523 lines
28 KiB
CSV
523 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,184000,3533307360,13980,13980,13980,13980,6126
|
|
20231116,183900,3533307360,13980,13980,13980,13980,0
|
|
20231116,183800,3533307360,13980,13980,13980,13980,0
|
|
20231116,183700,3533307360,13980,13980,13980,13980,0
|
|
20231116,183600,3533307360,13980,13980,13980,13980,0
|
|
20231116,183500,3533307360,13980,13980,13980,13980,0
|
|
20231116,183400,3533307360,13980,13980,13980,13980,0
|
|
20231116,183300,3533307360,13980,13980,13980,13980,0
|
|
20231116,183200,3533307360,13980,13980,13980,13980,0
|
|
20231116,183100,3533307360,13980,13980,13980,13980,0
|
|
20231116,183000,3533307360,13980,13980,13980,13980,0
|
|
20231116,182900,3533307360,13980,13980,13980,13980,0
|
|
20231116,182800,3533307360,13980,13980,13980,13980,0
|
|
20231116,182700,3533307360,13980,13980,13980,13980,0
|
|
20231116,182600,3533307360,13980,13980,13980,13980,0
|
|
20231116,182500,3533307360,13980,13980,13980,13980,0
|
|
20231116,182400,3533307360,13980,13980,13980,13980,0
|
|
20231116,182300,3533307360,13980,13980,13980,13980,0
|
|
20231116,182200,3533307360,13980,13980,13980,13980,0
|
|
20231116,182100,3533307360,13980,13980,13980,13980,0
|
|
20231116,182000,3533307360,13980,13980,13980,13980,0
|
|
20231116,181900,3533307360,13980,13980,13980,13980,0
|
|
20231116,181800,3533307360,13980,13980,13980,13980,0
|
|
20231116,181700,3533307360,13980,13980,13980,13980,0
|
|
20231116,181600,3533307360,13980,13980,13980,13980,0
|
|
20231116,181500,3533307360,13980,13980,13980,13980,0
|
|
20231116,181400,3533307360,13980,13980,13980,13980,0
|
|
20231116,181300,3533307360,13980,13980,13980,13980,0
|
|
20231116,181200,3533307360,13980,13980,13980,13980,0
|
|
20231116,181100,3533307360,13980,13980,13980,13980,0
|
|
20231116,181000,3533307360,13980,13980,13980,13980,6126
|
|
20231116,180900,3533307360,13980,13980,13980,13980,0
|
|
20231116,180800,3533307360,13980,13980,13980,13980,0
|
|
20231116,180700,3533307360,13980,13980,13980,13980,0
|
|
20231116,180600,3533307360,13980,13980,13980,13980,0
|
|
20231116,180500,3533307360,13980,13980,13980,13980,0
|
|
20231116,180400,3533307360,13980,13980,13980,13980,0
|
|
20231116,180300,3533307360,13980,13980,13980,13980,0
|
|
20231116,180200,3533307360,13980,13980,13980,13980,0
|
|
20231116,180100,3533307360,13980,13980,13980,13980,0
|
|
20231116,180000,3533307360,13980,13980,13980,13980,0
|
|
20231116,175900,3533307360,13980,13980,13980,13980,0
|
|
20231116,175800,3533307360,13980,13980,13980,13980,0
|
|
20231116,175700,3533307360,13980,13980,13980,13980,0
|
|
20231116,175600,3533307360,13980,13980,13980,13980,0
|
|
20231116,175500,3533307360,13980,13980,13980,13980,0
|
|
20231116,175400,3533307360,13980,13980,13980,13980,0
|
|
20231116,175300,3533307360,13980,13980,13980,13980,0
|
|
20231116,175200,3533307360,13980,13980,13980,13980,0
|
|
20231116,175100,3533307360,13980,13980,13980,13980,0
|
|
20231116,175000,3533307360,13980,13980,13980,13980,0
|
|
20231116,174900,3533307360,13980,13980,13980,13980,0
|
|
20231116,174800,3533307360,13980,13980,13980,13980,0
|
|
20231116,174700,3533307360,13980,13980,13980,13980,0
|
|
20231116,174600,3533307360,13980,13980,13980,13980,0
|
|
20231116,174500,3533307360,13980,13980,13980,13980,0
|
|
20231116,174400,3533307360,13980,13980,13980,13980,0
|
|
20231116,174300,3533307360,13980,13980,13980,13980,0
|
|
20231116,174200,3533307360,13980,13980,13980,13980,0
|
|
20231116,174100,3533307360,13980,13980,13980,13980,0
|
|
20231116,174000,3533307360,13980,13980,13980,13980,6126
|
|
20231116,173900,3533307360,13980,13980,13980,13980,0
|
|
20231116,173800,3533307360,13980,13980,13980,13980,0
|
|
20231116,173700,3533307360,13980,13980,13980,13980,0
|
|
20231116,173600,3533307360,13980,13980,13980,13980,0
|
|
20231116,173500,3533307360,13980,13980,13980,13980,0
|
|
20231116,173400,3533307360,13980,13980,13980,13980,0
|
|
20231116,173300,3533307360,13980,13980,13980,13980,0
|
|
20231116,173200,3533307360,13980,13980,13980,13980,0
|
|
20231116,173100,3533307360,13980,13980,13980,13980,0
|
|
20231116,173000,3533307360,13980,13980,13980,13980,0
|
|
20231116,172900,3533307360,13980,13980,13980,13980,0
|
|
20231116,172800,3533307360,13980,13980,13980,13980,0
|
|
20231116,172700,3533307360,13980,13980,13980,13980,0
|
|
20231116,172600,3533307360,13980,13980,13980,13980,0
|
|
20231116,172500,3533307360,13980,13980,13980,13980,0
|
|
20231116,172400,3533307360,13980,13980,13980,13980,0
|
|
20231116,172300,3533307360,13980,13980,13980,13980,0
|
|
20231116,172200,3533307360,13980,13980,13980,13980,0
|
|
20231116,172100,3533307360,13980,13980,13980,13980,0
|
|
20231116,172000,3533307360,13980,13980,13980,13980,0
|
|
20231116,171900,3533307360,13980,13980,13980,13980,0
|
|
20231116,171800,3533307360,13980,13980,13980,13980,0
|
|
20231116,171700,3533307360,13980,13980,13980,13980,0
|
|
20231116,171600,3533307360,13980,13980,13980,13980,0
|
|
20231116,171500,3533307360,13980,13980,13980,13980,0
|
|
20231116,171400,3533307360,13980,13980,13980,13980,0
|
|
20231116,171300,3533307360,13980,13980,13980,13980,0
|
|
20231116,171200,3533307360,13980,13980,13980,13980,0
|
|
20231116,171100,3533307360,13980,13980,13980,13980,0
|
|
20231116,171000,3533307360,13980,13980,13980,13980,6126
|
|
20231116,170900,3533307360,13980,13980,13980,13980,0
|
|
20231116,170800,3533307360,13980,13980,13980,13980,0
|
|
20231116,170700,3533307360,13980,13980,13980,13980,0
|
|
20231116,170600,3533307360,13980,13980,13980,13980,0
|
|
20231116,170500,3533307360,13980,13980,13980,13980,0
|
|
20231116,170400,3533307360,13980,13980,13980,13980,0
|
|
20231116,170300,3533307360,13980,13980,13980,13980,0
|
|
20231116,170200,3533307360,13980,13980,13980,13980,0
|
|
20231116,170100,3533307360,13980,13980,13980,13980,0
|
|
20231116,170000,3533307360,13980,13980,13980,13980,0
|
|
20231116,165900,3533307360,13980,13980,13980,13980,0
|
|
20231116,165800,3533307360,13980,13980,13980,13980,0
|
|
20231116,165700,3533307360,13980,13980,13980,13980,0
|
|
20231116,165600,3533307360,13980,13980,13980,13980,0
|
|
20231116,165500,3533307360,13980,13980,13980,13980,0
|
|
20231116,165400,3533307360,13980,13980,13980,13980,0
|
|
20231116,165300,3533307360,13980,13980,13980,13980,0
|
|
20231116,165200,3533307360,13980,13980,13980,13980,0
|
|
20231116,165100,3533307360,13980,13980,13980,13980,0
|
|
20231116,165000,3533307360,13980,13980,13980,13980,0
|
|
20231116,164900,3533307360,13980,13980,13980,13980,0
|
|
20231116,164800,3533307360,13980,13980,13980,13980,0
|
|
20231116,164700,3533307360,13980,13980,13980,13980,0
|
|
20231116,164600,3533307360,13980,13980,13980,13980,0
|
|
20231116,164500,3533307360,13980,13980,13980,13980,0
|
|
20231116,164400,3533307360,13980,13980,13980,13980,0
|
|
20231116,164300,3533307360,13980,13980,13980,13980,0
|
|
20231116,164200,3533307360,13980,13980,13980,13980,0
|
|
20231116,164100,3533307360,13980,13980,13980,13980,0
|
|
20231116,164000,3533307360,13980,13980,13980,13980,6126
|
|
20231116,163900,3533307360,13980,13980,13980,13980,0
|
|
20231116,163800,3533307360,13980,13980,13980,13980,0
|
|
20231116,163700,3533307360,13980,13980,13980,13980,0
|
|
20231116,163600,3533307360,13980,13980,13980,13980,0
|
|
20231116,163500,3533307360,13980,13980,13980,13980,0
|
|
20231116,163400,3533307360,13980,13980,13980,13980,0
|
|
20231116,163300,3533307360,13980,13980,13980,13980,0
|
|
20231116,163200,3533307360,13980,13980,13980,13980,0
|
|
20231116,163100,3533307360,13980,13980,13980,13980,0
|
|
20231116,163000,3533307360,13980,13980,13980,13980,6126
|
|
20231116,162900,3447665880,13980,13980,13980,13980,0
|
|
20231116,162800,3447665880,13980,13980,13980,13980,0
|
|
20231116,162700,3447665880,13980,13980,13980,13980,0
|
|
20231116,162600,3447665880,13980,13980,13980,13980,0
|
|
20231116,162500,3447665880,13980,13980,13980,13980,0
|
|
20231116,162400,3447665880,13980,13980,13980,13980,0
|
|
20231116,162300,3447665880,13980,13980,13980,13980,0
|
|
20231116,162200,3447665880,13980,13980,13980,13980,0
|
|
20231116,162100,3447665880,13980,13980,13980,13980,0
|
|
20231116,162000,3447665880,13980,13980,13980,13980,0
|
|
20231116,161900,3447665880,13980,13980,13990,13970,1191
|
|
20231116,161800,3431016690,13970,13970,13970,13970,157
|
|
20231116,161700,3428823400,13970,13950,13970,13920,2161
|
|
20231116,161600,3398714440,13950,13950,13950,13940,207
|
|
20231116,161500,3395826860,13960,13950,13960,13930,666
|
|
20231116,161400,3386531980,13950,13940,13950,13940,320
|
|
20231116,161300,3382071120,13940,13930,13950,13910,957
|
|
20231116,161200,3368739390,13920,13930,13930,13920,68
|
|
20231116,161100,3367792160,13930,13950,13950,13930,653
|
|
20231116,161000,3358690150,13950,13960,13970,13950,651
|
|
20231116,160900,3349606900,13960,13970,13970,13950,525
|
|
20231116,160800,3342279580,13960,13980,13980,13960,634
|
|
20231116,160700,3333421200,13980,13980,13990,13970,280
|
|
20231116,160600,3329506710,13990,13980,13990,13970,315
|
|
20231116,160500,3325101500,13990,13980,13990,13980,647
|
|
20231116,160400,3316054080,13980,13980,13990,13980,337
|
|
20231116,160300,3311341760,13980,13970,13980,13970,917
|
|
20231116,160200,3298528440,13970,13980,13980,13970,518
|
|
20231116,160100,3291291110,13980,13990,13990,13970,807
|
|
20231116,160000,3280011400,13990,13980,13990,13980,683
|
|
20231116,155900,3270461300,13990,13980,13990,13970,339
|
|
20231116,155800,3265720280,13980,13990,13990,13970,941
|
|
20231116,155700,3252565390,13990,13980,13990,13980,197
|
|
20231116,155600,3249809760,13980,13970,13990,13970,1406
|
|
20231116,155500,3230148740,13980,13990,13990,13980,463
|
|
20231116,155400,3223675360,14000,13980,14000,13980,1627
|
|
20231116,155300,3200917140,13980,13960,13980,13950,1157
|
|
20231116,155200,3184758940,13960,13940,13960,13940,435
|
|
20231116,155100,3178688470,13940,13940,13950,13940,44
|
|
20231116,155000,3178075100,13950,13950,13960,13940,1338
|
|
20231116,154900,3159410970,13950,13930,13950,13920,2117
|
|
20231116,154800,3129904730,13920,13920,13920,13910,255
|
|
20231116,154700,3126355480,13920,13910,13940,13910,4898
|
|
20231116,154600,3058199470,13910,13890,13910,13890,592
|
|
20231116,154500,3049971310,13900,13890,13900,13890,176
|
|
20231116,154400,3047525270,13890,13900,13910,13890,412
|
|
20231116,154300,3041797990,13900,13910,13910,13900,1044
|
|
20231116,154200,3027283900,13900,13900,13910,13900,511
|
|
20231116,154100,3020178030,13900,13880,13900,13880,422
|
|
20231116,154000,3014314620,13870,13880,13880,13870,42
|
|
20231116,153900,3013732020,13860,13900,13900,13860,841
|
|
20231116,153800,3002065820,13900,13900,13910,13900,363
|
|
20231116,153700,2997019670,13900,13880,13910,13880,537
|
|
20231116,153600,2989552870,13890,13890,13890,13880,244
|
|
20231116,153500,2986164050,13890,13890,13900,13880,431
|
|
20231116,153400,2980175900,13880,13860,13880,13860,964
|
|
20231116,153300,2966797470,13870,13860,13880,13840,1867
|
|
20231116,153200,2940940580,13860,13860,13870,13860,83
|
|
20231116,153100,2939790190,13870,13870,13870,13860,285
|
|
20231116,153000,2935837580,13880,13890,13890,13880,848
|
|
20231116,152900,2924063670,13890,13920,13920,13890,1112
|
|
20231116,152800,2908600010,13920,13920,13920,13910,419
|
|
20231116,152700,2902767890,13920,13930,13930,13920,421
|
|
20231116,152600,2896905840,13930,13910,13930,13910,406
|
|
20231116,152500,2891254580,13910,13890,13910,13880,409
|
|
20231116,152400,2885570490,13880,13900,13900,13880,336
|
|
20231116,152300,2880902690,13900,13900,13900,13890,171
|
|
20231116,152200,2878526130,13900,13870,13900,13870,498
|
|
20231116,152100,2871610100,13880,13860,13880,13860,213
|
|
20231116,152000,2868654060,13860,13890,13890,13860,898
|
|
20231116,151900,2856203990,13860,13880,13880,13850,728
|
|
20231116,151800,2846103600,13870,13880,13890,13870,478
|
|
20231116,151700,2839468530,13880,13890,13900,13880,602
|
|
20231116,151600,2831110370,13890,13910,13910,13890,1011
|
|
20231116,151500,2817055330,13920,13900,13920,13900,561
|
|
20231116,151400,2809253010,13910,13910,13910,13900,653
|
|
20231116,151300,2800171530,13910,13890,13910,13890,858
|
|
20231116,151200,2788248070,13880,13910,13930,13880,1169
|
|
20231116,151100,2771997350,13910,13930,13930,13910,587
|
|
20231116,151000,2763824820,13930,13930,13930,13920,261
|
|
20231116,150900,2760190050,13930,13920,13930,13910,469
|
|
20231116,150800,2753661520,13920,13910,13920,13890,438
|
|
20231116,150700,2747569640,13910,13910,13910,13890,535
|
|
20231116,150600,2740130970,13900,13910,13910,13900,342
|
|
20231116,150500,2735375600,13910,13910,13910,13900,179
|
|
20231116,150400,2732886120,13910,13910,13910,13900,512
|
|
20231116,150300,2725767870,13910,13910,13920,13900,392
|
|
20231116,150200,2720315290,13910,13910,13920,13900,359
|
|
20231116,150100,2715321700,13910,13910,13910,13890,239
|
|
20231116,150000,2711998620,13910,13920,13930,13890,939
|
|
20231116,145900,2698936900,13920,13930,13930,13920,874
|
|
20231116,145800,2686769490,13930,13940,13940,13920,582
|
|
20231116,145700,2678660270,13940,13950,13950,13920,954
|
|
20231116,145600,2665368410,13950,13950,13950,13940,453
|
|
20231116,145500,2659049900,13960,13940,13960,13940,1055
|
|
20231116,145400,2644332180,13940,13910,13940,13900,2707
|
|
20231116,145300,2606640520,13910,13910,13920,13900,341
|
|
20231116,145200,2601897400,13910,13920,13920,13910,573
|
|
20231116,145100,2593923490,13920,13910,13930,13900,864
|
|
20231116,145000,2581901480,13910,13910,13920,13900,463
|
|
20231116,144900,2575459670,13910,13890,13910,13890,500
|
|
20231116,144800,2568511010,13890,13870,13900,13870,1234
|
|
20231116,144700,2551368400,13870,13900,13900,13870,590
|
|
20231116,144600,2543176250,13880,13890,13900,13880,602
|
|
20231116,144500,2534815450,13890,13870,13890,13870,603
|
|
20231116,144400,2526441400,13870,13870,13890,13870,832
|
|
20231116,144300,2514885740,13880,13850,13880,13850,1626
|
|
20231116,144200,2492332960,13840,13820,13860,13820,1627
|
|
20231116,144100,2469811560,13820,13830,13830,13820,503
|
|
20231116,144000,2462856290,13830,13820,13830,13820,601
|
|
20231116,143900,2454548280,13820,13810,13820,13810,210
|
|
20231116,143800,2451646440,13820,13820,13820,13810,228
|
|
20231116,143700,2448495680,13820,13820,13830,13820,462
|
|
20231116,143600,2442108360,13820,13790,13830,13790,1256
|
|
20231116,143500,2424750430,13810,13790,13810,13790,3375
|
|
20231116,143400,2378166880,13790,13780,13790,13780,424
|
|
20231116,143300,2372322910,13790,13790,13790,13780,236
|
|
20231116,143200,2369069220,13790,13790,13790,13780,623
|
|
20231116,143100,2360479250,13790,13790,13800,13790,372
|
|
20231116,143000,2355348570,13790,13790,13800,13780,332
|
|
20231116,142900,2350769710,13790,13790,13800,13790,305
|
|
20231116,142800,2346562340,13790,13780,13790,13780,248
|
|
20231116,142700,2343142810,13780,13780,13780,13770,502
|
|
20231116,142600,2336225440,13780,13780,13790,13780,185
|
|
20231116,142500,2333674590,13790,13760,13790,13760,182
|
|
20231116,142400,2331166090,13770,13790,13790,13760,2093
|
|
20231116,142300,2302354380,13790,13780,13790,13770,212
|
|
20231116,142200,2299432030,13770,13780,13780,13760,196
|
|
20231116,142100,2296731700,13780,13760,13780,13760,211
|
|
20231116,142000,2293826710,13770,13780,13780,13740,975
|
|
20231116,141900,2280413950,13790,13790,13790,13770,761
|
|
20231116,141800,2269925690,13780,13790,13790,13780,330
|
|
20231116,141700,2265376550,13790,13790,13790,13780,256
|
|
20231116,141600,2261847140,13790,13780,13790,13780,215
|
|
20231116,141500,2258882810,13790,13790,13790,13780,290
|
|
20231116,141400,2254884280,13790,13770,13790,13770,295
|
|
20231116,141300,2250819150,13770,13790,13790,13770,226
|
|
20231116,141200,2247704790,13790,13770,13790,13760,374
|
|
20231116,141100,2242549730,13770,13760,13770,13760,136
|
|
20231116,141000,2240677800,13760,13760,13770,13740,617
|
|
20231116,140900,2232192340,13760,13790,13790,13760,503
|
|
20231116,140800,2225260440,13790,13790,13790,13790,224
|
|
20231116,140700,2222171480,13790,13790,13790,13790,189
|
|
20231116,140600,2219565170,13790,13800,13800,13780,500
|
|
20231116,140500,2212669620,13800,13800,13800,13790,287
|
|
20231116,140400,2208710000,13800,13800,13800,13800,661
|
|
20231116,140300,2199588200,13800,13790,13800,13790,314
|
|
20231116,140200,2195256120,13790,13790,13800,13790,604
|
|
20231116,140100,2186924060,13790,13790,13800,13790,1162
|
|
20231116,140000,2170893010,13790,13770,13790,13760,886
|
|
20231116,135900,2158689200,13770,13750,13770,13750,456
|
|
20231116,135800,2152415930,13750,13760,13760,13730,178
|
|
20231116,135700,2149967550,13750,13720,13750,13720,347
|
|
20231116,135600,2145196650,13750,13720,13750,13720,303
|
|
20231116,135500,2141033620,13700,13740,13740,13700,74
|
|
20231116,135400,2140016930,13740,13740,13750,13700,1535
|
|
20231116,135300,2118960740,13750,13750,13760,13740,310
|
|
20231116,135200,2114697500,13760,13780,13800,13750,2377
|
|
20231116,135100,2081927420,13760,13750,13790,13750,1840
|
|
20231116,135000,2056589280,13750,13720,13770,13720,1267
|
|
20231116,134900,2039176140,13710,13720,13730,13710,447
|
|
20231116,134800,2033042000,13730,13740,13750,13710,754
|
|
20231116,134700,2022691010,13740,13710,13760,13700,3498
|
|
20231116,134600,1974630510,13700,13710,13720,13700,294
|
|
20231116,134500,1970598280,13710,13730,13740,13710,474
|
|
20231116,134400,1964091520,13730,13730,13740,13730,227
|
|
20231116,134300,1960972680,13730,13730,13740,13720,284
|
|
20231116,134200,1957072850,13730,13700,13730,13700,404
|
|
20231116,134100,1951528700,13700,13730,13730,13700,448
|
|
20231116,134000,1945380590,13730,13740,13750,13730,889
|
|
20231116,133900,1933164940,13720,13700,13730,13700,2707
|
|
20231116,133800,1896041590,13700,13710,13720,13690,1030
|
|
20231116,133700,1881925860,13720,13720,13730,13710,272
|
|
20231116,133600,1878193610,13730,13710,13730,13710,1138
|
|
20231116,133500,1862582660,13710,13690,13710,13690,436
|
|
20231116,133400,1856608250,13690,13680,13690,13680,391
|
|
20231116,133300,1851257470,13670,13650,13670,13650,127
|
|
20231116,133200,1849521420,13650,13670,13670,13650,206
|
|
20231116,133100,1846705640,13640,13660,13670,13640,592
|
|
20231116,133000,1838620510,13660,13720,13720,13660,727
|
|
20231116,132900,1828669450,13720,13710,13740,13710,797
|
|
20231116,132800,1817731200,13700,13720,13740,13700,2008
|
|
20231116,132700,1790184680,13720,13670,13730,13670,2771
|
|
20231116,132600,1752217200,13670,13650,13680,13650,1212
|
|
20231116,132500,1735652300,13650,13660,13660,13650,521
|
|
20231116,132400,1728539680,13660,13650,13680,13650,1573
|
|
20231116,132300,1707042990,13650,13650,13660,13640,681
|
|
20231116,132200,1697746750,13640,13640,13650,13640,363
|
|
20231116,132100,1692794730,13650,13630,13650,13630,432
|
|
20231116,132000,1686901550,13630,13640,13640,13630,446
|
|
20231116,131900,1680822430,13640,13600,13650,13600,1431
|
|
20231116,131800,1661329650,13590,13640,13650,13590,699
|
|
20231116,131700,1651802510,13640,13630,13640,13610,1063
|
|
20231116,131600,1637317500,13630,13620,13640,13620,308
|
|
20231116,131500,1633120070,13620,13630,13630,13620,589
|
|
20231116,131400,1625095680,13640,13640,13650,13640,2630
|
|
20231116,131300,1589200210,13640,13610,13650,13610,956
|
|
20231116,131200,1576168350,13610,13620,13620,13600,263
|
|
20231116,131100,1572588300,13620,13610,13620,13590,559
|
|
20231116,131000,1564982010,13610,13610,13610,13600,220
|
|
20231116,130900,1561988580,13610,13550,13610,13550,1961
|
|
20231116,130800,1535361180,13550,13540,13550,13540,207
|
|
20231116,130700,1532556340,13550,13510,13560,13510,435
|
|
20231116,130600,1526664200,13500,13550,13560,13500,807
|
|
20231116,130500,1515735130,13550,13540,13550,13530,288
|
|
20231116,130400,1511834850,13540,13510,13540,13510,956
|
|
20231116,130300,1498899420,13510,13490,13510,13480,155
|
|
20231116,130200,1496807170,13490,13520,13530,13490,1005
|
|
20231116,130100,1483219620,13520,13490,13520,13490,318
|
|
20231116,130000,1478923770,13490,13470,13490,13470,85
|
|
20231116,125900,1477777820,13480,13480,13480,13470,257
|
|
20231116,125800,1474313480,13480,13490,13490,13480,223
|
|
20231116,125700,1471305340,13500,13510,13520,13490,858
|
|
20231116,125600,1459715620,13510,13450,13510,13440,2490
|
|
20231116,125500,1426156350,13440,13440,13450,13440,183
|
|
20231116,125400,1423695930,13440,13420,13440,13420,195
|
|
20231116,125300,1421076160,13420,13430,13430,13420,653
|
|
20231116,125200,1412307880,13420,13420,13420,13420,12
|
|
20231116,125100,1412146840,13420,13420,13440,13420,59
|
|
20231116,125000,1411354040,13420,13430,13450,13420,345
|
|
20231116,124900,1406720110,13440,13440,13440,13420,248
|
|
20231116,124800,1403388310,13440,13420,13440,13420,173
|
|
20231116,124700,1401063440,13420,13420,13420,13400,368
|
|
20231116,124600,1396127180,13420,13440,13440,13420,387
|
|
20231116,124500,1390930490,13430,13410,13430,13390,415
|
|
20231116,124400,1385361490,13400,13380,13400,13380,160
|
|
20231116,124300,1383217680,13370,13370,13370,13360,334
|
|
20231116,124200,1378752200,13370,13350,13400,13350,857
|
|
20231116,124100,1367286730,13350,13360,13360,13350,144
|
|
20231116,124000,1365363260,13370,13360,13370,13350,287
|
|
20231116,123900,1361527930,13350,13330,13350,13330,533
|
|
20231116,123800,1354417970,13340,13340,13350,13330,496
|
|
20231116,123700,1347797320,13350,13340,13360,13340,653
|
|
20231116,123600,1339080790,13340,13310,13340,13310,559
|
|
20231116,123500,1331631620,13300,13280,13300,13280,576
|
|
20231116,123400,1323976020,13270,13280,13280,13270,99
|
|
20231116,123300,1322661440,13260,13270,13270,13260,77
|
|
20231116,123200,1321639670,13260,13260,13270,13260,61
|
|
20231116,123100,1320830510,13260,13250,13270,13250,17
|
|
20231116,123000,1320605040,13260,13270,13270,13260,394
|
|
20231116,122900,1315378200,13280,13270,13280,13270,201
|
|
20231116,122800,1312709030,13260,13260,13260,13260,251
|
|
20231116,122700,1309380770,13260,13260,13260,13250,35
|
|
20231116,122600,1308916690,13260,13260,13260,13250,343
|
|
20231116,122500,1304368630,13270,13270,13270,13270,0
|
|
20231116,122400,1304368630,13270,13270,13270,13270,102
|
|
20231116,122300,1303015090,13270,13270,13270,13270,7
|
|
20231116,122200,1302922200,13270,13260,13270,13260,10
|
|
20231116,122100,1302789560,13270,13280,13280,13270,378
|
|
20231116,122000,1297771440,13280,13300,13310,13280,121
|
|
20231116,121900,1296163260,13290,13290,13290,13290,7
|
|
20231116,121800,1296070230,13310,13300,13310,13290,56
|
|
20231116,121700,1295325430,13300,13300,13300,13290,60
|
|
20231116,121600,1294527500,13300,13300,13300,13300,118
|
|
20231116,121500,1292958100,13300,13300,13300,13300,2
|
|
20231116,121400,1292931500,13310,13300,13310,13300,50
|
|
20231116,121300,1292266080,13290,13290,13290,13290,0
|
|
20231116,121200,1292266080,13290,13300,13320,13290,956
|
|
20231116,121100,1279541940,13300,13300,13300,13300,202
|
|
20231116,121000,1276855340,13320,13320,13320,13320,36
|
|
20231116,120900,1276375820,13300,13300,13320,13300,91
|
|
20231116,120800,1275163910,13310,13310,13310,13310,154
|
|
20231116,120700,1273114170,13310,13310,13310,13310,9
|
|
20231116,120600,1272994380,13310,13310,13310,13310,349
|
|
20231116,120500,1268349190,13340,13330,13340,13260,3573
|
|
20231116,120400,1220845700,13340,13360,13360,13340,28
|
|
20231116,120300,1220471780,13330,13370,13370,13330,143
|
|
20231116,120200,1218562590,13360,13380,13380,13360,281
|
|
20231116,120100,1214803590,13390,13390,13390,13390,83
|
|
20231116,120000,1213692220,13380,13370,13390,13370,502
|
|
20231116,115900,1206976270,13370,13350,13370,13350,33
|
|
20231116,115800,1206535520,13340,13330,13340,13330,67
|
|
20231116,115700,1205641810,13330,13320,13330,13320,65
|
|
20231116,115600,1204775380,13320,13330,13330,13320,571
|
|
20231116,115500,1197167190,13340,13340,13340,13340,58
|
|
20231116,115400,1196393470,13340,13340,13340,13340,64
|
|
20231116,115300,1195539710,13340,13340,13340,13340,2
|
|
20231116,115200,1195513030,13350,13350,13350,13340,333
|
|
20231116,115100,1191070040,13350,13360,13360,13350,60
|
|
20231116,115000,1190268530,13360,13360,13360,13350,15
|
|
20231116,114900,1190068150,13350,13350,13350,13350,11
|
|
20231116,114800,1189921300,13350,13360,13380,13350,260
|
|
20231116,114700,1186450150,13360,13360,13380,13350,983
|
|
20231116,114600,1173324380,13370,13360,13370,13360,27
|
|
20231116,114500,1172963510,13380,13350,13380,13350,239
|
|
20231116,114400,1169772490,13350,13350,13350,13340,169
|
|
20231116,114300,1167516360,13350,13340,13350,13340,164
|
|
20231116,114200,1165328430,13350,13350,13350,13350,1
|
|
20231116,114100,1165315080,13350,13350,13350,13330,58
|
|
20231116,114000,1164540820,13330,13350,13350,13330,58
|
|
20231116,113900,1163766680,13330,13340,13350,13330,115
|
|
20231116,113800,1162233700,13330,13330,13330,13330,4
|
|
20231116,113700,1162180380,13360,13360,13360,13330,79
|
|
20231116,113600,1161124980,13350,13350,13350,13340,94
|
|
20231116,113500,1159870180,13350,13330,13350,13320,247
|
|
20231116,113400,1156575410,13330,13330,13330,13330,23
|
|
20231116,113300,1156268820,13360,13370,13380,13360,69
|
|
20231116,113200,1155346900,13360,13330,13360,13330,159
|
|
20231116,113100,1153224320,13330,13330,13330,13330,116
|
|
20231116,113000,1151678040,13330,13340,13340,13330,134
|
|
20231116,112900,1149891480,13330,13300,13330,13300,52
|
|
20231116,112800,1149198380,13300,13300,13300,13300,299
|
|
20231116,112700,1145221680,13300,13330,13330,13290,1384
|
|
20231116,112600,1126808540,13340,13310,13340,13310,252
|
|
20231116,112500,1123453320,13300,13300,13300,13300,22
|
|
20231116,112400,1123160720,13300,13310,13310,13290,819
|
|
20231116,112300,1112270980,13310,13310,13310,13310,83
|
|
20231116,112200,1111166250,13300,13310,13310,13300,53
|
|
20231116,112100,1110460840,13290,13300,13300,13270,744
|
|
20231116,112000,1100579740,13300,13310,13310,13300,43
|
|
20231116,111900,1100007530,13290,13290,13300,13290,66
|
|
20231116,111800,1099130250,13280,13270,13280,13260,1016
|
|
20231116,111700,1085647830,13280,13270,13280,13270,560
|
|
20231116,111600,1078216620,13270,13270,13270,13260,299
|
|
20231116,111500,1074250460,13290,13280,13310,13260,1324
|
|
20231116,111400,1056656400,13270,13270,13270,13270,12
|
|
20231116,111300,1056497160,13260,13240,13260,13240,1076
|
|
20231116,111200,1042247860,13230,13240,13250,13220,741
|
|
20231116,111100,1032438990,13240,13280,13280,13230,1536
|
|
20231116,111000,1012091700,13280,13260,13280,13260,105
|
|
20231116,110900,1010697860,13250,13260,13260,13220,1349
|
|
20231116,110800,992837240,13260,13280,13290,13260,1315
|
|
20231116,110700,975395460,13270,13270,13270,13270,2
|
|
20231116,110600,975368920,13260,13300,13300,13260,1774
|
|
20231116,110500,951821500,13300,13300,13300,13300,64
|
|
20231116,110400,950970300,13300,13290,13300,13290,265
|
|
20231116,110300,947448030,13280,13320,13320,13280,937
|
|
20231116,110200,934989530,13310,13310,13310,13310,55
|
|
20231116,110100,934257480,13320,13290,13320,13290,99
|
|
20231116,110000,932940770,13290,13300,13310,13280,687
|
|
20231116,105900,923810620,13300,13330,13330,13290,690
|
|
20231116,105800,914633460,13310,13310,13310,13310,73
|
|
20231116,105700,913661830,13300,13290,13300,13290,33
|
|
20231116,105600,913222980,13270,13330,13330,13270,5988
|
|
20231116,105500,833628920,13330,13370,13370,13330,1284
|
|
20231116,105400,816494350,13380,13400,13510,13380,1625
|
|
20231116,105300,794684660,13390,13370,13400,13370,218
|
|
20231116,105200,791766810,13370,13340,13370,13330,657
|
|
20231116,105100,782994700,13330,13340,13340,13320,1043
|
|
20231116,105000,769096240,13340,13330,13340,13330,152
|
|
20231116,104900,767069570,13330,13320,13350,13320,1803
|
|
20231116,104800,743022930,13320,13340,13340,13320,555
|
|
20231116,104700,735623610,13350,13330,13370,13330,1233
|
|
20231116,104600,719181700,13380,13410,13410,13300,2996
|
|
20231116,104500,679191670,13380,13420,13430,13380,3650
|
|
20231116,104400,630282470,13420,13420,13420,13410,382
|
|
20231116,104300,625157930,13430,13410,13430,13410,123
|
|
20231116,104200,623506060,13430,13420,13430,13420,145
|
|
20231116,104100,621560020,13420,13420,13420,13400,184
|
|
20231116,104000,619091920,13420,13430,13430,13390,455
|
|
20231116,103900,612994640,13430,13450,13450,13400,4196
|
|
20231116,103800,556692460,13470,13430,13470,13430,362
|
|
20231116,103700,551823480,13440,13440,13440,13430,80
|
|
20231116,103600,550748290,13440,13430,13440,13420,535
|
|
20231116,103500,543561830,13420,13440,13450,13420,1939
|
|
20231116,103400,517518850,13450,13470,13470,13450,1504
|
|
20231116,103300,497280790,13480,13470,13480,13470,193
|
|
20231116,103200,494680500,13470,13470,13470,13460,423
|
|
20231116,103100,488986240,13460,13480,13500,13460,574
|
|
20231116,103000,481254090,13480,13440,13480,13440,347
|
|
20231116,102900,476585560,13440,13490,13490,13440,1711
|
|
20231116,102800,453559230,13490,13490,13490,13490,175
|
|
20231116,102700,451198480,13510,13470,13510,13470,1274
|
|
20231116,102600,434014550,13480,13470,13480,13460,972
|
|
20231116,102500,420923580,13480,13490,13500,13480,667
|
|
20231116,102400,411930680,13510,13500,13510,13490,186
|
|
20231116,102300,409420620,13500,13550,13550,13480,5146
|
|
20231116,102200,339930080,13530,13530,13540,13530,1042
|
|
20231116,102100,325831290,13540,13540,13550,13540,1069
|
|
20231116,102000,311357020,13540,13590,13590,13540,2232
|
|
20231116,101900,281073990,13600,13610,13640,13600,189
|
|
20231116,101800,278501770,13610,13600,13650,13600,868
|
|
20231116,101700,266687990,13590,13540,13590,13540,389
|
|
20231116,101600,261415130,13550,13570,13570,13550,487
|
|
20231116,101500,254814020,13560,13600,13600,13550,3701
|
|
20231116,101400,204611730,13590,13610,13610,13590,323
|
|
20231116,101300,200218560,13620,13620,13650,13620,362
|
|
20231116,101200,195288090,13650,13590,13650,13580,211
|
|
20231116,101100,192420550,13610,13620,13640,13570,1557
|
|
20231116,101000,171266350,13600,13620,13650,13590,926
|
|
20231116,100900,158673380,13620,13650,13650,13600,598
|
|
20231116,100800,150527340,13650,13700,13700,13650,1837
|
|
20231116,100700,125405210,13740,13720,13750,13680,4301
|
|
20231116,100600,66491350,13720,13680,13790,13680,625
|
|
20231116,100500,57922990,13660,13630,13660,13630,374
|
|
20231116,100400,52822680,13650,13580,13660,13580,137
|
|
20231116,100300,50959230,13600,13620,13630,13570,1547
|
|
20231116,100200,29930260,13620,13640,13640,13620,470
|
|
20231116,100100,23525060,13640,13640,13640,13640,68
|
|
20231116,100000,22597540,13640,13670,13710,13640,1557
|