590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,184700,4156504850,14340,14340,14340,14340,20376
|
|
20231113,184600,4156504850,14340,14340,14340,14340,0
|
|
20231113,184500,4156504850,14340,14340,14340,14340,0
|
|
20231113,184400,4156504850,14340,14340,14340,14340,0
|
|
20231113,184300,4156504850,14340,14340,14340,14340,0
|
|
20231113,184200,4156504850,14340,14340,14340,14340,0
|
|
20231113,184100,4156504850,14340,14340,14340,14340,0
|
|
20231113,184000,4156504850,14340,14340,14340,14340,0
|
|
20231113,183900,4156504850,14340,14340,14340,14340,0
|
|
20231113,183800,4156504850,14340,14340,14340,14340,0
|
|
20231113,183700,4156504850,14340,14340,14340,14340,0
|
|
20231113,183600,4156504850,14340,14340,14340,14340,0
|
|
20231113,183500,4156504850,14340,14340,14340,14340,0
|
|
20231113,183400,4156504850,14340,14340,14340,14340,0
|
|
20231113,183300,4156504850,14340,14340,14340,14340,0
|
|
20231113,183200,4156504850,14340,14340,14340,14340,0
|
|
20231113,183100,4156504850,14340,14340,14340,14340,0
|
|
20231113,183000,4156504850,14340,14340,14340,14340,0
|
|
20231113,182900,4156504850,14340,14340,14340,14340,0
|
|
20231113,182800,4156504850,14340,14340,14340,14340,0
|
|
20231113,182700,4156504850,14340,14340,14340,14340,0
|
|
20231113,182600,4156504850,14340,14340,14340,14340,0
|
|
20231113,182500,4156504850,14340,14340,14340,14340,0
|
|
20231113,182400,4156504850,14340,14340,14340,14340,0
|
|
20231113,182300,4156504850,14340,14340,14340,14340,0
|
|
20231113,182200,4156504850,14340,14340,14340,14340,0
|
|
20231113,182100,4156504850,14340,14340,14340,14340,0
|
|
20231113,182000,4156504850,14340,14340,14340,14340,0
|
|
20231113,181900,4156504850,14340,14340,14340,14340,0
|
|
20231113,181800,4156504850,14340,14340,14340,14340,0
|
|
20231113,181700,4156504850,14340,14340,14340,14340,20376
|
|
20231113,181600,4156504850,14340,14340,14340,14340,0
|
|
20231113,181500,4156504850,14340,14340,14340,14340,0
|
|
20231113,181400,4156504850,14340,14340,14340,14340,0
|
|
20231113,181300,4156504850,14340,14340,14340,14340,0
|
|
20231113,181200,4156504850,14340,14340,14340,14340,0
|
|
20231113,181100,4156504850,14340,14340,14340,14340,0
|
|
20231113,181000,4156504850,14340,14340,14340,14340,0
|
|
20231113,180900,4156504850,14340,14340,14340,14340,0
|
|
20231113,180800,4156504850,14340,14340,14340,14340,0
|
|
20231113,180700,4156504850,14340,14340,14340,14340,0
|
|
20231113,180600,4156504850,14340,14340,14340,14340,0
|
|
20231113,180500,4156504850,14340,14340,14340,14340,0
|
|
20231113,180400,4156504850,14340,14340,14340,14340,0
|
|
20231113,180300,4156504850,14340,14340,14340,14340,0
|
|
20231113,180200,4156504850,14340,14340,14340,14340,0
|
|
20231113,180100,4156504850,14340,14340,14340,14340,0
|
|
20231113,180000,4156504850,14340,14340,14340,14340,0
|
|
20231113,175900,4156504850,14340,14340,14340,14340,0
|
|
20231113,175800,4156504850,14340,14340,14340,14340,0
|
|
20231113,175700,4156504850,14340,14340,14340,14340,0
|
|
20231113,175600,4156504850,14340,14340,14340,14340,0
|
|
20231113,175500,4156504850,14340,14340,14340,14340,0
|
|
20231113,175400,4156504850,14340,14340,14340,14340,0
|
|
20231113,175300,4156504850,14340,14340,14340,14340,0
|
|
20231113,175200,4156504850,14340,14340,14340,14340,0
|
|
20231113,175100,4156504850,14340,14340,14340,14340,0
|
|
20231113,175000,4156504850,14340,14340,14340,14340,0
|
|
20231113,174900,4156504850,14340,14340,14340,14340,0
|
|
20231113,174800,4156504850,14340,14340,14340,14340,0
|
|
20231113,174700,4156504850,14340,14340,14340,14340,20376
|
|
20231113,174600,4156504850,14340,14340,14340,14340,0
|
|
20231113,174500,4156504850,14340,14340,14340,14340,0
|
|
20231113,174400,4156504850,14340,14340,14340,14340,0
|
|
20231113,174300,4156504850,14340,14340,14340,14340,0
|
|
20231113,174200,4156504850,14340,14340,14340,14340,0
|
|
20231113,174100,4156504850,14340,14340,14340,14340,0
|
|
20231113,174000,4156504850,14340,14340,14340,14340,0
|
|
20231113,173900,4156504850,14340,14340,14340,14340,0
|
|
20231113,173800,4156504850,14340,14340,14340,14340,0
|
|
20231113,173700,4156504850,14340,14340,14340,14340,0
|
|
20231113,173600,4156504850,14340,14340,14340,14340,0
|
|
20231113,173500,4156504850,14340,14340,14340,14340,0
|
|
20231113,173400,4156504850,14340,14340,14340,14340,0
|
|
20231113,173300,4156504850,14340,14340,14340,14340,0
|
|
20231113,173200,4156504850,14340,14340,14340,14340,0
|
|
20231113,173100,4156504850,14340,14340,14340,14340,0
|
|
20231113,173000,4156504850,14340,14340,14340,14340,0
|
|
20231113,172900,4156504850,14340,14340,14340,14340,0
|
|
20231113,172800,4156504850,14340,14340,14340,14340,0
|
|
20231113,172700,4156504850,14340,14340,14340,14340,0
|
|
20231113,172600,4156504850,14340,14340,14340,14340,0
|
|
20231113,172500,4156504850,14340,14340,14340,14340,0
|
|
20231113,172400,4156504850,14340,14340,14340,14340,0
|
|
20231113,172300,4156504850,14340,14340,14340,14340,0
|
|
20231113,172200,4156504850,14340,14340,14340,14340,0
|
|
20231113,172100,4156504850,14340,14340,14340,14340,0
|
|
20231113,172000,4156504850,14340,14340,14340,14340,0
|
|
20231113,171900,4156504850,14340,14340,14340,14340,0
|
|
20231113,171800,4156504850,14340,14340,14340,14340,0
|
|
20231113,171700,4156504850,14340,14340,14340,14340,20376
|
|
20231113,171600,4156504850,14340,14340,14340,14340,0
|
|
20231113,171500,4156504850,14340,14340,14340,14340,0
|
|
20231113,171400,4156504850,14340,14340,14340,14340,0
|
|
20231113,171300,4156504850,14340,14340,14340,14340,0
|
|
20231113,171200,4156504850,14340,14340,14340,14340,0
|
|
20231113,171100,4156504850,14340,14340,14340,14340,0
|
|
20231113,171000,4156504850,14340,14340,14340,14340,0
|
|
20231113,170900,4156504850,14340,14340,14340,14340,0
|
|
20231113,170800,4156504850,14340,14340,14340,14340,0
|
|
20231113,170700,4156504850,14340,14340,14340,14340,0
|
|
20231113,170600,4156504850,14340,14340,14340,14340,0
|
|
20231113,170500,4156504850,14340,14340,14340,14340,0
|
|
20231113,170400,4156504850,14340,14340,14340,14340,0
|
|
20231113,170300,4156504850,14340,14340,14340,14340,0
|
|
20231113,170200,4156504850,14340,14340,14340,14340,0
|
|
20231113,170100,4156504850,14340,14340,14340,14340,0
|
|
20231113,170000,4156504850,14340,14340,14340,14340,0
|
|
20231113,165900,4156504850,14340,14340,14340,14340,0
|
|
20231113,165800,4156504850,14340,14340,14340,14340,0
|
|
20231113,165700,4156504850,14340,14340,14340,14340,0
|
|
20231113,165600,4156504850,14340,14340,14340,14340,0
|
|
20231113,165500,4156504850,14340,14340,14340,14340,0
|
|
20231113,165400,4156504850,14340,14340,14340,14340,0
|
|
20231113,165300,4156504850,14340,14340,14340,14340,0
|
|
20231113,165200,4156504850,14340,14340,14340,14340,0
|
|
20231113,165100,4156504850,14340,14340,14340,14340,0
|
|
20231113,165000,4156504850,14340,14340,14340,14340,0
|
|
20231113,164900,4156504850,14340,14340,14340,14340,0
|
|
20231113,164800,4156504850,14340,14340,14340,14340,0
|
|
20231113,164700,4156504850,14340,14340,14340,14340,20376
|
|
20231113,164600,4156504850,14340,14340,14340,14340,0
|
|
20231113,164500,4156504850,14340,14340,14340,14340,0
|
|
20231113,164400,4156504850,14340,14340,14340,14340,0
|
|
20231113,164300,4156504850,14340,14340,14340,14340,0
|
|
20231113,164200,4156504850,14340,14340,14340,14340,0
|
|
20231113,164100,4156504850,14340,14340,14340,14340,0
|
|
20231113,164000,4156504850,14340,14340,14340,14340,0
|
|
20231113,163900,4156504850,14340,14340,14340,14340,0
|
|
20231113,163800,4156504850,14340,14340,14340,14340,0
|
|
20231113,163700,4156504850,14340,14340,14340,14340,0
|
|
20231113,163600,4156504850,14340,14340,14340,14340,0
|
|
20231113,163500,4156504850,14340,14340,14340,14340,0
|
|
20231113,163400,4156504850,14340,14340,14340,14340,0
|
|
20231113,163300,4156504850,14340,14340,14340,14340,0
|
|
20231113,163200,4156504850,14340,14340,14340,14340,0
|
|
20231113,163100,4156504850,14340,14340,14340,14340,0
|
|
20231113,163000,4156504850,14340,14340,14340,14340,0
|
|
20231113,162900,4156504850,14340,14340,14340,14340,0
|
|
20231113,162800,4156504850,14340,14340,14340,14340,0
|
|
20231113,162700,4156504850,14340,14340,14340,14340,0
|
|
20231113,162600,4156504850,14340,14340,14340,14340,0
|
|
20231113,162500,4156504850,14340,14340,14340,14340,0
|
|
20231113,162400,4156504850,14340,14340,14340,14340,0
|
|
20231113,162300,4156504850,14340,14340,14340,14340,0
|
|
20231113,162200,4156504850,14340,14340,14340,14340,0
|
|
20231113,162100,4156504850,14340,14340,14340,14340,0
|
|
20231113,162000,4156504850,14340,14340,14340,14340,0
|
|
20231113,161900,4156504850,14340,14340,14340,14340,0
|
|
20231113,161800,4156504850,14340,14340,14340,14340,0
|
|
20231113,161700,4156504850,14340,14340,14340,14340,20376
|
|
20231113,161600,4156504850,14340,14340,14340,14340,0
|
|
20231113,161500,4156504850,14340,14340,14340,14340,0
|
|
20231113,161400,4156504850,14340,14340,14340,14340,0
|
|
20231113,161300,4156504850,14340,14340,14340,14340,0
|
|
20231113,161200,4156504850,14340,14340,14340,14340,0
|
|
20231113,161100,4156504850,14340,14340,14340,14340,0
|
|
20231113,161000,4156504850,14340,14340,14340,14340,0
|
|
20231113,160900,4156504850,14340,14340,14340,14340,0
|
|
20231113,160800,4156504850,14340,14340,14340,14340,0
|
|
20231113,160700,4156504850,14340,14340,14340,14340,0
|
|
20231113,160600,4156504850,14340,14340,14340,14340,0
|
|
20231113,160500,4156504850,14340,14340,14340,14340,0
|
|
20231113,160400,4156504850,14340,14340,14340,14340,0
|
|
20231113,160300,4156504850,14340,14340,14340,14340,0
|
|
20231113,160200,4156504850,14340,14340,14340,14340,0
|
|
20231113,160100,4156504850,14340,14340,14340,14340,0
|
|
20231113,160000,4156504850,14340,14340,14340,14340,0
|
|
20231113,155900,4156504850,14340,14340,14340,14340,0
|
|
20231113,155800,4156504850,14340,14340,14340,14340,0
|
|
20231113,155700,4156504850,14340,14340,14340,14340,0
|
|
20231113,155600,4156504850,14340,14340,14340,14340,0
|
|
20231113,155500,4156504850,14340,14340,14340,14340,0
|
|
20231113,155400,4156504850,14340,14340,14340,14340,0
|
|
20231113,155300,4156504850,14340,14340,14340,14340,0
|
|
20231113,155200,4156504850,14340,14340,14340,14340,0
|
|
20231113,155100,4156504850,14340,14340,14340,14340,0
|
|
20231113,155000,4156504850,14340,14340,14340,14340,0
|
|
20231113,154900,4156504850,14340,14340,14340,14340,0
|
|
20231113,154800,4156504850,14340,14340,14340,14340,0
|
|
20231113,154700,4156504850,14340,14340,14340,14340,20376
|
|
20231113,154600,4156504850,14340,14340,14340,14340,0
|
|
20231113,154500,4156504850,14340,14340,14340,14340,0
|
|
20231113,154400,4156504850,14340,14340,14340,14340,0
|
|
20231113,154300,4156504850,14340,14340,14340,14340,0
|
|
20231113,154200,4156504850,14340,14340,14340,14340,0
|
|
20231113,154100,4156504850,14340,14340,14340,14340,0
|
|
20231113,154000,4156504850,14340,14340,14340,14340,0
|
|
20231113,153900,4156504850,14340,14340,14340,14340,0
|
|
20231113,153800,4156504850,14340,14340,14340,14340,0
|
|
20231113,153700,4156504850,14340,14340,14340,14340,0
|
|
20231113,153600,4156504850,14340,14340,14340,14340,0
|
|
20231113,153500,4156504850,14340,14340,14340,14340,0
|
|
20231113,153400,4156504850,14340,14340,14340,14340,0
|
|
20231113,153300,4156504850,14340,14340,14340,14340,0
|
|
20231113,153200,4156504850,14340,14340,14340,14340,0
|
|
20231113,153100,4156504850,14340,14340,14340,14340,0
|
|
20231113,153000,4156504850,14340,14340,14340,14340,20376
|
|
20231113,152900,3864313010,14300,14300,14300,14300,0
|
|
20231113,152800,3864313010,14300,14300,14300,14300,0
|
|
20231113,152700,3864313010,14300,14300,14300,14300,0
|
|
20231113,152600,3864313010,14300,14300,14300,14300,0
|
|
20231113,152500,3864313010,14300,14300,14300,14300,0
|
|
20231113,152400,3864313010,14300,14300,14300,14300,0
|
|
20231113,152300,3864313010,14300,14300,14300,14300,0
|
|
20231113,152200,3864313010,14300,14300,14300,14300,0
|
|
20231113,152100,3864313010,14300,14300,14300,14300,0
|
|
20231113,152000,3864313010,14300,14300,14300,14300,0
|
|
20231113,151900,3864313010,14300,14310,14320,14300,679
|
|
20231113,151800,3854599270,14320,14300,14320,14300,769
|
|
20231113,151700,3843595070,14300,14300,14310,14300,308
|
|
20231113,151600,3839189150,14300,14310,14310,14290,2193
|
|
20231113,151500,3807829780,14300,14300,14310,14300,1118
|
|
20231113,151400,3791836800,14300,14300,14310,14300,405
|
|
20231113,151300,3786044470,14310,14300,14310,14300,542
|
|
20231113,151200,3778292460,14300,14300,14320,14300,863
|
|
20231113,151100,3765947870,14300,14300,14310,14300,329
|
|
20231113,151000,3761241900,14310,14300,14310,14300,331
|
|
20231113,150900,3756506880,14310,14310,14310,14300,335
|
|
20231113,150800,3751714160,14300,14300,14310,14300,373
|
|
20231113,150700,3746378530,14310,14300,14310,14300,309
|
|
20231113,150600,3741957620,14300,14300,14310,14300,107
|
|
20231113,150500,3740427220,14300,14310,14310,14300,1175
|
|
20231113,150400,3723619080,14310,14310,14310,14300,1322
|
|
20231113,150300,3704714240,14310,14300,14310,14300,364
|
|
20231113,150200,3699507810,14300,14300,14310,14300,552
|
|
20231113,150100,3691614070,14300,14310,14320,14300,1267
|
|
20231113,150000,3673493860,14310,14300,14320,14300,580
|
|
20231113,145900,3665194060,14300,14300,14310,14300,172
|
|
20231113,145800,3662733660,14310,14320,14320,14300,407
|
|
20231113,145700,3656908870,14320,14320,14330,14310,372
|
|
20231113,145600,3651583600,14320,14320,14330,14310,544
|
|
20231113,145500,3643795630,14320,14320,14330,14290,2620
|
|
20231113,145400,3606319760,14300,14300,14320,14300,1414
|
|
20231113,145300,3586097240,14300,14300,14310,14290,1429
|
|
20231113,145200,3565662050,14300,14310,14310,14300,347
|
|
20231113,145100,3560698720,14300,14300,14310,14290,466
|
|
20231113,145000,3554034440,14290,14300,14310,14290,609
|
|
20231113,144900,3545326250,14300,14300,14310,14300,215
|
|
20231113,144800,3542251050,14300,14310,14310,14300,248
|
|
20231113,144700,3538703430,14320,14300,14320,14300,819
|
|
20231113,144600,3526989960,14300,14310,14310,14300,352
|
|
20231113,144500,3521953420,14300,14320,14320,14300,158
|
|
20231113,144400,3519692490,14310,14310,14320,14310,509
|
|
20231113,144300,3512407360,14310,14320,14330,14310,574
|
|
20231113,144200,3504187510,14320,14320,14330,14310,120
|
|
20231113,144100,3502469120,14310,14310,14330,14310,873
|
|
20231113,144000,3489975200,14300,14310,14320,14300,469
|
|
20231113,143900,3483263080,14310,14310,14330,14300,1242
|
|
20231113,143800,3465489080,14310,14310,14340,14300,5372
|
|
20231113,143700,3388616410,14310,14330,14340,14310,1194
|
|
20231113,143600,3371513080,14330,14330,14340,14330,1175
|
|
20231113,143500,3354674140,14340,14330,14340,14330,894
|
|
20231113,143400,3341861920,14330,14330,14340,14330,174
|
|
20231113,143300,3339367250,14340,14330,14340,14330,190
|
|
20231113,143200,3336643880,14340,14330,14340,14330,180
|
|
20231113,143100,3334063170,14330,14330,14340,14330,94
|
|
20231113,143000,3332715660,14330,14340,14340,14330,225
|
|
20231113,142900,3329490250,14330,14350,14350,14330,690
|
|
20231113,142800,3319595750,14340,14340,14360,14340,1443
|
|
20231113,142700,3298893530,14340,14330,14340,14330,632
|
|
20231113,142600,3289832140,14340,14330,14340,14330,335
|
|
20231113,142500,3285030140,14330,14340,14360,14320,2494
|
|
20231113,142400,3249270730,14330,14350,14350,14330,553
|
|
20231113,142300,3241338600,14350,14360,14360,14340,508
|
|
20231113,142200,3234049280,14360,14380,14390,14350,922
|
|
20231113,142100,3220807160,14360,14350,14380,14330,3108
|
|
20231113,142000,3176201840,14350,14340,14350,14330,3672
|
|
20231113,141900,3123565840,14330,14330,14340,14330,174
|
|
20231113,141800,3121071010,14340,14320,14340,14310,2541
|
|
20231113,141700,3084675170,14320,14320,14320,14310,349
|
|
20231113,141600,3079678860,14320,14320,14320,14300,153
|
|
20231113,141500,3077489090,14310,14310,14320,14300,503
|
|
20231113,141400,3070289640,14300,14320,14320,14300,270
|
|
20231113,141300,3066425620,14310,14320,14320,14310,313
|
|
20231113,141200,3061944960,14320,14320,14330,14310,797
|
|
20231113,141100,3050536140,14330,14320,14330,14320,109
|
|
20231113,141000,3048974360,14320,14330,14330,14320,209
|
|
20231113,140900,3045979780,14320,14320,14330,14310,576
|
|
20231113,140800,3037731180,14320,14330,14330,14310,1409
|
|
20231113,140700,3017554310,14340,14330,14340,14320,958
|
|
20231113,140600,3003825800,14330,14330,14340,14320,706
|
|
20231113,140500,2993708910,14330,14330,14340,14330,501
|
|
20231113,140400,2986528700,14340,14350,14350,14340,614
|
|
20231113,140300,2977723550,14340,14340,14350,14340,43
|
|
20231113,140200,2977106800,14350,14350,14350,14340,134
|
|
20231113,140100,2975184270,14350,14350,14350,14340,82
|
|
20231113,140000,2974008150,14340,14350,14350,14340,146
|
|
20231113,135900,2971913850,14350,14330,14350,14330,741
|
|
20231113,135800,2961287340,14340,14330,14340,14330,98
|
|
20231113,135700,2959882340,14340,14320,14340,14320,490
|
|
20231113,135600,2952860360,14320,14320,14330,14320,41
|
|
20231113,135500,2952273140,14320,14330,14330,14320,38
|
|
20231113,135400,2951728860,14320,14330,14330,14320,55
|
|
20231113,135300,2950941080,14330,14330,14340,14320,34
|
|
20231113,135200,2950453930,14320,14310,14340,14310,174
|
|
20231113,135100,2947961960,14320,14340,14340,14310,378
|
|
20231113,135000,2942548340,14330,14320,14340,14320,318
|
|
20231113,134900,2937993880,14320,14310,14320,14310,65
|
|
20231113,134800,2937063640,14310,14320,14320,14310,216
|
|
20231113,134700,2933972480,14310,14310,14340,14310,535
|
|
20231113,134600,2926309280,14320,14310,14320,14300,502
|
|
20231113,134500,2919126500,14320,14310,14320,14310,39
|
|
20231113,134400,2918568210,14320,14310,14320,14310,36
|
|
20231113,134300,2918052920,14310,14330,14330,14300,1948
|
|
20231113,134200,2890172390,14320,14330,14330,14320,125
|
|
20231113,134100,2888382280,14320,14350,14350,14320,435
|
|
20231113,134000,2882144310,14350,14350,14350,14340,261
|
|
20231113,133900,2878399420,14350,14350,14350,14340,39
|
|
20231113,133800,2877840010,14340,14340,14350,14340,86
|
|
20231113,133700,2876606560,14340,14360,14360,14340,57
|
|
20231113,133600,2875788710,14360,14360,14360,14350,635
|
|
20231113,133500,2866675470,14350,14340,14350,14340,53
|
|
20231113,133400,2865915060,14340,14360,14360,14330,408
|
|
20231113,133300,2860056430,14350,14310,14350,14310,6088
|
|
20231113,133200,2772916690,14310,14330,14330,14310,46
|
|
20231113,133100,2772258050,14330,14310,14330,14310,747
|
|
20231113,133000,2761565620,14300,14300,14310,14300,168
|
|
20231113,132900,2759163020,14310,14310,14310,14300,104
|
|
20231113,132800,2757674940,14310,14310,14330,14310,102
|
|
20231113,132700,2756215000,14320,14330,14330,14310,77
|
|
20231113,132600,2755112260,14320,14330,14330,14310,386
|
|
20231113,132500,2749586970,14310,14330,14340,14310,216
|
|
20231113,132400,2746493990,14340,14330,14340,14330,162
|
|
20231113,132300,2744172490,14330,14340,14350,14330,44
|
|
20231113,132200,2743541650,14350,14320,14350,14320,128
|
|
20231113,132100,2741706600,14350,14340,14350,14330,451
|
|
20231113,132000,2735240100,14340,14350,14350,14340,41
|
|
20231113,131900,2734652100,14340,14340,14350,14340,116
|
|
20231113,131800,2732987860,14340,14340,14350,14340,275
|
|
20231113,131700,2729044200,14340,14320,14340,14320,201
|
|
20231113,131600,2726163750,14320,14320,14330,14320,20
|
|
20231113,131500,2725877340,14330,14330,14330,14330,66
|
|
20231113,131400,2724931560,14330,14330,14330,14330,15
|
|
20231113,131300,2724716610,14320,14330,14330,14320,56
|
|
20231113,131200,2723914370,14320,14320,14320,14320,4
|
|
20231113,131100,2723857090,14320,14330,14330,14320,233
|
|
20231113,131000,2720519310,14330,14320,14330,14320,100
|
|
20231113,130900,2719086780,14320,14320,14320,14320,25
|
|
20231113,130800,2718728780,14320,14310,14330,14310,632
|
|
20231113,130700,2709683860,14310,14320,14330,14310,1241
|
|
20231113,130600,2691916550,14320,14330,14340,14320,847
|
|
20231113,130500,2679779070,14340,14330,14340,14330,10
|
|
20231113,130400,2679635760,14340,14340,14340,14330,111
|
|
20231113,130300,2678044250,14340,14340,14340,14340,10
|
|
20231113,130200,2677900850,14340,14340,14350,14340,214
|
|
20231113,130100,2674831440,14340,14340,14340,14340,120
|
|
20231113,130000,2673110640,14350,14340,14350,14340,299
|
|
20231113,125900,2668822820,14340,14350,14350,14340,58
|
|
20231113,125800,2667991080,14350,14340,14350,14340,120
|
|
20231113,125700,2666270120,14340,14350,14350,14340,15
|
|
20231113,125600,2666055010,14340,14340,14350,14340,84
|
|
20231113,125500,2664850430,14340,14360,14360,14340,1423
|
|
20231113,125400,2644429230,14350,14340,14350,14340,372
|
|
20231113,125300,2639092030,14340,14360,14360,14340,165
|
|
20231113,125200,2636725650,14340,14340,14350,14340,49
|
|
20231113,125100,2636022980,14340,14340,14350,14340,21
|
|
20231113,125000,2635721710,14340,14340,14360,14340,883
|
|
20231113,124900,2623056460,14330,14340,14340,14330,25
|
|
20231113,124800,2622698200,14330,14340,14340,14330,64
|
|
20231113,124700,2621780880,14330,14330,14340,14330,101
|
|
20231113,124600,2620333530,14340,14330,14340,14330,113
|
|
20231113,124500,2618713940,14340,14340,14340,14330,62
|
|
20231113,124400,2617825050,14330,14330,14340,14330,177
|
|
20231113,124300,2615287920,14330,14330,14340,14330,45
|
|
20231113,124200,2614643060,14330,14330,14340,14330,108
|
|
20231113,124100,2613095250,14340,14310,14340,14310,157
|
|
20231113,124000,2610846800,14300,14310,14310,14300,430
|
|
20231113,123900,2604693600,14310,14310,14310,14310,88
|
|
20231113,123800,2603434320,14310,14310,14330,14310,136
|
|
20231113,123700,2601487780,14310,14320,14330,14310,154
|
|
20231113,123600,2599282640,14320,14300,14330,14300,724
|
|
20231113,123500,2588922050,14310,14300,14310,14290,746
|
|
20231113,123400,2578254250,14290,14290,14290,14290,13
|
|
20231113,123300,2578068480,14290,14280,14290,14280,17
|
|
20231113,123200,2577825610,14280,14280,14290,14280,138
|
|
20231113,123100,2575853780,14280,14290,14290,14270,794
|
|
20231113,123000,2564521210,14280,14280,14290,14280,30
|
|
20231113,122900,2564092780,14280,14280,14290,14280,135
|
|
20231113,122800,2562163910,14290,14310,14310,14290,1197
|
|
20231113,122700,2545036400,14310,14310,14310,14310,228
|
|
20231113,122600,2541773720,14300,14300,14300,14290,779
|
|
20231113,122500,2530634180,14300,14310,14310,14300,88
|
|
20231113,122400,2529375620,14310,14310,14310,14300,525
|
|
20231113,122300,2521867040,14310,14300,14320,14300,388
|
|
20231113,122200,2516314410,14310,14290,14310,14290,209
|
|
20231113,122100,2513325940,14300,14290,14300,14290,333
|
|
20231113,122000,2508567080,14290,14280,14290,14270,719
|
|
20231113,121900,2498295320,14280,14280,14280,14270,545
|
|
20231113,121800,2490513330,14290,14270,14290,14270,151
|
|
20231113,121700,2488357190,14260,14260,14270,14260,464
|
|
20231113,121600,2481738960,14260,14280,14280,14260,166
|
|
20231113,121500,2479370020,14280,14290,14290,14270,1136
|
|
20231113,121400,2463147950,14280,14280,14290,14280,39
|
|
20231113,121300,2462591010,14290,14290,14300,14290,469
|
|
20231113,121200,2455888370,14280,14290,14350,14270,873
|
|
20231113,121100,2443392630,14270,14260,14290,14260,180
|
|
20231113,121000,2440823280,14260,14260,14260,14260,194
|
|
20231113,120900,2438056840,14260,14270,14290,14260,1643
|
|
20231113,120800,2414617050,14270,14280,14280,14260,4174
|
|
20231113,120700,2355046660,14280,14290,14290,14280,142
|
|
20231113,120600,2353018580,14280,14290,14290,14280,309
|
|
20231113,120500,2348603280,14290,14290,14300,14290,823
|
|
20231113,120400,2336837600,14300,14310,14320,14290,1833
|
|
20231113,120300,2310625840,14310,14320,14330,14310,2311
|
|
20231113,120200,2277540660,14330,14320,14330,14320,158
|
|
20231113,120100,2275277670,14330,14350,14350,14330,1134
|
|
20231113,120000,2259026570,14340,14340,14350,14330,704
|
|
20231113,115900,2248930910,14350,14340,14360,14330,1004
|
|
20231113,115800,2234529400,14330,14340,14340,14330,45
|
|
20231113,115700,2233884520,14330,14330,14330,14330,66
|
|
20231113,115600,2232938740,14330,14340,14340,14330,326
|
|
20231113,115500,2228263990,14340,14330,14340,14330,32
|
|
20231113,115400,2227805420,14330,14350,14350,14330,37
|
|
20231113,115300,2227275010,14350,14360,14360,14330,7152
|
|
20231113,115200,2124653850,14370,14360,14370,14360,68
|
|
20231113,115100,2123677000,14370,14360,14370,14360,186
|
|
20231113,115000,2121004450,14360,14370,14370,14360,792
|
|
20231113,114900,2109628560,14380,14360,14380,14360,431
|
|
20231113,114800,2103435000,14370,14370,14370,14350,73
|
|
20231113,114700,2102386860,14350,14360,14370,14350,405
|
|
20231113,114600,2096568930,14360,14370,14370,14360,91
|
|
20231113,114500,2095262140,14360,14360,14370,14360,10
|
|
20231113,114400,2095118530,14360,14360,14370,14350,3301
|
|
20231113,114300,2047717360,14360,14360,14370,14360,87
|
|
20231113,114200,2046467290,14360,14360,14360,14360,30
|
|
20231113,114100,2046036490,14360,14360,14370,14360,237
|
|
20231113,114000,2042632000,14360,14360,14370,14360,394
|
|
20231113,113900,2036973940,14360,14360,14360,14360,24
|
|
20231113,113800,2036629300,14370,14380,14380,14360,76
|
|
20231113,113700,2035536710,14380,14370,14380,14370,2361
|
|
20231113,113600,2001608420,14370,14370,14370,14370,24
|
|
20231113,113500,2001263540,14370,14380,14380,14370,449
|
|
20231113,113400,1994809320,14380,14380,14380,14380,38
|
|
20231113,113300,1994262880,14380,14400,14400,14380,776
|
|
20231113,113200,1983097170,14390,14390,14400,14390,16
|
|
20231113,113100,1982866920,14390,14390,14390,14390,52
|
|
20231113,113000,1982118640,14390,14380,14400,14380,417
|
|
20231113,112900,1976117830,14380,14390,14390,14380,210
|
|
20231113,112800,1973095990,14380,14400,14400,14380,1089
|
|
20231113,112700,1957427520,14400,14410,14410,14400,28
|
|
20231113,112600,1957024300,14400,14400,14400,14390,216
|
|
20231113,112500,1953913980,14400,14410,14410,14390,1041
|
|
20231113,112400,1938917860,14410,14410,14410,14410,61
|
|
20231113,112300,1938038850,14420,14410,14420,14410,160
|
|
20231113,112200,1935731810,14410,14400,14410,14400,172
|
|
20231113,112100,1933253380,14400,14410,14410,14400,11
|
|
20231113,112000,1933094970,14400,14400,14400,14400,41
|
|
20231113,111900,1932504570,14390,14390,14390,14390,10
|
|
20231113,111800,1932360670,14390,14410,14420,14390,520
|
|
20231113,111700,1924874930,14420,14410,14420,14410,155
|
|
20231113,111600,1922641280,14410,14410,14410,14410,39
|
|
20231113,111500,1922079290,14390,14430,14440,14390,1387
|
|
20231113,111400,1902099020,14440,14430,14440,14430,402
|
|
20231113,111300,1896295160,14430,14430,14430,14430,45
|
|
20231113,111200,1895645810,14430,14400,14430,14400,1021
|
|
20231113,111100,1880922860,14400,14400,14400,14400,112
|
|
20231113,111000,1879310060,14400,14400,14400,14400,100
|
|
20231113,110900,1877870060,14400,14400,14400,14400,70
|
|
20231113,110800,1876862060,14400,14400,14400,14400,33
|
|
20231113,110700,1876386860,14400,14400,14400,14400,21
|
|
20231113,110600,1876084460,14400,14410,14410,14400,100
|
|
20231113,110500,1874644360,14400,14420,14430,14400,305
|
|
20231113,110400,1870246180,14420,14400,14430,14400,892
|
|
20231113,110300,1857381250,14400,14400,14410,14400,96
|
|
20231113,110200,1855998740,14400,14410,14410,14400,42
|
|
20231113,110100,1855393800,14410,14410,14420,14400,75
|
|
20231113,110000,1854313080,14410,14420,14420,14410,1093
|
|
20231113,105900,1838558780,14420,14410,14420,14410,260
|
|
20231113,105800,1834809690,14410,14420,14420,14410,13
|
|
20231113,105700,1834622350,14410,14410,14420,14410,222
|
|
20231113,105600,1831422460,14410,14430,14430,14410,111
|
|
20231113,105500,1829820900,14410,14440,14440,14410,138
|
|
20231113,105400,1827829900,14420,14390,14430,14390,2533
|
|
20231113,105300,1791341220,14390,14390,14390,14390,35
|
|
20231113,105200,1790837570,14400,14370,14400,14360,885
|
|
20231113,105100,1778103890,14360,14360,14380,14360,92
|
|
20231113,105000,1776781880,14380,14370,14380,14360,363
|
|
20231113,104900,1771568620,14370,14370,14380,14370,226
|
|
20231113,104800,1768320950,14370,14360,14370,14360,194
|
|
20231113,104700,1765533340,14370,14370,14370,14360,1363
|
|
20231113,104600,1745957980,14360,14370,14370,14360,61
|
|
20231113,104500,1745081730,14370,14380,14380,14370,5
|
|
20231113,104400,1745009870,14380,14370,14380,14360,26
|
|
20231113,104300,1744636290,14380,14380,14380,14360,108
|
|
20231113,104200,1743084260,14380,14360,14380,14360,1168
|
|
20231113,104100,1726308160,14360,14370,14380,14360,440
|
|
20231113,104000,1719985010,14380,14370,14380,14370,79
|
|
20231113,103900,1718849700,14390,14370,14390,14370,1102
|
|
20231113,103800,1703011420,14390,14370,14390,14370,22
|
|
20231113,103700,1702694860,14370,14390,14390,14370,1029
|
|
20231113,103600,1687901560,14380,14380,14390,14380,73
|
|
20231113,103500,1686851620,14380,14380,14390,14380,288
|
|
20231113,103400,1682709900,14380,14370,14380,14370,53
|
|
20231113,103300,1681947780,14370,14370,14370,14370,104
|
|
20231113,103200,1680453300,14370,14370,14370,14360,160
|
|
20231113,103100,1678154230,14360,14360,14370,14360,120
|
|
20231113,103000,1676430170,14370,14370,14370,14350,695
|
|
20231113,102900,1666448910,14350,14390,14400,14350,10270
|
|
20231113,102800,1518716310,14390,14390,14400,14390,33
|
|
20231113,102700,1518241380,14400,14390,14400,14390,595
|
|
20231113,102600,1509676940,14390,14400,14400,14390,172
|
|
20231113,102500,1507201810,14390,14390,14400,14390,34
|
|
20231113,102400,1506712530,14400,14390,14400,14390,819
|
|
20231113,102300,1494926670,14400,14400,14400,14400,282
|
|
20231113,102200,1490865870,14390,14400,14400,14390,43
|
|
20231113,102100,1490246740,14400,14420,14420,14390,1695
|
|
20231113,102000,1465838320,14420,14430,14430,14400,1630
|
|
20231113,101900,1442350560,14430,14430,14430,14430,39
|
|
20231113,101800,1441787790,14430,14430,14430,14430,47
|
|
20231113,101700,1441109580,14430,14420,14430,14420,53
|
|
20231113,101600,1440344870,14430,14410,14430,14410,64
|
|
20231113,101500,1439421750,14420,14420,14420,14420,864
|
|
20231113,101400,1426962870,14420,14420,14420,14410,67
|
|
20231113,101300,1425996940,14410,14410,14410,14410,7
|
|
20231113,101200,1425896070,14410,14420,14420,14410,35
|
|
20231113,101100,1425391480,14420,14420,14420,14420,10
|
|
20231113,101000,1425247280,14410,14410,14420,14410,33
|
|
20231113,100900,1424771610,14410,14400,14410,14400,443
|
|
20231113,100800,1418391130,14400,14420,14420,14400,466
|
|
20231113,100700,1411674390,14420,14430,14430,14410,751
|
|
20231113,100600,1400845960,14430,14430,14440,14430,477
|
|
20231113,100500,1393962840,14440,14440,14440,14430,73
|
|
20231113,100400,1392908880,14440,14450,14450,14440,19
|
|
20231113,100300,1392634440,14450,14450,14450,14450,109
|
|
20231113,100200,1391059390,14440,14460,14460,14430,1252
|
|
20231113,100100,1372975360,14460,14410,14460,14410,2134
|
|
20231113,100000,1342180650,14410,14420,14420,14410,75
|
|
20231113,095900,1341099380,14420,14410,14420,14400,1048
|
|
20231113,095800,1326003800,14410,14410,14420,14410,344
|
|
20231113,095700,1321046660,14410,14420,14420,14400,673
|
|
20231113,095600,1311353920,14420,14410,14420,14400,524
|
|
20231113,095500,1303804240,14410,14400,14410,14400,1230
|
|
20231113,095400,1286087350,14410,14410,14410,14400,21
|
|
20231113,095300,1285784810,14410,14410,14410,14400,1010
|
|
20231113,095200,1271238010,14410,14410,14410,14400,998
|
|
20231113,095100,1256859860,14400,14400,14410,14400,47
|
|
20231113,095000,1256182830,14410,14410,14410,14410,123
|
|
20231113,094900,1254410400,14410,14410,14410,14410,288
|
|
20231113,094800,1250260320,14410,14410,14410,14410,117
|
|
20231113,094700,1248574350,14420,14410,14420,14410,26
|
|
20231113,094600,1248199660,14410,14410,14410,14410,30
|
|
20231113,094500,1247767360,14420,14420,14420,14410,118
|
|
20231113,094400,1246065980,14410,14390,14420,14390,547
|
|
20231113,094300,1238184080,14400,14400,14400,14390,61
|
|
20231113,094200,1237305840,14400,14400,14400,14390,660
|
|
20231113,094100,1227802100,14400,14400,14410,14390,4166
|
|
20231113,094000,1167831260,14420,14410,14420,14400,333
|
|
20231113,093900,1163035870,14420,14420,14420,14420,290
|
|
20231113,093800,1158854070,14420,14420,14420,14400,521
|
|
20231113,093700,1151346270,14400,14400,14420,14400,1358
|
|
20231113,093600,1131783620,14400,14420,14420,14400,306
|
|
20231113,093500,1127373260,14420,14400,14420,14400,1366
|
|
20231113,093400,1107691770,14400,14410,14410,14400,105
|
|
20231113,093300,1106179760,14410,14420,14420,14410,295
|
|
20231113,093200,1101928310,14420,14420,14430,14410,394
|
|
20231113,093100,1096247790,14410,14400,14410,14360,948
|
|
20231113,093000,1082593160,14400,14390,14410,14390,451
|
|
20231113,092900,1076101060,14390,14370,14420,14370,2383
|
|
20231113,092800,1041810320,14360,14360,14360,14340,7359
|
|
20231113,092700,936185550,14360,14370,14380,14360,467
|
|
20231113,092600,929475430,14370,14360,14370,14360,1375
|
|
20231113,092500,909723200,14360,14380,14380,14360,1308
|
|
20231113,092400,890927590,14380,14390,14390,14380,397
|
|
20231113,092300,885218390,14390,14390,14400,14360,1811
|
|
20231113,092200,859184780,14390,14390,14400,14390,417
|
|
20231113,092100,853181870,14390,14380,14390,14380,27
|
|
20231113,092000,852793530,14400,14370,14400,14370,2952
|
|
20231113,091900,810354810,14380,14370,14380,14360,1213
|
|
20231113,091800,792925860,14370,14370,14380,14360,797
|
|
20231113,091700,781474730,14360,14380,14390,14360,2222
|
|
20231113,091600,749529830,14380,14400,14430,14380,1762
|
|
20231113,091500,724171260,14430,14410,14430,14390,618
|
|
20231113,091400,715258750,14410,14380,14410,14370,595
|
|
20231113,091300,706699280,14390,14400,14420,14390,1628
|
|
20231113,091200,683254550,14400,14390,14440,14370,4101
|
|
20231113,091100,624262430,14390,14370,14400,14360,3137
|
|
20231113,091000,579173660,14370,14360,14370,14340,1766
|
|
20231113,090900,553818350,14370,14360,14390,14350,4218
|
|
20231113,090800,493230880,14350,14380,14390,14350,5847
|
|
20231113,090700,409218620,14390,14410,14410,14380,2848
|
|
20231113,090600,368212850,14410,14450,14450,14400,2965
|
|
20231113,090500,325479900,14440,14350,14450,14340,2105
|
|
20231113,090400,295185360,14350,14410,14410,14340,4148
|
|
20231113,090300,235508410,14400,14440,14440,14390,4497
|
|
20231113,090200,170714610,14440,14500,14500,14440,2740
|
|
20231113,090100,131075110,14490,14500,14530,14480,2122
|
|
20231113,090000,100253140,14500,14530,14530,14470,6910
|