,0
|
|
20231113,180000,2833024480,13290,13290,13290,13290,0
|
|
20231113,175900,2833024480,13290,13290,13290,13290,0
|
|
20231113,175800,2833024480,13290,13290,13290,13290,0
|
|
20231113,175700,2833024480,13290,13290,13290,13290,0
|
|
20231113,175600,2833024480,13290,13290,13290,13290,0
|
|
20231113,175500,2833024480,13290,13290,13290,13290,0
|
|
20231113,175400,2833024480,13290,13290,13290,13290,0
|
|
20231113,175300,2833024480,13290,13290,13290,13290,0
|
|
20231113,175200,2833024480,13290,13290,13290,13290,0
|
|
20231113,175100,2833024480,13290,13290,13290,13290,0
|
|
20231113,175000,2833024480,13290,13290,13290,13290,0
|
|
20231113,174900,2833024480,13290,13290,13290,13290,0
|
|
20231113,174800,2833024480,13290,13290,13290,13290,0
|
|
20231113,174700,2833024480,13290,13290,13290,13290,0
|
|
20231113,174600,2833024480,13290,13290,13290,13290,0
|
|
20231113,174500,2833024480,13290,13290,13290,13290,0
|
|
20231113,174400,2833024480,13290,13290,13290,13290,0
|
|
20231113,174300,2833024480,13290,13290,13290,13290,0
|
|
20231113,174200,2833024480,13290,13290,13290,13290,0
|
|
20231113,174100,2833024480,13290,13290,13290,13290,0
|
|
20231113,174000,2833024480,13290,13290,13290,13290,2979
|
|
20231113,173900,2833024480,13290,13290,13290,13290,0
|
|
20231113,173800,2833024480,13290,13290,13290,13290,0
|
|
20231113,173700,2833024480,13290,13290,13290,13290,0
|
|
20231113,173600,2833024480,13290,13290,13290,13290,0
|
|
20231113,173500,2833024480,13290,13290,13290,13290,0
|
|
20231113,173400,2833024480,13290,13290,13290,13290,0
|
|
20231113,173300,2833024480,13290,13290,13290,13290,0
|
|
20231113,173200,2833024480,13290,13290,13290,13290,0
|
|
20231113,173100,2833024480,13290,13290,13290,13290,0
|
|
20231113,173000,2833024480,13290,13290,13290,13290,0
|
|
20231113,172900,2833024480,13290,13290,13290,13290,0
|
|
20231113,172800,2833024480,13290,13290,13290,13290,0
|
|
20231113,172700,2833024480,13290,13290,13290,13290,0
|
|
20231113,172600,2833024480,13290,13290,13290,13290,0
|
|
20231113,172500,2833024480,13290,13290,13290,13290,0
|
|
20231113,172400,2833024480,13290,13290,13290,13290,0
|
|
20231113,172300,2833024480,13290,13290,13290,13290,0
|
|
20231113,172200,2833024480,13290,13290,13290,13290,0
|
|
20231113,172100,2833024480,13290,13290,13290,13290,0
|
|
20231113,172000,2833024480,13290,13290,13290,13290,0
|
|
20231113,171900,2833024480,13290,13290,13290,13290,0
|
|
20231113,171800,2833024480,13290,13290,13290,13290,0
|
|
20231113,171700,2833024480,13290,13290,13290,13290,0
|
|
20231113,171600,2833024480,13290,13290,13290,13290,0
|
|
20231113,171500,2833024480,13290,13290,13290,13290,0
|
|
20231113,171400,2833024480,13290,13290,13290,13290,0
|
|
20231113,171300,2833024480,13290,13290,13290,13290,0
|
|
20231113,171200,2833024480,13290,13290,13290,13290,0
|
|
20231113,171100,2833024480,13290,13290,13290,13290,0
|
|
20231113,171000,2833024480,13290,13290,13290,13290,2979
|
|
20231113,170900,2833024480,13290,13290,13290,13290,0
|
|
20231113,170800,2833024480,13290,13290,13290,13290,0
|
|
20231113,170700,2833024480,13290,13290,13290,13290,0
|
|
20231113,170600,2833024480,13290,13290,13290,13290,0
|
|
20231113,170500,2833024480,13290,13290,13290,13290,0
|
|
20231113,170400,2833024480,13290,13290,13290,13290,0
|
|
20231113,170300,2833024480,13290,13290,13290,13290,0
|
|
20231113,170200,2833024480,13290,13290,13290,13290,0
|
|
20231113,170100,2833024480,13290,13290,13290,13290,0
|
|
20231113,170000,2833024480,13290,13290,13290,13290,0
|
|
20231113,165900,2833024480,13290,13290,13290,13290,0
|
|
20231113,165800,2833024480,13290,13290,13290,13290,0
|
|
20231113,165700,2833024480,13290,13290,13290,13290,0
|
|
20231113,165600,2833024480,13290,13290,13290,13290,0
|
|
20231113,165500,2833024480,13290,13290,13290,13290,0
|
|
20231113,165400,2833024480,13290,13290,13290,13290,0
|
|
20231113,165300,2833024480,13290,13290,13290,13290,0
|
|
20231113,165200,2833024480,13290,13290,13290,13290,0
|
|
20231113,165100,2833024480,13290,13290,13290,13290,0
|
|
20231113,165000,2833024480,13290,13290,13290,13290,0
|
|
20231113,164900,2833024480,13290,13290,13290,13290,0
|
|
20231113,164800,2833024480,13290,13290,13290,13290,0
|
|
20231113,164700,2833024480,13290,13290,13290,13290,0
|
|
20231113,164600,2833024480,13290,13290,13290,13290,0
|
|
20231113,164500,2833024480,13290,13290,13290,13290,0
|
|
20231113,164400,2833024480,13290,13290,13290,13290,0
|
|
20231113,164300,2833024480,13290,13290,13290,13290,0
|
|
20231113,164200,2833024480,13290,13290,13290,13290,0
|
|
20231113,164100,2833024480,13290,13290,13290,13290,0
|
|
20231113,164000,2833024480,13290,13290,13290,13290,2979
|
|
20231113,163900,2833024480,13290,13290,13290,13290,0
|
|
20231113,163800,2833024480,13290,13290,13290,13290,0
|
|
20231113,163700,2833024480,13290,13290,13290,13290,0
|
|
20231113,163600,2833024480,13290,13290,13290,13290,0
|
|
20231113,163500,2833024480,13290,13290,13290,13290,0
|
|
20231113,163400,2833024480,13290,13290,13290,13290,0
|
|
20231113,163300,2833024480,13290,13290,13290,13290,0
|
|
20231113,163200,2833024480,13290,13290,13290,13290,0
|
|
20231113,163100,2833024480,13290,13290,13290,13290,0
|
|
20231113,163000,2833024480,13290,13290,13290,13290,0
|
|
20231113,162900,2833024480,13290,13290,13290,13290,0
|
|
20231113,162800,2833024480,13290,13290,13290,13290,0
|
|
20231113,162700,2833024480,13290,13290,13290,13290,0
|
|
20231113,162600,2833024480,13290,13290,13290,13290,0
|
|
20231113,162500,2833024480,13290,13290,13290,13290,0
|
|
20231113,162400,2833024480,13290,13290,13290,13290,0
|
|
20231113,162300,2833024480,13290,13290,13290,13290,0
|
|
20231113,162200,2833024480,13290,13290,13290,13290,0
|
|
20231113,162100,2833024480,13290,13290,13290,13290,0
|
|
20231113,162000,2833024480,13290,13290,13290,13290,0
|
|
20231113,161900,2833024480,13290,13290,13290,13290,0
|
|
20231113,161800,2833024480,13290,13290,13290,13290,0
|
|
20231113,161700,2833024480,13290,13290,13290,13290,0
|
|
20231113,161600,2833024480,13290,13290,13290,13290,0
|
|
20231113,161500,2833024480,13290,13290,13290,13290,0
|
|
20231113,161400,2833024480,13290,13290,13290,13290,0
|
|
20231113,161300,2833024480,13290,13290,13290,13290,0
|
|
20231113,161200,2833024480,13290,13290,13290,13290,0
|
|
20231113,161100,2833024480,13290,13290,13290,13290,0
|
|
20231113,161000,2833024480,13290,13290,13290,13290,2979
|
|
20231113,160900,2833024480,13290,13290,13290,13290,0
|
|
20231113,160800,2833024480,13290,13290,13290,13290,0
|
|
20231113,160700,2833024480,13290,13290,13290,13290,0
|
|
20231113,160600,2833024480,13290,13290,13290,13290,0
|
|
20231113,160500,2833024480,13290,13290,13290,13290,0
|
|
20231113,160400,2833024480,13290,13290,13290,13290,0
|
|
20231113,160300,2833024480,13290,13290,13290,13290,0
|
|
20231113,160200,2833024480,13290,13290,13290,13290,0
|
|
20231113,160100,2833024480,13290,13290,13290,13290,0
|
|
20231113,160000,2833024480,13290,13290,13290,13290,0
|
|
20231113,155900,2833024480,13290,13290,13290,13290,0
|
|
20231113,155800,2833024480,13290,13290,13290,13290,0
|
|
20231113,155700,2833024480,13290,13290,13290,13290,0
|
|
20231113,155600,2833024480,13290,13290,13290,13290,0
|
|
20231113,155500,2833024480,13290,13290,13290,13290,0
|
|
20231113,155400,2833024480,13290,13290,13290,13290,0
|
|
20231113,155300,2833024480,13290,13290,13290,13290,0
|
|
20231113,155200,2833024480,13290,13290,13290,13290,0
|
|
20231113,155100,2833024480,13290,13290,13290,13290,0
|
|
20231113,155000,2833024480,13290,13290,13290,13290,0
|
|
20231113,154900,2833024480,13290,13290,13290,13290,0
|
|
20231113,154800,2833024480,13290,13290,13290,13290,0
|
|
20231113,154700,2833024480,13290,13290,13290,13290,0
|
|
20231113,154600,2833024480,13290,13290,13290,13290,0
|
|
20231113,154500,2833024480,13290,13290,13290,13290,0
|
|
20231113,154400,2833024480,13290,13290,13290,13290,0
|
|
20231113,154300,2833024480,13290,13290,13290,13290,0
|
|
20231113,154200,2833024480,13290,13290,13290,13290,0
|
|
20231113,154100,2833024480,13290,13290,13290,13290,0
|
|
20231113,154000,2833024480,13290,13290,13290,13290,2979
|
|
20231113,153900,2833024480,13290,13290,13290,13290,0
|
|
20231113,153800,2833024480,13290,13290,13290,13290,0
|
|
20231113,153700,2833024480,13290,13290,13290,13290,0
|
|
20231113,153600,2833024480,13290,13290,13290,13290,0
|
|
20231113,153500,2833024480,13290,13290,13290,13290,0
|
|
20231113,153400,2833024480,13290,13290,13290,13290,0
|
|
20231113,153300,2833024480,13290,13290,13290,13290,0
|
|
20231113,153200,2833024480,13290,13290,13290,13290,0
|
|
20231113,153100,2833024480,13290,13290,13290,13290,0
|
|
20231113,153000,2833024480,13290,13290,13290,13290,2979
|
|
20231113,152900,2793433570,13300,13300,13300,13300,0
|
|
20231113,152800,2793433570,13300,13300,13300,13300,0
|
|
20231113,152700,2793433570,13300,13300,13300,13300,0
|
|
20231113,152600,2793433570,13300,13300,13300,13300,0
|
|
20231113,152500,2793433570,13300,13300,13300,13300,0
|
|
20231113,152400,2793433570,13300,13300,13300,13300,0
|
|
20231113,152300,2793433570,13300,13300,13300,13300,0
|
|
20231113,152200,2793433570,13300,13300,13300,13300,0
|
|
20231113,152100,2793433570,13300,13300,13300,13300,0
|
|
20231113,152000,2793433570,13300,13300,13300,13300,0
|
|
20231113,151900,2793433570,13300,13270,13300,13270,333
|
|
20231113,151800,2789009550,13270,13290,13290,13260,1816
|
|
20231113,151700,2764893700,13260,13280,13290,13260,826
|
|
20231113,151600,2753926660,13280,13270,13290,13260,450
|
|
20231113,151500,2747959250,13260,13240,13300,13240,1333
|
|
20231113,151400,2730250140,13230,13230,13230,13220,78
|
|
20231113,151300,2729218490,13250,13260,13260,13220,19
|
|
20231113,151200,2728966750,13260,13220,13260,13220,117
|
|
20231113,151100,2727418670,13220,13200,13260,13200,1678
|
|
20231113,151000,2705224320,13200,13200,13210,13200,580
|
|
20231113,150900,2697568170,13210,13210,13210,13200,658
|
|
20231113,150800,2688882400,13200,13200,13210,13200,756
|
|
20231113,150700,2678903070,13200,13210,13210,13190,115
|
|
20231113,150600,2677385340,13220,13200,13220,13200,7
|
|
20231113,150500,2677292900,13230,13200,13230,13190,721
|
|
20231113,150400,2667762420,13210,13220,13220,13210,76
|
|
20231113,150300,2666757810,13230,13200,13230,13200,674
|
|
20231113,150200,2657856070,13200,13210,13210,13200,311
|
|
20231113,150100,2653749700,13200,13230,13230,13190,207
|
|
20231113,150000,2651015350,13230,13240,13240,13230,161
|
|
20231113,145900,2648884700,13240,13250,13260,13240,51
|
|
20231113,145800,2648209000,13260,13230,13260,13230,771
|
|
20231113,145700,2637996300,13230,13230,13230,13230,78
|
|
20231113,145600,2636964360,13230,13230,13230,13200,153
|
|
20231113,145500,2634942910,13220,13230,13230,13220,67
|
|
20231113,145400,2634056600,13220,13200,13220,13190,1347
|
|
20231113,145300,2616274010,13200,13230,13230,13180,1136
|
|
20231113,145200,2601286520,13230,13220,13230,13210,79
|
|
20231113,145100,2600242130,13220,13220,13220,13220,116
|
|
20231113,145000,2598708610,13220,13220,13220,13220,18
|
|
20231113,144900,2598470650,13220,13220,13220,13190,860
|
|
20231113,144800,2587121450,13160,13250,13250,13120,3782
|
|
20231113,144700,2537240870,13240,13250,13250,13220,250
|
|
20231113,144600,2533933640,13240,13260,13260,13240,52
|
|
20231113,144500,2533244670,13230,13240,13260,13230,181
|
|
20231113,144400,2530847150,13230,13240,13240,13220,909
|
|
20231113,144300,2518822510,13240,13260,13260,13240,245
|
|
20231113,144200,2515576750,13260,13270,13270,13260,133
|
|
20231113,144100,2513812470,13270,13270,13270,13250,286
|
|
20231113,144000,2510021100,13270,13270,13270,13270,15
|
|
20231113,143900,2509822050,13260,13270,13280,13260,305
|
|
20231113,143800,2505775480,13270,13280,13280,13270,141
|
|
20231113,143700,2503904250,13280,13290,13290,13280,74
|
|
20231113,143600,2502921430,13290,13290,13290,13280,111
|
|
20231113,143500,2501447080,13290,13290,13290,13280,57
|
|
20231113,143400,2500689560,13290,13290,13290,13280,33
|
|
20231113,143300,2500251190,13290,13290,13290,13290,71
|
|
20231113,143200,2499307600,13290,13290,13290,13290,8
|
|
20231113,143100,2499201280,13290,13290,13290,13290,113
|
|
20231113,143000,2497699510,13290,13260,13300,13260,667
|
|
20231113,142900,2488840580,13280,13260,13280,13260,51
|
|
20231113,142800,2488163600,13290,13300,13300,13270,170
|
|
20231113,142700,2485905510,13300,13300,13300,13300,74
|
|
20231113,142600,2484921310,13300,13310,13310,13300,202
|
|
20231113,142500,2482234640,13310,13320,13320,13310,65
|
|
20231113,142400,2481369450,13320,13310,13320,13310,47
|
|
20231113,142300,2480743670,13310,13310,13310,13300,207
|
|
20231113,142200,2477990460,13310,13310,13310,13310,4
|
|
20231113,142100,2477937220,13290,13320,13320,13290,452
|
|
20231113,142000,2471928300,13300,13320,13320,13300,312
|
|
20231113,141900,2467778450,13310,13310,13320,13300,1032
|
|
20231113,141800,2454049910,13320,13310,13320,13310,155
|
|
20231113,141700,2451986790,13310,13350,13350,13310,2142
|
|
20231113,141600,2423438610,13350,13350,13350,13340,272
|
|
20231113,141500,2419808950,13350,13330,13370,13330,276
|
|
20231113,141400,2416125450,13330,13320,13340,13320,274
|
|
20231113,141300,2412474610,13320,13340,13340,13320,70
|
|
20231113,141200,2411541550,13340,13340,13340,13320,58
|
|
20231113,141100,2410768490,13340,13370,13370,13340,194
|
|
20231113,141000,2408178570,13360,13360,13360,13360,319
|
|
20231113,140900,2403916730,13350,13330,13350,13330,51
|
|
20231113,140800,2403236580,13320,13320,13320,13320,16
|
|
20231113,140700,2403023460,13310,13300,13310,13300,18
|
|
20231113,140600,2402784020,13300,13290,13300,13270,87
|
|
20231113,140500,2401628330,13290,13290,13290,13280,7
|
|
20231113,140400,2401535310,13280,13280,13290,13280,31
|
|
20231113,140300,2401123470,13290,13280,13290,13270,88
|
|
20231113,140200,2399955080,13290,13290,13290,13280,23
|
|
20231113,140100,2399649450,13300,13320,13320,13250,498
|
|
20231113,140000,2393038540,13320,13330,13330,13290,165
|
|
20231113,135900,2390842300,13330,13290,13330,13290,64
|
|
20231113,135800,2389991260,13280,13270,13280,13270,54
|
|
20231113,135700,2389274180,13280,13280,13280,13270,158
|
|
20231113,135600,2387176020,13280,13280,13280,13280,33
|
|
20231113,135500,2386737780,13280,13270,13280,13270,114
|
|
20231113,135400,2385224900,13270,13270,13270,13250,63
|
|
20231113,135300,2384389110,13270,13270,13270,13270,11
|
|
20231113,135200,2384243140,13290,13290,13290,13290,7
|
|
20231113,135100,2384150110,13280,13260,13280,13260,81
|
|
20231113,135000,2383074750,13260,13270,13270,13260,75
|
|
20231113,134900,2382079980,13270,13280,13280,13270,24
|
|
20231113,134800,2381761460,13270,13220,13270,13220,182
|
|
20231113,134700,2379351400,13210,13210,13210,13190,551
|
|
20231113,134600,2372079950,13210,13240,13240,13210,754
|
|
20231113,134500,2362114160,13240,13260,13260,13240,95
|
|
20231113,134400,2360855220,13260,13270,13290,13260,203
|
|
20231113,134300,2358161320,13270,13230,13270,13230,705
|
|
20231113,134200,2348821760,13220,13250,13250,13220,945
|
|
20231113,134100,2336320870,13260,13260,13260,13250,207
|
|
20231113,134000,2333576320,13270,13270,13270,13260,27
|
|
20231113,133900,2333218090,13270,13290,13290,13250,194
|
|
20231113,133800,2330646250,13290,13190,13290,13190,1033
|
|
20231113,133700,2316981330,13260,13290,13290,13200,3451
|
|
20231113,133600,2271305600,13250,13220,13300,13210,1633
|
|
20231113,133500,2249708440,13220,13310,13310,13220,1560
|
|
20231113,133400,2229014170,13310,13340,13340,13310,192
|
|
20231113,133300,2226458560,13340,13320,13340,13320,89
|
|
20231113,133200,2225271640,13340,13320,13390,13320,460
|
|
20231113,133100,2219139740,13300,13300,13320,13300,666
|
|
20231113,133000,2210281800,13300,13330,13330,13300,334
|
|
20231113,132900,2205835600,13330,13350,13360,13330,855
|
|
20231113,132800,2194421360,13360,13380,13380,13360,292
|
|
20231113,132700,2190518640,13380,13380,13390,13380,188
|
|
20231113,132600,2188003120,13380,13350,13390,13350,1511
|
|
20231113,132500,2167820890,13350,13390,13390,13350,506
|
|
20231113,132400,2161061100,13390,13370,13390,13370,209
|
|
20231113,132300,2158265430,13360,13360,13370,13350,517
|
|
20231113,132200,2151360440,13360,13350,13360,13330,639
|
|
20231113,132100,2142828920,13340,13350,13350,13340,44
|
|
20231113,132000,2142241740,13350,13330,13360,13300,772
|
|
20231113,131900,2131947440,13330,13370,13370,13330,1021
|
|
20231113,131800,2118331230,13370,13400,13400,13370,228
|
|
20231113,131700,2115281760,13390,13410,13430,13350,1956
|
|
20231113,131600,2089123590,13410,13440,13440,13410,226
|
|
20231113,131500,2086090100,13440,13420,13460,13420,137
|
|
20231113,131400,2084249400,13420,13470,13470,13420,289
|
|
20231113,131300,2080366090,13470,13480,13480,13460,92
|
|
20231113,131200,2079126330,13440,13480,13480,13440,104
|
|
20231113,131100,2077727710,13480,13480,13480,13460,11
|
|
20231113,131000,2077579510,13480,13470,13480,13440,662
|
|
20231113,130900,2068677530,13490,13480,13490,13480,27
|
|
20231113,130800,2068313400,13480,13490,13490,13480,60
|
|
20231113,130700,2067504300,13500,13480,13500,13470,213
|
|
20231113,130600,2064631430,13480,13520,13520,13480,126
|
|
20231113,130500,2062930770,13520,13520,13520,13500,25
|
|
20231113,130400,2062592940,13530,13510,13530,13510,476
|
|
20231113,130300,2056157480,13510,13450,13510,13450,76
|
|
20231113,130200,2055134440,13420,13460,13460,13420,358
|
|
20231113,130100,2050325550,13430,13470,13470,13430,395
|
|
20231113,130000,2045011220,13470,13480,13480,13470,11
|
|
20231113,125900,2044862960,13480,13480,13480,13480,55
|
|
20231113,125800,2044121560,13480,13500,13500,13470,81
|
|
20231113,125700,2043028760,13500,13510,13510,13450,257
|
|
20231113,125600,2039565250,13500,13470,13510,13450,665
|
|
20231113,125500,2030598190,13470,13460,13470,13460,134
|
|
20231113,125400,2028794470,13450,13450,13450,13440,132
|
|
20231113,125300,2027019550,13450,13440,13450,13440,57
|
|
20231113,125200,2026253220,13450,13450,13450,13430,127
|
|
20231113,125100,2024545730,13450,13410,13450,13410,525
|
|
20231113,125000,2017502330,13410,13450,13450,13390,1262
|
|
20231113,124900,2000586250,13440,13430,13440,13430,167
|
|
20231113,124800,1998342360,13430,13430,13450,13420,185
|
|
20231113,124700,1995856340,13430,13440,13450,13430,38
|
|
20231113,124600,1995345700,13440,13440,13440,13420,105
|
|
20231113,124500,1993934840,13410,13450,13450,13390,745
|
|
20231113,124400,1983949300,13450,13450,13450,13420,177
|
|
20231113,124300,1981573680,13420,13450,13460,13420,1294
|
|
20231113,124200,1964192590,13460,13460,13460,13440,152
|
|
20231113,124100,1962147660,13440,13410,13440,13410,2170
|
|
20231113,124000,1933039930,13410,13460,13460,13410,320
|
|
20231113,123900,1928743760,13400,13480,13480,13400,1617
|
|
20231113,123800,1907015530,13480,13510,13520,13480,934
|
|
20231113,123700,1894420770,13510,13490,13530,13490,1319
|
|
20231113,123600,1876589320,13480,13480,13500,13480,29
|
|
20231113,123500,1876198340,13500,13490,13500,13460,1014
|
|
20231113,123400,1862531820,13490,13490,13500,13490,1462
|
|
20231113,123300,1842808870,13510,13510,13520,13470,1820
|
|
20231113,123200,1818227430,13510,13490,13540,13450,3352
|
|
20231113,123100,1773047390,13490,13600,13610,13450,7588
|
|
20231113,123000,1670383760,13590,13630,13660,13580,6411
|
|
20231113,122900,1583052520,13620,13490,13690,13480,20197
|
|
20231113,122800,1308524220,13490,13380,13500,13370,3831
|
|
20231113,122700,1257019350,13380,13370,13380,13370,459
|
|
20231113,122600,1250880610,13370,13360,13370,13360,296
|
|
20231113,122500,1246925610,13360,13370,13370,13350,635
|
|
20231113,122400,1238442010,13370,13370,13370,13350,18
|
|
20231113,122300,1238201490,13370,13370,13370,13370,14
|
|
20231113,122200,1238014310,13370,13370,13370,13350,165
|
|
20231113,122100,1235810020,13370,13360,13370,13360,8
|
|
20231113,122000,1235703100,13370,13360,13370,13360,19
|
|
20231113,121900,1235449190,13360,13370,13370,13350,170
|
|
20231113,121800,1233177930,13360,13370,13370,13360,34
|
|
20231113,121700,1232723620,13370,13360,13370,13360,33
|
|
20231113,121600,1232282610,13370,13360,13370,13350,45
|
|
20231113,121500,1231681660,13360,13350,13360,13340,125
|
|
20231113,121400,1230012740,13350,13330,13350,13330,52
|
|
20231113,121300,1229318940,13340,13330,13340,13310,165
|
|
20231113,121200,1227119470,13310,13330,13330,13310,111
|
|
20231113,121100,1225640820,13330,13350,13360,13330,793
|
|
20231113,121000,1215061160,13370,13350,13370,13350,112
|
|
20231113,120900,1213565900,13340,13380,13380,13340,268
|
|
20231113,120800,1209986410,13380,13380,13380,13370,29
|
|
20231113,120700,1209598430,13380,13380,13390,13330,1559
|
|
20231113,120600,1188785950,13380,13380,13380,13370,102
|
|
20231113,120500,1187421360,13380,13360,13380,13360,686
|
|
20231113,120400,1178256260,13350,13360,13380,13350,1105
|
|
20231113,120300,1163498980,13370,13390,13390,13370,349
|
|
20231113,120200,1158832640,13390,13400,13400,13370,803
|
|
20231113,120100,1148090670,13400,13390,13400,13370,780
|
|
20231113,120000,1137654870,13390,13400,13410,13390,821
|
|
20231113,115900,1126657690,13400,13400,13410,13390,300
|
|
20231113,115800,1122639350,13400,13390,13400,13380,145
|
|
20231113,115700,1120697270,13390,13370,13390,13370,73
|
|
20231113,115600,1119720930,13370,13370,13370,13360,29
|
|
20231113,115500,1119333400,13360,13360,13360,13350,450
|
|
20231113,115400,1113322120,13360,13360,13360,13350,587
|
|
20231113,115300,1105484730,13370,13390,13390,13370,113
|
|
20231113,115200,1103973710,13390,13380,13390,13370,841
|
|
20231113,115100,1092721830,13380,13380,13380,13370,44
|
|
20231113,115000,1092133230,13370,13350,13370,13350,317
|
|
20231113,114900,1087900030,13340,13340,13350,13340,730
|
|
20231113,114800,1078154780,13340,13340,13340,13320,110
|
|
20231113,114700,1076688490,13340,13340,13340,13320,100
|
|
20231113,114600,1075354710,13340,13330,13340,13330,237
|
|
20231113,114500,1072195480,13330,13330,13330,13320,62
|
|
20231113,114400,1071369070,13310,13320,13320,13310,138
|
|
20231113,114300,1069531020,13300,13300,13310,13300,33
|
|
20231113,114200,1069091940,13300,13280,13310,13280,279
|
|
20231113,114100,1065384800,13280,13270,13290,13270,60
|
|
20231113,114000,1064588080,13260,13270,13270,13250,186
|
|
20231113,113900,1062122610,13260,13260,13270,13260,207
|
|
20231113,113800,1059377760,13260,13250,13270,13250,101
|
|
20231113,113700,1058038670,13250,13260,13260,13250,18
|
|
20231113,113600,1057800130,13260,13260,13260,13260,116
|
|
20231113,113500,1056261970,13270,13270,13270,13240,509
|
|
20231113,113400,1049517290,13270,13260,13270,13250,55
|
|
20231113,113300,1048788000,13250,13250,13260,13250,61
|
|
20231113,113200,1047979640,13250,13250,13270,13250,41
|
|
20231113,113100,1047436290,13250,13290,13290,13250,289
|
|
20231113,113000,1043603920,13290,13290,13290,13280,56
|
|
20231113,112900,1042859990,13280,13290,13290,13280,77
|
|
20231113,112800,1041837330,13290,13290,13290,13290,7
|
|
20231113,112700,1041744300,13280,13300,13300,13280,277
|
|
20231113,112600,1038063940,13300,13300,13300,13290,59
|
|
20231113,112500,1037279640,13300,13300,13300,13300,20
|
|
20231113,112400,1037013640,13300,13290,13310,13290,83
|
|
20231113,112300,1035910100,13310,13330,13330,13300,197
|
|
20231113,112200,1033286820,13330,13330,13330,13320,26
|
|
20231113,112100,1032940390,13330,13330,13330,13320,47
|
|
20231113,112000,1032314160,13320,13320,13330,13320,29
|
|
20231113,111900,1031927800,13320,13330,13330,13310,50
|
|
20231113,111800,1031262010,13310,13330,13330,13310,154
|
|
20231113,111700,1029210920,13340,13340,13340,13330,82
|
|
20231113,111600,1028117060,13330,13340,13340,13330,744
|
|
20231113,111500,1018193180,13340,13350,13350,13340,186
|
|
20231113,111400,1015711530,13350,13360,13360,13340,376
|
|
20231113,111300,1010691830,13360,13350,13360,13350,37
|
|
20231113,111200,1010197560,13360,13340,13360,13340,37
|
|
20231113,111100,1009703810,13340,13330,13340,13330,415
|
|
20231113,111000,1004168390,13340,13370,13370,13340,343
|
|
20231113,110900,999587680,13370,13390,13390,13370,12
|
|
20231113,110800,999427080,13360,13410,13410,13360,485
|
|
20231113,110700,992934020,13400,13400,13400,13390,182
|
|
20231113,110600,990495310,13390,13380,13390,13380,41
|
|
20231113,110500,989946630,13380,13370,13410,13370,112
|
|
20231113,110400,988447990,13360,13430,13450,13360,3418
|
|
20231113,110300,942591220,13430,13440,13450,13430,265
|
|
20231113,110200,939031890,13430,13450,13450,13410,1410
|
|
20231113,110100,920094020,13450,13400,13450,13400,1548
|
|
20231113,110000,899298290,13400,13360,13410,13360,1293
|
|
20231113,105900,881989950,13370,13360,13370,13360,65
|
|
20231113,105800,881121180,13370,13340,13370,13340,263
|
|
20231113,105700,877612280,13330,13330,13340,13330,583
|
|
20231113,105600,869835830,13330,13330,13330,13320,244
|
|
20231113,105500,866583980,13330,13350,13360,13330,413
|
|
20231113,105400,861075320,13350,13360,13360,13350,173
|
|
20231113,105300,858764960,13360,13330,13360,13330,527
|
|
20231113,105200,851733030,13330,13340,13340,13330,262
|
|
20231113,105100,848238900,13340,13300,13340,13300,1852
|
|
20231113,105000,823583770,13300,13280,13300,13280,687
|
|
20231113,104900,814455640,13280,13280,13280,13280,55
|
|
20231113,104800,813725240,13280,13260,13280,13260,595
|
|
20231113,104700,805835260,13260,13270,13270,13250,264
|
|
20231113,104600,802334960,13270,13290,13290,13270,251
|
|
20231113,104500,799002610,13280,13280,13290,13280,163
|
|
20231113,104400,796837390,13280,13220,13280,13220,866
|
|
20231113,104300,785360260,13220,13230,13230,13220,70
|
|
20231113,104200,784434660,13230,13210,13230,13210,67
|
|
20231113,104100,783549110,13200,13210,13210,13200,94
|
|
20231113,104000,782308300,13220,13220,13220,13220,0
|
|
20231113,103900,782308300,13220,13220,13220,13220,0
|
|
20231113,103800,782308300,13220,13230,13230,13220,134
|
|
20231113,103700,780536320,13230,13230,13230,13230,0
|
|
20231113,103600,780536320,13230,13220,13230,13220,67
|
|
20231113,103500,779650240,13240,13240,13240,13240,68
|
|
20231113,103400,778749920,13240,13240,13240,13230,362
|
|
20231113,103300,773958400,13240,13240,13240,13240,54
|
|
20231113,103200,773243440,13230,13220,13230,13220,58
|
|
20231113,103100,772476380,13260,13260,13260,13260,0
|
|
20231113,103000,772476380,13260,13260,13260,13260,0
|
|
20231113,102900,772476380,13260,13170,13270,13170,904
|
|
20231113,102800,760528410,13180,13180,13180,13180,111
|
|
20231113,102700,759065430,13190,13190,13190,13190,95
|
|
20231113,102600,757812380,13190,13220,13220,13190,626
|
|
20231113,102500,749547790,13230,13220,13230,13220,12
|
|
20231113,102400,749389140,13210,13210,13210,13210,1
|
|
20231113,102300,749375930,13210,13200,13210,13200,328
|
|
20231113,102200,745046200,13200,13200,13200,13200,7
|
|
20231113,102100,744953800,13190,13190,13190,13190,17
|
|
20231113,102000,744729570,13190,13190,13190,13190,22
|
|
20231113,101900,744439390,13200,13190,13200,13190,23
|
|
20231113,101800,744135920,13200,13200,13210,13200,218
|
|
20231113,101700,741258300,13200,13200,13200,13200,64
|
|
20231113,101600,740413500,13190,13190,13190,13190,16
|
|
20231113,101500,740202460,13200,13200,13200,13200,3
|
|
20231113,101400,740162860,13180,13170,13200,13170,164
|
|
20231113,101300,737999920,13170,13150,13170,13140,439
|
|
20231113,101200,732220590,13160,13180,13180,13160,493
|
|
20231113,101100,725730430,13200,13200,13200,13200,259
|
|
20231113,101000,722311630,13210,13230,13230,13210,96
|
|
20231113,100900,721043250,13250,13250,13250,13250,60
|
|
20231113,100800,720248250,13250,13250,13250,13250,21
|
|
20231113,100700,719970000,13260,13230,13260,13200,1232
|
|
20231113,100600,703674580,13270,13260,13270,13260,21
|
|
20231113,100500,703396110,13270,13260,13270,13230,781
|
|
20231113,100400,693042290,13250,13280,13280,13250,110
|
|
20231113,100300,691584730,13280,13230,13280,13230,1237
|
|
20231113,100200,675181350,13220,13160,13220,13160,202
|
|
20231113,100100,672515750,13150,13110,13150,13110,278
|
|
20231113,100000,668863510,13180,13180,13180,13180,1
|
|
20231113,095900,668850330,13150,13140,13150,13110,649
|
|
20231113,095800,660330590,13120,13150,13150,13120,59
|
|
20231113,095700,659555900,13160,13150,13160,13110,528
|
|
20231113,095600,652616600,13150,13170,13170,13150,57
|
|
20231113,095500,651866630,13180,13170,13180,13170,38
|
|
20231113,095400,651366150,13150,13190,13190,13150,501
|
|
20231113,095300,644767020,13190,13190,13190,13190,36
|
|
20231113,095200,644292180,13180,13180,13180,13180,5
|
|
20231113,095100,644226280,13170,13170,13180,13170,65
|
|
20231113,095000,643369930,13170,13180,13180,13170,133
|
|
20231113,094900,641617190,13210,13210,13210,13210,0
|
|
20231113,094800,641617190,13210,13220,13220,13170,118
|
|
20231113,094700,640062030,13180,13150,13180,13150,570
|
|
20231113,094600,632556330,13150,13140,13150,13140,55
|
|
20231113,094500,631833120,13140,13100,13140,13090,385
|
|
20231113,094400,626779950,13080,13080,13090,13080,1231
|
|
20231113,094300,610675470,13090,13080,13120,13080,544
|
|
20231113,094200,603554830,13090,13100,13100,13080,2393
|
|
20231113,094100,572230170,13100,13120,13130,13090,573
|
|
20231113,094000,564724030,13130,13100,13150,13090,2314
|
|
20231113,093900,534413420,13130,13130,13150,13100,3347
|
|
20231113,093800,490505700,13140,13100,13140,13100,1332
|
|
20231113,093700,473040790,13120,13130,13130,13100,364
|
|
20231113,093600,468269520,13130,13140,13140,13100,1482
|
|
20231113,093500,448837430,13150,13150,13150,13150,1
|
|
20231113,093400,448824280,13150,13140,13180,13140,648
|
|
20231113,093300,440306060,13130,13130,13160,13130,1404
|
|
20231113,093200,421863260,13140,13160,13160,13140,963
|
|
20231113,093100,409198060,13160,13180,13180,13160,545
|
|
20231113,093000,402023670,13180,13200,13200,13170,1116
|
|
20231113,092900,387312570,13190,13240,13240,13190,1592
|
|
20231113,092800,366279760,13220,13230,13240,13220,233
|
|
20231113,092700,363197300,13230,13200,13230,13200,588
|
|
20231113,092600,355430040,13210,13220,13220,13200,159
|
|
20231113,092500,353330770,13230,13220,13230,13220,62
|
|
20231113,092400,352511000,13230,13240,13240,13220,175
|
|
20231113,092300,350196870,13240,13250,13250,13240,185
|
|
20231113,092200,347747370,13250,13240,13260,13240,326
|
|
20231113,092100,343426070,13230,13260,13260,13230,396
|
|
20231113,092000,338184690,13250,13240,13250,13240,71
|
|
20231113,091900,337244320,13240,13250,13270,13240,594
|
|
20231113,091800,329376990,13240,13180,13240,13180,1082
|
|
20231113,091700,315080080,13170,13220,13220,13150,1030
|
|
20231113,091600,301514050,13220,13240,13240,13190,2102
|
|
20231113,091500,273754160,13240,13290,13290,13240,768
|
|
20231113,091400,263563820,13290,13290,13290,13270,173
|
|
20231113,091300,261265930,13300,13340,13340,13290,1410
|
|
20231113,091200,242501020,13340,13340,13340,13340,157
|
|
20231113,091100,240406640,13340,13330,13340,13330,699
|
|
20231113,091000,231082320,13330,13370,13430,13310,2506
|
|
20231113,090900,197625290,13380,13360,13380,13320,988
|
|
20231113,090800,184443720,13350,13370,13370,13350,449
|
|
20231113,090700,178442390,13370,13370,13370,13340,560
|
|
20231113,090600,170963970,13370,13350,13370,13350,247
|
|
20231113,090500,167665050,13360,13340,13360,13340,458
|
|
20231113,090400,161552240,13340,13300,13340,13290,1224
|
|
20231113,090300,145255970,13310,13270,13310,13270,349
|
|
20231113,090200,140614000,13310,13330,13370,13300,647
|
|
20231113,090100,131995210,13380,13250,13380,13250,3396
|
|
20231113,090000,86651900,13260,13170,13260,13160,4261
|