602 lines
32 KiB
CSV
602 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,195900,3183303220,12140,12140,12140,12140,6549
|
|
20231116,195800,3183303220,12140,12140,12140,12140,0
|
|
20231116,195700,3183303220,12140,12140,12140,12140,0
|
|
20231116,195600,3183303220,12140,12140,12140,12140,0
|
|
20231116,195500,3183303220,12140,12140,12140,12140,0
|
|
20231116,195400,3183303220,12140,12140,12140,12140,0
|
|
20231116,195300,3183303220,12140,12140,12140,12140,0
|
|
20231116,195200,3183303220,12140,12140,12140,12140,0
|
|
20231116,195100,3183303220,12140,12140,12140,12140,0
|
|
20231116,195000,3183303220,12140,12140,12140,12140,0
|
|
20231116,194900,3183303220,12140,12140,12140,12140,0
|
|
20231116,194800,3183303220,12140,12140,12140,12140,0
|
|
20231116,194700,3183303220,12140,12140,12140,12140,0
|
|
20231116,194600,3183303220,12140,12140,12140,12140,0
|
|
20231116,194500,3183303220,12140,12140,12140,12140,0
|
|
20231116,194400,3183303220,12140,12140,12140,12140,0
|
|
20231116,194300,3183303220,12140,12140,12140,12140,0
|
|
20231116,194200,3183303220,12140,12140,12140,12140,0
|
|
20231116,194100,3183303220,12140,12140,12140,12140,0
|
|
20231116,194000,3183303220,12140,12140,12140,12140,0
|
|
20231116,193900,3183303220,12140,12140,12140,12140,0
|
|
20231116,193800,3183303220,12140,12140,12140,12140,0
|
|
20231116,193700,3183303220,12140,12140,12140,12140,0
|
|
20231116,193600,3183303220,12140,12140,12140,12140,0
|
|
20231116,193500,3183303220,12140,12140,12140,12140,0
|
|
20231116,193400,3183303220,12140,12140,12140,12140,0
|
|
20231116,193300,3183303220,12140,12140,12140,12140,0
|
|
20231116,193200,3183303220,12140,12140,12140,12140,0
|
|
20231116,193100,3183303220,12140,12140,12140,12140,0
|
|
20231116,193000,3183303220,12140,12140,12140,12140,0
|
|
20231116,192900,3183303220,12140,12140,12140,12140,6549
|
|
20231116,192800,3183303220,12140,12140,12140,12140,0
|
|
20231116,192700,3183303220,12140,12140,12140,12140,0
|
|
20231116,192600,3183303220,12140,12140,12140,12140,0
|
|
20231116,192500,3183303220,12140,12140,12140,12140,0
|
|
20231116,192400,3183303220,12140,12140,12140,12140,0
|
|
20231116,192300,3183303220,12140,12140,12140,12140,0
|
|
20231116,192200,3183303220,12140,12140,12140,12140,0
|
|
20231116,192100,3183303220,12140,12140,12140,12140,0
|
|
20231116,192000,3183303220,12140,12140,12140,12140,0
|
|
20231116,191900,3183303220,12140,12140,12140,12140,0
|
|
20231116,191800,3183303220,12140,12140,12140,12140,0
|
|
20231116,191700,3183303220,12140,12140,12140,12140,0
|
|
20231116,191600,3183303220,12140,12140,12140,12140,0
|
|
20231116,191500,3183303220,12140,12140,12140,12140,0
|
|
20231116,191400,3183303220,12140,12140,12140,12140,0
|
|
20231116,191300,3183303220,12140,12140,12140,12140,0
|
|
20231116,191200,3183303220,12140,12140,12140,12140,0
|
|
20231116,191100,3183303220,12140,12140,12140,12140,0
|
|
20231116,191000,3183303220,12140,12140,12140,12140,0
|
|
20231116,190900,3183303220,12140,12140,12140,12140,0
|
|
20231116,190800,3183303220,12140,12140,12140,12140,0
|
|
20231116,190700,3183303220,12140,12140,12140,12140,0
|
|
20231116,190600,3183303220,12140,12140,12140,12140,0
|
|
20231116,190500,3183303220,12140,12140,12140,12140,0
|
|
20231116,190400,3183303220,12140,12140,12140,12140,0
|
|
20231116,190300,3183303220,12140,12140,12140,12140,0
|
|
20231116,190200,3183303220,12140,12140,12140,12140,0
|
|
20231116,190100,3183303220,12140,12140,12140,12140,0
|
|
20231116,190000,3183303220,12140,12140,12140,12140,0
|
|
20231116,185900,3183303220,12140,12140,12140,12140,6549
|
|
20231116,185800,3183303220,12140,12140,12140,12140,0
|
|
20231116,185700,3183303220,12140,12140,12140,12140,0
|
|
20231116,185600,3183303220,12140,12140,12140,12140,0
|
|
20231116,185500,3183303220,12140,12140,12140,12140,0
|
|
20231116,185400,3183303220,12140,12140,12140,12140,0
|
|
20231116,185300,3183303220,12140,12140,12140,12140,0
|
|
20231116,185200,3183303220,12140,12140,12140,12140,0
|
|
20231116,185100,3183303220,12140,12140,12140,12140,0
|
|
20231116,185000,3183303220,12140,12140,12140,12140,0
|
|
20231116,184900,3183303220,12140,12140,12140,12140,0
|
|
20231116,184800,3183303220,12140,12140,12140,12140,0
|
|
20231116,184700,3183303220,12140,12140,12140,12140,0
|
|
20231116,184600,3183303220,12140,12140,12140,12140,0
|
|
20231116,184500,3183303220,12140,12140,12140,12140,0
|
|
20231116,184400,3183303220,12140,12140,12140,12140,0
|
|
20231116,184300,3183303220,12140,12140,12140,12140,0
|
|
20231116,184200,3183303220,12140,12140,12140,12140,0
|
|
20231116,184100,3183303220,12140,12140,12140,12140,0
|
|
20231116,184000,3183303220,12140,12140,12140,12140,0
|
|
20231116,183900,3183303220,12140,12140,12140,12140,0
|
|
20231116,183800,3183303220,12140,12140,12140,12140,0
|
|
20231116,183700,3183303220,12140,12140,12140,12140,0
|
|
20231116,183600,3183303220,12140,12140,12140,12140,0
|
|
20231116,183500,3183303220,12140,12140,12140,12140,0
|
|
20231116,183400,3183303220,12140,12140,12140,12140,0
|
|
20231116,183300,3183303220,12140,12140,12140,12140,0
|
|
20231116,183200,3183303220,12140,12140,12140,12140,0
|
|
20231116,183100,3183303220,12140,12140,12140,12140,0
|
|
20231116,183000,3183303220,12140,12140,12140,12140,0
|
|
20231116,182900,3183303220,12140,12140,12140,12140,6549
|
|
20231116,182800,3183303220,12140,12140,12140,12140,0
|
|
20231116,182700,3183303220,12140,12140,12140,12140,0
|
|
20231116,182600,3183303220,12140,12140,12140,12140,0
|
|
20231116,182500,3183303220,12140,12140,12140,12140,0
|
|
20231116,182400,3183303220,12140,12140,12140,12140,0
|
|
20231116,182300,3183303220,12140,12140,12140,12140,0
|
|
20231116,182200,3183303220,12140,12140,12140,12140,0
|
|
20231116,182100,3183303220,12140,12140,12140,12140,0
|
|
20231116,182000,3183303220,12140,12140,12140,12140,0
|
|
20231116,181900,3183303220,12140,12140,12140,12140,0
|
|
20231116,181800,3183303220,12140,12140,12140,12140,0
|
|
20231116,181700,3183303220,12140,12140,12140,12140,0
|
|
20231116,181600,3183303220,12140,12140,12140,12140,0
|
|
20231116,181500,3183303220,12140,12140,12140,12140,0
|
|
20231116,181400,3183303220,12140,12140,12140,12140,0
|
|
20231116,181300,3183303220,12140,12140,12140,12140,0
|
|
20231116,181200,3183303220,12140,12140,12140,12140,0
|
|
20231116,181100,3183303220,12140,12140,12140,12140,0
|
|
20231116,181000,3183303220,12140,12140,12140,12140,0
|
|
20231116,180900,3183303220,12140,12140,12140,12140,0
|
|
20231116,180800,3183303220,12140,12140,12140,12140,0
|
|
20231116,180700,3183303220,12140,12140,12140,12140,0
|
|
20231116,180600,3183303220,12140,12140,12140,12140,0
|
|
20231116,180500,3183303220,12140,12140,12140,12140,0
|
|
20231116,180400,3183303220,12140,12140,12140,12140,0
|
|
20231116,180300,3183303220,12140,12140,12140,12140,0
|
|
20231116,180200,3183303220,12140,12140,12140,12140,0
|
|
20231116,180100,3183303220,12140,12140,12140,12140,0
|
|
20231116,180000,3183303220,12140,12140,12140,12140,0
|
|
20231116,175900,3183303220,12140,12140,12140,12140,6549
|
|
20231116,175800,3183303220,12140,12140,12140,12140,0
|
|
20231116,175700,3183303220,12140,12140,12140,12140,0
|
|
20231116,175600,3183303220,12140,12140,12140,12140,0
|
|
20231116,175500,3183303220,12140,12140,12140,12140,0
|
|
20231116,175400,3183303220,12140,12140,12140,12140,0
|
|
20231116,175300,3183303220,12140,12140,12140,12140,0
|
|
20231116,175200,3183303220,12140,12140,12140,12140,0
|
|
20231116,175100,3183303220,12140,12140,12140,12140,0
|
|
20231116,175000,3183303220,12140,12140,12140,12140,0
|
|
20231116,174900,3183303220,12140,12140,12140,12140,0
|
|
20231116,174800,3183303220,12140,12140,12140,12140,0
|
|
20231116,174700,3183303220,12140,12140,12140,12140,0
|
|
20231116,174600,3183303220,12140,12140,12140,12140,0
|
|
20231116,174500,3183303220,12140,12140,12140,12140,0
|
|
20231116,174400,3183303220,12140,12140,12140,12140,0
|
|
20231116,174300,3183303220,12140,12140,12140,12140,0
|
|
20231116,174200,3183303220,12140,12140,12140,12140,0
|
|
20231116,174100,3183303220,12140,12140,12140,12140,0
|
|
20231116,174000,3183303220,12140,12140,12140,12140,0
|
|
20231116,173900,3183303220,12140,12140,12140,12140,0
|
|
20231116,173800,3183303220,12140,12140,12140,12140,0
|
|
20231116,173700,3183303220,12140,12140,12140,12140,0
|
|
20231116,173600,3183303220,12140,12140,12140,12140,0
|
|
20231116,173500,3183303220,12140,12140,12140,12140,0
|
|
20231116,173400,3183303220,12140,12140,12140,12140,0
|
|
20231116,173300,3183303220,12140,12140,12140,12140,0
|
|
20231116,173200,3183303220,12140,12140,12140,12140,0
|
|
20231116,173100,3183303220,12140,12140,12140,12140,0
|
|
20231116,173000,3183303220,12140,12140,12140,12140,0
|
|
20231116,172900,3183303220,12140,12140,12140,12140,6549
|
|
20231116,172800,3183303220,12140,12140,12140,12140,0
|
|
20231116,172700,3183303220,12140,12140,12140,12140,0
|
|
20231116,172600,3183303220,12140,12140,12140,12140,0
|
|
20231116,172500,3183303220,12140,12140,12140,12140,0
|
|
20231116,172400,3183303220,12140,12140,12140,12140,0
|
|
20231116,172300,3183303220,12140,12140,12140,12140,0
|
|
20231116,172200,3183303220,12140,12140,12140,12140,0
|
|
20231116,172100,3183303220,12140,12140,12140,12140,0
|
|
20231116,172000,3183303220,12140,12140,12140,12140,0
|
|
20231116,171900,3183303220,12140,12140,12140,12140,0
|
|
20231116,171800,3183303220,12140,12140,12140,12140,0
|
|
20231116,171700,3183303220,12140,12140,12140,12140,0
|
|
20231116,171600,3183303220,12140,12140,12140,12140,0
|
|
20231116,171500,3183303220,12140,12140,12140,12140,0
|
|
20231116,171400,3183303220,12140,12140,12140,12140,0
|
|
20231116,171300,3183303220,12140,12140,12140,12140,0
|
|
20231116,171200,3183303220,12140,12140,12140,12140,0
|
|
20231116,171100,3183303220,12140,12140,12140,12140,0
|
|
20231116,171000,3183303220,12140,12140,12140,12140,0
|
|
20231116,170900,3183303220,12140,12140,12140,12140,0
|
|
20231116,170800,3183303220,12140,12140,12140,12140,0
|
|
20231116,170700,3183303220,12140,12140,12140,12140,0
|
|
20231116,170600,3183303220,12140,12140,12140,12140,0
|
|
20231116,170500,3183303220,12140,12140,12140,12140,0
|
|
20231116,170400,3183303220,12140,12140,12140,12140,0
|
|
20231116,170300,3183303220,12140,12140,12140,12140,0
|
|
20231116,170200,3183303220,12140,12140,12140,12140,0
|
|
20231116,170100,3183303220,12140,12140,12140,12140,0
|
|
20231116,170000,3183303220,12140,12140,12140,12140,0
|
|
20231116,165900,3183303220,12140,12140,12140,12140,6549
|
|
20231116,165800,3183303220,12140,12140,12140,12140,0
|
|
20231116,165700,3183303220,12140,12140,12140,12140,0
|
|
20231116,165600,3183303220,12140,12140,12140,12140,0
|
|
20231116,165500,3183303220,12140,12140,12140,12140,0
|
|
20231116,165400,3183303220,12140,12140,12140,12140,0
|
|
20231116,165300,3183303220,12140,12140,12140,12140,0
|
|
20231116,165200,3183303220,12140,12140,12140,12140,0
|
|
20231116,165100,3183303220,12140,12140,12140,12140,0
|
|
20231116,165000,3183303220,12140,12140,12140,12140,0
|
|
20231116,164900,3183303220,12140,12140,12140,12140,0
|
|
20231116,164800,3183303220,12140,12140,12140,12140,0
|
|
20231116,164700,3183303220,12140,12140,12140,12140,0
|
|
20231116,164600,3183303220,12140,12140,12140,12140,0
|
|
20231116,164500,3183303220,12140,12140,12140,12140,0
|
|
20231116,164400,3183303220,12140,12140,12140,12140,0
|
|
20231116,164300,3183303220,12140,12140,12140,12140,0
|
|
20231116,164200,3183303220,12140,12140,12140,12140,0
|
|
20231116,164100,3183303220,12140,12140,12140,12140,0
|
|
20231116,164000,3183303220,12140,12140,12140,12140,0
|
|
20231116,163900,3183303220,12140,12140,12140,12140,0
|
|
20231116,163800,3183303220,12140,12140,12140,12140,0
|
|
20231116,163700,3183303220,12140,12140,12140,12140,0
|
|
20231116,163600,3183303220,12140,12140,12140,12140,0
|
|
20231116,163500,3183303220,12140,12140,12140,12140,0
|
|
20231116,163400,3183303220,12140,12140,12140,12140,0
|
|
20231116,163300,3183303220,12140,12140,12140,12140,0
|
|
20231116,163200,3183303220,12140,12140,12140,12140,0
|
|
20231116,163100,3183303220,12140,12140,12140,12140,0
|
|
20231116,163000,3183303220,12140,12140,12140,12140,6549
|
|
20231116,162900,3103798360,12130,12130,12130,12130,0
|
|
20231116,162800,3103798360,12130,12130,12130,12130,0
|
|
20231116,162700,3103798360,12130,12130,12130,12130,0
|
|
20231116,162600,3103798360,12130,12130,12130,12130,0
|
|
20231116,162500,3103798360,12130,12130,12130,12130,0
|
|
20231116,162400,3103798360,12130,12130,12130,12130,0
|
|
20231116,162300,3103798360,12130,12130,12130,12130,0
|
|
20231116,162200,3103798360,12130,12130,12130,12130,0
|
|
20231116,162100,3103798360,12130,12130,12130,12130,0
|
|
20231116,162000,3103798360,12130,12130,12130,12130,0
|
|
20231116,161900,3103798360,12130,12120,12130,12100,464
|
|
20231116,161800,3098171820,12120,12100,12120,12100,498
|
|
20231116,161700,3092140220,12100,12120,12120,12100,1235
|
|
20231116,161600,3077176490,12130,12110,12130,12110,726
|
|
20231116,161500,3068377410,12120,12110,12120,12110,1111
|
|
20231116,161400,3054922870,12110,12110,12110,12110,247
|
|
20231116,161300,3051931700,12110,12110,12110,12110,56
|
|
20231116,161200,3051253540,12110,12120,12120,12110,178
|
|
20231116,161100,3049097080,12120,12120,12120,12120,462
|
|
20231116,161000,3043497640,12120,12120,12120,12120,402
|
|
20231116,160900,3038625400,12120,12130,12130,12120,847
|
|
20231116,160800,3028352130,12130,12120,12140,12120,1409
|
|
20231116,160700,3011260050,12120,12120,12120,12120,150
|
|
20231116,160600,3009442050,12120,12120,12120,12120,96
|
|
20231116,160500,3008278530,12110,12110,12130,12110,1199
|
|
20231116,160400,2993747090,12110,12110,12120,12110,15
|
|
20231116,160300,2993565390,12110,12120,12120,12110,337
|
|
20231116,160200,2989482350,12120,12120,12120,12120,62
|
|
20231116,160100,2988730910,12120,12120,12120,12120,58
|
|
20231116,160000,2988027950,12120,12120,12120,12120,408
|
|
20231116,155900,2983082990,12120,12120,12120,12120,55
|
|
20231116,155800,2982416390,12120,12130,12130,12120,28
|
|
20231116,155700,2982076850,12120,12140,12140,12120,479
|
|
20231116,155600,2976266000,12130,12130,12140,12130,1094
|
|
20231116,155500,2962990040,12130,12140,12140,12130,105
|
|
20231116,155400,2961715880,12130,12130,12130,12130,69
|
|
20231116,155300,2960878910,12130,12130,12130,12130,138
|
|
20231116,155200,2959204970,12130,12130,12130,12130,32
|
|
20231116,155100,2958816810,12130,12130,12130,12130,10
|
|
20231116,155000,2958695510,12130,12130,12130,12130,53
|
|
20231116,154900,2958052620,12130,12130,12130,12130,109
|
|
20231116,154800,2956730450,12130,12130,12130,12130,297
|
|
20231116,154700,2953127840,12130,12130,12140,12130,2162
|
|
20231116,154600,2926882780,12130,12130,12130,12130,1
|
|
20231116,154500,2926870650,12130,12130,12130,12130,888
|
|
20231116,154400,2916099210,12130,12100,12130,12100,1887
|
|
20231116,154300,2893240540,12100,12100,12110,12100,26
|
|
20231116,154200,2892925790,12100,12100,12100,12100,718
|
|
20231116,154100,2884237990,12100,12100,12100,12100,55
|
|
20231116,154000,2883572490,12100,12110,12110,12100,344
|
|
20231116,153900,2879407500,12110,12110,12110,12110,20
|
|
20231116,153800,2879165300,12110,12110,12110,12110,194
|
|
20231116,153700,2876815960,12110,12120,12130,12110,4218
|
|
20231116,153600,2825654870,12120,12120,12130,12120,37
|
|
20231116,153500,2825206280,12120,12120,12120,12120,112
|
|
20231116,153400,2823848840,12120,12120,12120,12120,15
|
|
20231116,153300,2823667040,12120,12120,12120,12120,54
|
|
20231116,153200,2823012560,12120,12130,12130,12120,285
|
|
20231116,153100,2819558200,12120,12120,12120,12120,20
|
|
20231116,153000,2819315800,12120,12120,12120,12120,110
|
|
20231116,152900,2817982600,12120,12120,12130,12120,337
|
|
20231116,152800,2813898150,12130,12130,12130,12130,20
|
|
20231116,152700,2813655550,12130,12130,12130,12130,68
|
|
20231116,152600,2812830710,12120,12130,12130,12120,432
|
|
20231116,152500,2807591700,12120,12120,12130,12120,194
|
|
20231116,152400,2805239920,12130,12130,12130,12120,538
|
|
20231116,152300,2798714580,12130,12130,12130,12130,60
|
|
20231116,152200,2797986780,12130,12130,12130,12130,0
|
|
20231116,152100,2797986780,12130,12130,12130,12130,10
|
|
20231116,152000,2797865480,12130,12140,12140,12120,127
|
|
20231116,151900,2796325550,12120,12140,12140,12120,3766
|
|
20231116,151800,2750621790,12140,12140,12150,12140,222
|
|
20231116,151700,2747925090,12150,12150,12150,12150,50
|
|
20231116,151600,2747317590,12160,12160,12160,12150,141
|
|
20231116,151500,2745603620,12160,12160,12160,12160,0
|
|
20231116,151400,2745603620,12160,12150,12160,12140,656
|
|
20231116,151300,2737632600,12140,12140,12140,12140,129
|
|
20231116,151200,2736066540,12140,12140,12140,12130,3255
|
|
20231116,151100,2696552710,12140,12140,12140,12130,346
|
|
20231116,151000,2692354600,12130,12130,12140,12130,94
|
|
20231116,150900,2691213500,12130,12140,12150,12130,865
|
|
20231116,150800,2680713540,12150,12150,12150,12140,325
|
|
20231116,150700,2676765280,12140,12150,12150,12140,55
|
|
20231116,150600,2676097080,12150,12150,12150,12150,113
|
|
20231116,150500,2674724130,12150,12140,12150,12140,782
|
|
20231116,150400,2665228890,12130,12150,12150,12130,964
|
|
20231116,150300,2653524290,12150,12150,12150,12150,182
|
|
20231116,150200,2651312990,12140,12140,12140,12130,447
|
|
20231116,150100,2645886860,12140,12140,12140,12130,133
|
|
20231116,150000,2644272290,12130,12140,12140,12130,242
|
|
20231116,145900,2641334460,12140,12150,12150,12140,125
|
|
20231116,145800,2639816210,12140,12150,12150,12140,124
|
|
20231116,145700,2638310160,12140,12150,12150,12140,60
|
|
20231116,145600,2637581660,12140,12150,12150,12140,143
|
|
20231116,145500,2635844700,12150,12150,12150,12150,222
|
|
20231116,145400,2633147400,12160,12150,12160,12150,174
|
|
20231116,145300,2631032350,12150,12150,12150,12140,1546
|
|
20231116,145200,2612248980,12150,12130,12150,12130,1347
|
|
20231116,145100,2595909180,12130,12140,12140,12130,234
|
|
20231116,145000,2593069970,12130,12130,12130,12130,45
|
|
20231116,144900,2592524120,12140,12130,12140,12130,83
|
|
20231116,144800,2591516510,12140,12140,12140,12140,62
|
|
20231116,144700,2590763830,12140,12130,12140,12130,138
|
|
20231116,144600,2589088520,12130,12140,12140,12130,135
|
|
20231116,144500,2587449650,12130,12130,12130,12130,197
|
|
20231116,144400,2585060040,12130,12140,12140,12120,675
|
|
20231116,144300,2576871660,12120,12120,12120,12120,5
|
|
20231116,144200,2576811060,12120,12120,12120,12120,189
|
|
20231116,144100,2574520380,12130,12130,12130,12130,288
|
|
20231116,144000,2571026940,12130,12130,12130,12130,210
|
|
20231116,143900,2568479640,12130,12130,12130,12130,500
|
|
20231116,143800,2562414640,12130,12130,12130,12130,45
|
|
20231116,143700,2561868790,12140,12120,12140,12120,579
|
|
20231116,143600,2554839750,12120,12140,12140,12120,314
|
|
20231116,143500,2551030210,12140,12140,12140,12140,45
|
|
20231116,143400,2550483910,12150,12150,12150,12150,0
|
|
20231116,143300,2550483910,12150,12150,12160,12150,1178
|
|
20231116,143200,2536167390,12150,12140,12150,12120,3888
|
|
20231116,143100,2488957940,12140,12130,12140,12130,31
|
|
20231116,143000,2488581810,12130,12130,12130,12120,221
|
|
20231116,142900,2485901860,12130,12130,12130,12130,165
|
|
20231116,142800,2483900410,12130,12140,12140,12130,173
|
|
20231116,142700,2481801650,12130,12130,12130,12120,454
|
|
20231116,142600,2476295490,12130,12130,12130,12130,255
|
|
20231116,142500,2473202340,12130,12130,12130,12130,21
|
|
20231116,142400,2472947610,12140,12140,12140,12140,182
|
|
20231116,142300,2470738130,12140,12140,12140,12140,44
|
|
20231116,142200,2470203970,12150,12150,12150,12150,5
|
|
20231116,142100,2470143220,12140,12140,12150,12130,377
|
|
20231116,142000,2465566230,12140,12140,12140,12140,157
|
|
20231116,141900,2463660250,12140,12150,12150,12140,842
|
|
20231116,141800,2453432840,12140,12140,12140,12140,60
|
|
20231116,141700,2452704440,12140,12140,12140,12140,60
|
|
20231116,141600,2451976040,12150,12140,12150,12140,304
|
|
20231116,141500,2448282480,12150,12150,12150,12150,0
|
|
20231116,141400,2448282480,12150,12150,12150,12150,2
|
|
20231116,141300,2448258180,12150,12130,12150,12130,1225
|
|
20231116,141200,2433382480,12130,12130,12130,12130,145
|
|
20231116,141100,2431623630,12130,12130,12130,12130,11
|
|
20231116,141000,2431490200,12140,12130,12140,12130,40
|
|
20231116,140900,2431004700,12130,12130,12130,12130,45
|
|
20231116,140800,2430458850,12130,12130,12130,12130,0
|
|
20231116,140700,2430458850,12130,12120,12130,12120,278
|
|
20231116,140600,2427087460,12130,12120,12130,12120,174
|
|
20231116,140500,2424977380,12120,12130,12130,12120,803
|
|
20231116,140400,2415237960,12130,12130,12130,12130,94
|
|
20231116,140300,2414097740,12130,12130,12130,12130,45
|
|
20231116,140200,2413551890,12130,12150,12150,12130,426
|
|
20231116,140100,2408379850,12140,12140,12140,12140,60
|
|
20231116,140000,2407651450,12150,12140,12150,12140,149
|
|
20231116,135900,2405841590,12150,12160,12160,12150,195
|
|
20231116,135800,2403472220,12160,12160,12160,12160,104
|
|
20231116,135700,2402207580,12160,12150,12160,12150,163
|
|
20231116,135600,2400225950,12160,12140,12160,12140,210
|
|
20231116,135500,2397672550,12160,12150,12160,12150,318
|
|
20231116,135400,2393808840,12150,12150,12150,12150,1263
|
|
20231116,135300,2378463390,12150,12130,12150,12130,62
|
|
20231116,135200,2377710350,12130,12130,12140,12130,567
|
|
20231116,135100,2370827720,12130,12140,12140,12130,139
|
|
20231116,135000,2369140710,12130,12130,12130,12130,236
|
|
20231116,134900,2366278030,12130,12120,12130,12110,2913
|
|
20231116,134800,2330974890,12110,12110,12120,12110,841
|
|
20231116,134700,2320789290,12110,12110,12110,12110,41
|
|
20231116,134600,2320292780,12110,12110,12120,12110,252
|
|
20231116,134500,2317240070,12110,12100,12120,12100,206
|
|
20231116,134400,2314745170,12120,12110,12120,12110,89
|
|
20231116,134300,2313667370,12110,12110,12110,12110,35
|
|
20231116,134200,2313243520,12110,12110,12110,12110,39
|
|
20231116,134100,2312771230,12110,12100,12110,12100,1375
|
|
20231116,134000,2296123230,12090,12090,12090,12090,344
|
|
20231116,133900,2291964270,12090,12100,12100,12090,327
|
|
20231116,133800,2288008690,12100,12100,12110,12100,211
|
|
20231116,133700,2285454590,12100,12100,12100,12100,287
|
|
20231116,133600,2281981890,12100,12110,12110,12100,139
|
|
20231116,133500,2280299040,12110,12110,12110,12110,4
|
|
20231116,133400,2280250600,12110,12110,12110,12110,111
|
|
20231116,133300,2278906390,12110,12100,12110,12100,46
|
|
20231116,133200,2278349780,12110,12100,12110,12100,690
|
|
20231116,133100,2269993950,12100,12100,12100,12100,51
|
|
20231116,133000,2269376850,12100,12100,12100,12100,195
|
|
20231116,132900,2267017350,12110,12100,12110,12100,33
|
|
20231116,132800,2266618020,12100,12110,12110,12100,438
|
|
20231116,132700,2261317360,12110,12090,12110,12080,870
|
|
20231116,132600,2250796980,12110,12110,12110,12110,99
|
|
20231116,132500,2249598090,12110,12110,12110,12110,158
|
|
20231116,132400,2247684710,12100,12100,12100,12090,110
|
|
20231116,132300,2246354160,12100,12110,12110,12100,108
|
|
20231116,132200,2245046780,12110,12110,12110,12110,300
|
|
20231116,132100,2241413780,12110,12110,12110,12100,214
|
|
20231116,132000,2238822730,12110,12110,12110,12110,96
|
|
20231116,131900,2237660170,12110,12100,12110,12100,928
|
|
20231116,131800,2226430380,12090,12090,12090,12090,45
|
|
20231116,131700,2225886330,12090,12090,12090,12090,895
|
|
20231116,131600,2215065780,12090,12090,12090,12090,137
|
|
20231116,131500,2213409450,12080,12090,12100,12080,7519
|
|
20231116,131400,2122440540,12090,12090,12090,12080,85
|
|
20231116,131300,2121412900,12080,12080,12080,12080,100
|
|
20231116,131200,2120204900,12080,12080,12080,12080,44
|
|
20231116,131100,2119673380,12090,12090,12090,12090,0
|
|
20231116,131000,2119673380,12090,12080,12090,12080,573
|
|
20231116,130900,2112751450,12070,12070,12070,12070,76
|
|
20231116,130800,2111834130,12070,12070,12070,12070,5
|
|
20231116,130700,2111773780,12070,12070,12070,12070,38
|
|
20231116,130600,2111315120,12070,12070,12070,12070,45
|
|
20231116,130500,2110771970,12070,12070,12070,12070,0
|
|
20231116,130400,2110771970,12070,12070,12070,12070,0
|
|
20231116,130300,2110771970,12070,12080,12080,12070,86
|
|
20231116,130200,2109733540,12080,12080,12080,12080,87
|
|
20231116,130100,2108682580,12070,12080,12080,12070,45
|
|
20231116,130000,2108139330,12080,12080,12090,12080,1131
|
|
20231116,125900,2094475490,12070,12070,12070,12070,5
|
|
20231116,125800,2094415140,12070,12070,12070,12070,5
|
|
20231116,125700,2094354790,12070,12070,12070,12070,47
|
|
20231116,125600,2093787500,12080,12080,12080,12080,52
|
|
20231116,125500,2093159340,12070,12080,12080,12070,443
|
|
20231116,125400,2087808970,12080,12080,12080,12080,46
|
|
20231116,125300,2087253290,12080,12080,12080,12080,0
|
|
20231116,125200,2087253290,12080,12080,12080,12080,48
|
|
20231116,125100,2086673450,12080,12080,12080,12080,433
|
|
20231116,125000,2081442810,12080,12080,12080,12080,73
|
|
20231116,124900,2080560970,12070,12080,12080,12070,409
|
|
20231116,124800,2075620450,12080,12080,12080,12080,44
|
|
20231116,124700,2075088930,12090,12090,12090,12090,12
|
|
20231116,124600,2074943850,12090,12090,12090,12090,254
|
|
20231116,124500,2071872990,12090,12090,12090,12090,0
|
|
20231116,124400,2071872990,12090,12080,12090,12080,765
|
|
20231116,124300,2062627360,12080,12080,12080,12080,131
|
|
20231116,124200,2061044880,12080,12080,12090,12080,399
|
|
20231116,124100,2056224860,12070,12060,12070,12060,714
|
|
20231116,124000,2047606920,12070,12070,12070,12070,21
|
|
20231116,123900,2047353450,12060,12080,12080,12060,290
|
|
20231116,123800,2043853470,12080,12070,12080,12070,508
|
|
20231116,123700,2037718960,12070,12080,12080,12070,119
|
|
20231116,123600,2036282530,12080,12090,12100,12080,809
|
|
20231116,123500,2026505760,12090,12060,12090,12060,882
|
|
20231116,123400,2015855440,12060,12060,12060,12060,197
|
|
20231116,123300,2013479620,12060,12060,12060,12060,49
|
|
20231116,123200,2012888680,12070,12070,12070,12070,1
|
|
20231116,123100,2012876610,12070,12090,12090,12070,3261
|
|
20231116,123000,1973489690,12090,12090,12090,12090,151
|
|
20231116,122900,1971664100,12090,12090,12090,12090,1
|
|
20231116,122800,1971652010,12090,12090,12090,12090,205
|
|
20231116,122700,1969173560,12090,12090,12100,12090,201
|
|
20231116,122600,1966742450,12090,12100,12100,12090,147
|
|
20231116,122500,1964965180,12100,12090,12100,12090,198
|
|
20231116,122400,1962571200,12090,12090,12100,12090,525
|
|
20231116,122300,1956223370,12080,12090,12090,12080,59
|
|
20231116,122200,1955510070,12090,12060,12090,12060,1890
|
|
20231116,122100,1932689730,12060,12060,12060,12060,125
|
|
20231116,122000,1931182230,12060,12060,12060,12060,167
|
|
20231116,121900,1929168210,12060,12060,12060,12060,99
|
|
20231116,121800,1927974270,12050,12050,12060,12050,53
|
|
20231116,121700,1927335590,12050,12060,12060,12050,601
|
|
20231116,121600,1920088880,12060,12060,12060,12060,165
|
|
20231116,121500,1918098980,12060,12060,12060,12060,204
|
|
20231116,121400,1915638740,12060,12070,12070,12060,1273
|
|
20231116,121300,1900275490,12070,12070,12070,12070,45
|
|
20231116,121200,1899732340,12080,12080,12080,12080,6
|
|
20231116,121100,1899659860,12080,12080,12080,12080,1
|
|
20231116,121000,1899647780,12080,12090,12090,12070,710
|
|
20231116,120900,1891071400,12080,12080,12080,12080,114
|
|
20231116,120800,1889694280,12080,12080,12080,12080,73
|
|
20231116,120700,1888812440,12070,12070,12070,12070,116
|
|
20231116,120600,1887412320,12080,12080,12080,12080,101
|
|
20231116,120500,1886192240,12090,12080,12090,12080,600
|
|
20231116,120400,1878943880,12080,12020,12080,12020,7252
|
|
20231116,120300,1791595730,12020,12020,12020,12020,0
|
|
20231116,120200,1791595730,12020,12020,12020,12020,612
|
|
20231116,120100,1784239490,12020,12020,12020,12020,45
|
|
20231116,120000,1783698590,12020,12020,12020,12020,27
|
|
20231116,115900,1783374050,12020,12010,12020,12010,73
|
|
20231116,115800,1782496640,12010,12020,12020,12010,117
|
|
20231116,115700,1781090440,12030,12030,12030,12030,17
|
|
20231116,115600,1780885930,12010,12010,12010,12010,0
|
|
20231116,115500,1780885930,12010,12000,12010,12000,185
|
|
20231116,115400,1778664090,12020,12020,12020,12010,691
|
|
20231116,115300,1770364550,12010,12010,12010,12010,10
|
|
20231116,115200,1770244450,12010,12010,12010,12010,680
|
|
20231116,115100,1762077650,12000,12010,12010,12000,864
|
|
20231116,115000,1751702760,12020,12020,12020,12010,395
|
|
20231116,114900,1746954910,12020,12020,12020,12020,55
|
|
20231116,114800,1746293810,12020,12020,12020,12020,52
|
|
20231116,114700,1745668770,12030,12030,12030,12030,238
|
|
20231116,114600,1742805630,12030,12030,12030,12030,95
|
|
20231116,114500,1741662780,12030,12030,12030,12030,84
|
|
20231116,114400,1740652260,12030,12040,12040,12030,394
|
|
20231116,114300,1735911940,12030,12030,12030,12030,92
|
|
20231116,114200,1734805180,12030,12020,12030,12020,398
|
|
20231116,114100,1730019730,12030,12040,12040,12030,196
|
|
20231116,114000,1727661840,12030,12020,12030,12020,644
|
|
20231116,113900,1719920510,12020,12020,12020,12020,182
|
|
20231116,113800,1717732870,12020,12020,12020,12020,4
|
|
20231116,113700,1717684790,12020,12020,12020,12020,162
|
|
20231116,113600,1715737550,12030,12030,12030,12010,625
|
|
20231116,113500,1708224530,12040,12040,12040,12040,189
|
|
20231116,113400,1705948970,12040,12040,12040,12040,46
|
|
20231116,113300,1705395130,12050,12030,12050,12020,1059
|
|
20231116,113200,1692647530,12040,12030,12040,12020,434
|
|
20231116,113100,1687427070,12030,12030,12030,12030,67
|
|
20231116,113000,1686621060,12030,12030,12040,12000,293
|
|
20231116,112900,1683101730,12010,12010,12010,12010,0
|
|
20231116,112800,1683101730,12010,12030,12030,12010,1493
|
|
20231116,112700,1665157300,12030,12030,12030,12030,67
|
|
20231116,112600,1664351290,12030,12040,12040,12030,272
|
|
20231116,112500,1661077000,12040,12040,12040,12040,45
|
|
20231116,112400,1660535200,12040,12030,12040,12030,28
|
|
20231116,112300,1660198130,12050,12050,12050,12050,1
|
|
20231116,112200,1660186080,12030,12040,12040,12030,45
|
|
20231116,112100,1659644580,12040,12030,12040,12030,278
|
|
20231116,112000,1656297510,12030,12030,12030,12030,8
|
|
20231116,111900,1656201270,12040,12040,12040,12040,81
|
|
20231116,111800,1655226030,12060,12060,12080,12030,2673
|
|
20231116,111700,1622987350,12060,12050,12060,12050,395
|
|
20231116,111600,1618226980,12050,12040,12050,12030,956
|
|
20231116,111500,1606720240,12060,12040,12060,12040,1999
|
|
20231116,111400,1582640000,12050,12050,12050,12050,9
|
|
20231116,111300,1582531550,12060,12040,12060,12040,1163
|
|
20231116,111200,1568519410,12030,12030,12030,12030,306
|
|
20231116,111100,1564838230,12030,12020,12040,12010,531
|
|
20231116,111000,1558450840,12020,12000,12020,12000,2106
|
|
20231116,110900,1533174660,12010,12020,12020,12010,1797
|
|
20231116,110800,1511590950,12030,12030,12030,12020,1588
|
|
20231116,110700,1492498020,12030,12050,12050,12020,8
|
|
20231116,110600,1492401800,12050,12050,12050,12050,3
|
|
20231116,110500,1492365650,12050,12000,12050,12000,508
|
|
20231116,110400,1486250560,12000,12010,12010,12000,1319
|
|
20231116,110300,1470420740,12040,12040,12040,12040,0
|
|
20231116,110200,1470420740,12040,12020,12040,12000,1348
|
|
20231116,110100,1454212250,12040,12040,12040,12030,329
|
|
20231116,110000,1450253980,12040,12030,12040,12030,995
|
|
20231116,105900,1438281630,12030,12030,12030,12030,61
|
|
20231116,105800,1437547800,12030,12020,12030,12020,105
|
|
20231116,105700,1436285270,12010,12010,12010,11990,1569
|
|
20231116,105600,1417458280,12010,12020,12020,12010,669
|
|
20231116,105500,1409420090,12020,12020,12030,12020,366
|
|
20231116,105400,1405018290,12020,12030,12040,12020,1148
|
|
20231116,105300,1391214240,12020,12000,12030,12000,1433
|
|
20231116,105200,1374006080,12000,12000,12000,12000,151
|
|
20231116,105100,1372194080,12000,11990,12000,11950,1800
|
|
20231116,105000,1350636880,11990,12000,12000,11990,6595
|
|
20231116,104900,1271504240,11970,11990,11990,11970,1362
|
|
20231116,104800,1255200640,11990,12050,12050,11980,1370
|
|
20231116,104700,1238761860,12050,12090,12120,12050,3864
|
|
20231116,104600,1192045780,12090,11970,12090,11970,7475
|
|
20231116,104500,1101994890,11960,11960,11970,11960,239
|
|
20231116,104400,1099136410,11970,11970,11970,11960,104
|
|
20231116,104300,1097892510,11970,11960,11980,11950,374
|
|
20231116,104200,1093422690,11940,11940,11940,11930,227
|
|
20231116,104100,1090712510,11930,11990,11990,11930,293
|
|
20231116,104000,1087214180,11990,11880,11990,11880,1908
|
|
20231116,103900,1064452340,11890,11900,11900,11890,489
|
|
20231116,103800,1058636120,11890,11920,11920,11890,597
|
|
20231116,103700,1051537740,11890,11890,11890,11890,1262
|
|
20231116,103600,1036532560,11890,11920,11920,11890,1962
|
|
20231116,103500,1013179060,11920,11920,11930,11910,3723
|
|
20231116,103400,968800820,11920,11890,11920,11890,1255
|
|
20231116,103300,953872990,11890,11900,11920,11880,1196
|
|
20231116,103200,939642760,11900,11880,11920,11880,2130
|
|
20231116,103100,914312780,11880,11870,11890,11870,2995
|
|
20231116,103000,878746400,11870,11880,11880,11850,12105
|
|
20231116,102900,735059790,11890,11900,11900,11890,2168
|
|
20231116,102800,709268620,11890,11900,11900,11890,6237
|
|
20231116,102700,635101190,11900,11910,11910,11890,4438
|
|
20231116,102600,582288990,11900,11910,11910,11900,1275
|
|
20231116,102500,567113580,11910,11940,11940,11910,1266
|
|
20231116,102400,552027190,11920,11940,11940,11920,815
|
|
20231116,102300,542312170,11940,11910,11940,11900,2880
|
|
20231116,102200,508010760,11900,11910,11910,11900,431
|
|
20231116,102100,502878680,11900,11900,11900,11890,5118
|
|
20231116,102000,441986440,11910,11950,11950,11910,8871
|
|
20231116,101900,336232940,11940,11940,11950,11940,132
|
|
20231116,101800,334656740,11940,11950,11960,11940,597
|
|
20231116,101700,327525210,11940,11950,11960,11940,1338
|
|
20231116,101600,311548530,11960,11940,11960,11940,998
|
|
20231116,101500,299625320,11950,11930,11950,11930,2701
|
|
20231116,101400,267365290,11930,11940,11940,11930,660
|
|
20231116,101300,259491190,11940,11940,11950,11930,1558
|
|
20231116,101200,240895750,11940,11950,11950,11940,467
|
|
20231116,101100,235318480,11950,11950,11960,11950,223
|
|
20231116,101000,232653520,11960,11980,11980,11940,3365
|
|
20231116,100900,192413100,11970,11980,11980,11970,915
|
|
20231116,100800,181456200,11980,11990,11990,11980,786
|
|
20231116,100700,172034290,11980,11990,11990,11980,558
|
|
20231116,100600,165348180,11980,11980,11990,11980,48
|
|
20231116,100500,164772920,11980,11970,11990,11970,859
|
|
20231116,100400,154479240,11970,12020,12020,11970,863
|
|
20231116,100300,144137860,12020,11990,12020,11980,822
|
|
20231116,100200,134269730,11990,11960,12030,11960,1401
|
|
20231116,100100,117452530,11960,11950,11970,11920,2560
|
|
20231116,100000,86859320,11960,12000,12010,11960,7239
|