618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,191500,511302220,11740,11740,11740,11740,959
|
|
20231114,191400,511302220,11740,11740,11740,11740,0
|
|
20231114,191300,511302220,11740,11740,11740,11740,0
|
|
20231114,191200,511302220,11740,11740,11740,11740,0
|
|
20231114,191100,511302220,11740,11740,11740,11740,0
|
|
20231114,191000,511302220,11740,11740,11740,11740,0
|
|
20231114,190900,511302220,11740,11740,11740,11740,0
|
|
20231114,190800,511302220,11740,11740,11740,11740,0
|
|
20231114,190700,511302220,11740,11740,11740,11740,0
|
|
20231114,190600,511302220,11740,11740,11740,11740,0
|
|
20231114,190500,511302220,11740,11740,11740,11740,0
|
|
20231114,190400,511302220,11740,11740,11740,11740,0
|
|
20231114,190300,511302220,11740,11740,11740,11740,0
|
|
20231114,190200,511302220,11740,11740,11740,11740,0
|
|
20231114,190100,511302220,11740,11740,11740,11740,0
|
|
20231114,190000,511302220,11740,11740,11740,11740,0
|
|
20231114,185900,511302220,11740,11740,11740,11740,0
|
|
20231114,185800,511302220,11740,11740,11740,11740,0
|
|
20231114,185700,511302220,11740,11740,11740,11740,0
|
|
20231114,185600,511302220,11740,11740,11740,11740,0
|
|
20231114,185500,511302220,11740,11740,11740,11740,0
|
|
20231114,185400,511302220,11740,11740,11740,11740,0
|
|
20231114,185300,511302220,11740,11740,11740,11740,0
|
|
20231114,185200,511302220,11740,11740,11740,11740,0
|
|
20231114,185100,511302220,11740,11740,11740,11740,0
|
|
20231114,185000,511302220,11740,11740,11740,11740,0
|
|
20231114,184900,511302220,11740,11740,11740,11740,0
|
|
20231114,184800,511302220,11740,11740,11740,11740,0
|
|
20231114,184700,511302220,11740,11740,11740,11740,0
|
|
20231114,184600,511302220,11740,11740,11740,11740,0
|
|
20231114,184500,511302220,11740,11740,11740,11740,959
|
|
20231114,184400,511302220,11740,11740,11740,11740,0
|
|
20231114,184300,511302220,11740,11740,11740,11740,0
|
|
20231114,184200,511302220,11740,11740,11740,11740,0
|
|
20231114,184100,511302220,11740,11740,11740,11740,0
|
|
20231114,184000,511302220,11740,11740,11740,11740,0
|
|
20231114,183900,511302220,11740,11740,11740,11740,0
|
|
20231114,183800,511302220,11740,11740,11740,11740,0
|
|
20231114,183700,511302220,11740,11740,11740,11740,0
|
|
20231114,183600,511302220,11740,11740,11740,11740,0
|
|
20231114,183500,511302220,11740,11740,11740,11740,0
|
|
20231114,183400,511302220,11740,11740,11740,11740,0
|
|
20231114,183300,511302220,11740,11740,11740,11740,0
|
|
20231114,183200,511302220,11740,11740,11740,11740,0
|
|
20231114,183100,511302220,11740,11740,11740,11740,0
|
|
20231114,183000,511302220,11740,11740,11740,11740,0
|
|
20231114,182900,511302220,11740,11740,11740,11740,0
|
|
20231114,182800,511302220,11740,11740,11740,11740,0
|
|
20231114,182700,511302220,11740,11740,11740,11740,0
|
|
20231114,182600,511302220,11740,11740,11740,11740,0
|
|
20231114,182500,511302220,11740,11740,11740,11740,0
|
|
20231114,182400,511302220,11740,11740,11740,11740,0
|
|
20231114,182300,511302220,11740,11740,11740,11740,0
|
|
20231114,182200,511302220,11740,11740,11740,11740,0
|
|
20231114,182100,511302220,11740,11740,11740,11740,0
|
|
20231114,182000,511302220,11740,11740,11740,11740,0
|
|
20231114,181900,511302220,11740,11740,11740,11740,0
|
|
20231114,181800,511302220,11740,11740,11740,11740,0
|
|
20231114,181700,511302220,11740,11740,11740,11740,0
|
|
20231114,181600,511302220,11740,11740,11740,11740,0
|
|
20231114,181500,511302220,11740,11740,11740,11740,959
|
|
20231114,181400,511302220,11740,11740,11740,11740,0
|
|
20231114,181300,511302220,11740,11740,11740,11740,0
|
|
20231114,181200,511302220,11740,11740,11740,11740,0
|
|
20231114,181100,511302220,11740,11740,11740,11740,0
|
|
20231114,181000,511302220,11740,11740,11740,11740,0
|
|
20231114,180900,511302220,11740,11740,11740,11740,0
|
|
20231114,180800,511302220,11740,11740,11740,11740,0
|
|
20231114,180700,511302220,11740,11740,11740,11740,0
|
|
20231114,180600,511302220,11740,11740,11740,11740,0
|
|
20231114,180500,511302220,11740,11740,11740,11740,0
|
|
20231114,180400,511302220,11740,11740,11740,11740,0
|
|
20231114,180300,511302220,11740,11740,11740,11740,0
|
|
20231114,180200,511302220,11740,11740,11740,11740,0
|
|
20231114,180100,511302220,11740,11740,11740,11740,0
|
|
20231114,180000,511302220,11740,11740,11740,11740,0
|
|
20231114,175900,511302220,11740,11740,11740,11740,0
|
|
20231114,175800,511302220,11740,11740,11740,11740,0
|
|
20231114,175700,511302220,11740,11740,11740,11740,0
|
|
20231114,175600,511302220,11740,11740,11740,11740,0
|
|
20231114,175500,511302220,11740,11740,11740,11740,0
|
|
20231114,175400,511302220,11740,11740,11740,11740,0
|
|
20231114,175300,511302220,11740,11740,11740,11740,0
|
|
20231114,175200,511302220,11740,11740,11740,11740,0
|
|
20231114,175100,511302220,11740,11740,11740,11740,0
|
|
20231114,175000,511302220,11740,11740,11740,11740,0
|
|
20231114,174900,511302220,11740,11740,11740,11740,0
|
|
20231114,174800,511302220,11740,11740,11740,11740,0
|
|
20231114,174700,511302220,11740,11740,11740,11740,0
|
|
20231114,174600,511302220,11740,11740,11740,11740,0
|
|
20231114,174500,511302220,11740,11740,11740,11740,959
|
|
20231114,174400,511302220,11740,11740,11740,11740,0
|
|
20231114,174300,511302220,11740,11740,11740,11740,0
|
|
20231114,174200,511302220,11740,11740,11740,11740,0
|
|
20231114,174100,511302220,11740,11740,11740,11740,0
|
|
20231114,174000,511302220,11740,11740,11740,11740,0
|
|
20231114,173900,511302220,11740,11740,11740,11740,0
|
|
20231114,173800,511302220,11740,11740,11740,11740,0
|
|
20231114,173700,511302220,11740,11740,11740,11740,0
|
|
20231114,173600,511302220,11740,11740,11740,11740,0
|
|
20231114,173500,511302220,11740,11740,11740,11740,0
|
|
20231114,173400,511302220,11740,11740,11740,11740,0
|
|
20231114,173300,511302220,11740,11740,11740,11740,0
|
|
20231114,173200,511302220,11740,11740,11740,11740,0
|
|
20231114,173100,511302220,11740,11740,11740,11740,0
|
|
20231114,173000,511302220,11740,11740,11740,11740,0
|
|
20231114,172900,511302220,11740,11740,11740,11740,0
|
|
20231114,172800,511302220,11740,11740,11740,11740,0
|
|
20231114,172700,511302220,11740,11740,11740,11740,0
|
|
20231114,172600,511302220,11740,11740,11740,11740,0
|
|
20231114,172500,511302220,11740,11740,11740,11740,0
|
|
20231114,172400,511302220,11740,11740,11740,11740,0
|
|
20231114,172300,511302220,11740,11740,11740,11740,0
|
|
20231114,172200,511302220,11740,11740,11740,11740,0
|
|
20231114,172100,511302220,11740,11740,11740,11740,0
|
|
20231114,172000,511302220,11740,11740,11740,11740,0
|
|
20231114,171900,511302220,11740,11740,11740,11740,0
|
|
20231114,171800,511302220,11740,11740,11740,11740,0
|
|
20231114,171700,511302220,11740,11740,11740,11740,0
|
|
20231114,171600,511302220,11740,11740,11740,11740,0
|
|
20231114,171500,511302220,11740,11740,11740,11740,959
|
|
20231114,171400,511302220,11740,11740,11740,11740,0
|
|
20231114,171300,511302220,11740,11740,11740,11740,0
|
|
20231114,171200,511302220,11740,11740,11740,11740,0
|
|
20231114,171100,511302220,11740,11740,11740,11740,0
|
|
20231114,171000,511302220,11740,11740,11740,11740,0
|
|
20231114,170900,511302220,11740,11740,11740,11740,0
|
|
20231114,170800,511302220,11740,11740,11740,11740,0
|
|
20231114,170700,511302220,11740,11740,11740,11740,0
|
|
20231114,170600,511302220,11740,11740,11740,11740,0
|
|
20231114,170500,511302220,11740,11740,11740,11740,0
|
|
20231114,170400,511302220,11740,11740,11740,11740,0
|
|
20231114,170300,511302220,11740,11740,11740,11740,0
|
|
20231114,170200,511302220,11740,11740,11740,11740,0
|
|
20231114,170100,511302220,11740,11740,11740,11740,0
|
|
20231114,170000,511302220,11740,11740,11740,11740,0
|
|
20231114,165900,511302220,11740,11740,11740,11740,0
|
|
20231114,165800,511302220,11740,11740,11740,11740,0
|
|
20231114,165700,511302220,11740,11740,11740,11740,0
|
|
20231114,165600,511302220,11740,11740,11740,11740,0
|
|
20231114,165500,511302220,11740,11740,11740,11740,0
|
|
20231114,165400,511302220,11740,11740,11740,11740,0
|
|
20231114,165300,511302220,11740,11740,11740,11740,0
|
|
20231114,165200,511302220,11740,11740,11740,11740,0
|
|
20231114,165100,511302220,11740,11740,11740,11740,0
|
|
20231114,165000,511302220,11740,11740,11740,11740,0
|
|
20231114,164900,511302220,11740,11740,11740,11740,0
|
|
20231114,164800,511302220,11740,11740,11740,11740,0
|
|
20231114,164700,511302220,11740,11740,11740,11740,0
|
|
20231114,164600,511302220,11740,11740,11740,11740,0
|
|
20231114,164500,511302220,11740,11740,11740,11740,959
|
|
20231114,164400,511302220,11740,11740,11740,11740,0
|
|
20231114,164300,511302220,11740,11740,11740,11740,0
|
|
20231114,164200,511302220,11740,11740,11740,11740,0
|
|
20231114,164100,511302220,11740,11740,11740,11740,0
|
|
20231114,164000,511302220,11740,11740,11740,11740,0
|
|
20231114,163900,511302220,11740,11740,11740,11740,0
|
|
20231114,163800,511302220,11740,11740,11740,11740,0
|
|
20231114,163700,511302220,11740,11740,11740,11740,0
|
|
20231114,163600,511302220,11740,11740,11740,11740,0
|
|
20231114,163500,511302220,11740,11740,11740,11740,0
|
|
20231114,163400,511302220,11740,11740,11740,11740,0
|
|
20231114,163300,511302220,11740,11740,11740,11740,0
|
|
20231114,163200,511302220,11740,11740,11740,11740,0
|
|
20231114,163100,511302220,11740,11740,11740,11740,0
|
|
20231114,163000,511302220,11740,11740,11740,11740,0
|
|
20231114,162900,511302220,11740,11740,11740,11740,0
|
|
20231114,162800,511302220,11740,11740,11740,11740,0
|
|
20231114,162700,511302220,11740,11740,11740,11740,0
|
|
20231114,162600,511302220,11740,11740,11740,11740,0
|
|
20231114,162500,511302220,11740,11740,11740,11740,0
|
|
20231114,162400,511302220,11740,11740,11740,11740,0
|
|
20231114,162300,511302220,11740,11740,11740,11740,0
|
|
20231114,162200,511302220,11740,11740,11740,11740,0
|
|
20231114,162100,511302220,11740,11740,11740,11740,0
|
|
20231114,162000,511302220,11740,11740,11740,11740,0
|
|
20231114,161900,511302220,11740,11740,11740,11740,0
|
|
20231114,161800,511302220,11740,11740,11740,11740,0
|
|
20231114,161700,511302220,11740,11740,11740,11740,0
|
|
20231114,161600,511302220,11740,11740,11740,11740,0
|
|
20231114,161500,511302220,11740,11740,11740,11740,959
|
|
20231114,161400,511302220,11740,11740,11740,11740,0
|
|
20231114,161300,511302220,11740,11740,11740,11740,0
|
|
20231114,161200,511302220,11740,11740,11740,11740,0
|
|
20231114,161100,511302220,11740,11740,11740,11740,0
|
|
20231114,161000,511302220,11740,11740,11740,11740,0
|
|
20231114,160900,511302220,11740,11740,11740,11740,0
|
|
20231114,160800,511302220,11740,11740,11740,11740,0
|
|
20231114,160700,511302220,11740,11740,11740,11740,0
|
|
20231114,160600,511302220,11740,11740,11740,11740,0
|
|
20231114,160500,511302220,11740,11740,11740,11740,0
|
|
20231114,160400,511302220,11740,11740,11740,11740,0
|
|
20231114,160300,511302220,11740,11740,11740,11740,0
|
|
20231114,160200,511302220,11740,11740,11740,11740,0
|
|
20231114,160100,511302220,11740,11740,11740,11740,0
|
|
20231114,160000,511302220,11740,11740,11740,11740,0
|
|
20231114,155900,511302220,11740,11740,11740,11740,0
|
|
20231114,155800,511302220,11740,11740,11740,11740,0
|
|
20231114,155700,511302220,11740,11740,11740,11740,0
|
|
20231114,155600,511302220,11740,11740,11740,11740,0
|
|
20231114,155500,511302220,11740,11740,11740,11740,0
|
|
20231114,155400,511302220,11740,11740,11740,11740,0
|
|
20231114,155300,511302220,11740,11740,11740,11740,0
|
|
20231114,155200,511302220,11740,11740,11740,11740,0
|
|
20231114,155100,511302220,11740,11740,11740,11740,0
|
|
20231114,155000,511302220,11740,11740,11740,11740,0
|
|
20231114,154900,511302220,11740,11740,11740,11740,0
|
|
20231114,154800,511302220,11740,11740,11740,11740,0
|
|
20231114,154700,511302220,11740,11740,11740,11740,0
|
|
20231114,154600,511302220,11740,11740,11740,11740,0
|
|
20231114,154500,511302220,11740,11740,11740,11740,959
|
|
20231114,154400,511302220,11740,11740,11740,11740,0
|
|
20231114,154300,511302220,11740,11740,11740,11740,0
|
|
20231114,154200,511302220,11740,11740,11740,11740,0
|
|
20231114,154100,511302220,11740,11740,11740,11740,0
|
|
20231114,154000,511302220,11740,11740,11740,11740,0
|
|
20231114,153900,511302220,11740,11740,11740,11740,0
|
|
20231114,153800,511302220,11740,11740,11740,11740,0
|
|
20231114,153700,511302220,11740,11740,11740,11740,0
|
|
20231114,153600,511302220,11740,11740,11740,11740,0
|
|
20231114,153500,511302220,11740,11740,11740,11740,0
|
|
20231114,153400,511302220,11740,11740,11740,11740,0
|
|
20231114,153300,511302220,11740,11740,11740,11740,0
|
|
20231114,153200,511302220,11740,11740,11740,11740,0
|
|
20231114,153100,511302220,11740,11740,11740,11740,0
|
|
20231114,153000,511302220,11740,11740,11740,11740,959
|
|
20231114,152900,500043560,11740,11740,11740,11740,0
|
|
20231114,152800,500043560,11740,11740,11740,11740,0
|
|
20231114,152700,500043560,11740,11740,11740,11740,0
|
|
20231114,152600,500043560,11740,11740,11740,11740,0
|
|
20231114,152500,500043560,11740,11740,11740,11740,0
|
|
20231114,152400,500043560,11740,11740,11740,11740,0
|
|
20231114,152300,500043560,11740,11740,11740,11740,0
|
|
20231114,152200,500043560,11740,11740,11740,11740,0
|
|
20231114,152100,500043560,11740,11740,11740,11740,0
|
|
20231114,152000,500043560,11740,11740,11740,11740,0
|
|
20231114,151900,500043560,11740,11740,11740,11730,648
|
|
20231114,151800,492442250,11740,11740,11740,11740,43
|
|
20231114,151700,491937430,11730,11730,11730,11730,213
|
|
20231114,151600,489438940,11730,11730,11730,11720,354
|
|
20231114,151500,485287330,11730,11730,11730,11730,478
|
|
20231114,151400,479680390,11730,11730,11730,11730,290
|
|
20231114,151300,476278690,11730,11730,11730,11730,98
|
|
20231114,151200,475129150,11730,11730,11730,11730,41
|
|
20231114,151100,474648220,11730,11730,11730,11730,43
|
|
20231114,151000,474143830,11730,11730,11730,11720,82
|
|
20231114,150900,473182230,11730,11730,11730,11720,53
|
|
20231114,150800,472560590,11730,11730,11730,11720,38
|
|
20231114,150700,472114870,11730,11730,11730,11730,33
|
|
20231114,150600,471727780,11730,11720,11730,11710,595
|
|
20231114,150500,464754680,11720,11720,11720,11710,376
|
|
20231114,150400,460350940,11720,11720,11720,11720,76
|
|
20231114,150300,459460220,11720,11720,11720,11720,78
|
|
20231114,150200,458546060,11720,11730,11730,11720,374
|
|
20231114,150100,454162270,11730,11720,11730,11720,608
|
|
20231114,150000,447036320,11720,11720,11720,11710,438
|
|
20231114,145900,441906880,11720,11720,11720,11720,146
|
|
20231114,145800,440195760,11720,11720,11720,11720,28
|
|
20231114,145700,439867600,11720,11720,11720,11720,66
|
|
20231114,145600,439094080,11720,11720,11720,11720,53
|
|
20231114,145500,438472920,11720,11720,11720,11720,39
|
|
20231114,145400,438015840,11720,11720,11720,11700,262
|
|
20231114,145300,434948800,11720,11720,11720,11720,20
|
|
20231114,145200,434714400,11720,11700,11720,11700,1483
|
|
20231114,145100,417348360,11710,11710,11710,11710,224
|
|
20231114,145000,414725320,11710,11710,11710,11710,33
|
|
20231114,144900,414338890,11710,11710,11710,11710,46
|
|
20231114,144800,413800230,11710,11710,11710,11700,74
|
|
20231114,144700,412934140,11710,11710,11710,11700,179
|
|
20231114,144600,410838350,11710,11710,11710,11700,27
|
|
20231114,144500,410522230,11710,11710,11710,11710,47
|
|
20231114,144400,409971860,11710,11710,11710,11710,31
|
|
20231114,144300,409608850,11710,11710,11710,11710,34
|
|
20231114,144200,409210710,11710,11710,11710,11710,271
|
|
20231114,144100,406037300,11720,11710,11720,11710,18
|
|
20231114,144000,405826440,11710,11710,11710,11710,45
|
|
20231114,143900,405299490,11700,11710,11710,11700,50
|
|
20231114,143800,404714190,11710,11710,11710,11710,21
|
|
20231114,143700,404468280,11720,11720,11720,11720,56
|
|
20231114,143600,403811960,11720,11720,11720,11720,29
|
|
20231114,143500,403472080,11720,11710,11720,11710,33
|
|
20231114,143400,403085420,11720,11720,11720,11720,37
|
|
20231114,143300,402651780,11720,11720,11720,11710,82
|
|
20231114,143200,401691090,11720,11720,11720,11720,32
|
|
20231114,143100,401316050,11720,11720,11720,11720,33
|
|
20231114,143000,400929290,11720,11720,11720,11720,46
|
|
20231114,142900,400390170,11720,11720,11720,11720,15
|
|
20231114,142800,400214370,11720,11720,11720,11720,33
|
|
20231114,142700,399827610,11720,11720,11720,11720,33
|
|
20231114,142600,399440850,11720,11720,11720,11720,239
|
|
20231114,142500,396639770,11720,11720,11720,11720,151
|
|
20231114,142400,394870050,11720,11720,11720,11720,20
|
|
20231114,142300,394635650,11720,11720,11720,11720,19
|
|
20231114,142200,394412970,11720,11720,11720,11720,51
|
|
20231114,142100,393815250,11720,11720,11720,11720,20
|
|
20231114,142000,393580850,11720,11720,11720,11720,45
|
|
20231114,141900,393053450,11720,11720,11720,11720,37
|
|
20231114,141800,392619810,11720,11710,11720,11710,36
|
|
20231114,141700,392198090,11720,11730,11730,11710,178
|
|
20231114,141600,390113100,11730,11730,11730,11730,34
|
|
20231114,141500,389714280,11730,11730,11730,11730,39
|
|
20231114,141400,389256810,11730,11720,11730,11720,30
|
|
20231114,141300,388904980,11710,11720,11730,11710,54
|
|
20231114,141200,388271830,11730,11730,11730,11730,21
|
|
20231114,141100,388025500,11730,11730,11730,11730,35
|
|
20231114,141000,387614950,11730,11730,11730,11730,47
|
|
20231114,140900,387063640,11730,11720,11730,11720,477
|
|
20231114,140800,381473010,11730,11720,11730,11720,37
|
|
20231114,140700,381039140,11720,11720,11720,11720,46
|
|
20231114,140600,380500020,11720,11700,11720,11700,6
|
|
20231114,140500,380429800,11700,11720,11720,11700,51
|
|
20231114,140400,379832190,11720,11720,11720,11720,27
|
|
20231114,140300,379515750,11720,11720,11720,11720,33
|
|
20231114,140200,379128990,11720,11720,11720,11720,45
|
|
20231114,140100,378601590,11720,11720,11720,11720,28
|
|
20231114,140000,378273430,11720,11720,11720,11710,53
|
|
20231114,135900,377652350,11720,11720,11720,11720,29
|
|
20231114,135800,377312470,11720,11720,11720,11720,20
|
|
20231114,135700,377078070,11720,11720,11720,11720,57
|
|
20231114,135600,376410030,11720,11720,11720,11720,29
|
|
20231114,135500,376070150,11710,11720,11720,11710,71
|
|
20231114,135400,375238520,11720,11710,11720,11710,22
|
|
20231114,135300,374980790,11710,11720,11720,11710,39
|
|
20231114,135200,374523830,11720,11720,11720,11710,32
|
|
20231114,135100,374148800,11720,11720,11720,11720,47
|
|
20231114,135000,373597960,11720,11720,11720,11720,43
|
|
20231114,134900,373094000,11720,11720,11720,11720,15
|
|
20231114,134800,372918200,11720,11720,11720,11720,535
|
|
20231114,134700,366648000,11730,11730,11730,11720,63
|
|
20231114,134600,365909200,11730,11730,11730,11730,12
|
|
20231114,134500,365768440,11700,11720,11720,11700,402
|
|
20231114,134400,361062950,11720,11730,11730,11710,440
|
|
20231114,134300,355909700,11730,11730,11730,11730,9
|
|
20231114,134200,355804130,11730,11730,11730,11730,53
|
|
20231114,134100,355182440,11730,11730,11730,11730,20
|
|
20231114,134000,354947840,11730,11730,11730,11730,45
|
|
20231114,133900,354419990,11730,11730,11730,11730,35
|
|
20231114,133800,354009440,11730,11740,11740,11700,1002
|
|
20231114,133700,342275830,11740,11740,11740,11740,44
|
|
20231114,133600,341759270,11740,11740,11740,11740,33
|
|
20231114,133500,341371850,11740,11740,11740,11740,38
|
|
20231114,133400,340925730,11740,11740,11740,11740,34
|
|
20231114,133300,340526570,11740,11740,11740,11740,36
|
|
20231114,133200,340103930,11740,11740,11740,11740,22
|
|
20231114,133100,339845650,11740,11730,11740,11730,144
|
|
20231114,133000,338156210,11730,11730,11730,11730,50
|
|
20231114,132900,337569710,11730,11730,11730,11720,48
|
|
20231114,132800,337006950,11730,11730,11730,11730,44
|
|
20231114,132700,336490830,11730,11730,11730,11730,48
|
|
20231114,132600,335927790,11730,11730,11730,11730,435
|
|
20231114,132500,330825240,11730,11730,11730,11730,42
|
|
20231114,132400,330332580,11730,11730,11730,11730,29
|
|
20231114,132300,329992410,11730,11720,11730,11720,13
|
|
20231114,132200,329839940,11720,11730,11730,11720,1079
|
|
20231114,132100,317193760,11730,11730,11730,11730,43
|
|
20231114,132000,316689370,11730,11730,11730,11730,21
|
|
20231114,131900,316443040,11730,11730,11730,11730,31
|
|
20231114,131800,316079410,11720,11720,11730,11720,40
|
|
20231114,131700,315610420,11730,11730,11730,11730,56
|
|
20231114,131600,314953540,11720,11730,11730,11710,279
|
|
20231114,131500,311685550,11720,11710,11720,11710,92
|
|
20231114,131400,310608100,11720,11710,11720,11710,233
|
|
20231114,131300,307879340,11720,11720,11720,11720,7
|
|
20231114,131200,307797300,11730,11720,11730,11710,58
|
|
20231114,131100,307117810,11730,11730,11730,11730,0
|
|
20231114,131000,307117810,11730,11730,11730,11730,25
|
|
20231114,130900,306824560,11730,11730,11730,11730,11
|
|
20231114,130800,306695530,11730,11730,11730,11730,0
|
|
20231114,130700,306695530,11730,11730,11730,11730,13
|
|
20231114,130600,306543040,11730,11730,11730,11730,1
|
|
20231114,130500,306531310,11730,11730,11730,11730,12
|
|
20231114,130400,306390550,11730,11730,11730,11730,0
|
|
20231114,130300,306390550,11730,11720,11730,11720,85
|
|
20231114,130200,305394110,11720,11720,11720,11720,20
|
|
20231114,130100,305159710,11720,11720,11720,11720,10
|
|
20231114,130000,305042510,11720,11720,11720,11720,86
|
|
20231114,125900,304034590,11720,11720,11720,11720,7
|
|
20231114,125800,303952550,11720,11720,11720,11720,0
|
|
20231114,125700,303952550,11720,11720,11720,11720,23
|
|
20231114,125600,303682990,11730,11730,11730,11730,1
|
|
20231114,125500,303671260,11730,11730,11730,11720,830
|
|
20231114,125400,293943470,11730,11730,11730,11730,0
|
|
20231114,125300,293943470,11730,11730,11730,11730,32
|
|
20231114,125200,293568110,11740,11740,11740,11740,20
|
|
20231114,125100,293333310,11740,11740,11740,11740,0
|
|
20231114,125000,293333310,11740,11740,11740,11740,55
|
|
20231114,124900,292687610,11730,11730,11730,11730,854
|
|
20231114,124800,282670190,11730,11710,11730,11710,785
|
|
20231114,124700,273470560,11710,11710,11710,11710,13
|
|
20231114,124600,273318330,11710,11710,11710,11710,9
|
|
20231114,124500,273212940,11710,11700,11710,11700,6
|
|
20231114,124400,273142730,11700,11700,11700,11700,0
|
|
20231114,124300,273142730,11700,11690,11700,11680,196
|
|
20231114,124200,270851480,11690,11690,11690,11690,14
|
|
20231114,124100,270687820,11690,11680,11690,11680,44
|
|
20231114,124000,270173520,11690,11690,11690,11690,12
|
|
20231114,123900,270033240,11690,11690,11690,11690,0
|
|
20231114,123800,270033240,11690,11690,11690,11690,0
|
|
20231114,123700,270033240,11690,11690,11690,11680,30
|
|
20231114,123600,269682640,11690,11680,11690,11670,249
|
|
20231114,123500,266774410,11670,11680,11680,11670,14
|
|
20231114,123400,266610900,11680,11680,11680,11680,16
|
|
20231114,123300,266424020,11670,11680,11680,11670,45
|
|
20231114,123200,265898450,11680,11670,11680,11670,48
|
|
20231114,123100,265338140,11670,11670,11670,11670,0
|
|
20231114,123000,265338140,11670,11680,11680,11670,105
|
|
20231114,122900,264111790,11670,11700,11700,11670,1152
|
|
20231114,122800,250651240,11700,11720,11720,11700,30
|
|
20231114,122700,250299870,11720,11720,11720,11720,13
|
|
20231114,122600,250147510,11720,11720,11720,11720,7
|
|
20231114,122500,250065470,11720,11720,11720,11720,12
|
|
20231114,122400,249924830,11720,11710,11720,11710,22
|
|
20231114,122300,249667200,11720,11710,11720,11710,7
|
|
20231114,122200,249585220,11710,11720,11720,11710,23
|
|
20231114,122100,249315760,11720,11720,11720,11720,0
|
|
20231114,122000,249315760,11720,11720,11720,11720,13
|
|
20231114,121900,249163400,11720,11720,11720,11720,7
|
|
20231114,121800,249081360,11720,11720,11720,11720,1
|
|
20231114,121700,249069640,11710,11710,11710,11710,13
|
|
20231114,121600,248917410,11700,11700,11700,11700,2
|
|
20231114,121500,248894010,11710,11710,11710,11710,13
|
|
20231114,121400,248741780,11700,11710,11710,11700,2738
|
|
20231114,121300,216701710,11720,11720,11720,11720,0
|
|
20231114,121200,216701710,11720,11720,11720,11720,19
|
|
20231114,121100,216479030,11710,11710,11710,11710,0
|
|
20231114,121000,216479030,11710,11720,11720,11710,26
|
|
20231114,120900,216174450,11720,11720,11720,11720,0
|
|
20231114,120800,216174450,11720,11720,11720,11720,7
|
|
20231114,120700,216092410,11720,11710,11720,11710,113
|
|
20231114,120600,214769050,11710,11710,11710,11710,0
|
|
20231114,120500,214769050,11710,11720,11720,11710,65
|
|
20231114,120400,214007700,11720,11720,11720,11720,0
|
|
20231114,120300,214007700,11720,11710,11720,11710,813
|
|
20231114,120200,204485770,11720,11720,11720,11710,72
|
|
20231114,120100,203641980,11720,11710,11720,11710,16
|
|
20231114,120000,203454560,11720,11720,11720,11720,13
|
|
20231114,115900,203302200,11720,11720,11720,11720,0
|
|
20231114,115800,203302200,11720,11720,11720,11720,100
|
|
20231114,115700,202130200,11720,11720,11720,11720,220
|
|
20231114,115600,199551800,11720,11720,11720,11720,2
|
|
20231114,115500,199528360,11720,11710,11720,11710,14
|
|
20231114,115400,199364290,11720,11720,11720,11720,7
|
|
20231114,115300,199282250,11720,11720,11720,11720,4
|
|
20231114,115200,199235370,11720,11710,11720,11710,17
|
|
20231114,115100,199036160,11720,11720,11720,11720,0
|
|
20231114,115000,199036160,11720,11720,11720,11720,19
|
|
20231114,114900,198813480,11720,11720,11720,11720,1
|
|
20231114,114800,198801760,11720,11720,11720,11710,48
|
|
20231114,114700,198239660,11720,11720,11720,11720,20
|
|
20231114,114600,198005260,11720,11720,11720,11720,51
|
|
20231114,114500,197407540,11730,11730,11730,11730,12
|
|
20231114,114400,197266780,11730,11730,11730,11730,0
|
|
20231114,114300,197266780,11730,11730,11730,11730,13
|
|
20231114,114200,197114290,11730,11730,11730,11720,112
|
|
20231114,114100,195800670,11730,11730,11730,11730,0
|
|
20231114,114000,195800670,11730,11730,11730,11730,13
|
|
20231114,113900,195648180,11730,11730,11730,11730,0
|
|
20231114,113800,195648180,11730,11730,11730,11730,0
|
|
20231114,113700,195648180,11730,11730,11730,11730,12
|
|
20231114,113600,195507420,11710,11730,11730,11710,15
|
|
20231114,113500,195331620,11730,11730,11730,11730,13
|
|
20231114,113400,195179130,11720,11720,11720,11720,99
|
|
20231114,113300,194018850,11720,11720,11720,11720,1
|
|
20231114,113200,194007130,11720,11730,11730,11720,25
|
|
20231114,113100,193713930,11730,11730,11730,11730,0
|
|
20231114,113000,193713930,11730,11730,11730,11730,12
|
|
20231114,112900,193573170,11730,11730,11730,11730,0
|
|
20231114,112800,193573170,11730,11730,11730,11730,0
|
|
20231114,112700,193573170,11730,11730,11730,11730,14
|
|
20231114,112600,193408950,11720,11720,11720,11720,10
|
|
20231114,112500,193291750,11720,11720,11720,11720,20
|
|
20231114,112400,193057350,11720,11720,11730,11720,570
|
|
20231114,112300,186376940,11730,11730,11730,11730,0
|
|
20231114,112200,186376940,11730,11730,11730,11730,356
|
|
20231114,112100,182201060,11740,11740,11740,11740,10
|
|
20231114,112000,182083660,11740,11750,11750,11740,39
|
|
20231114,111900,181625670,11750,11750,11750,11750,0
|
|
20231114,111800,181625670,11750,11750,11750,11750,6
|
|
20231114,111700,181555170,11750,11750,11750,11750,13
|
|
20231114,111600,181402420,11750,11750,11750,11750,1
|
|
20231114,111500,181390670,11750,11750,11750,11750,12
|
|
20231114,111400,181249670,11750,11750,11750,11750,7
|
|
20231114,111300,181167420,11750,11750,11750,11750,0
|
|
20231114,111200,181167420,11750,11750,11750,11750,13
|
|
20231114,111100,181014670,11750,11750,11750,11750,0
|
|
20231114,111000,181014670,11750,11750,11750,11750,13
|
|
20231114,110900,180861920,11750,11750,11750,11750,0
|
|
20231114,110800,180861920,11750,11750,11750,11750,1
|
|
20231114,110700,180850170,11730,11760,11760,11730,142
|
|
20231114,110600,179181610,11760,11760,11760,11760,1
|
|
20231114,110500,179169850,11760,11760,11760,11760,0
|
|
20231114,110400,179169850,11760,11760,11760,11760,65
|
|
20231114,110300,178405450,11760,11760,11760,11760,432
|
|
20231114,110200,173325130,11750,11750,11750,11750,304
|
|
20231114,110100,169753130,11750,11750,11750,11750,20
|
|
20231114,110000,169518130,11750,11740,11750,11740,274
|
|
20231114,105900,166298860,11740,11740,11750,11740,202
|
|
20231114,105800,163926830,11730,11730,11730,11730,61
|
|
20231114,105700,163211300,11720,11720,11720,11720,2
|
|
20231114,105600,163187860,11720,11730,11730,11720,13
|
|
20231114,105500,163035440,11730,11730,11730,11730,1
|
|
20231114,105400,163023710,11720,11720,11720,11720,85
|
|
20231114,105300,162027510,11720,11720,11720,11720,225
|
|
20231114,105200,159390510,11730,11730,11730,11730,99
|
|
20231114,105100,158229240,11740,11730,11740,11730,26
|
|
20231114,105000,157924170,11740,11740,11740,11740,168
|
|
20231114,104900,155951850,11750,11760,11760,11750,173
|
|
20231114,104800,153919030,11760,11760,11760,11760,0
|
|
20231114,104700,153919030,11760,11760,11760,11760,0
|
|
20231114,104600,153919030,11760,11750,11760,11750,5
|
|
20231114,104500,153860270,11760,11760,11760,11760,351
|
|
20231114,104400,149732510,11760,11760,11760,11760,1
|
|
20231114,104300,149720750,11760,11760,11760,11760,0
|
|
20231114,104200,149720750,11760,11760,11760,11760,0
|
|
20231114,104100,149720750,11760,11760,11760,11760,8
|
|
20231114,104000,149626670,11760,11750,11760,11750,100
|
|
20231114,103900,148450770,11750,11750,11750,11750,70
|
|
20231114,103800,147628270,11750,11750,11750,11750,481
|
|
20231114,103700,141976520,11750,11750,11750,11750,0
|
|
20231114,103600,141976520,11750,11750,11750,11750,51
|
|
20231114,103500,141377270,11740,11740,11740,11740,0
|
|
20231114,103400,141377270,11740,11740,11750,11740,113
|
|
20231114,103300,140050080,11750,11750,11750,11750,115
|
|
20231114,103200,138698830,11740,11740,11750,11740,19
|
|
20231114,103100,138475760,11750,11750,11750,11750,105
|
|
20231114,103000,137242010,11750,11740,11750,11740,494
|
|
20231114,102900,131442440,11740,11720,11740,11720,61
|
|
20231114,102800,130727500,11720,11720,11720,11720,5
|
|
20231114,102700,130668900,11740,11730,11740,11730,9
|
|
20231114,102600,130563310,11730,11730,11730,11730,200
|
|
20231114,102500,128217310,11730,11730,11730,11730,0
|
|
20231114,102400,128217310,11730,11730,11730,11730,100
|
|
20231114,102300,127044310,11730,11730,11730,11730,6
|
|
20231114,102200,126973930,11730,11710,11730,11710,51
|
|
20231114,102100,126376540,11720,11720,11720,11720,0
|
|
20231114,102000,126376540,11720,11730,11730,11720,115
|
|
20231114,101900,125027630,11730,11730,11730,11730,0
|
|
20231114,101800,125027630,11730,11730,11730,11730,0
|
|
20231114,101700,125027630,11730,11730,11730,11730,0
|
|
20231114,101600,125027630,11730,11720,11730,11720,417
|
|
20231114,101500,120140340,11720,11710,11720,11710,447
|
|
20231114,101400,114905960,11710,11710,11710,11710,0
|
|
20231114,101300,114905960,11710,11700,11710,11690,383
|
|
20231114,101200,110424840,11690,11690,11690,11690,236
|
|
20231114,101100,107666000,11690,11690,11690,11690,3
|
|
20231114,101000,107630930,11680,11680,11680,11680,0
|
|
20231114,100900,107630930,11680,11680,11680,11680,59
|
|
20231114,100800,106941810,11680,11680,11680,11680,0
|
|
20231114,100700,106941810,11680,11680,11680,11680,0
|
|
20231114,100600,106941810,11680,11690,11690,11680,2
|
|
20231114,100500,106918440,11690,11690,11690,11690,7
|
|
20231114,100400,106836610,11690,11680,11690,11680,4
|
|
20231114,100300,106789880,11690,11690,11690,11690,100
|
|
20231114,100200,105620880,11690,11690,11690,11690,16
|
|
20231114,100100,105433840,11690,11690,11690,11690,1
|
|
20231114,100000,105422150,11680,11680,11680,11680,1
|
|
20231114,095900,105410470,11680,11680,11680,11680,500
|
|
20231114,095800,99570470,11690,11690,11690,11690,7
|
|
20231114,095700,99488640,11680,11670,11680,11670,106
|
|
20231114,095600,98250580,11670,11660,11670,11660,139
|
|
20231114,095500,96629250,11650,11650,11650,11650,53
|
|
20231114,095400,96011800,11650,11650,11650,11650,7
|
|
20231114,095300,95930250,11650,11650,11650,11650,6
|
|
20231114,095200,95860350,11650,11650,11650,11650,13
|
|
20231114,095100,95708900,11650,11650,11650,11650,108
|
|
20231114,095000,94450700,11650,11650,11650,11650,100
|
|
20231114,094900,93285700,11640,11640,11640,11640,0
|
|
20231114,094800,93285700,11640,11650,11650,11640,464
|
|
20231114,094700,87881540,11650,11650,11650,11640,598
|
|
20231114,094600,80914850,11650,11650,11650,11650,12
|
|
20231114,094500,80775050,11650,11660,11660,11650,354
|
|
20231114,094400,76650850,11660,11670,11670,11660,13
|
|
20231114,094300,76499200,11660,11660,11660,11660,233
|
|
20231114,094200,73782420,11660,11660,11660,11660,37
|
|
20231114,094100,73351000,11660,11660,11660,11660,10
|
|
20231114,094000,73234400,11680,11680,11680,11660,77
|
|
20231114,093900,72335850,11680,11680,11680,11680,0
|
|
20231114,093800,72335850,11680,11680,11680,11680,2
|
|
20231114,093700,72312490,11680,11670,11680,11670,6
|
|
20231114,093600,72242460,11680,11660,11680,11660,2
|
|
20231114,093500,72219120,11680,11670,11680,11670,142
|
|
20231114,093400,70561600,11660,11660,11660,11660,100
|
|
20231114,093300,69395600,11670,11670,11670,11670,1
|
|
20231114,093200,69383930,11670,11660,11670,11650,13
|
|
20231114,093100,69232250,11670,11670,11670,11670,0
|
|
20231114,093000,69232250,11670,11670,11670,11650,1501
|
|
20231114,092900,51725680,11680,11680,11680,11670,51
|
|
20231114,092800,51130010,11680,11680,11690,11680,573
|
|
20231114,092700,44434860,11680,11680,11680,11680,0
|
|
20231114,092600,44434860,11680,11670,11680,11670,111
|
|
20231114,092500,43139480,11680,11690,11690,11680,864
|
|
20231114,092400,33047940,11690,11690,11690,11690,0
|
|
20231114,092300,33047940,11690,11690,11690,11690,16
|
|
20231114,092200,32860900,11690,11690,11690,11690,7
|
|
20231114,092100,32779070,11690,11690,11690,11690,10
|
|
20231114,092000,32662170,11690,11690,11690,11690,0
|
|
20231114,091900,32662170,11690,11690,11690,11670,362
|
|
20231114,091800,28435940,11700,11690,11700,11690,106
|
|
20231114,091700,27196740,11700,11700,11700,11700,1
|
|
20231114,091600,27185040,11700,11700,11700,11700,1
|
|
20231114,091500,27173340,11700,11700,11700,11700,4
|
|
20231114,091400,27126540,11700,11710,11710,11700,167
|
|
20231114,091300,25172480,11710,11710,11710,11710,102
|
|
20231114,091200,23978060,11720,11700,11720,11700,125
|
|
20231114,091100,22514560,11700,11700,11700,11690,177
|
|
20231114,091000,20443800,11690,11710,11710,11690,192
|
|
20231114,090900,18195860,11700,11680,11700,11680,54
|
|
20231114,090800,17564280,11690,11690,11690,11690,20
|
|
20231114,090700,17330480,11690,11690,11690,11690,20
|
|
20231114,090600,17096680,11690,11660,11690,11660,679
|
|
20231114,090500,9178720,11660,11670,11700,11660,202
|
|
20231114,090400,6821380,11680,11680,11700,11680,111
|
|
20231114,090300,5522870,11690,11690,11690,11690,1
|
|
20231114,090200,5511180,11660,11660,11710,11660,59
|
|
20231114,090100,4823160,11710,11710,11710,11710,0
|
|
20231114,090000,4823160,11710,11650,11710,11650,414
|