628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,192500,1413994200,5100,5100,5100,5100,2505
|
|
20231113,192400,1413994200,5100,5100,5100,5100,0
|
|
20231113,192300,1413994200,5100,5100,5100,5100,0
|
|
20231113,192200,1413994200,5100,5100,5100,5100,0
|
|
20231113,192100,1413994200,5100,5100,5100,5100,0
|
|
20231113,192000,1413994200,5100,5100,5100,5100,0
|
|
20231113,191900,1413994200,5100,5100,5100,5100,0
|
|
20231113,191800,1413994200,5100,5100,5100,5100,0
|
|
20231113,191700,1413994200,5100,5100,5100,5100,0
|
|
20231113,191600,1413994200,5100,5100,5100,5100,0
|
|
20231113,191500,1413994200,5100,5100,5100,5100,0
|
|
20231113,191400,1413994200,5100,5100,5100,5100,0
|
|
20231113,191300,1413994200,5100,5100,5100,5100,0
|
|
20231113,191200,1413994200,5100,5100,5100,5100,0
|
|
20231113,191100,1413994200,5100,5100,5100,5100,0
|
|
20231113,191000,1413994200,5100,5100,5100,5100,0
|
|
20231113,190900,1413994200,5100,5100,5100,5100,0
|
|
20231113,190800,1413994200,5100,5100,5100,5100,0
|
|
20231113,190700,1413994200,5100,5100,5100,5100,0
|
|
20231113,190600,1413994200,5100,5100,5100,5100,0
|
|
20231113,190500,1413994200,5100,5100,5100,5100,0
|
|
20231113,190400,1413994200,5100,5100,5100,5100,0
|
|
20231113,190300,1413994200,5100,5100,5100,5100,0
|
|
20231113,190200,1413994200,5100,5100,5100,5100,0
|
|
20231113,190100,1413994200,5100,5100,5100,5100,0
|
|
20231113,190000,1413994200,5100,5100,5100,5100,0
|
|
20231113,185900,1413994200,5100,5100,5100,5100,0
|
|
20231113,185800,1413994200,5100,5100,5100,5100,0
|
|
20231113,185700,1413994200,5100,5100,5100,5100,0
|
|
20231113,185600,1413994200,5100,5100,5100,5100,0
|
|
20231113,185500,1413994200,5100,5100,5100,5100,2505
|
|
20231113,185400,1413994200,5100,5100,5100,5100,0
|
|
20231113,185300,1413994200,5100,5100,5100,5100,0
|
|
20231113,185200,1413994200,5100,5100,5100,5100,0
|
|
20231113,185100,1413994200,5100,5100,5100,5100,0
|
|
20231113,185000,1413994200,5100,5100,5100,5100,0
|
|
20231113,184900,1413994200,5100,5100,5100,5100,0
|
|
20231113,184800,1413994200,5100,5100,5100,5100,0
|
|
20231113,184700,1413994200,5100,5100,5100,5100,0
|
|
20231113,184600,1413994200,5100,5100,5100,5100,0
|
|
20231113,184500,1413994200,5100,5100,5100,5100,0
|
|
20231113,184400,1413994200,5100,5100,5100,5100,0
|
|
20231113,184300,1413994200,5100,5100,5100,5100,0
|
|
20231113,184200,1413994200,5100,5100,5100,5100,0
|
|
20231113,184100,1413994200,5100,5100,5100,5100,0
|
|
20231113,184000,1413994200,5100,5100,5100,5100,0
|
|
20231113,183900,1413994200,5100,5100,5100,5100,0
|
|
20231113,183800,1413994200,5100,5100,5100,5100,0
|
|
20231113,183700,1413994200,5100,5100,5100,5100,0
|
|
20231113,183600,1413994200,5100,5100,5100,5100,0
|
|
20231113,183500,1413994200,5100,5100,5100,5100,0
|
|
20231113,183400,1413994200,5100,5100,5100,5100,0
|
|
20231113,183300,1413994200,5100,5100,5100,5100,0
|
|
20231113,183200,1413994200,5100,5100,5100,5100,0
|
|
20231113,183100,1413994200,5100,5100,5100,5100,0
|
|
20231113,183000,1413994200,5100,5100,5100,5100,0
|
|
20231113,182900,1413994200,5100,5100,5100,5100,0
|
|
20231113,182800,1413994200,5100,5100,5100,5100,0
|
|
20231113,182700,1413994200,5100,5100,5100,5100,0
|
|
20231113,182600,1413994200,5100,5100,5100,5100,0
|
|
20231113,182500,1413994200,5100,5100,5100,5100,2505
|
|
20231113,182400,1413994200,5100,5100,5100,5100,0
|
|
20231113,182300,1413994200,5100,5100,5100,5100,0
|
|
20231113,182200,1413994200,5100,5100,5100,5100,0
|
|
20231113,182100,1413994200,5100,5100,5100,5100,0
|
|
20231113,182000,1413994200,5100,5100,5100,5100,0
|
|
20231113,181900,1413994200,5100,5100,5100,5100,0
|
|
20231113,181800,1413994200,5100,5100,5100,5100,0
|
|
20231113,181700,1413994200,5100,5100,5100,5100,0
|
|
20231113,181600,1413994200,5100,5100,5100,5100,0
|
|
20231113,181500,1413994200,5100,5100,5100,5100,0
|
|
20231113,181400,1413994200,5100,5100,5100,5100,0
|
|
20231113,181300,1413994200,5100,5100,5100,5100,0
|
|
20231113,181200,1413994200,5100,5100,5100,5100,0
|
|
20231113,181100,1413994200,5100,5100,5100,5100,0
|
|
20231113,181000,1413994200,5100,5100,5100,5100,0
|
|
20231113,180900,1413994200,5100,5100,5100,5100,0
|
|
20231113,180800,1413994200,5100,5100,5100,5100,0
|
|
20231113,180700,1413994200,5100,5100,5100,5100,0
|
|
20231113,180600,1413994200,5100,5100,5100,5100,0
|
|
20231113,180500,1413994200,5100,5100,5100,5100,0
|
|
20231113,180400,1413994200,5100,5100,5100,5100,0
|
|
20231113,180300,1413994200,5100,5100,5100,5100,0
|
|
20231113,180200,1413994200,5100,5100,5100,5100,0
|
|
20231113,180100,1413994200,5100,5100,5100,5100,0
|
|
20231113,180000,1413994200,5100,5100,5100,5100,0
|
|
20231113,175900,1413994200,5100,5100,5100,5100,0
|
|
20231113,175800,1413994200,5100,5100,5100,5100,0
|
|
20231113,175700,1413994200,5100,5100,5100,5100,0
|
|
20231113,175600,1413994200,5100,5100,5100,5100,0
|
|
20231113,175500,1413994200,5100,5100,5100,5100,2505
|
|
20231113,175400,1413994200,5100,5100,5100,5100,0
|
|
20231113,175300,1413994200,5100,5100,5100,5100,0
|
|
20231113,175200,1413994200,5100,5100,5100,5100,0
|
|
20231113,175100,1413994200,5100,5100,5100,5100,0
|
|
20231113,175000,1413994200,5100,5100,5100,5100,0
|
|
20231113,174900,1413994200,5100,5100,5100,5100,0
|
|
20231113,174800,1413994200,5100,5100,5100,5100,0
|
|
20231113,174700,1413994200,5100,5100,5100,5100,0
|
|
20231113,174600,1413994200,5100,5100,5100,5100,0
|
|
20231113,174500,1413994200,5100,5100,5100,5100,0
|
|
20231113,174400,1413994200,5100,5100,5100,5100,0
|
|
20231113,174300,1413994200,5100,5100,5100,5100,0
|
|
20231113,174200,1413994200,5100,5100,5100,5100,0
|
|
20231113,174100,1413994200,5100,5100,5100,5100,0
|
|
20231113,174000,1413994200,5100,5100,5100,5100,0
|
|
20231113,173900,1413994200,5100,5100,5100,5100,0
|
|
20231113,173800,1413994200,5100,5100,5100,5100,0
|
|
20231113,173700,1413994200,5100,5100,5100,5100,0
|
|
20231113,173600,1413994200,5100,5100,5100,5100,0
|
|
20231113,173500,1413994200,5100,5100,5100,5100,0
|
|
20231113,173400,1413994200,5100,5100,5100,5100,0
|
|
20231113,173300,1413994200,5100,5100,5100,5100,0
|
|
20231113,173200,1413994200,5100,5100,5100,5100,0
|
|
20231113,173100,1413994200,5100,5100,5100,5100,0
|
|
20231113,173000,1413994200,5100,5100,5100,5100,0
|
|
20231113,172900,1413994200,5100,5100,5100,5100,0
|
|
20231113,172800,1413994200,5100,5100,5100,5100,0
|
|
20231113,172700,1413994200,5100,5100,5100,5100,0
|
|
20231113,172600,1413994200,5100,5100,5100,5100,0
|
|
20231113,172500,1413994200,5100,5100,5100,5100,2505
|
|
20231113,172400,1413994200,5100,5100,5100,5100,0
|
|
20231113,172300,1413994200,5100,5100,5100,5100,0
|
|
20231113,172200,1413994200,5100,5100,5100,5100,0
|
|
20231113,172100,1413994200,5100,5100,5100,5100,0
|
|
20231113,172000,1413994200,5100,5100,5100,5100,0
|
|
20231113,171900,1413994200,5100,5100,5100,5100,0
|
|
20231113,171800,1413994200,5100,5100,5100,5100,0
|
|
20231113,171700,1413994200,5100,5100,5100,5100,0
|
|
20231113,171600,1413994200,5100,5100,5100,5100,0
|
|
20231113,171500,1413994200,5100,5100,5100,5100,0
|
|
20231113,171400,1413994200,5100,5100,5100,5100,0
|
|
20231113,171300,1413994200,5100,5100,5100,5100,0
|
|
20231113,171200,1413994200,5100,5100,5100,5100,0
|
|
20231113,171100,1413994200,5100,5100,5100,5100,0
|
|
20231113,171000,1413994200,5100,5100,5100,5100,0
|
|
20231113,170900,1413994200,5100,5100,5100,5100,0
|
|
20231113,170800,1413994200,5100,5100,5100,5100,0
|
|
20231113,170700,1413994200,5100,5100,5100,5100,0
|
|
20231113,170600,1413994200,5100,5100,5100,5100,0
|
|
20231113,170500,1413994200,5100,5100,5100,5100,0
|
|
20231113,170400,1413994200,5100,5100,5100,5100,0
|
|
20231113,170300,1413994200,5100,5100,5100,5100,0
|
|
20231113,170200,1413994200,5100,5100,5100,5100,0
|
|
20231113,170100,1413994200,5100,5100,5100,5100,0
|
|
20231113,170000,1413994200,5100,5100,5100,5100,0
|
|
20231113,165900,1413994200,5100,5100,5100,5100,0
|
|
20231113,165800,1413994200,5100,5100,5100,5100,0
|
|
20231113,165700,1413994200,5100,5100,5100,5100,0
|
|
20231113,165600,1413994200,5100,5100,5100,5100,0
|
|
20231113,165500,1413994200,5100,5100,5100,5100,2505
|
|
20231113,165400,1413994200,5100,5100,5100,5100,0
|
|
20231113,165300,1413994200,5100,5100,5100,5100,0
|
|
20231113,165200,1413994200,5100,5100,5100,5100,0
|
|
20231113,165100,1413994200,5100,5100,5100,5100,0
|
|
20231113,165000,1413994200,5100,5100,5100,5100,0
|
|
20231113,164900,1413994200,5100,5100,5100,5100,0
|
|
20231113,164800,1413994200,5100,5100,5100,5100,0
|
|
20231113,164700,1413994200,5100,5100,5100,5100,0
|
|
20231113,164600,1413994200,5100,5100,5100,5100,0
|
|
20231113,164500,1413994200,5100,5100,5100,5100,0
|
|
20231113,164400,1413994200,5100,5100,5100,5100,0
|
|
20231113,164300,1413994200,5100,5100,5100,5100,0
|
|
20231113,164200,1413994200,5100,5100,5100,5100,0
|
|
20231113,164100,1413994200,5100,5100,5100,5100,0
|
|
20231113,164000,1413994200,5100,5100,5100,5100,0
|
|
20231113,163900,1413994200,5100,5100,5100,5100,0
|
|
20231113,163800,1413994200,5100,5100,5100,5100,0
|
|
20231113,163700,1413994200,5100,5100,5100,5100,0
|
|
20231113,163600,1413994200,5100,5100,5100,5100,0
|
|
20231113,163500,1413994200,5100,5100,5100,5100,0
|
|
20231113,163400,1413994200,5100,5100,5100,5100,0
|
|
20231113,163300,1413994200,5100,5100,5100,5100,0
|
|
20231113,163200,1413994200,5100,5100,5100,5100,0
|
|
20231113,163100,1413994200,5100,5100,5100,5100,0
|
|
20231113,163000,1413994200,5100,5100,5100,5100,0
|
|
20231113,162900,1413994200,5100,5100,5100,5100,0
|
|
20231113,162800,1413994200,5100,5100,5100,5100,0
|
|
20231113,162700,1413994200,5100,5100,5100,5100,0
|
|
20231113,162600,1413994200,5100,5100,5100,5100,0
|
|
20231113,162500,1413994200,5100,5100,5100,5100,2505
|
|
20231113,162400,1413994200,5100,5100,5100,5100,0
|
|
20231113,162300,1413994200,5100,5100,5100,5100,0
|
|
20231113,162200,1413994200,5100,5100,5100,5100,0
|
|
20231113,162100,1413994200,5100,5100,5100,5100,0
|
|
20231113,162000,1413994200,5100,5100,5100,5100,0
|
|
20231113,161900,1413994200,5100,5100,5100,5100,0
|
|
20231113,161800,1413994200,5100,5100,5100,5100,0
|
|
20231113,161700,1413994200,5100,5100,5100,5100,0
|
|
20231113,161600,1413994200,5100,5100,5100,5100,0
|
|
20231113,161500,1413994200,5100,5100,5100,5100,0
|
|
20231113,161400,1413994200,5100,5100,5100,5100,0
|
|
20231113,161300,1413994200,5100,5100,5100,5100,0
|
|
20231113,161200,1413994200,5100,5100,5100,5100,0
|
|
20231113,161100,1413994200,5100,5100,5100,5100,0
|
|
20231113,161000,1413994200,5100,5100,5100,5100,0
|
|
20231113,160900,1413994200,5100,5100,5100,5100,0
|
|
20231113,160800,1413994200,5100,5100,5100,5100,0
|
|
20231113,160700,1413994200,5100,5100,5100,5100,0
|
|
20231113,160600,1413994200,5100,5100,5100,5100,0
|
|
20231113,160500,1413994200,5100,5100,5100,5100,0
|
|
20231113,160400,1413994200,5100,5100,5100,5100,0
|
|
20231113,160300,1413994200,5100,5100,5100,5100,0
|
|
20231113,160200,1413994200,5100,5100,5100,5100,0
|
|
20231113,160100,1413994200,5100,5100,5100,5100,0
|
|
20231113,160000,1413994200,5100,5100,5100,5100,0
|
|
20231113,155900,1413994200,5100,5100,5100,5100,0
|
|
20231113,155800,1413994200,5100,5100,5100,5100,0
|
|
20231113,155700,1413994200,5100,5100,5100,5100,0
|
|
20231113,155600,1413994200,5100,5100,5100,5100,0
|
|
20231113,155500,1413994200,5100,5100,5100,5100,2505
|
|
20231113,155400,1413994200,5100,5100,5100,5100,0
|
|
20231113,155300,1413994200,5100,5100,5100,5100,0
|
|
20231113,155200,1413994200,5100,5100,5100,5100,0
|
|
20231113,155100,1413994200,5100,5100,5100,5100,0
|
|
20231113,155000,1413994200,5100,5100,5100,5100,0
|
|
20231113,154900,1413994200,5100,5100,5100,5100,0
|
|
20231113,154800,1413994200,5100,5100,5100,5100,0
|
|
20231113,154700,1413994200,5100,5100,5100,5100,0
|
|
20231113,154600,1413994200,5100,5100,5100,5100,0
|
|
20231113,154500,1413994200,5100,5100,5100,5100,0
|
|
20231113,154400,1413994200,5100,5100,5100,5100,0
|
|
20231113,154300,1413994200,5100,5100,5100,5100,0
|
|
20231113,154200,1413994200,5100,5100,5100,5100,0
|
|
20231113,154100,1413994200,5100,5100,5100,5100,0
|
|
20231113,154000,1413994200,5100,5100,5100,5100,0
|
|
20231113,153900,1413994200,5100,5100,5100,5100,0
|
|
20231113,153800,1413994200,5100,5100,5100,5100,0
|
|
20231113,153700,1413994200,5100,5100,5100,5100,0
|
|
20231113,153600,1413994200,5100,5100,5100,5100,0
|
|
20231113,153500,1413994200,5100,5100,5100,5100,0
|
|
20231113,153400,1413994200,5100,5100,5100,5100,0
|
|
20231113,153300,1413994200,5100,5100,5100,5100,0
|
|
20231113,153200,1413994200,5100,5100,5100,5100,0
|
|
20231113,153100,1413994200,5100,5100,5100,5100,0
|
|
20231113,153000,1413994200,5100,5100,5100,5100,2505
|
|
20231113,152900,1401218700,5090,5090,5090,5090,0
|
|
20231113,152800,1401218700,5090,5090,5090,5090,0
|
|
20231113,152700,1401218700,5090,5090,5090,5090,0
|
|
20231113,152600,1401218700,5090,5090,5090,5090,0
|
|
20231113,152500,1401218700,5090,5090,5090,5090,0
|
|
20231113,152400,1401218700,5090,5090,5090,5090,0
|
|
20231113,152300,1401218700,5090,5090,5090,5090,0
|
|
20231113,152200,1401218700,5090,5090,5090,5090,0
|
|
20231113,152100,1401218700,5090,5090,5090,5090,0
|
|
20231113,152000,1401218700,5090,5090,5090,5090,0
|
|
20231113,151900,1401218700,5090,5090,5090,5080,2181
|
|
20231113,151800,1390117910,5090,5100,5100,5090,7293
|
|
20231113,151700,1352996420,5100,5100,5100,5100,100
|
|
20231113,151600,1352486420,5100,5100,5100,5100,1774
|
|
20231113,151500,1343439020,5100,5100,5100,5100,10
|
|
20231113,151400,1343388020,5090,5090,5090,5090,70
|
|
20231113,151300,1343031720,5090,5100,5100,5090,252
|
|
20231113,151200,1341749030,5090,5090,5090,5090,200
|
|
20231113,151100,1340731030,5090,5090,5090,5090,50
|
|
20231113,151000,1340476530,5100,5090,5100,5090,441
|
|
20231113,150900,1338231830,5100,5090,5100,5090,53
|
|
20231113,150800,1337962030,5090,5090,5110,5090,943
|
|
20231113,150700,1333162100,5090,5090,5090,5090,110
|
|
20231113,150600,1332602200,5080,5080,5080,5080,1450
|
|
20231113,150500,1325236200,5080,5090,5090,5080,261
|
|
20231113,150400,1323909710,5080,5080,5080,5080,0
|
|
20231113,150300,1323909710,5080,5080,5080,5080,0
|
|
20231113,150200,1323909710,5080,5080,5080,5080,232
|
|
20231113,150100,1322731150,5100,5080,5100,5080,468
|
|
20231113,150000,1320351710,5080,5080,5080,5080,13
|
|
20231113,145900,1320285670,5110,5110,5110,5110,0
|
|
20231113,145800,1320285670,5110,5080,5110,5080,154
|
|
20231113,145700,1319502400,5080,5080,5090,5080,1070
|
|
20231113,145600,1314065800,5080,5100,5100,5080,4577
|
|
20231113,145500,1290794680,5100,5100,5100,5100,110
|
|
20231113,145400,1290233680,5110,5120,5120,5110,300
|
|
20231113,145300,1288698580,5110,5090,5120,5090,558
|
|
20231113,145200,1285858040,5090,5100,5100,5090,1276
|
|
20231113,145100,1279362200,5100,5100,5100,5100,200
|
|
20231113,145000,1278342200,5100,5100,5100,5100,296
|
|
20231113,144900,1276832600,5100,5100,5100,5100,200
|
|
20231113,144800,1275812600,5090,5090,5120,5090,1426
|
|
20231113,144700,1268553280,5090,5090,5090,5090,20
|
|
20231113,144600,1268451480,5090,5090,5090,5090,81
|
|
20231113,144500,1268039190,5120,5120,5120,5120,11788
|
|
20231113,144400,1207684630,5120,5120,5120,5120,0
|
|
20231113,144300,1207684630,5120,5110,5130,5110,1498
|
|
20231113,144200,1200023030,5100,5100,5100,5100,1404
|
|
20231113,144100,1192862630,5110,5110,5110,5110,0
|
|
20231113,144000,1192862630,5110,5110,5110,5110,0
|
|
20231113,143900,1192862630,5110,5110,5110,5110,304
|
|
20231113,143800,1191309190,5110,5110,5110,5110,101
|
|
20231113,143700,1190793080,5110,5110,5110,5110,95
|
|
20231113,143600,1190307630,5120,5120,5120,5120,500
|
|
20231113,143500,1187747630,5120,5120,5120,5120,500
|
|
20231113,143400,1185187630,5100,5100,5100,5100,45
|
|
20231113,143300,1184958130,5120,5130,5130,5120,6
|
|
20231113,143200,1184927400,5100,5110,5110,5100,650
|
|
20231113,143100,1181607660,5110,5110,5110,5110,450
|
|
20231113,143000,1179308160,5120,5120,5120,5120,815
|
|
20231113,142900,1175135360,5130,5130,5130,5130,0
|
|
20231113,142800,1175135360,5130,5130,5130,5130,0
|
|
20231113,142700,1175135360,5130,5130,5130,5130,5
|
|
20231113,142600,1175109710,5130,5130,5130,5130,0
|
|
20231113,142500,1175109710,5130,5130,5130,5130,4
|
|
20231113,142400,1175089190,5130,5130,5130,5130,0
|
|
20231113,142300,1175089190,5130,5130,5130,5130,0
|
|
20231113,142200,1175089190,5130,5100,5130,5100,21
|
|
20231113,142100,1174982060,5100,5100,5100,5100,5296
|
|
20231113,142000,1147972460,5090,5100,5100,5090,3
|
|
20231113,141900,1147957180,5100,5100,5100,5100,106
|
|
20231113,141800,1147416580,5100,5100,5100,5100,100
|
|
20231113,141700,1146906580,5100,5100,5100,5100,2
|
|
20231113,141600,1146896380,5100,5100,5100,5100,26
|
|
20231113,141500,1146763780,5100,5090,5100,5090,1593
|
|
20231113,141400,1138655390,5100,5090,5100,5090,4
|
|
20231113,141300,1138635010,5100,5100,5100,5100,0
|
|
20231113,141200,1138635010,5100,5090,5100,5090,448
|
|
20231113,141100,1136351210,5090,5090,5090,5090,1
|
|
20231113,141000,1136346120,5090,5100,5100,5090,557
|
|
20231113,140900,1133505990,5090,5090,5090,5090,200
|
|
20231113,140800,1132487990,5090,5090,5090,5090,1223
|
|
20231113,140700,1126262920,5090,5090,5090,5090,0
|
|
20231113,140600,1126262920,5090,5090,5090,5090,0
|
|
20231113,140500,1126262920,5090,5090,5090,5090,0
|
|
20231113,140400,1126262920,5090,5090,5100,5090,1772
|
|
20231113,140300,1117229230,5100,5100,5100,5100,301
|
|
20231113,140200,1115694130,5090,5090,5090,5090,1468
|
|
20231113,140100,1108222010,5100,5100,5100,5100,0
|
|
20231113,140000,1108222010,5100,5090,5100,5080,840
|
|
20231113,135900,1103943810,5090,5090,5090,5090,19
|
|
20231113,135800,1103847100,5090,5100,5100,5090,204
|
|
20231113,135700,1102808730,5100,5100,5100,5080,11056
|
|
20231113,135600,1046535370,5100,5100,5100,5100,20
|
|
20231113,135500,1046433370,5100,5110,5110,5100,7
|
|
20231113,135400,1046397660,5100,5100,5100,5100,244
|
|
20231113,135300,1045153260,5100,5100,5100,5100,0
|
|
20231113,135200,1045153260,5100,5100,5100,5100,169
|
|
20231113,135100,1044291360,5100,5100,5100,5100,50
|
|
20231113,135000,1044036360,5100,5100,5100,5100,198
|
|
20231113,134900,1043026560,5100,5100,5100,5100,150
|
|
20231113,134800,1042261560,5110,5110,5110,5110,0
|
|
20231113,134700,1042261560,5110,5110,5110,5110,2461
|
|
20231113,134600,1029685850,5110,5100,5110,5100,2539
|
|
20231113,134500,1016712220,5090,5090,5090,5090,0
|
|
20231113,134400,1016712220,5090,5090,5090,5090,0
|
|
20231113,134300,1016712220,5090,5100,5100,5090,120
|
|
20231113,134200,1016100230,5090,5090,5090,5090,3
|
|
20231113,134100,1016084960,5090,5090,5090,5090,283
|
|
20231113,134000,1014644490,5100,5100,5100,5090,725
|
|
20231113,133900,1010952990,5100,5090,5100,5090,8
|
|
20231113,133800,1010912240,5090,5100,5100,5090,10
|
|
20231113,133700,1010861320,5100,5100,5100,5100,1
|
|
20231113,133600,1010856220,5100,5100,5100,5100,0
|
|
20231113,133500,1010856220,5100,5100,5100,5100,0
|
|
20231113,133400,1010856220,5100,5100,5100,5100,50
|
|
20231113,133300,1010601220,5100,5100,5100,5100,32
|
|
20231113,133200,1010438020,5100,5100,5100,5100,40
|
|
20231113,133100,1010234020,5090,5090,5090,5090,0
|
|
20231113,133000,1010234020,5090,5100,5100,5090,389
|
|
20231113,132900,1008250130,5090,5090,5090,5090,111
|
|
20231113,132800,1007685140,5090,5100,5100,5090,852
|
|
20231113,132700,1003348240,5100,5100,5100,5100,392
|
|
20231113,132600,1001349040,5110,5110,5110,5110,0
|
|
20231113,132500,1001349040,5110,5100,5110,5090,1106
|
|
20231113,132400,995713740,5100,5130,5130,5090,3701
|
|
20231113,132300,976830950,5130,5130,5130,5130,1
|
|
20231113,132200,976825820,5110,5110,5110,5110,0
|
|
20231113,132100,976825820,5110,5110,5110,5110,0
|
|
20231113,132000,976825820,5110,5110,5110,5110,200
|
|
20231113,131900,975803820,5120,5110,5120,5110,2001
|
|
20231113,131800,965578700,5110,5110,5110,5110,113
|
|
20231113,131700,965001270,5130,5130,5130,5130,0
|
|
20231113,131600,965001270,5130,5120,5130,5110,45
|
|
20231113,131500,964771290,5130,5120,5130,5120,1220
|
|
20231113,131400,958524880,5120,5120,5120,5120,217
|
|
20231113,131300,957413840,5120,5120,5120,5120,11
|
|
20231113,131200,957357520,5110,5110,5110,5110,119
|
|
20231113,131100,956749430,5110,5110,5110,5110,240
|
|
20231113,131000,955523030,5120,5120,5120,5120,12
|
|
20231113,130900,955461590,5120,5120,5120,5120,1
|
|
20231113,130800,955456470,5110,5110,5110,5110,19
|
|
20231113,130700,955359380,5110,5110,5110,5110,3396
|
|
20231113,130600,938005820,5120,5120,5120,5120,21599
|
|
20231113,130500,827418940,5120,5120,5120,5120,568
|
|
20231113,130400,824510780,5120,5120,5120,5120,151
|
|
20231113,130300,823737660,5120,5120,5120,5120,0
|
|
20231113,130200,823737660,5120,5130,5130,5120,1000
|
|
20231113,130100,818616660,5130,5130,5130,5120,2541
|
|
20231113,130000,805581830,5140,5140,5140,5140,0
|
|
20231113,125900,805581830,5140,5140,5140,5140,200
|
|
20231113,125800,804553830,5150,5150,5150,5150,0
|
|
20231113,125700,804553830,5150,5140,5150,5140,52
|
|
20231113,125600,804286540,5160,5160,5160,5160,0
|
|
20231113,125500,804286540,5160,5160,5160,5140,193
|
|
20231113,125400,803292480,5140,5150,5150,5140,222
|
|
20231113,125300,802150800,5150,5140,5150,5140,3
|
|
20231113,125200,802135370,5140,5150,5150,5140,151
|
|
20231113,125100,801357730,5150,5150,5150,5150,1
|
|
20231113,125000,801352580,5140,5140,5140,5140,719
|
|
20231113,124900,797656920,5160,5160,5160,5160,0
|
|
20231113,124800,797656920,5160,5160,5160,5160,1
|
|
20231113,124700,797651760,5160,5160,5160,5160,0
|
|
20231113,124600,797651760,5160,5160,5160,5160,0
|
|
20231113,124500,797651760,5160,5160,5160,5160,0
|
|
20231113,124400,797651760,5160,5160,5160,5160,25
|
|
20231113,124300,797522760,5160,5140,5160,5140,16
|
|
20231113,124200,797440500,5160,5150,5160,5150,21
|
|
20231113,124100,797332340,5150,5150,5150,5150,0
|
|
20231113,124000,797332340,5150,5150,5150,5150,0
|
|
20231113,123900,797332340,5150,5150,5150,5150,0
|
|
20231113,123800,797332340,5150,5150,5150,5150,83
|
|
20231113,123700,796904890,5150,5150,5150,5150,400
|
|
20231113,123600,794844890,5160,5160,5160,5160,7
|
|
20231113,123500,794808770,5160,5160,5160,5160,5
|
|
20231113,123400,794782970,5160,5160,5160,5160,0
|
|
20231113,123300,794782970,5160,5160,5160,5160,100
|
|
20231113,123200,794266970,5150,5150,5150,5150,17
|
|
20231113,123100,794179420,5150,5150,5150,5150,0
|
|
20231113,123000,794179420,5150,5150,5150,5150,50
|
|
20231113,122900,793921920,5150,5150,5150,5150,0
|
|
20231113,122800,793921920,5150,5150,5150,5150,7
|
|
20231113,122700,793885870,5150,5150,5150,5150,3
|
|
20231113,122600,793870420,5160,5160,5160,5160,1
|
|
20231113,122500,793865260,5130,5130,5130,5130,0
|
|
20231113,122400,793865260,5130,5130,5130,5130,0
|
|
20231113,122300,793865260,5130,5130,5130,5130,0
|
|
20231113,122200,793865260,5130,5130,5130,5130,1
|
|
20231113,122100,793860130,5150,5150,5150,5150,11
|
|
20231113,122000,793803480,5140,5140,5140,5140,148
|
|
20231113,121900,793042760,5140,5140,5140,5140,205
|
|
20231113,121800,791989060,5110,5110,5110,5110,0
|
|
20231113,121700,791989060,5110,5130,5130,5110,1001
|
|
20231113,121600,786865200,5120,5120,5120,5120,0
|
|
20231113,121500,786865200,5120,5130,5130,5120,439
|
|
20231113,121400,784617510,5120,5130,5130,5120,507
|
|
20231113,121300,782021560,5130,5120,5130,5120,440
|
|
20231113,121200,779768360,5120,5130,5130,5120,7058
|
|
20231113,121100,743630360,5130,5130,5130,5130,25
|
|
20231113,121000,743502110,5130,5130,5130,5130,30
|
|
20231113,120900,743348210,5130,5130,5130,5130,105
|
|
20231113,120800,742809560,5130,5140,5140,5130,6020
|
|
20231113,120700,711926460,5130,5130,5130,5130,0
|
|
20231113,120600,711926460,5130,5140,5140,5130,2008
|
|
20231113,120500,701605700,5140,5140,5140,5140,264
|
|
20231113,120400,700248740,5130,5150,5150,5130,2831
|
|
20231113,120300,685697390,5150,5150,5150,5150,300
|
|
20231113,120200,684152390,5150,5150,5150,5150,3
|
|
20231113,120100,684136940,5140,5140,5140,5140,383
|
|
20231113,120000,682168320,5150,5150,5150,5150,970
|
|
20231113,115900,677172820,5140,5140,5140,5140,0
|
|
20231113,115800,677172820,5140,5160,5160,5140,541
|
|
20231113,115700,674391300,5140,5140,5140,5140,50
|
|
20231113,115600,674134300,5150,5150,5150,5150,4540
|
|
20231113,115500,650753300,5160,5170,5170,5160,3368
|
|
20231113,115400,633374310,5170,5170,5170,5160,4527
|
|
20231113,115300,609993930,5170,5170,5170,5160,754
|
|
20231113,115200,606095760,5170,5180,5180,5170,5461
|
|
20231113,115100,577850890,5170,5170,5170,5170,3582
|
|
20231113,115000,559331950,5170,5180,5180,5170,729
|
|
20231113,114900,555561110,5180,5190,5190,5180,317
|
|
20231113,114800,553919010,5180,5180,5180,5180,950
|
|
20231113,114700,548998010,5180,5180,5180,5180,2979
|
|
20231113,114600,533566790,5180,5180,5180,5180,0
|
|
20231113,114500,533566790,5180,5190,5190,5180,11
|
|
20231113,114400,533509710,5180,5180,5180,5180,0
|
|
20231113,114300,533509710,5180,5190,5190,5180,111
|
|
20231113,114200,532933730,5190,5180,5190,5180,66
|
|
20231113,114100,532591440,5180,5180,5180,5180,13
|
|
20231113,114000,532524100,5190,5180,5190,5180,101
|
|
20231113,113900,531999920,5190,5190,5190,5190,1
|
|
20231113,113800,531994730,5190,5200,5200,5190,941
|
|
20231113,113700,527110930,5190,5190,5190,5190,0
|
|
20231113,113600,527110930,5190,5190,5190,5190,0
|
|
20231113,113500,527110930,5190,5180,5190,5180,478
|
|
20231113,113400,524632030,5180,5180,5190,5180,715
|
|
20231113,113300,520922010,5180,5180,5180,5180,1
|
|
20231113,113200,520916830,5190,5190,5190,5190,1
|
|
20231113,113100,520911640,5180,5180,5180,5180,0
|
|
20231113,113000,520911640,5180,5180,5180,5180,400
|
|
20231113,112900,518839640,5190,5190,5190,5190,150
|
|
20231113,112800,518061140,5190,5190,5190,5190,0
|
|
20231113,112700,518061140,5190,5190,5190,5190,5
|
|
20231113,112600,518035190,5190,5190,5190,5190,2410
|
|
20231113,112500,505527290,5190,5190,5190,5190,0
|
|
20231113,112400,505527290,5190,5190,5190,5190,372
|
|
20231113,112300,503596610,5190,5190,5190,5190,0
|
|
20231113,112200,503596610,5190,5200,5200,5190,14
|
|
20231113,112100,503523850,5200,5190,5200,5190,731
|
|
20231113,112000,499729950,5190,5190,5190,5190,228
|
|
20231113,111900,498546630,5190,5190,5190,5190,0
|
|
20231113,111800,498546630,5190,5190,5190,5190,56
|
|
20231113,111700,498255990,5190,5200,5200,5190,42
|
|
20231113,111600,498037600,5190,5190,5190,5190,10
|
|
20231113,111500,497985700,5190,5190,5190,5190,0
|
|
20231113,111400,497985700,5190,5190,5190,5190,21
|
|
20231113,111300,497876710,5200,5200,5200,5200,1
|
|
20231113,111200,497871510,5200,5200,5200,5200,728
|
|
20231113,111100,494085910,5190,5190,5190,5190,0
|
|
20231113,111000,494085910,5190,5190,5190,5190,0
|
|
20231113,110900,494085910,5190,5190,5190,5190,1411
|
|
20231113,110800,486762820,5190,5190,5190,5190,82
|
|
20231113,110700,486337240,5200,5200,5200,5200,90
|
|
20231113,110600,485869240,5190,5190,5190,5190,4152
|
|
20231113,110500,464320360,5200,5200,5200,5200,0
|
|
20231113,110400,464320360,5200,5210,5210,5200,1409
|
|
20231113,110300,456983970,5200,5200,5200,5200,10
|
|
20231113,110200,456931970,5210,5210,5210,5210,1
|
|
20231113,110100,456926760,5200,5200,5200,5200,200
|
|
20231113,110000,455886760,5200,5200,5200,5200,50
|
|
20231113,105900,455626760,5200,5200,5200,5200,0
|
|
20231113,105800,455626760,5200,5200,5200,5200,393
|
|
20231113,105700,453583160,5200,5200,5200,5200,0
|
|
20231113,105600,453583160,5200,5200,5200,5200,0
|
|
20231113,105500,453583160,5200,5200,5200,5200,0
|
|
20231113,105400,453583160,5200,5200,5220,5200,31
|
|
20231113,105300,453421930,5200,5200,5200,5200,50
|
|
20231113,105200,453161930,5220,5220,5220,5220,0
|
|
20231113,105100,453161930,5220,5220,5220,5220,0
|
|
20231113,105000,453161930,5220,5220,5220,5220,1
|
|
20231113,104900,453156710,5190,5190,5190,5190,519
|
|
20231113,104800,450463100,5220,5220,5220,5220,0
|
|
20231113,104700,450463100,5220,5220,5220,5220,0
|
|
20231113,104600,450463100,5220,5210,5220,5210,3
|
|
20231113,104500,450447460,5220,5220,5220,5220,0
|
|
20231113,104400,450447460,5220,5220,5220,5220,0
|
|
20231113,104300,450447460,5220,5210,5220,5210,9
|
|
20231113,104200,450400560,5190,5200,5200,5190,2500
|
|
20231113,104100,437425330,5200,5200,5200,5200,445
|
|
20231113,104000,435111330,5200,5200,5200,5200,133
|
|
20231113,103900,434419730,5200,5200,5200,5200,0
|
|
20231113,103800,434419730,5200,5200,5200,5200,0
|
|
20231113,103700,434419730,5200,5220,5230,5200,222
|
|
20231113,103600,433265280,5230,5230,5230,5230,3
|
|
20231113,103500,433249590,5230,5230,5230,5230,1
|
|
20231113,103400,433244360,5200,5210,5210,5200,1192
|
|
20231113,103300,427034050,5220,5220,5220,5220,1538
|
|
20231113,103200,419005690,5240,5230,5240,5230,2440
|
|
20231113,103100,406220420,5230,5200,5230,5200,6315
|
|
20231113,103000,373255150,5200,5200,5200,5200,0
|
|
20231113,102900,373255150,5200,5200,5200,5200,0
|
|
20231113,102800,373255150,5200,5200,5200,5200,0
|
|
20231113,102700,373255150,5200,5200,5200,5200,0
|
|
20231113,102600,373255150,5200,5200,5200,5200,0
|
|
20231113,102500,373255150,5200,5200,5200,5200,0
|
|
20231113,102400,373255150,5200,5200,5200,5200,1
|
|
20231113,102300,373249950,5210,5190,5210,5190,152
|
|
20231113,102200,372461030,5190,5190,5190,5190,0
|
|
20231113,102100,372461030,5190,5190,5190,5190,637
|
|
20231113,102000,369155000,5190,5190,5190,5190,0
|
|
20231113,101900,369155000,5190,5190,5190,5190,228
|
|
20231113,101800,367971680,5200,5210,5210,5200,2640
|
|
20231113,101700,354243480,5210,5210,5210,5210,0
|
|
20231113,101600,354243480,5210,5210,5210,5210,6
|
|
20231113,101500,354212220,5210,5210,5210,5210,0
|
|
20231113,101400,354212220,5210,5210,5210,5210,15
|
|
20231113,101300,354134070,5210,5210,5210,5210,0
|
|
20231113,101200,354134070,5210,5210,5210,5210,0
|
|
20231113,101100,354134070,5210,5210,5210,5210,200
|
|
20231113,101000,353092070,5220,5220,5220,5220,0
|
|
20231113,100900,353092070,5220,5210,5220,5210,320
|
|
20231113,100800,351424860,5210,5200,5210,5200,108
|
|
20231113,100700,350862340,5200,5210,5210,5200,3145
|
|
20231113,100600,334477210,5210,5210,5210,5210,112
|
|
20231113,100500,333893690,5230,5230,5230,5230,9
|
|
20231113,100400,333846620,5230,5230,5230,5230,0
|
|
20231113,100300,333846620,5230,5230,5230,5230,0
|
|
20231113,100200,333846620,5230,5230,5230,5230,1
|
|
20231113,100100,333841390,5210,5210,5220,5210,105
|
|
20231113,100000,333294320,5220,5220,5220,5220,334
|
|
20231113,095900,331550840,5230,5220,5230,5220,109
|
|
20231113,095800,330981850,5230,5230,5230,5230,29
|
|
20231113,095700,330830180,5230,5230,5230,5230,305
|
|
20231113,095600,329235030,5230,5230,5230,5230,1
|
|
20231113,095500,329229800,5220,5220,5220,5220,164
|
|
20231113,095400,328373720,5220,5220,5220,5220,34
|
|
20231113,095300,328196240,5220,5220,5220,5220,406
|
|
20231113,095200,326076920,5220,5210,5220,5210,144
|
|
20231113,095100,325326240,5210,5220,5220,5210,70
|
|
20231113,095000,324961530,5230,5230,5230,5230,100
|
|
20231113,094900,324438530,5230,5230,5230,5230,0
|
|
20231113,094800,324438530,5230,5220,5230,5220,749
|
|
20231113,094700,320528740,5220,5220,5220,5220,0
|
|
20231113,094600,320528740,5220,5220,5230,5220,152
|
|
20231113,094500,319735290,5230,5230,5230,5230,401
|
|
20231113,094400,317638060,5220,5220,5220,5220,0
|
|
20231113,094300,317638060,5220,5220,5220,5220,212
|
|
20231113,094200,316531420,5220,5220,5220,5220,1046
|
|
20231113,094100,311071300,5220,5220,5220,5220,0
|
|
20231113,094000,311071300,5220,5220,5220,5220,1570
|
|
20231113,093900,302875900,5230,5230,5230,5230,0
|
|
20231113,093800,302875900,5230,5230,5230,5230,1
|
|
20231113,093700,302870670,5240,5240,5240,5240,0
|
|
20231113,093600,302870670,5240,5230,5240,5230,330
|
|
20231113,093500,301144470,5240,5240,5240,5220,2428
|
|
20231113,093400,288445610,5240,5230,5240,5230,408
|
|
20231113,093300,286311700,5230,5230,5240,5220,4155
|
|
20231113,093200,264583930,5250,5250,5250,5250,0
|
|
20231113,093100,264583930,5250,5250,5250,5250,1
|
|
20231113,093000,264578680,5230,5250,5250,5230,3564
|
|
20231113,092900,245915240,5240,5250,5250,5240,334
|
|
20231113,092800,244162240,5250,5240,5250,5240,923
|
|
20231113,092700,239320320,5250,5250,5260,5250,1480
|
|
20231113,092600,231550310,5260,5250,5260,5250,2062
|
|
20231113,092500,220714790,5250,5250,5260,5250,1000
|
|
20231113,092400,215456780,5240,5260,5260,5240,507
|
|
20231113,092300,212799970,5260,5250,5260,5250,1425
|
|
20231113,092200,205310150,5250,5250,5250,5230,772
|
|
20231113,092100,201261010,5240,5240,5250,5240,4870
|
|
20231113,092000,175741810,5240,5220,5240,5210,2579
|
|
20231113,091900,162260800,5230,5230,5230,5230,900
|
|
20231113,091800,157553800,5230,5230,5230,5220,1511
|
|
20231113,091700,149666320,5220,5230,5230,5220,1324
|
|
20231113,091600,142747840,5220,5220,5220,5220,2444
|
|
20231113,091500,129990160,5230,5230,5230,5230,1
|
|
20231113,091400,129984930,5220,5230,5230,5220,292
|
|
20231113,091300,128460290,5230,5220,5240,5220,507
|
|
20231113,091200,125803700,5230,5220,5230,5220,1945
|
|
20231113,091100,115640360,5210,5210,5220,5210,1805
|
|
20231113,091000,106230860,5210,5200,5210,5200,521
|
|
20231113,090900,103518380,5190,5190,5210,5190,3911
|
|
20231113,090800,83190890,5200,5190,5200,5190,335
|
|
20231113,090700,81451810,5200,5200,5200,5200,401
|
|
20231113,090600,79366610,5210,5210,5210,5210,307
|
|
20231113,090500,77767140,5210,5200,5210,5200,301
|
|
20231113,090400,76201930,5200,5210,5220,5190,838
|
|
20231113,090300,71842780,5210,5210,5220,5210,3464
|
|
20231113,090200,53781280,5210,5180,5210,5170,3213
|
|
20231113,090100,37117220,5190,5210,5210,5190,2027
|
|
20231113,090000,26588790,5210,5210,5220,5200,4408
|