610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,190700,7021845750,11570,11570,11570,11570,27800
|
|
20231113,190600,7021845750,11570,11570,11570,11570,0
|
|
20231113,190500,7021845750,11570,11570,11570,11570,0
|
|
20231113,190400,7021845750,11570,11570,11570,11570,0
|
|
20231113,190300,7021845750,11570,11570,11570,11570,0
|
|
20231113,190200,7021845750,11570,11570,11570,11570,0
|
|
20231113,190100,7021845750,11570,11570,11570,11570,0
|
|
20231113,190000,7021845750,11570,11570,11570,11570,0
|
|
20231113,185900,7021845750,11570,11570,11570,11570,0
|
|
20231113,185800,7021845750,11570,11570,11570,11570,0
|
|
20231113,185700,7021845750,11570,11570,11570,11570,0
|
|
20231113,185600,7021845750,11570,11570,11570,11570,0
|
|
20231113,185500,7021845750,11570,11570,11570,11570,0
|
|
20231113,185400,7021845750,11570,11570,11570,11570,0
|
|
20231113,185300,7021845750,11570,11570,11570,11570,0
|
|
20231113,185200,7021845750,11570,11570,11570,11570,0
|
|
20231113,185100,7021845750,11570,11570,11570,11570,0
|
|
20231113,185000,7021845750,11570,11570,11570,11570,0
|
|
20231113,184900,7021845750,11570,11570,11570,11570,0
|
|
20231113,184800,7021845750,11570,11570,11570,11570,0
|
|
20231113,184700,7021845750,11570,11570,11570,11570,0
|
|
20231113,184600,7021845750,11570,11570,11570,11570,0
|
|
20231113,184500,7021845750,11570,11570,11570,11570,0
|
|
20231113,184400,7021845750,11570,11570,11570,11570,0
|
|
20231113,184300,7021845750,11570,11570,11570,11570,0
|
|
20231113,184200,7021845750,11570,11570,11570,11570,0
|
|
20231113,184100,7021845750,11570,11570,11570,11570,0
|
|
20231113,184000,7021845750,11570,11570,11570,11570,0
|
|
20231113,183900,7021845750,11570,11570,11570,11570,0
|
|
20231113,183800,7021845750,11570,11570,11570,11570,0
|
|
20231113,183700,7021845750,11570,11570,11570,11570,27800
|
|
20231113,183600,7021845750,11570,11570,11570,11570,0
|
|
20231113,183500,7021845750,11570,11570,11570,11570,0
|
|
20231113,183400,7021845750,11570,11570,11570,11570,0
|
|
20231113,183300,7021845750,11570,11570,11570,11570,0
|
|
20231113,183200,7021845750,11570,11570,11570,11570,0
|
|
20231113,183100,7021845750,11570,11570,11570,11570,0
|
|
20231113,183000,7021845750,11570,11570,11570,11570,0
|
|
20231113,182900,7021845750,11570,11570,11570,11570,0
|
|
20231113,182800,7021845750,11570,11570,11570,11570,0
|
|
20231113,182700,7021845750,11570,11570,11570,11570,0
|
|
20231113,182600,7021845750,11570,11570,11570,11570,0
|
|
20231113,182500,7021845750,11570,11570,11570,11570,0
|
|
20231113,182400,7021845750,11570,11570,11570,11570,0
|
|
20231113,182300,7021845750,11570,11570,11570,11570,0
|
|
20231113,182200,7021845750,11570,11570,11570,11570,0
|
|
20231113,182100,7021845750,11570,11570,11570,11570,0
|
|
20231113,182000,7021845750,11570,11570,11570,11570,0
|
|
20231113,181900,7021845750,11570,11570,11570,11570,0
|
|
20231113,181800,7021845750,11570,11570,11570,11570,0
|
|
20231113,181700,7021845750,11570,11570,11570,11570,0
|
|
20231113,181600,7021845750,11570,11570,11570,11570,0
|
|
20231113,181500,7021845750,11570,11570,11570,11570,0
|
|
20231113,181400,7021845750,11570,11570,11570,11570,0
|
|
20231113,181300,7021845750,11570,11570,11570,11570,0
|
|
20231113,181200,7021845750,11570,11570,11570,11570,0
|
|
20231113,181100,7021845750,11570,11570,11570,11570,0
|
|
20231113,181000,7021845750,11570,11570,11570,11570,0
|
|
20231113,180900,7021845750,11570,11570,11570,11570,0
|
|
20231113,180800,7021845750,11570,11570,11570,11570,0
|
|
20231113,180700,7021845750,11570,11570,11570,11570,27800
|
|
20231113,180600,7021845750,11570,11570,11570,11570,0
|
|
20231113,180500,7021845750,11570,11570,11570,11570,0
|
|
20231113,180400,7021845750,11570,11570,11570,11570,0
|
|
20231113,180300,7021845750,11570,11570,11570,11570,0
|
|
20231113,180200,7021845750,11570,11570,11570,11570,0
|
|
20231113,180100,7021845750,11570,11570,11570,11570,0
|
|
20231113,180000,7021845750,11570,11570,11570,11570,0
|
|
20231113,175900,7021845750,11570,11570,11570,11570,0
|
|
20231113,175800,7021845750,11570,11570,11570,11570,0
|
|
20231113,175700,7021845750,11570,11570,11570,11570,0
|
|
20231113,175600,7021845750,11570,11570,11570,11570,0
|
|
20231113,175500,7021845750,11570,11570,11570,11570,0
|
|
20231113,175400,7021845750,11570,11570,11570,11570,0
|
|
20231113,175300,7021845750,11570,11570,11570,11570,0
|
|
20231113,175200,7021845750,11570,11570,11570,11570,0
|
|
20231113,175100,7021845750,11570,11570,11570,11570,0
|
|
20231113,175000,7021845750,11570,11570,11570,11570,0
|
|
20231113,174900,7021845750,11570,11570,11570,11570,0
|
|
20231113,174800,7021845750,11570,11570,11570,11570,0
|
|
20231113,174700,7021845750,11570,11570,11570,11570,0
|
|
20231113,174600,7021845750,11570,11570,11570,11570,0
|
|
20231113,174500,7021845750,11570,11570,11570,11570,0
|
|
20231113,174400,7021845750,11570,11570,11570,11570,0
|
|
20231113,174300,7021845750,11570,11570,11570,11570,0
|
|
20231113,174200,7021845750,11570,11570,11570,11570,0
|
|
20231113,174100,7021845750,11570,11570,11570,11570,0
|
|
20231113,174000,7021845750,11570,11570,11570,11570,0
|
|
20231113,173900,7021845750,11570,11570,11570,11570,0
|
|
20231113,173800,7021845750,11570,11570,11570,11570,0
|
|
20231113,173700,7021845750,11570,11570,11570,11570,27800
|
|
20231113,173600,7021845750,11570,11570,11570,11570,0
|
|
20231113,173500,7021845750,11570,11570,11570,11570,0
|
|
20231113,173400,7021845750,11570,11570,11570,11570,0
|
|
20231113,173300,7021845750,11570,11570,11570,11570,0
|
|
20231113,173200,7021845750,11570,11570,11570,11570,0
|
|
20231113,173100,7021845750,11570,11570,11570,11570,0
|
|
20231113,173000,7021845750,11570,11570,11570,11570,0
|
|
20231113,172900,7021845750,11570,11570,11570,11570,0
|
|
20231113,172800,7021845750,11570,11570,11570,11570,0
|
|
20231113,172700,7021845750,11570,11570,11570,11570,0
|
|
20231113,172600,7021845750,11570,11570,11570,11570,0
|
|
20231113,172500,7021845750,11570,11570,11570,11570,0
|
|
20231113,172400,7021845750,11570,11570,11570,11570,0
|
|
20231113,172300,7021845750,11570,11570,11570,11570,0
|
|
20231113,172200,7021845750,11570,11570,11570,11570,0
|
|
20231113,172100,7021845750,11570,11570,11570,11570,0
|
|
20231113,172000,7021845750,11570,11570,11570,11570,0
|
|
20231113,171900,7021845750,11570,11570,11570,11570,0
|
|
20231113,171800,7021845750,11570,11570,11570,11570,0
|
|
20231113,171700,7021845750,11570,11570,11570,11570,0
|
|
20231113,171600,7021845750,11570,11570,11570,11570,0
|
|
20231113,171500,7021845750,11570,11570,11570,11570,0
|
|
20231113,171400,7021845750,11570,11570,11570,11570,0
|
|
20231113,171300,7021845750,11570,11570,11570,11570,0
|
|
20231113,171200,7021845750,11570,11570,11570,11570,0
|
|
20231113,171100,7021845750,11570,11570,11570,11570,0
|
|
20231113,171000,7021845750,11570,11570,11570,11570,0
|
|
20231113,170900,7021845750,11570,11570,11570,11570,0
|
|
20231113,170800,7021845750,11570,11570,11570,11570,0
|
|
20231113,170700,7021845750,11570,11570,11570,11570,27800
|
|
20231113,170600,7021845750,11570,11570,11570,11570,0
|
|
20231113,170500,7021845750,11570,11570,11570,11570,0
|
|
20231113,170400,7021845750,11570,11570,11570,11570,0
|
|
20231113,170300,7021845750,11570,11570,11570,11570,0
|
|
20231113,170200,7021845750,11570,11570,11570,11570,0
|
|
20231113,170100,7021845750,11570,11570,11570,11570,0
|
|
20231113,170000,7021845750,11570,11570,11570,11570,0
|
|
20231113,165900,7021845750,11570,11570,11570,11570,0
|
|
20231113,165800,7021845750,11570,11570,11570,11570,0
|
|
20231113,165700,7021845750,11570,11570,11570,11570,0
|
|
20231113,165600,7021845750,11570,11570,11570,11570,0
|
|
20231113,165500,7021845750,11570,11570,11570,11570,0
|
|
20231113,165400,7021845750,11570,11570,11570,11570,0
|
|
20231113,165300,7021845750,11570,11570,11570,11570,0
|
|
20231113,165200,7021845750,11570,11570,11570,11570,0
|
|
20231113,165100,7021845750,11570,11570,11570,11570,0
|
|
20231113,165000,7021845750,11570,11570,11570,11570,0
|
|
20231113,164900,7021845750,11570,11570,11570,11570,0
|
|
20231113,164800,7021845750,11570,11570,11570,11570,0
|
|
20231113,164700,7021845750,11570,11570,11570,11570,0
|
|
20231113,164600,7021845750,11570,11570,11570,11570,0
|
|
20231113,164500,7021845750,11570,11570,11570,11570,0
|
|
20231113,164400,7021845750,11570,11570,11570,11570,0
|
|
20231113,164300,7021845750,11570,11570,11570,11570,0
|
|
20231113,164200,7021845750,11570,11570,11570,11570,0
|
|
20231113,164100,7021845750,11570,11570,11570,11570,0
|
|
20231113,164000,7021845750,11570,11570,11570,11570,0
|
|
20231113,163900,7021845750,11570,11570,11570,11570,0
|
|
20231113,163800,7021845750,11570,11570,11570,11570,0
|
|
20231113,163700,7021845750,11570,11570,11570,11570,27800
|
|
20231113,163600,7021845750,11570,11570,11570,11570,0
|
|
20231113,163500,7021845750,11570,11570,11570,11570,0
|
|
20231113,163400,7021845750,11570,11570,11570,11570,0
|
|
20231113,163300,7021845750,11570,11570,11570,11570,0
|
|
20231113,163200,7021845750,11570,11570,11570,11570,0
|
|
20231113,163100,7021845750,11570,11570,11570,11570,0
|
|
20231113,163000,7021845750,11570,11570,11570,11570,0
|
|
20231113,162900,7021845750,11570,11570,11570,11570,0
|
|
20231113,162800,7021845750,11570,11570,11570,11570,0
|
|
20231113,162700,7021845750,11570,11570,11570,11570,0
|
|
20231113,162600,7021845750,11570,11570,11570,11570,0
|
|
20231113,162500,7021845750,11570,11570,11570,11570,0
|
|
20231113,162400,7021845750,11570,11570,11570,11570,0
|
|
20231113,162300,7021845750,11570,11570,11570,11570,0
|
|
20231113,162200,7021845750,11570,11570,11570,11570,0
|
|
20231113,162100,7021845750,11570,11570,11570,11570,0
|
|
20231113,162000,7021845750,11570,11570,11570,11570,0
|
|
20231113,161900,7021845750,11570,11570,11570,11570,0
|
|
20231113,161800,7021845750,11570,11570,11570,11570,0
|
|
20231113,161700,7021845750,11570,11570,11570,11570,0
|
|
20231113,161600,7021845750,11570,11570,11570,11570,0
|
|
20231113,161500,7021845750,11570,11570,11570,11570,0
|
|
20231113,161400,7021845750,11570,11570,11570,11570,0
|
|
20231113,161300,7021845750,11570,11570,11570,11570,0
|
|
20231113,161200,7021845750,11570,11570,11570,11570,0
|
|
20231113,161100,7021845750,11570,11570,11570,11570,0
|
|
20231113,161000,7021845750,11570,11570,11570,11570,0
|
|
20231113,160900,7021845750,11570,11570,11570,11570,0
|
|
20231113,160800,7021845750,11570,11570,11570,11570,0
|
|
20231113,160700,7021845750,11570,11570,11570,11570,27800
|
|
20231113,160600,7021845750,11570,11570,11570,11570,0
|
|
20231113,160500,7021845750,11570,11570,11570,11570,0
|
|
20231113,160400,7021845750,11570,11570,11570,11570,0
|
|
20231113,160300,7021845750,11570,11570,11570,11570,0
|
|
20231113,160200,7021845750,11570,11570,11570,11570,0
|
|
20231113,160100,7021845750,11570,11570,11570,11570,0
|
|
20231113,160000,7021845750,11570,11570,11570,11570,0
|
|
20231113,155900,7021845750,11570,11570,11570,11570,0
|
|
20231113,155800,7021845750,11570,11570,11570,11570,0
|
|
20231113,155700,7021845750,11570,11570,11570,11570,0
|
|
20231113,155600,7021845750,11570,11570,11570,11570,0
|
|
20231113,155500,7021845750,11570,11570,11570,11570,0
|
|
20231113,155400,7021845750,11570,11570,11570,11570,0
|
|
20231113,155300,7021845750,11570,11570,11570,11570,0
|
|
20231113,155200,7021845750,11570,11570,11570,11570,0
|
|
20231113,155100,7021845750,11570,11570,11570,11570,0
|
|
20231113,155000,7021845750,11570,11570,11570,11570,0
|
|
20231113,154900,7021845750,11570,11570,11570,11570,0
|
|
20231113,154800,7021845750,11570,11570,11570,11570,0
|
|
20231113,154700,7021845750,11570,11570,11570,11570,0
|
|
20231113,154600,7021845750,11570,11570,11570,11570,0
|
|
20231113,154500,7021845750,11570,11570,11570,11570,0
|
|
20231113,154400,7021845750,11570,11570,11570,11570,0
|
|
20231113,154300,7021845750,11570,11570,11570,11570,0
|
|
20231113,154200,7021845750,11570,11570,11570,11570,0
|
|
20231113,154100,7021845750,11570,11570,11570,11570,0
|
|
20231113,154000,7021845750,11570,11570,11570,11570,0
|
|
20231113,153900,7021845750,11570,11570,11570,11570,0
|
|
20231113,153800,7021845750,11570,11570,11570,11570,0
|
|
20231113,153700,7021845750,11570,11570,11570,11570,27800
|
|
20231113,153600,7021845750,11570,11570,11570,11570,0
|
|
20231113,153500,7021845750,11570,11570,11570,11570,0
|
|
20231113,153400,7021845750,11570,11570,11570,11570,0
|
|
20231113,153300,7021845750,11570,11570,11570,11570,0
|
|
20231113,153200,7021845750,11570,11570,11570,11570,0
|
|
20231113,153100,7021845750,11570,11570,11570,11570,0
|
|
20231113,153000,7021845750,11570,11570,11570,11570,27800
|
|
20231113,152900,6700199750,11560,11560,11560,11560,0
|
|
20231113,152800,6700199750,11560,11560,11560,11560,0
|
|
20231113,152700,6700199750,11560,11560,11560,11560,0
|
|
20231113,152600,6700199750,11560,11560,11560,11560,0
|
|
20231113,152500,6700199750,11560,11560,11560,11560,0
|
|
20231113,152400,6700199750,11560,11560,11560,11560,0
|
|
20231113,152300,6700199750,11560,11560,11560,11560,0
|
|
20231113,152200,6700199750,11560,11560,11560,11560,0
|
|
20231113,152100,6700199750,11560,11560,11560,11560,0
|
|
20231113,152000,6700199750,11560,11560,11560,11560,0
|
|
20231113,151900,6700199750,11560,11560,11560,11550,482
|
|
20231113,151800,6694628140,11560,11560,11570,11550,115
|
|
20231113,151700,6693297880,11550,11560,11570,11550,3726
|
|
20231113,151600,6650226630,11560,11550,11560,11550,417
|
|
20231113,151500,6645406800,11550,11560,11560,11550,539
|
|
20231113,151400,6639177970,11550,11550,11560,11550,543
|
|
20231113,151300,6632904410,11560,11550,11560,11550,487
|
|
20231113,151200,6627276870,11560,11550,11560,11550,550
|
|
20231113,151100,6620920830,11560,11550,11560,11550,481
|
|
20231113,151000,6615362700,11560,11550,11570,11550,1578
|
|
20231113,150900,6597123490,11550,11560,11560,11550,670
|
|
20231113,150800,6589380310,11560,11560,11560,11550,418
|
|
20231113,150700,6584550040,11560,11550,11560,11550,455
|
|
20231113,150600,6579292470,11560,11550,11560,11550,495
|
|
20231113,150500,6573571990,11550,11570,11570,11550,478
|
|
20231113,150400,6568048340,11570,11560,11570,11550,1080
|
|
20231113,150300,6555566950,11560,11550,11560,11550,470
|
|
20231113,150200,6550135260,11560,11560,11560,11540,532
|
|
20231113,150100,6543991130,11550,11560,11570,11540,2223
|
|
20231113,150000,6518313060,11560,11560,11570,11560,2103
|
|
20231113,145900,6493990010,11560,11560,11570,11560,665
|
|
20231113,145800,6486296700,11560,11570,11570,11560,878
|
|
20231113,145700,6476138740,11560,11570,11570,11550,1683
|
|
20231113,145600,6456676110,11560,11560,11570,11560,509
|
|
20231113,145500,6450788880,11570,11560,11570,11560,2114
|
|
20231113,145400,6426344850,11560,11570,11570,11560,3618
|
|
20231113,145300,6384488160,11570,11560,11570,11560,3027
|
|
20231113,145200,6349468750,11570,11550,11570,11550,1131
|
|
20231113,145100,6336392550,11560,11560,11560,11550,476
|
|
20231113,145000,6330890690,11550,11560,11570,11550,5650
|
|
20231113,144900,6265559910,11570,11570,11570,11560,1504
|
|
20231113,144800,6248159770,11570,11570,11570,11560,1378
|
|
20231113,144700,6232218270,11560,11560,11570,11560,882
|
|
20231113,144600,6222014220,11560,11560,11570,11560,1656
|
|
20231113,144500,6202855020,11570,11570,11570,11560,516
|
|
20231113,144400,6196885550,11560,11570,11580,11560,624
|
|
20231113,144300,6189666280,11570,11580,11580,11570,5838
|
|
20231113,144200,6122107160,11580,11580,11580,11570,1049
|
|
20231113,144100,6109961660,11570,11570,11580,11570,697
|
|
20231113,144000,6101891050,11580,11580,11580,11570,1301
|
|
20231113,143900,6086826020,11580,11580,11580,11570,527
|
|
20231113,143800,6080725650,11570,11580,11590,11570,1782
|
|
20231113,143700,6060088720,11570,11580,11590,11570,662
|
|
20231113,143600,6052417890,11580,11580,11590,11570,4071
|
|
20231113,143500,6005266420,11580,11590,11590,11580,1226
|
|
20231113,143400,5991057630,11580,11590,11590,11580,477
|
|
20231113,143300,5985530650,11580,11590,11590,11580,1067
|
|
20231113,143200,5973165060,11590,11600,11600,11580,2628
|
|
20231113,143100,5942690160,11590,11590,11600,11590,1319
|
|
20231113,143000,5927390400,11590,11600,11600,11590,795
|
|
20231113,142900,5918170470,11600,11600,11600,11590,1401
|
|
20231113,142800,5901919750,11590,11600,11600,11590,1365
|
|
20231113,142700,5886090790,11590,11590,11600,11590,1030
|
|
20231113,142600,5874144380,11600,11600,11600,11580,625
|
|
20231113,142500,5866896880,11600,11590,11600,11580,891
|
|
20231113,142400,5856562010,11590,11590,11600,11580,680
|
|
20231113,142300,5848679420,11590,11600,11600,11580,4743
|
|
20231113,142200,5793707180,11600,11590,11600,11580,19124
|
|
20231113,142100,5571946190,11590,11590,11590,11580,3166
|
|
20231113,142000,5535252670,11590,11580,11590,11570,7186
|
|
20231113,141900,5452025910,11580,11580,11580,11570,1038
|
|
20231113,141800,5440006080,11580,11580,11580,11570,916
|
|
20231113,141700,5429399200,11580,11580,11580,11570,4192
|
|
20231113,141600,5380857210,11580,11580,11580,11570,326
|
|
20231113,141500,5377082470,11580,11580,11580,11570,376
|
|
20231113,141400,5372728610,11580,11580,11580,11570,470
|
|
20231113,141300,5367286670,11580,11580,11580,11570,433
|
|
20231113,141200,5362272870,11580,11580,11580,11570,199
|
|
20231113,141100,5359968570,11580,11570,11580,11570,2726
|
|
20231113,141000,5328424320,11570,11570,11570,11560,627
|
|
20231113,140900,5321170240,11570,11580,11580,11560,4974
|
|
20231113,140800,5263621820,11580,11580,11580,11570,6647
|
|
20231113,140700,5186710830,11580,11580,11580,11570,169
|
|
20231113,140600,5184754160,11580,11580,11580,11570,1497
|
|
20231113,140500,5167429490,11580,11560,11580,11560,1549
|
|
20231113,140400,5149507520,11570,11560,11570,11560,4243
|
|
20231113,140300,5100426200,11570,11580,11580,11560,1493
|
|
20231113,140200,5083147740,11580,11570,11580,11560,6043
|
|
20231113,140100,5013229910,11570,11570,11570,11560,1090
|
|
20231113,140000,5000623090,11570,11570,11570,11560,1324
|
|
20231113,135900,4985304720,11570,11570,11570,11560,1910
|
|
20231113,135800,4963216280,11570,11560,11570,11560,265
|
|
20231113,135700,4960151750,11570,11570,11570,11560,1236
|
|
20231113,135600,4945851610,11570,11570,11570,11560,734
|
|
20231113,135500,4937359970,11560,11560,11580,11560,1410
|
|
20231113,135400,4921047350,11570,11580,11580,11560,1005
|
|
20231113,135300,4909419450,11580,11570,11580,11560,6105
|
|
20231113,135200,4838781780,11570,11570,11570,11560,1491
|
|
20231113,135100,4821532160,11570,11570,11570,11560,1046
|
|
20231113,135000,4809430110,11560,11570,11570,11560,880
|
|
20231113,134900,4799253770,11570,11560,11570,11550,414
|
|
20231113,134800,4794465390,11560,11560,11570,11550,1643
|
|
20231113,134700,4775472400,11560,11550,11570,11550,139
|
|
20231113,134600,4773865360,11560,11570,11570,11550,547
|
|
20231113,134500,4767537360,11570,11570,11570,11550,265
|
|
20231113,134400,4764473070,11570,11570,11570,11550,575
|
|
20231113,134300,4757821690,11570,11560,11570,11560,590
|
|
20231113,134200,4750996200,11570,11570,11570,11560,165
|
|
20231113,134100,4749087560,11570,11570,11570,11560,509
|
|
20231113,134000,4743198590,11570,11570,11570,11550,672
|
|
20231113,133900,4735426970,11570,11560,11570,11550,4234
|
|
20231113,133800,4686480920,11540,11550,11560,11540,8656
|
|
20231113,133700,4586516080,11550,11550,11550,11540,1710
|
|
20231113,133600,4566775160,11550,11550,11550,11530,2407
|
|
20231113,133500,4539000060,11550,11550,11550,11540,460
|
|
20231113,133400,4533687160,11550,11550,11550,11530,2169
|
|
20231113,133300,4508658340,11550,11550,11550,11540,518
|
|
20231113,133200,4502675670,11550,11540,11550,11530,4335
|
|
20231113,133100,4452650410,11540,11540,11540,11530,3679
|
|
20231113,133000,4410195300,11530,11540,11540,11530,518
|
|
20231113,132900,4404217810,11540,11530,11540,11530,361
|
|
20231113,132800,4400053180,11540,11540,11540,11530,470
|
|
20231113,132700,4394629420,11540,11540,11540,11530,795
|
|
20231113,132600,4385455830,11540,11540,11540,11530,554
|
|
20231113,132500,4379065290,11530,11520,11540,11520,10211
|
|
20231113,132400,4261330150,11520,11530,11530,11520,1614
|
|
20231113,132300,4242736670,11530,11520,11530,11520,383
|
|
20231113,132200,4238321050,11530,11520,11530,11520,245
|
|
20231113,132100,4235496770,11530,11530,11530,11520,314
|
|
20231113,132000,4231876360,11530,11530,11530,11520,123
|
|
20231113,131900,4230459110,11520,11520,11530,11520,449
|
|
20231113,131800,4225282770,11530,11530,11530,11520,333
|
|
20231113,131700,4221443400,11530,11530,11530,11520,219
|
|
20231113,131600,4218919190,11520,11530,11530,11520,502
|
|
20231113,131500,4213131260,11530,11530,11530,11520,158
|
|
20231113,131400,4211309560,11530,11520,11530,11520,5789
|
|
20231113,131300,4144565890,11530,11530,11530,11520,836
|
|
20231113,131200,4134927860,11520,11530,11530,11520,1500
|
|
20231113,131100,4117643510,11530,11530,11530,11520,87
|
|
20231113,131000,4116640420,11520,11520,11530,11520,241
|
|
20231113,130900,4113861920,11530,11530,11540,11520,416
|
|
20231113,130800,4109065970,11520,11540,11540,11520,1024
|
|
20231113,130700,4097269030,11540,11530,11540,11530,438
|
|
20231113,130600,4092218560,11530,11530,11530,11520,172
|
|
20231113,130500,4090235420,11520,11540,11540,11520,294
|
|
20231113,130400,4086842910,11540,11540,11540,11520,288
|
|
20231113,130300,4083521960,11530,11530,11540,11520,211
|
|
20231113,130200,4081088770,11520,11530,11540,11520,143
|
|
20231113,130100,4079439890,11520,11530,11540,11520,403
|
|
20231113,130000,4074791060,11540,11540,11540,11530,427
|
|
20231113,125900,4069864240,11540,11540,11540,11540,100
|
|
20231113,125800,4068710240,11540,11540,11540,11530,346
|
|
20231113,125700,4064717860,11530,11520,11540,11520,79
|
|
20231113,125600,4063807030,11540,11530,11540,11520,3718
|
|
20231113,125500,4020938300,11530,11520,11530,11520,73
|
|
20231113,125400,4020097230,11520,11520,11530,11520,588
|
|
20231113,125300,4013319630,11520,11530,11530,11520,403
|
|
20231113,125200,4008676790,11530,11520,11530,11520,1178
|
|
20231113,125100,3995094540,11520,11540,11540,11520,1361
|
|
20231113,125000,3979405510,11540,11530,11540,11520,1098
|
|
20231113,124900,3966745930,11520,11520,11540,11520,366
|
|
20231113,124800,3962526740,11530,11530,11530,11530,256
|
|
20231113,124700,3959575060,11520,11520,11530,11520,272
|
|
20231113,124600,3956439110,11530,11540,11540,11530,117
|
|
20231113,124500,3955090020,11540,11530,11540,11520,695
|
|
20231113,124400,3947072960,11530,11530,11530,11530,558
|
|
20231113,124300,3940639220,11520,11530,11530,11520,553
|
|
20231113,124200,3934263890,11530,11530,11530,11530,1331
|
|
20231113,124100,3918917460,11530,11530,11530,11530,58
|
|
20231113,124000,3918248720,11520,11530,11530,11520,909
|
|
20231113,123900,3907773740,11530,11530,11530,11520,248
|
|
20231113,123800,3904914410,11520,11530,11530,11520,474
|
|
20231113,123700,3899451750,11520,11530,11530,11520,769
|
|
20231113,123600,3890592280,11530,11530,11540,11530,532
|
|
20231113,123500,3884457360,11530,11540,11540,11530,2062
|
|
20231113,123400,3860680100,11530,11540,11540,11520,418
|
|
20231113,123300,3855860250,11540,11530,11540,11520,418
|
|
20231113,123200,3851040590,11520,11530,11530,11520,141
|
|
20231113,123100,3849415360,11530,11530,11530,11520,1023
|
|
20231113,123000,3837621320,11530,11540,11540,11520,265
|
|
20231113,122900,3834565850,11540,11530,11540,11520,427
|
|
20231113,122800,3829639570,11530,11530,11540,11530,1005
|
|
20231113,122700,3818051480,11530,11540,11540,11520,463
|
|
20231113,122600,3812713020,11540,11540,11540,11530,431
|
|
20231113,122500,3807739960,11540,11540,11540,11520,176
|
|
20231113,122400,3805709120,11530,11520,11540,11520,782
|
|
20231113,122300,3796690370,11530,11520,11540,11520,243
|
|
20231113,122200,3793888230,11530,11540,11540,11530,399
|
|
20231113,122100,3789287660,11540,11530,11540,11530,514
|
|
20231113,122000,3783360920,11540,11540,11540,11530,508
|
|
20231113,121900,3777499310,11540,11530,11540,11530,30
|
|
20231113,121800,3777153210,11540,11530,11540,11530,308
|
|
20231113,121700,3773598940,11530,11520,11540,11520,183
|
|
20231113,121600,3771487970,11530,11540,11540,11530,85
|
|
20231113,121500,3770507570,11530,11520,11540,11520,250
|
|
20231113,121400,3767624760,11530,11540,11540,11520,148
|
|
20231113,121300,3765917490,11530,11530,11530,11520,256
|
|
20231113,121200,3762965920,11530,11530,11530,11520,147
|
|
20231113,121100,3761271680,11530,11530,11530,11530,451
|
|
20231113,121000,3756071650,11530,11530,11530,11520,488
|
|
20231113,120900,3750446690,11520,11530,11530,11520,254
|
|
20231113,120800,3747520180,11530,11530,11540,11520,4995
|
|
20231113,120700,3689925930,11540,11540,11540,11530,215
|
|
20231113,120600,3687444970,11540,11530,11540,11530,435
|
|
20231113,120500,3682425660,11530,11550,11550,11530,420
|
|
20231113,120400,3677577790,11550,11530,11550,11530,288
|
|
20231113,120300,3674252230,11540,11550,11550,11530,1098
|
|
20231113,120200,3661584670,11550,11540,11550,11540,403
|
|
20231113,120100,3656930600,11530,11540,11550,11530,348
|
|
20231113,120000,3652914790,11530,11530,11540,11530,74
|
|
20231113,115900,3652061470,11540,11540,11540,11530,610
|
|
20231113,115800,3645022510,11540,11530,11540,11530,201
|
|
20231113,115700,3642704010,11540,11540,11550,11540,427
|
|
20231113,115600,3637774280,11540,11540,11540,11540,136
|
|
20231113,115500,3636204840,11540,11530,11540,11530,304
|
|
20231113,115400,3632697090,11530,11530,11540,11530,106
|
|
20231113,115300,3631474800,11550,11550,11550,11530,1229
|
|
20231113,115200,3617299620,11550,11530,11550,11530,652
|
|
20231113,115100,3609775490,11530,11550,11550,11530,269
|
|
20231113,115000,3606672980,11550,11550,11550,11530,1571
|
|
20231113,114900,3588552030,11550,11560,11560,11540,1383
|
|
20231113,114800,3572582770,11550,11550,11560,11550,378
|
|
20231113,114700,3568214200,11560,11560,11560,11550,96
|
|
20231113,114600,3567104560,11560,11530,11560,11530,269
|
|
20231113,114500,3563995890,11560,11560,11560,11530,114
|
|
20231113,114400,3562679080,11550,11530,11560,11530,370
|
|
20231113,114300,3558407580,11530,11550,11550,11530,385
|
|
20231113,114200,3553961070,11550,11550,11560,11520,139
|
|
20231113,114100,3552357490,11520,11550,11550,11520,3499
|
|
20231113,114000,3511992600,11550,11550,11560,11550,120
|
|
20231113,113900,3510605640,11570,11570,11570,11540,1683
|
|
20231113,113800,3491174140,11550,11570,11570,11550,1157
|
|
20231113,113700,3477801810,11570,11570,11570,11560,369
|
|
20231113,113600,3473532710,11570,11560,11570,11560,273
|
|
20231113,113500,3470375570,11560,11570,11570,11560,13
|
|
20231113,113400,3470225280,11530,11580,11580,11530,4152
|
|
20231113,113300,3422277320,11570,11580,11580,11570,100
|
|
20231113,113200,3421119430,11570,11570,11580,11570,268
|
|
20231113,113100,3418018450,11550,11580,11580,11550,1131
|
|
20231113,113000,3404951390,11580,11570,11580,11550,979
|
|
20231113,112900,3393635690,11570,11560,11580,11560,260
|
|
20231113,112800,3390629240,11580,11580,11580,11560,440
|
|
20231113,112700,3385534220,11580,11570,11580,11560,415
|
|
20231113,112600,3380732780,11570,11560,11570,11560,1499
|
|
20231113,112500,3363403840,11560,11550,11560,11530,735
|
|
20231113,112400,3354917490,11560,11540,11560,11540,123
|
|
20231113,112300,3353495810,11560,11580,11580,11540,547
|
|
20231113,112200,3347169610,11540,11570,11580,11540,1663
|
|
20231113,112100,3327970070,11580,11580,11580,11560,243
|
|
20231113,112000,3325159110,11580,11580,11580,11560,156
|
|
20231113,111900,3323353320,11570,11570,11580,11570,352
|
|
20231113,111800,3319278050,11570,11580,11580,11570,253
|
|
20231113,111700,3316348690,11550,11580,11580,11550,1186
|
|
20231113,111600,3302646440,11560,11580,11580,11560,1407
|
|
20231113,111500,3286373350,11580,11570,11580,11560,5088
|
|
20231113,111400,3227553390,11570,11580,11580,11570,1140
|
|
20231113,111300,3214359700,11580,11580,11580,11570,282
|
|
20231113,111200,3211094260,11580,11580,11590,11570,1131
|
|
20231113,111100,3197997290,11580,11580,11580,11570,4960
|
|
20231113,111000,3140560590,11590,11590,11590,11580,1146
|
|
20231113,110900,3127286250,11590,11590,11590,11580,1436
|
|
20231113,110800,3110654050,11590,11590,11590,11580,171
|
|
20231113,110700,3108673060,11590,11590,11590,11580,2746
|
|
20231113,110600,3076869400,11580,11590,11590,11580,327
|
|
20231113,110500,3073081340,11590,11590,11590,11580,364
|
|
20231113,110400,3068862710,11590,11590,11590,11580,165
|
|
20231113,110300,3066950980,11580,11590,11590,11580,1423
|
|
20231113,110200,3050468620,11590,11590,11590,11580,638
|
|
20231113,110100,3043077700,11590,11580,11590,11580,381
|
|
20231113,110000,3038662550,11580,11580,11590,11580,658
|
|
20231113,105900,3031036460,11590,11580,11590,11580,158
|
|
20231113,105800,3029205950,11590,11580,11590,11580,591
|
|
20231113,105700,3022357560,11580,11590,11590,11580,742
|
|
20231113,105600,3013763490,11580,11580,11590,11580,1102
|
|
20231113,105500,3000999990,11580,11590,11590,11580,327
|
|
20231113,105400,2997211630,11590,11580,11590,11580,427
|
|
20231113,105300,2992262810,11590,11590,11590,11580,1139
|
|
20231113,105200,2979068860,11580,11590,11590,11580,383
|
|
20231113,105100,2974630430,11590,11580,11590,11580,1379
|
|
20231113,105000,2958657820,11580,11590,11590,11580,99
|
|
20231113,104900,2957510530,11580,11590,11590,11580,1692
|
|
20231113,104800,2937911940,11580,11590,11590,11580,238
|
|
20231113,104700,2935154730,11590,11590,11590,11580,296
|
|
20231113,104600,2931724200,11580,11590,11590,11580,203
|
|
20231113,104500,2929372660,11590,11590,11590,11580,822
|
|
20231113,104400,2919845690,11590,11580,11590,11580,518
|
|
20231113,104300,2913842730,11590,11590,11590,11590,94
|
|
20231113,104200,2912753270,11590,11590,11590,11580,541
|
|
20231113,104100,2906483790,11590,11590,11590,11580,287
|
|
20231113,104000,2903158490,11590,11590,11590,11580,651
|
|
20231113,103900,2895613520,11590,11580,11590,11580,306
|
|
20231113,103800,2892067610,11580,11570,11610,11560,44586
|
|
20231113,103700,2375148100,11570,11570,11570,11560,119
|
|
20231113,103600,2373771390,11570,11570,11570,11560,391
|
|
20231113,103500,2369247600,11560,11570,11570,11560,411
|
|
20231113,103400,2364492950,11570,11570,11570,11570,38
|
|
20231113,103300,2364053290,11580,11570,11580,11570,356
|
|
20231113,103200,2359931970,11570,11580,11580,11570,49
|
|
20231113,103100,2359364960,11580,11570,11580,11560,237
|
|
20231113,103000,2356622850,11560,11580,11580,11560,569
|
|
20231113,102900,2350038810,11580,11570,11580,11570,964
|
|
20231113,102800,2338883100,11570,11570,11590,11570,12099
|
|
20231113,102700,2198689360,11570,11590,11590,11570,996
|
|
20231113,102600,2187157950,11590,11580,11590,11580,1953
|
|
20231113,102500,2164536390,11580,11570,11580,11560,762
|
|
20231113,102400,2155715530,11570,11580,11590,11570,1291
|
|
20231113,102300,2140768580,11580,11580,11580,11560,5892
|
|
20231113,102200,2072546760,11580,11570,11580,11570,1444
|
|
20231113,102100,2055838720,11580,11580,11580,11560,883
|
|
20231113,102000,2045622890,11580,11580,11580,11570,1487
|
|
20231113,101900,2028407020,11580,11570,11580,11560,2201
|
|
20231113,101800,2002936380,11570,11570,11570,11560,3238
|
|
20231113,101700,1965476910,11570,11570,11570,11560,1578
|
|
20231113,101600,1947219600,11570,11560,11570,11550,1277
|
|
20231113,101500,1932453190,11570,11570,11570,11560,318
|
|
20231113,101400,1928774430,11570,11550,11570,11550,1004
|
|
20231113,101300,1917173960,11550,11550,11570,11540,20385
|
|
20231113,101200,1681668080,11540,11550,11550,11540,760
|
|
20231113,101100,1672891620,11550,11550,11550,11550,1551
|
|
20231113,101000,1654977570,11540,11540,11550,11540,157
|
|
20231113,100900,1653165680,11540,11540,11550,11540,1361
|
|
20231113,100800,1637459730,11540,11540,11540,11530,1317
|
|
20231113,100700,1622262450,11540,11530,11540,11530,432
|
|
20231113,100600,1617277800,11540,11540,11540,11530,1903
|
|
20231113,100500,1595317840,11540,11540,11540,11540,1765
|
|
20231113,100400,1574949740,11530,11530,11540,11530,454
|
|
20231113,100300,1569711890,11540,11540,11540,11540,31
|
|
20231113,100200,1569354150,11540,11540,11540,11530,285
|
|
20231113,100100,1566065260,11540,11540,11540,11530,309
|
|
20231113,100000,1562499930,11540,11540,11540,11530,907
|
|
20231113,095900,1552041950,11540,11530,11540,11530,527
|
|
20231113,095800,1545961100,11540,11530,11540,11530,357
|
|
20231113,095700,1541841810,11540,11530,11540,11530,1783
|
|
20231113,095600,1521280830,11530,11530,11530,11520,41
|
|
20231113,095500,1520808200,11520,11530,11530,11520,412
|
|
20231113,095400,1516058400,11530,11530,11530,11520,261
|
|
20231113,095300,1513049180,11530,11520,11530,11520,458
|
|
20231113,095200,1507772390,11520,11530,11530,11520,404
|
|
20231113,095100,1503114810,11530,11530,11530,11520,2227
|
|
20231113,095000,1477437800,11520,11530,11530,11520,674
|
|
20231113,094900,1469666780,11520,11530,11530,11520,390
|
|
20231113,094800,1465171020,11530,11530,11530,11530,1343
|
|
20231113,094700,1449686230,11530,11530,11530,11520,2030
|
|
20231113,094600,1426300340,11520,11530,11530,11520,3802
|
|
20231113,094500,1382498580,11530,11530,11530,11520,250
|
|
20231113,094400,1379616300,11530,11530,11530,11520,545
|
|
20231113,094300,1373333230,11530,11530,11530,11520,328
|
|
20231113,094200,1369551740,11530,11540,11540,11520,501
|
|
20231113,094100,1363778670,11540,11550,11550,11520,1448
|
|
20231113,094000,1347093220,11540,11550,11550,11540,2424
|
|
20231113,093900,1319116860,11550,11560,11560,11550,407
|
|
20231113,093800,1314415910,11550,11560,11560,11550,3027
|
|
20231113,093700,1279444340,11560,11550,11560,11540,8286
|
|
20231113,093600,1183741930,11550,11540,11550,11540,19625
|
|
20231113,093500,957181590,11540,11520,11540,11520,1550
|
|
20231113,093400,939310020,11540,11540,11540,11520,329
|
|
20231113,093300,935513580,11540,11540,11540,11530,662
|
|
20231113,093200,927878460,11540,11540,11540,11540,311
|
|
20231113,093100,924289520,11540,11530,11540,11530,4027
|
|
20231113,093000,877853440,11520,11520,11530,11490,2375
|
|
20231113,092900,850511430,11520,11490,11520,11490,8631
|
|
20231113,092800,751231910,11500,11490,11500,11490,311
|
|
20231113,092700,747656010,11500,11490,11500,11490,252
|
|
20231113,092600,744758030,11500,11490,11500,11490,546
|
|
20231113,092500,738484390,11490,11510,11510,11490,2353
|
|
20231113,092400,711432290,11510,11510,11510,11500,114
|
|
20231113,092300,710120300,11510,11510,11520,11510,426
|
|
20231113,092200,705213870,11520,11520,11520,11500,355
|
|
20231113,092100,701128470,11520,11510,11520,11510,252
|
|
20231113,092000,698225690,11520,11500,11520,11490,2944
|
|
20231113,091900,664369560,11500,11490,11500,11490,403
|
|
20231113,091800,659738170,11500,11490,11500,11490,779
|
|
20231113,091700,650779920,11500,11490,11500,11480,2602
|
|
20231113,091600,620878040,11490,11480,11490,11480,721
|
|
20231113,091500,612593980,11490,11490,11490,11480,39
|
|
20231113,091400,612146110,11490,11500,11500,11480,322
|
|
20231113,091300,608446440,11490,11490,11500,11490,2617
|
|
20231113,091200,578376620,11500,11490,11500,11490,375
|
|
20231113,091100,574064400,11500,11500,11500,11490,445
|
|
20231113,091000,568949140,11500,11490,11520,11480,2153
|
|
20231113,090900,544211030,11480,11470,11490,11470,287
|
|
20231113,090800,540913830,11490,11490,11490,11480,1875
|
|
20231113,090700,519386330,11500,11510,11530,11490,1734
|
|
20231113,090600,499418830,11510,11520,11530,11510,1903
|
|
20231113,090500,477491400,11520,11480,11520,11480,19357
|
|
20231113,090400,255198930,11480,11470,11480,11470,3610
|
|
20231113,090300,213791350,11480,11500,11500,11470,1787
|
|
20231113,090200,193268850,11470,11520,11520,11470,6258
|
|
20231113,090100,121394300,11520,11520,11530,11520,1963
|
|
20231113,090000,98777600,11470,11530,11530,11470,8574
|