590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,184700,4338684820,14470,14470,14470,14470,7773
|
|
20231110,184600,4338684820,14470,14470,14470,14470,0
|
|
20231110,184500,4338684820,14470,14470,14470,14470,0
|
|
20231110,184400,4338684820,14470,14470,14470,14470,0
|
|
20231110,184300,4338684820,14470,14470,14470,14470,0
|
|
20231110,184200,4338684820,14470,14470,14470,14470,0
|
|
20231110,184100,4338684820,14470,14470,14470,14470,0
|
|
20231110,184000,4338684820,14470,14470,14470,14470,0
|
|
20231110,183900,4338684820,14470,14470,14470,14470,0
|
|
20231110,183800,4338684820,14470,14470,14470,14470,0
|
|
20231110,183700,4338684820,14470,14470,14470,14470,0
|
|
20231110,183600,4338684820,14470,14470,14470,14470,0
|
|
20231110,183500,4338684820,14470,14470,14470,14470,0
|
|
20231110,183400,4338684820,14470,14470,14470,14470,0
|
|
20231110,183300,4338684820,14470,14470,14470,14470,0
|
|
20231110,183200,4338684820,14470,14470,14470,14470,0
|
|
20231110,183100,4338684820,14470,14470,14470,14470,0
|
|
20231110,183000,4338684820,14470,14470,14470,14470,0
|
|
20231110,182900,4338684820,14470,14470,14470,14470,0
|
|
20231110,182800,4338684820,14470,14470,14470,14470,0
|
|
20231110,182700,4338684820,14470,14470,14470,14470,0
|
|
20231110,182600,4338684820,14470,14470,14470,14470,0
|
|
20231110,182500,4338684820,14470,14470,14470,14470,0
|
|
20231110,182400,4338684820,14470,14470,14470,14470,0
|
|
20231110,182300,4338684820,14470,14470,14470,14470,0
|
|
20231110,182200,4338684820,14470,14470,14470,14470,0
|
|
20231110,182100,4338684820,14470,14470,14470,14470,0
|
|
20231110,182000,4338684820,14470,14470,14470,14470,0
|
|
20231110,181900,4338684820,14470,14470,14470,14470,0
|
|
20231110,181800,4338684820,14470,14470,14470,14470,0
|
|
20231110,181700,4338684820,14470,14470,14470,14470,7773
|
|
20231110,181600,4338684820,14470,14470,14470,14470,0
|
|
20231110,181500,4338684820,14470,14470,14470,14470,0
|
|
20231110,181400,4338684820,14470,14470,14470,14470,0
|
|
20231110,181300,4338684820,14470,14470,14470,14470,0
|
|
20231110,181200,4338684820,14470,14470,14470,14470,0
|
|
20231110,181100,4338684820,14470,14470,14470,14470,0
|
|
20231110,181000,4338684820,14470,14470,14470,14470,0
|
|
20231110,180900,4338684820,14470,14470,14470,14470,0
|
|
20231110,180800,4338684820,14470,14470,14470,14470,0
|
|
20231110,180700,4338684820,14470,14470,14470,14470,0
|
|
20231110,180600,4338684820,14470,14470,14470,14470,0
|
|
20231110,180500,4338684820,14470,14470,14470,14470,0
|
|
20231110,180400,4338684820,14470,14470,14470,14470,0
|
|
20231110,180300,4338684820,14470,14470,14470,14470,0
|
|
20231110,180200,4338684820,14470,14470,14470,14470,0
|
|
20231110,180100,4338684820,14470,14470,14470,14470,0
|
|
20231110,180000,4338684820,14470,14470,14470,14470,0
|
|
20231110,175900,4338684820,14470,14470,14470,14470,0
|
|
20231110,175800,4338684820,14470,14470,14470,14470,0
|
|
20231110,175700,4338684820,14470,14470,14470,14470,0
|
|
20231110,175600,4338684820,14470,14470,14470,14470,0
|
|
20231110,175500,4338684820,14470,14470,14470,14470,0
|
|
20231110,175400,4338684820,14470,14470,14470,14470,0
|
|
20231110,175300,4338684820,14470,14470,14470,14470,0
|
|
20231110,175200,4338684820,14470,14470,14470,14470,0
|
|
20231110,175100,4338684820,14470,14470,14470,14470,0
|
|
20231110,175000,4338684820,14470,14470,14470,14470,0
|
|
20231110,174900,4338684820,14470,14470,14470,14470,0
|
|
20231110,174800,4338684820,14470,14470,14470,14470,0
|
|
20231110,174700,4338684820,14470,14470,14470,14470,7773
|
|
20231110,174600,4338684820,14470,14470,14470,14470,0
|
|
20231110,174500,4338684820,14470,14470,14470,14470,0
|
|
20231110,174400,4338684820,14470,14470,14470,14470,0
|
|
20231110,174300,4338684820,14470,14470,14470,14470,0
|
|
20231110,174200,4338684820,14470,14470,14470,14470,0
|
|
20231110,174100,4338684820,14470,14470,14470,14470,0
|
|
20231110,174000,4338684820,14470,14470,14470,14470,0
|
|
20231110,173900,4338684820,14470,14470,14470,14470,0
|
|
20231110,173800,4338684820,14470,14470,14470,14470,0
|
|
20231110,173700,4338684820,14470,14470,14470,14470,0
|
|
20231110,173600,4338684820,14470,14470,14470,14470,0
|
|
20231110,173500,4338684820,14470,14470,14470,14470,0
|
|
20231110,173400,4338684820,14470,14470,14470,14470,0
|
|
20231110,173300,4338684820,14470,14470,14470,14470,0
|
|
20231110,173200,4338684820,14470,14470,14470,14470,0
|
|
20231110,173100,4338684820,14470,14470,14470,14470,0
|
|
20231110,173000,4338684820,14470,14470,14470,14470,0
|
|
20231110,172900,4338684820,14470,14470,14470,14470,0
|
|
20231110,172800,4338684820,14470,14470,14470,14470,0
|
|
20231110,172700,4338684820,14470,14470,14470,14470,0
|
|
20231110,172600,4338684820,14470,14470,14470,14470,0
|
|
20231110,172500,4338684820,14470,14470,14470,14470,0
|
|
20231110,172400,4338684820,14470,14470,14470,14470,0
|
|
20231110,172300,4338684820,14470,14470,14470,14470,0
|
|
20231110,172200,4338684820,14470,14470,14470,14470,0
|
|
20231110,172100,4338684820,14470,14470,14470,14470,0
|
|
20231110,172000,4338684820,14470,14470,14470,14470,0
|
|
20231110,171900,4338684820,14470,14470,14470,14470,0
|
|
20231110,171800,4338684820,14470,14470,14470,14470,0
|
|
20231110,171700,4338684820,14470,14470,14470,14470,7773
|
|
20231110,171600,4338684820,14470,14470,14470,14470,0
|
|
20231110,171500,4338684820,14470,14470,14470,14470,0
|
|
20231110,171400,4338684820,14470,14470,14470,14470,0
|
|
20231110,171300,4338684820,14470,14470,14470,14470,0
|
|
20231110,171200,4338684820,14470,14470,14470,14470,0
|
|
20231110,171100,4338684820,14470,14470,14470,14470,0
|
|
20231110,171000,4338684820,14470,14470,14470,14470,0
|
|
20231110,170900,4338684820,14470,14470,14470,14470,0
|
|
20231110,170800,4338684820,14470,14470,14470,14470,0
|
|
20231110,170700,4338684820,14470,14470,14470,14470,0
|
|
20231110,170600,4338684820,14470,14470,14470,14470,0
|
|
20231110,170500,4338684820,14470,14470,14470,14470,0
|
|
20231110,170400,4338684820,14470,14470,14470,14470,0
|
|
20231110,170300,4338684820,14470,14470,14470,14470,0
|
|
20231110,170200,4338684820,14470,14470,14470,14470,0
|
|
20231110,170100,4338684820,14470,14470,14470,14470,0
|
|
20231110,170000,4338684820,14470,14470,14470,14470,0
|
|
20231110,165900,4338684820,14470,14470,14470,14470,0
|
|
20231110,165800,4338684820,14470,14470,14470,14470,0
|
|
20231110,165700,4338684820,14470,14470,14470,14470,0
|
|
20231110,165600,4338684820,14470,14470,14470,14470,0
|
|
20231110,165500,4338684820,14470,14470,14470,14470,0
|
|
20231110,165400,4338684820,14470,14470,14470,14470,0
|
|
20231110,165300,4338684820,14470,14470,14470,14470,0
|
|
20231110,165200,4338684820,14470,14470,14470,14470,0
|
|
20231110,165100,4338684820,14470,14470,14470,14470,0
|
|
20231110,165000,4338684820,14470,14470,14470,14470,0
|
|
20231110,164900,4338684820,14470,14470,14470,14470,0
|
|
20231110,164800,4338684820,14470,14470,14470,14470,0
|
|
20231110,164700,4338684820,14470,14470,14470,14470,7773
|
|
20231110,164600,4338684820,14470,14470,14470,14470,0
|
|
20231110,164500,4338684820,14470,14470,14470,14470,0
|
|
20231110,164400,4338684820,14470,14470,14470,14470,0
|
|
20231110,164300,4338684820,14470,14470,14470,14470,0
|
|
20231110,164200,4338684820,14470,14470,14470,14470,0
|
|
20231110,164100,4338684820,14470,14470,14470,14470,0
|
|
20231110,164000,4338684820,14470,14470,14470,14470,0
|
|
20231110,163900,4338684820,14470,14470,14470,14470,0
|
|
20231110,163800,4338684820,14470,14470,14470,14470,0
|
|
20231110,163700,4338684820,14470,14470,14470,14470,0
|
|
20231110,163600,4338684820,14470,14470,14470,14470,0
|
|
20231110,163500,4338684820,14470,14470,14470,14470,0
|
|
20231110,163400,4338684820,14470,14470,14470,14470,0
|
|
20231110,163300,4338684820,14470,14470,14470,14470,0
|
|
20231110,163200,4338684820,14470,14470,14470,14470,0
|
|
20231110,163100,4338684820,14470,14470,14470,14470,0
|
|
20231110,163000,4338684820,14470,14470,14470,14470,0
|
|
20231110,162900,4338684820,14470,14470,14470,14470,0
|
|
20231110,162800,4338684820,14470,14470,14470,14470,0
|
|
20231110,162700,4338684820,14470,14470,14470,14470,0
|
|
20231110,162600,4338684820,14470,14470,14470,14470,0
|
|
20231110,162500,4338684820,14470,14470,14470,14470,0
|
|
20231110,162400,4338684820,14470,14470,14470,14470,0
|
|
20231110,162300,4338684820,14470,14470,14470,14470,0
|
|
20231110,162200,4338684820,14470,14470,14470,14470,0
|
|
20231110,162100,4338684820,14470,14470,14470,14470,0
|
|
20231110,162000,4338684820,14470,14470,14470,14470,0
|
|
20231110,161900,4338684820,14470,14470,14470,14470,0
|
|
20231110,161800,4338684820,14470,14470,14470,14470,0
|
|
20231110,161700,4338684820,14470,14470,14470,14470,7773
|
|
20231110,161600,4338684820,14470,14470,14470,14470,0
|
|
20231110,161500,4338684820,14470,14470,14470,14470,0
|
|
20231110,161400,4338684820,14470,14470,14470,14470,0
|
|
20231110,161300,4338684820,14470,14470,14470,14470,0
|
|
20231110,161200,4338684820,14470,14470,14470,14470,0
|
|
20231110,161100,4338684820,14470,14470,14470,14470,0
|
|
20231110,161000,4338684820,14470,14470,14470,14470,0
|
|
20231110,160900,4338684820,14470,14470,14470,14470,0
|
|
20231110,160800,4338684820,14470,14470,14470,14470,0
|
|
20231110,160700,4338684820,14470,14470,14470,14470,0
|
|
20231110,160600,4338684820,14470,14470,14470,14470,0
|
|
20231110,160500,4338684820,14470,14470,14470,14470,0
|
|
20231110,160400,4338684820,14470,14470,14470,14470,0
|
|
20231110,160300,4338684820,14470,14470,14470,14470,0
|
|
20231110,160200,4338684820,14470,14470,14470,14470,0
|
|
20231110,160100,4338684820,14470,14470,14470,14470,0
|
|
20231110,160000,4338684820,14470,14470,14470,14470,0
|
|
20231110,155900,4338684820,14470,14470,14470,14470,0
|
|
20231110,155800,4338684820,14470,14470,14470,14470,0
|
|
20231110,155700,4338684820,14470,14470,14470,14470,0
|
|
20231110,155600,4338684820,14470,14470,14470,14470,0
|
|
20231110,155500,4338684820,14470,14470,14470,14470,0
|
|
20231110,155400,4338684820,14470,14470,14470,14470,0
|
|
20231110,155300,4338684820,14470,14470,14470,14470,0
|
|
20231110,155200,4338684820,14470,14470,14470,14470,0
|
|
20231110,155100,4338684820,14470,14470,14470,14470,0
|
|
20231110,155000,4338684820,14470,14470,14470,14470,0
|
|
20231110,154900,4338684820,14470,14470,14470,14470,0
|
|
20231110,154800,4338684820,14470,14470,14470,14470,0
|
|
20231110,154700,4338684820,14470,14470,14470,14470,7773
|
|
20231110,154600,4338684820,14470,14470,14470,14470,0
|
|
20231110,154500,4338684820,14470,14470,14470,14470,0
|
|
20231110,154400,4338684820,14470,14470,14470,14470,0
|
|
20231110,154300,4338684820,14470,14470,14470,14470,0
|
|
20231110,154200,4338684820,14470,14470,14470,14470,0
|
|
20231110,154100,4338684820,14470,14470,14470,14470,0
|
|
20231110,154000,4338684820,14470,14470,14470,14470,0
|
|
20231110,153900,4338684820,14470,14470,14470,14470,0
|
|
20231110,153800,4338684820,14470,14470,14470,14470,0
|
|
20231110,153700,4338684820,14470,14470,14470,14470,0
|
|
20231110,153600,4338684820,14470,14470,14470,14470,0
|
|
20231110,153500,4338684820,14470,14470,14470,14470,0
|
|
20231110,153400,4338684820,14470,14470,14470,14470,0
|
|
20231110,153300,4338684820,14470,14470,14470,14470,0
|
|
20231110,153200,4338684820,14470,14470,14470,14470,0
|
|
20231110,153100,4338684820,14470,14470,14470,14470,0
|
|
20231110,153000,4338684820,14470,14470,14470,14470,7773
|
|
20231110,152900,4226209510,14470,14470,14470,14470,0
|
|
20231110,152800,4226209510,14470,14470,14470,14470,0
|
|
20231110,152700,4226209510,14470,14470,14470,14470,0
|
|
20231110,152600,4226209510,14470,14470,14470,14470,0
|
|
20231110,152500,4226209510,14470,14470,14470,14470,0
|
|
20231110,152400,4226209510,14470,14470,14470,14470,0
|
|
20231110,152300,4226209510,14470,14470,14470,14470,0
|
|
20231110,152200,4226209510,14470,14470,14470,14470,0
|
|
20231110,152100,4226209510,14470,14470,14470,14470,0
|
|
20231110,152000,4226209510,14470,14470,14470,14470,0
|
|
20231110,151900,4226209510,14470,14470,14480,14470,813
|
|
20231110,151800,4214442340,14480,14470,14480,14470,204
|
|
20231110,151700,4211489610,14470,14470,14470,14460,136
|
|
20231110,151600,4209522290,14470,14460,14470,14460,282
|
|
20231110,151500,4205442850,14460,14460,14470,14460,402
|
|
20231110,151400,4199627770,14470,14470,14470,14460,439
|
|
20231110,151300,4193276190,14460,14450,14460,14450,206
|
|
20231110,151200,4190298010,14450,14440,14450,14440,221
|
|
20231110,151100,4187105070,14450,14440,14450,14440,363
|
|
20231110,151000,4181861320,14440,14440,14450,14440,242
|
|
20231110,150900,4178366800,14440,14440,14450,14440,251
|
|
20231110,150800,4174741370,14440,14440,14450,14440,563
|
|
20231110,150700,4166608250,14440,14440,14440,14440,139
|
|
20231110,150600,4164601090,14440,14430,14440,14430,473
|
|
20231110,150500,4157772360,14430,14440,14440,14430,323
|
|
20231110,150400,4153109470,14450,14450,14460,14440,254
|
|
20231110,150300,4149439070,14450,14450,14450,14440,208
|
|
20231110,150200,4146433960,14440,14440,14450,14440,491
|
|
20231110,150100,4139343420,14440,14440,14440,14440,120
|
|
20231110,150000,4137610620,14440,14450,14460,14440,890
|
|
20231110,145900,4124751380,14440,14450,14450,14440,571
|
|
20231110,145800,4116501730,14450,14450,14460,14440,651
|
|
20231110,145700,4107094850,14450,14460,14460,14450,437
|
|
20231110,145600,4100776180,14460,14460,14460,14450,400
|
|
20231110,145500,4094992700,14460,14450,14470,14450,403
|
|
20231110,145400,4089166530,14450,14470,14470,14450,337
|
|
20231110,145300,4084291720,14480,14480,14480,14460,330
|
|
20231110,145200,4079514030,14470,14500,14500,14410,4591
|
|
20231110,145100,4013120650,14500,14490,14500,14490,778
|
|
20231110,145000,4001841380,14490,14470,14490,14470,218
|
|
20231110,144900,3998684290,14470,14490,14490,14470,895
|
|
20231110,144800,3985718360,14470,14470,14490,14470,1335
|
|
20231110,144700,3966390100,14460,14460,14460,14460,95
|
|
20231110,144600,3965016400,14470,14470,14470,14460,1436
|
|
20231110,144500,3944249900,14460,14470,14470,14460,571
|
|
20231110,144400,3935988690,14480,14460,14480,14460,60
|
|
20231110,144300,3935121000,14480,14470,14480,14460,911
|
|
20231110,144200,3921945490,14470,14490,14490,14460,906
|
|
20231110,144100,3908827140,14490,14490,14490,14490,183
|
|
20231110,144000,3906175470,14490,14480,14490,14480,50
|
|
20231110,143900,3905451330,14480,14470,14480,14470,158
|
|
20231110,143800,3903164460,14470,14490,14490,14470,1489
|
|
20231110,143700,3881609380,14490,14480,14490,14480,348
|
|
20231110,143600,3876568280,14480,14490,14500,14480,352
|
|
20231110,143500,3871466100,14490,14500,14500,14490,398
|
|
20231110,143400,3865695640,14490,14490,14500,14490,157
|
|
20231110,143300,3863420600,14500,14490,14500,14490,232
|
|
20231110,143200,3860057050,14490,14490,14490,14480,726
|
|
20231110,143100,3849540660,14490,14490,14490,14490,36
|
|
20231110,143000,3849019020,14490,14500,14500,14490,1036
|
|
20231110,142900,3834005220,14510,14510,14510,14510,345
|
|
20231110,142800,3828999270,14510,14520,14520,14500,3087
|
|
20231110,142700,3784221090,14520,14510,14520,14510,678
|
|
20231110,142600,3774383090,14520,14510,14520,14510,374
|
|
20231110,142500,3768953440,14520,14520,14520,14510,399
|
|
20231110,142400,3763160120,14520,14500,14520,14500,59
|
|
20231110,142300,3762304240,14510,14510,14510,14500,256
|
|
20231110,142200,3758589810,14500,14510,14510,14500,315
|
|
20231110,142100,3754020200,14500,14510,14510,14500,175
|
|
20231110,142000,3751481870,14500,14500,14510,14500,375
|
|
20231110,141900,3746042450,14510,14520,14520,14510,864
|
|
20231110,141800,3733505650,14520,14530,14530,14520,730
|
|
20231110,141700,3722903960,14530,14530,14540,14530,385
|
|
20231110,141600,3717309870,14530,14530,14530,14530,191
|
|
20231110,141500,3714534640,14530,14530,14530,14520,295
|
|
20231110,141400,3710248680,14530,14530,14530,14530,667
|
|
20231110,141300,3700557170,14540,14550,14550,14540,388
|
|
20231110,141200,3694914930,14550,14540,14550,14540,373
|
|
20231110,141100,3689489590,14540,14550,14550,14530,1231
|
|
20231110,141000,3671592530,14550,14540,14550,14540,339
|
|
20231110,140900,3666660700,14540,14550,14550,14540,197
|
|
20231110,140800,3663794410,14540,14550,14550,14540,228
|
|
20231110,140700,3660478360,14550,14550,14550,14540,538
|
|
20231110,140600,3652650520,14540,14540,14550,14540,211
|
|
20231110,140500,3649580620,14550,14540,14550,14540,981
|
|
20231110,140400,3635313070,14540,14530,14550,14530,2415
|
|
20231110,140300,3600200090,14530,14540,14540,14530,314
|
|
20231110,140200,3595635650,14540,14540,14540,14540,193
|
|
20231110,140100,3592829430,14550,14550,14550,14530,1459
|
|
20231110,140000,3571626160,14540,14540,14550,14540,258
|
|
20231110,135900,3567874190,14550,14550,14550,14540,700
|
|
20231110,135800,3557694270,14550,14550,14550,14550,291
|
|
20231110,135700,3553460220,14540,14540,14540,14530,3203
|
|
20231110,135600,3506888670,14540,14550,14550,14540,472
|
|
20231110,135500,3500021870,14540,14550,14550,14540,257
|
|
20231110,135400,3496283040,14550,14550,14560,14540,1261
|
|
20231110,135300,3477933890,14550,14560,14560,14550,741
|
|
20231110,135200,3467145410,14550,14550,14550,14540,2614
|
|
20231110,135100,3429129960,14540,14530,14550,14530,156
|
|
20231110,135000,3426861680,14530,14540,14550,14530,243
|
|
20231110,134900,3423328630,14550,14550,14550,14530,1960
|
|
20231110,134800,3394836660,14550,14560,14560,14540,571
|
|
20231110,134700,3386529510,14550,14550,14550,14530,435
|
|
20231110,134600,3380202090,14540,14540,14540,14540,195
|
|
20231110,134500,3377366790,14530,14530,14540,14530,202
|
|
20231110,134400,3374431320,14530,14530,14540,14520,201
|
|
20231110,134300,3371510790,14530,14520,14530,14520,905
|
|
20231110,134200,3358362440,14520,14510,14550,14510,4283
|
|
20231110,134100,3296091000,14500,14460,14500,14460,637
|
|
20231110,134000,3286865650,14470,14490,14490,14460,1073
|
|
20231110,133900,3271331320,14490,14500,14500,14480,1135
|
|
20231110,133800,3254885170,14500,14510,14520,14500,1786
|
|
20231110,133700,3228979090,14520,14520,14520,14510,398
|
|
20231110,133600,3223200190,14520,14540,14540,14520,5351
|
|
20231110,133500,3145503370,14530,14540,14540,14520,883
|
|
20231110,133400,3132673870,14530,14550,14550,14530,1049
|
|
20231110,133300,3117416220,14540,14530,14540,14530,84
|
|
20231110,133200,3116195220,14540,14530,14540,14520,1390
|
|
20231110,133100,3095993700,14530,14520,14540,14510,2866
|
|
20231110,133000,3054350170,14520,14480,14520,14480,3477
|
|
20231110,132900,3003946710,14480,14480,14490,14480,282
|
|
20231110,132800,2999863280,14480,14470,14480,14470,371
|
|
20231110,132700,2994493000,14470,14470,14480,14460,358
|
|
20231110,132600,2989310890,14470,14470,14480,14460,1246
|
|
20231110,132500,2971281740,14470,14450,14470,14450,272
|
|
20231110,132400,2967348620,14460,14470,14470,14460,287
|
|
20231110,132300,2963195780,14460,14470,14470,14460,14
|
|
20231110,132200,2962993210,14470,14450,14470,14440,1045
|
|
20231110,132100,2947887130,14450,14440,14450,14430,423
|
|
20231110,132000,2941778330,14440,14430,14440,14430,346
|
|
20231110,131900,2936783640,14440,14430,14440,14430,80
|
|
20231110,131800,2935629210,14430,14450,14450,14430,74
|
|
20231110,131700,2934560110,14450,14450,14450,14410,2067
|
|
20231110,131600,2904746830,14450,14440,14450,14440,15
|
|
20231110,131500,2904530190,14440,14450,14450,14440,350
|
|
20231110,131400,2899474260,14450,14440,14450,14440,191
|
|
20231110,131300,2896715190,14450,14450,14450,14440,341
|
|
20231110,131200,2891789110,14440,14440,14440,14440,387
|
|
20231110,131100,2886200830,14440,14450,14450,14430,266
|
|
20231110,131000,2882357890,14440,14440,14450,14440,123
|
|
20231110,130900,2880581740,14440,14430,14440,14430,779
|
|
20231110,130800,2869336580,14430,14430,14430,14430,232
|
|
20231110,130700,2865988820,14430,14420,14430,14420,433
|
|
20231110,130600,2859744860,14410,14410,14420,14400,228
|
|
20231110,130500,2856457260,14420,14410,14420,14410,227
|
|
20231110,130400,2853186120,14410,14400,14410,14400,4
|
|
20231110,130300,2853128490,14400,14380,14400,14380,222
|
|
20231110,130200,2849934040,14380,14410,14410,14380,226
|
|
20231110,130100,2846681760,14410,14420,14420,14380,7661
|
|
20231110,130000,2736466430,14420,14410,14420,14410,7
|
|
20231110,125900,2736365510,14420,14410,14420,14410,121
|
|
20231110,125800,2734621120,14410,14420,14420,14410,433
|
|
20231110,125700,2728381540,14420,14420,14420,14420,373
|
|
20231110,125600,2723002880,14420,14430,14430,14420,26
|
|
20231110,125500,2722627720,14430,14420,14430,14420,249
|
|
20231110,125400,2719035600,14420,14420,14430,14420,451
|
|
20231110,125300,2712532140,14420,14420,14430,14420,403
|
|
20231110,125200,2706720050,14430,14430,14430,14430,4
|
|
20231110,125100,2706662330,14420,14420,14430,14420,184
|
|
20231110,125000,2704008230,14430,14430,14430,14420,197
|
|
20231110,124900,2701167440,14430,14430,14430,14420,80
|
|
20231110,124800,2700013050,14420,14430,14440,14420,339
|
|
20231110,124700,2695121350,14430,14430,14440,14430,198
|
|
20231110,124600,2692263480,14430,14430,14440,14430,805
|
|
20231110,124500,2680647290,14430,14440,14440,14430,105
|
|
20231110,124400,2679131370,14440,14440,14440,14430,43
|
|
20231110,124300,2678510710,14440,14440,14440,14430,85
|
|
20231110,124200,2677283330,14440,14430,14440,14430,5
|
|
20231110,124100,2677211150,14440,14440,14440,14440,67
|
|
20231110,124000,2676243670,14440,14440,14440,14430,354
|
|
20231110,123900,2671132120,14440,14450,14450,14440,19
|
|
20231110,123800,2670857740,14430,14440,14450,14430,1076
|
|
20231110,123700,2655324930,14450,14450,14450,14440,318
|
|
20231110,123600,2650731850,14450,14440,14450,14440,111
|
|
20231110,123500,2649128210,14450,14440,14450,14440,103
|
|
20231110,123400,2647640870,14440,14440,14440,14440,3394
|
|
20231110,123300,2598631510,14440,14440,14440,14430,26
|
|
20231110,123200,2598256080,14440,14430,14440,14430,75
|
|
20231110,123100,2597173100,14430,14430,14440,14430,83
|
|
20231110,123000,2595975380,14430,14430,14440,14430,182
|
|
20231110,122900,2593348380,14440,14430,14440,14430,1182
|
|
20231110,122800,2576292080,14430,14440,14440,14430,78
|
|
20231110,122700,2575165800,14440,14420,14440,14420,581
|
|
20231110,122600,2566783080,14430,14430,14430,14420,140
|
|
20231110,122500,2564762900,14430,14430,14440,14430,707
|
|
20231110,122400,2554560850,14430,14440,14440,14430,148
|
|
20231110,122300,2552423980,14440,14440,14440,14430,632
|
|
20231110,122200,2543303890,14430,14430,14440,14430,955
|
|
20231110,122100,2529523100,14440,14430,14440,14430,568
|
|
20231110,122000,2521325350,14440,14430,14440,14430,1320
|
|
20231110,121900,2502275900,14430,14420,14430,14420,648
|
|
20231110,121800,2492930190,14430,14430,14430,14420,35
|
|
20231110,121700,2492425150,14420,14420,14430,14420,77
|
|
20231110,121600,2491314080,14430,14420,14430,14420,91
|
|
20231110,121500,2490001010,14430,14410,14430,14410,796
|
|
20231110,121400,2478521490,14420,14420,14420,14410,203
|
|
20231110,121300,2475596190,14410,14420,14420,14410,109
|
|
20231110,121200,2474024770,14410,14420,14420,14410,22
|
|
20231110,121100,2473707610,14410,14410,14410,14400,289
|
|
20231110,121000,2469543140,14410,14400,14410,14400,145
|
|
20231110,120900,2467453710,14410,14410,14410,14400,173
|
|
20231110,120800,2464960880,14400,14400,14410,14400,625
|
|
20231110,120700,2455960180,14390,14390,14400,14390,106
|
|
20231110,120600,2454434090,14390,14400,14400,14390,920
|
|
20231110,120500,2441191520,14400,14400,14400,14390,96
|
|
20231110,120400,2439809150,14400,14390,14400,14390,151
|
|
20231110,120300,2437636190,14400,14400,14400,14390,1171
|
|
20231110,120200,2420775050,14410,14410,14410,14400,824
|
|
20231110,120100,2408908600,14400,14410,14410,14400,133
|
|
20231110,120000,2406993360,14410,14410,14410,14400,75
|
|
20231110,115900,2405912630,14400,14400,14410,14400,131
|
|
20231110,115800,2404026170,14410,14410,14420,14410,173
|
|
20231110,115700,2401532530,14400,14420,14420,14400,46
|
|
20231110,115600,2400869650,14410,14410,14410,14400,449
|
|
20231110,115500,2394399570,14400,14400,14410,14400,13
|
|
20231110,115400,2394212330,14400,14400,14410,14400,112
|
|
20231110,115300,2392598800,14410,14400,14410,14400,230
|
|
20231110,115200,2389286670,14400,14400,14410,14400,110
|
|
20231110,115100,2387701730,14410,14410,14410,14400,19
|
|
20231110,115000,2387427960,14410,14400,14410,14400,102
|
|
20231110,114900,2385958390,14400,14390,14400,14380,1175
|
|
20231110,114800,2369042750,14380,14380,14390,14380,279
|
|
20231110,114700,2365028990,14380,14380,14380,14380,250
|
|
20231110,114600,2361433990,14380,14380,14390,14380,1904
|
|
20231110,114500,2334053750,14380,14390,14390,14380,22
|
|
20231110,114400,2333737220,14390,14390,14390,14380,390
|
|
20231110,114300,2328128890,14390,14390,14390,14380,80
|
|
20231110,114200,2326977700,14390,14390,14390,14390,4
|
|
20231110,114100,2326920140,14380,14390,14390,14380,89
|
|
20231110,114000,2325639450,14390,14380,14390,14380,398
|
|
20231110,113900,2319913310,14390,14390,14390,14380,115
|
|
20231110,113800,2318258470,14390,14380,14390,14380,191
|
|
20231110,113700,2315511000,14390,14390,14390,14390,118
|
|
20231110,113600,2313812980,14380,14400,14400,14380,1261
|
|
20231110,113500,2295666650,14390,14390,14400,14380,450
|
|
20231110,113400,2289192910,14390,14400,14400,14390,81
|
|
20231110,113300,2288027260,14400,14390,14400,14380,756
|
|
20231110,113200,2277148350,14390,14390,14390,14380,388
|
|
20231110,113100,2271565050,14390,14390,14390,14380,211
|
|
20231110,113000,2268529400,14390,14380,14390,14370,1614
|
|
20231110,112900,2245319430,14380,14380,14380,14370,346
|
|
20231110,112800,2240343970,14370,14370,14380,14360,530
|
|
20231110,112700,2232731820,14380,14390,14390,14360,136
|
|
20231110,112600,2230775950,14360,14380,14390,14360,675
|
|
20231110,112500,2221077340,14370,14390,14390,14370,376
|
|
20231110,112400,2215669550,14380,14380,14380,14380,66
|
|
20231110,112300,2214720470,14380,14380,14380,14380,7
|
|
20231110,112200,2214619810,14370,14370,14370,14360,1309
|
|
20231110,112100,2195809530,14370,14370,14370,14370,43
|
|
20231110,112000,2195191620,14370,14380,14380,14360,1913
|
|
20231110,111900,2167686160,14390,14390,14400,14390,57
|
|
20231110,111800,2166865730,14390,14390,14390,14380,105
|
|
20231110,111700,2165354800,14390,14400,14400,14390,2
|
|
20231110,111600,2165326010,14400,14390,14400,14390,817
|
|
20231110,111500,2153561230,14390,14390,14390,14390,63
|
|
20231110,111400,2152654660,14390,14380,14390,14380,186
|
|
20231110,111300,2149978220,14390,14380,14390,14380,102
|
|
20231110,111200,2148510460,14380,14380,14390,14380,90
|
|
20231110,111100,2147215460,14380,14370,14380,14370,2311
|
|
20231110,111000,2113984720,14360,14380,14380,14360,2648
|
|
20231110,110900,2075922810,14380,14390,14390,14380,191
|
|
20231110,110800,2073175380,14390,14390,14390,14380,75
|
|
20231110,110700,2072096140,14390,14390,14400,14390,21
|
|
20231110,110600,2071793900,14390,14400,14410,14390,1852
|
|
20231110,110500,2045127450,14400,14390,14400,14390,139
|
|
20231110,110400,2043125910,14400,14380,14400,14380,162
|
|
20231110,110300,2040793740,14390,14400,14400,14380,798
|
|
20231110,110200,2029311120,14400,14410,14410,14400,18
|
|
20231110,110100,2029051830,14410,14380,14410,14380,912
|
|
20231110,110000,2015914560,14380,14370,14390,14360,1403
|
|
20231110,105900,1995742040,14370,14370,14370,14360,1145
|
|
20231110,105800,1979288490,14360,14370,14370,14360,117
|
|
20231110,105700,1977607220,14370,14380,14380,14360,504
|
|
20231110,105600,1970363210,14380,14380,14380,14380,186
|
|
20231110,105500,1967688530,14380,14380,14380,14380,75
|
|
20231110,105400,1966610030,14370,14380,14380,14370,112
|
|
20231110,105300,1964999670,14380,14350,14380,14350,181
|
|
20231110,105200,1962397700,14340,14340,14350,14340,279
|
|
20231110,105100,1958396820,14340,14370,14380,14340,411
|
|
20231110,105000,1952498890,14370,14380,14380,14370,217
|
|
20231110,104900,1949379000,14370,14360,14370,14350,250
|
|
20231110,104800,1945790360,14350,14340,14350,14340,137
|
|
20231110,104700,1943825450,14350,14350,14350,14350,102
|
|
20231110,104600,1942361750,14350,14360,14360,14350,656
|
|
20231110,104500,1932947260,14350,14360,14360,14350,212
|
|
20231110,104400,1929904590,14360,14360,14370,14360,273
|
|
20231110,104300,1925983920,14360,14370,14380,14360,150
|
|
20231110,104200,1923828670,14370,14370,14370,14360,395
|
|
20231110,104100,1918154750,14370,14370,14370,14370,1032
|
|
20231110,104000,1903324910,14380,14380,14380,14370,100
|
|
20231110,103900,1901886920,14400,14370,14400,14360,638
|
|
20231110,103800,1892716250,14370,14370,14390,14370,961
|
|
20231110,103700,1878900140,14370,14380,14380,14360,513
|
|
20231110,103600,1871528190,14380,14380,14380,14380,929
|
|
20231110,103500,1858169170,14390,14410,14420,14390,555
|
|
20231110,103400,1850179260,14410,14420,14420,14410,131
|
|
20231110,103300,1848291290,14430,14430,14430,14430,0
|
|
20231110,103200,1848291290,14430,14420,14430,14420,601
|
|
20231110,103100,1839623110,14420,14420,14430,14420,261
|
|
20231110,103000,1835858900,14420,14410,14440,14390,535
|
|
20231110,102900,1828148500,14400,14380,14400,14370,1880
|
|
20231110,102800,1801097190,14380,14370,14380,14350,575
|
|
20231110,102700,1792832630,14380,14380,14380,14370,35
|
|
20231110,102600,1792329430,14380,14380,14380,14380,506
|
|
20231110,102500,1785053150,14380,14380,14380,14370,133
|
|
20231110,102400,1783140620,14380,14340,14380,14340,325
|
|
20231110,102300,1778472630,14360,14340,14360,14340,127
|
|
20231110,102200,1776649010,14330,14360,14360,14320,25
|
|
20231110,102100,1776290930,14320,14370,14370,14320,331
|
|
20231110,102000,1771537040,14370,14370,14380,14290,3077
|
|
20231110,101900,1727483700,14350,14340,14380,14320,384
|
|
20231110,101800,1721967290,14320,14380,14390,14320,3481
|
|
20231110,101700,1671996060,14390,14390,14390,14380,1388
|
|
20231110,101600,1652025040,14390,14400,14400,14380,419
|
|
20231110,101500,1645992750,14400,14400,14400,14400,13
|
|
20231110,101400,1645805550,14400,14430,14440,14400,324
|
|
20231110,101300,1641128350,14420,14420,14440,14380,972
|
|
20231110,101200,1627117370,14400,14380,14430,14380,1058
|
|
20231110,101100,1611882840,14380,14380,14380,14380,24
|
|
20231110,101000,1611537720,14380,14400,14400,14380,43
|
|
20231110,100900,1610918740,14400,14390,14420,14380,1027
|
|
20231110,100800,1596120660,14390,14360,14410,14360,153
|
|
20231110,100700,1593922670,14410,14370,14420,14350,3120
|
|
20231110,100600,1549000000,14370,14360,14380,14360,241
|
|
20231110,100500,1545536540,14360,14370,14370,14360,172
|
|
20231110,100400,1543066020,14360,14360,14370,14350,44
|
|
20231110,100300,1542433860,14370,14360,14370,14360,516
|
|
20231110,100200,1535022020,14360,14360,14370,14350,249
|
|
20231110,100100,1531446250,14360,14350,14360,14350,102
|
|
20231110,100000,1529982100,14350,14360,14370,14350,28
|
|
20231110,095900,1529580090,14360,14340,14360,14330,438
|
|
20231110,095800,1523297800,14340,14340,14340,14340,344
|
|
20231110,095700,1518364840,14320,14340,14340,14320,231
|
|
20231110,095600,1515056760,14340,14350,14350,14340,134
|
|
20231110,095500,1513134170,14350,14320,14350,14320,202
|
|
20231110,095400,1510238410,14350,14330,14370,14330,875
|
|
20231110,095300,1497687710,14330,14320,14330,14310,459
|
|
20231110,095200,1491114710,14320,14280,14320,14270,1198
|
|
20231110,095100,1473989540,14270,14270,14280,14270,350
|
|
20231110,095000,1468992630,14270,14270,14280,14270,87
|
|
20231110,094900,1467750670,14280,14280,14280,14270,341
|
|
20231110,094800,1462884060,14280,14290,14300,14280,496
|
|
20231110,094700,1455799450,14280,14290,14290,14280,1215
|
|
20231110,094600,1438444310,14290,14300,14300,14290,1107
|
|
20231110,094500,1422623760,14310,14300,14310,14300,146
|
|
20231110,094400,1420534840,14290,14300,14300,14290,533
|
|
20231110,094300,1412915170,14300,14290,14300,14290,407
|
|
20231110,094200,1407097020,14290,14290,14290,14290,274
|
|
20231110,094100,1403181560,14290,14290,14300,14290,276
|
|
20231110,094000,1399236540,14290,14270,14290,14270,622
|
|
20231110,093900,1390360300,14260,14280,14280,14260,789
|
|
20231110,093800,1379100510,14280,14310,14310,14280,122
|
|
20231110,093700,1377356540,14290,14290,14290,14280,604
|
|
20231110,093600,1368729700,14290,14320,14320,14280,453
|
|
20231110,093500,1362250330,14320,14320,14330,14320,138
|
|
20231110,093400,1360273900,14330,14280,14340,14280,762
|
|
20231110,093300,1349376730,14280,14290,14350,14270,1996
|
|
20231110,093200,1320836290,14300,14250,14300,14250,3568
|
|
20231110,093100,1269939210,14260,14250,14260,14220,1435
|
|
20231110,093000,1249503470,14250,14220,14260,14220,1703
|
|
20231110,092900,1225261100,14220,14250,14270,14220,901
|
|
20231110,092800,1212420610,14250,14260,14260,14250,889
|
|
20231110,092700,1199750790,14260,14220,14270,14220,2765
|
|
20231110,092600,1160375320,14220,14220,14230,14200,2511
|
|
20231110,092500,1124683660,14220,14240,14240,14200,2113
|
|
20231110,092400,1094643360,14230,14260,14260,14230,6393
|
|
20231110,092300,1003548080,14260,14270,14270,14250,2297
|
|
20231110,092200,970800040,14270,14270,14270,14260,1521
|
|
20231110,092100,949108680,14270,14300,14300,14260,1858
|
|
20231110,092000,922591460,14290,14300,14310,14290,742
|
|
20231110,091900,911985430,14300,14300,14310,14290,2834
|
|
20231110,091800,871454920,14300,14320,14320,14300,480
|
|
20231110,091700,864586920,14320,14360,14360,14320,5780
|
|
20231110,091600,781688430,14360,14350,14360,14350,1059
|
|
20231110,091500,766486320,14350,14380,14380,14350,1125
|
|
20231110,091400,750335930,14390,14360,14390,14360,869
|
|
20231110,091300,737846430,14360,14380,14390,14360,3168
|
|
20231110,091200,692308610,14380,14360,14390,14360,507
|
|
20231110,091100,685019030,14350,14360,14400,14350,938
|
|
20231110,091000,671533460,14360,14350,14410,14350,1584
|
|
20231110,090900,648759070,14340,14350,14350,14340,716
|
|
20231110,090800,638489650,14350,14370,14370,14310,2069
|
|
20231110,090700,608819910,14370,14360,14370,14350,676
|
|
20231110,090600,599112850,14360,14390,14390,14330,1317
|
|
20231110,090500,580189610,14380,14360,14380,14350,2375
|
|
20231110,090400,546060910,14360,14360,14380,14330,2931
|
|
20231110,090300,503965180,14350,14330,14350,14310,2956
|
|
20231110,090200,461616540,14330,14370,14370,14290,2157
|
|
20231110,090100,430732680,14300,14170,14370,14170,17854
|
|
20231110,090000,176771840,14210,14280,14300,14170,12233
|