592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,184900,1692221770,7130,7130,7130,7130,3325
|
|
20231113,184800,1692221770,7130,7130,7130,7130,0
|
|
20231113,184700,1692221770,7130,7130,7130,7130,0
|
|
20231113,184600,1692221770,7130,7130,7130,7130,0
|
|
20231113,184500,1692221770,7130,7130,7130,7130,0
|
|
20231113,184400,1692221770,7130,7130,7130,7130,0
|
|
20231113,184300,1692221770,7130,7130,7130,7130,0
|
|
20231113,184200,1692221770,7130,7130,7130,7130,0
|
|
20231113,184100,1692221770,7130,7130,7130,7130,0
|
|
20231113,184000,1692221770,7130,7130,7130,7130,0
|
|
20231113,183900,1692221770,7130,7130,7130,7130,0
|
|
20231113,183800,1692221770,7130,7130,7130,7130,0
|
|
20231113,183700,1692221770,7130,7130,7130,7130,0
|
|
20231113,183600,1692221770,7130,7130,7130,7130,0
|
|
20231113,183500,1692221770,7130,7130,7130,7130,0
|
|
20231113,183400,1692221770,7130,7130,7130,7130,0
|
|
20231113,183300,1692221770,7130,7130,7130,7130,0
|
|
20231113,183200,1692221770,7130,7130,7130,7130,0
|
|
20231113,183100,1692221770,7130,7130,7130,7130,0
|
|
20231113,183000,1692221770,7130,7130,7130,7130,0
|
|
20231113,182900,1692221770,7130,7130,7130,7130,0
|
|
20231113,182800,1692221770,7130,7130,7130,7130,0
|
|
20231113,182700,1692221770,7130,7130,7130,7130,0
|
|
20231113,182600,1692221770,7130,7130,7130,7130,0
|
|
20231113,182500,1692221770,7130,7130,7130,7130,0
|
|
20231113,182400,1692221770,7130,7130,7130,7130,0
|
|
20231113,182300,1692221770,7130,7130,7130,7130,0
|
|
20231113,182200,1692221770,7130,7130,7130,7130,0
|
|
20231113,182100,1692221770,7130,7130,7130,7130,0
|
|
20231113,182000,1692221770,7130,7130,7130,7130,0
|
|
20231113,181900,1692221770,7130,7130,7130,7130,3325
|
|
20231113,181800,1692221770,7130,7130,7130,7130,0
|
|
20231113,181700,1692221770,7130,7130,7130,7130,0
|
|
20231113,181600,1692221770,7130,7130,7130,7130,0
|
|
20231113,181500,1692221770,7130,7130,7130,7130,0
|
|
20231113,181400,1692221770,7130,7130,7130,7130,0
|
|
20231113,181300,1692221770,7130,7130,7130,7130,0
|
|
20231113,181200,1692221770,7130,7130,7130,7130,0
|
|
20231113,181100,1692221770,7130,7130,7130,7130,0
|
|
20231113,181000,1692221770,7130,7130,7130,7130,0
|
|
20231113,180900,1692221770,7130,7130,7130,7130,0
|
|
20231113,180800,1692221770,7130,7130,7130,7130,0
|
|
20231113,180700,1692221770,7130,7130,7130,7130,0
|
|
20231113,180600,1692221770,7130,7130,7130,7130,0
|
|
20231113,180500,1692221770,7130,7130,7130,7130,0
|
|
20231113,180400,1692221770,7130,7130,7130,7130,0
|
|
20231113,180300,1692221770,7130,7130,7130,7130,0
|
|
20231113,180200,1692221770,7130,7130,7130,7130,0
|
|
20231113,180100,1692221770,7130,7130,7130,7130,0
|
|
20231113,180000,1692221770,7130,7130,7130,7130,0
|
|
20231113,175900,1692221770,7130,7130,7130,7130,0
|
|
20231113,175800,1692221770,7130,7130,7130,7130,0
|
|
20231113,175700,1692221770,7130,7130,7130,7130,0
|
|
20231113,175600,1692221770,7130,7130,7130,7130,0
|
|
20231113,175500,1692221770,7130,7130,7130,7130,0
|
|
20231113,175400,1692221770,7130,7130,7130,7130,0
|
|
20231113,175300,1692221770,7130,7130,7130,7130,0
|
|
20231113,175200,1692221770,7130,7130,7130,7130,0
|
|
20231113,175100,1692221770,7130,7130,7130,7130,0
|
|
20231113,175000,1692221770,7130,7130,7130,7130,0
|
|
20231113,174900,1692221770,7130,7130,7130,7130,3325
|
|
20231113,174800,1692221770,7130,7130,7130,7130,0
|
|
20231113,174700,1692221770,7130,7130,7130,7130,0
|
|
20231113,174600,1692221770,7130,7130,7130,7130,0
|
|
20231113,174500,1692221770,7130,7130,7130,7130,0
|
|
20231113,174400,1692221770,7130,7130,7130,7130,0
|
|
20231113,174300,1692221770,7130,7130,7130,7130,0
|
|
20231113,174200,1692221770,7130,7130,7130,7130,0
|
|
20231113,174100,1692221770,7130,7130,7130,7130,0
|
|
20231113,174000,1692221770,7130,7130,7130,7130,0
|
|
20231113,173900,1692221770,7130,7130,7130,7130,0
|
|
20231113,173800,1692221770,7130,7130,7130,7130,0
|
|
20231113,173700,1692221770,7130,7130,7130,7130,0
|
|
20231113,173600,1692221770,7130,7130,7130,7130,0
|
|
20231113,173500,1692221770,7130,7130,7130,7130,0
|
|
20231113,173400,1692221770,7130,7130,7130,7130,0
|
|
20231113,173300,1692221770,7130,7130,7130,7130,0
|
|
20231113,173200,1692221770,7130,7130,7130,7130,0
|
|
20231113,173100,1692221770,7130,7130,7130,7130,0
|
|
20231113,173000,1692221770,7130,7130,7130,7130,0
|
|
20231113,172900,1692221770,7130,7130,7130,7130,0
|
|
20231113,172800,1692221770,7130,7130,7130,7130,0
|
|
20231113,172700,1692221770,7130,7130,7130,7130,0
|
|
20231113,172600,1692221770,7130,7130,7130,7130,0
|
|
20231113,172500,1692221770,7130,7130,7130,7130,0
|
|
20231113,172400,1692221770,7130,7130,7130,7130,0
|
|
20231113,172300,1692221770,7130,7130,7130,7130,0
|
|
20231113,172200,1692221770,7130,7130,7130,7130,0
|
|
20231113,172100,1692221770,7130,7130,7130,7130,0
|
|
20231113,172000,1692221770,7130,7130,7130,7130,0
|
|
20231113,171900,1692221770,7130,7130,7130,7130,3325
|
|
20231113,171800,1692221770,7130,7130,7130,7130,0
|
|
20231113,171700,1692221770,7130,7130,7130,7130,0
|
|
20231113,171600,1692221770,7130,7130,7130,7130,0
|
|
20231113,171500,1692221770,7130,7130,7130,7130,0
|
|
20231113,171400,1692221770,7130,7130,7130,7130,0
|
|
20231113,171300,1692221770,7130,7130,7130,7130,0
|
|
20231113,171200,1692221770,7130,7130,7130,7130,0
|
|
20231113,171100,1692221770,7130,7130,7130,7130,0
|
|
20231113,171000,1692221770,7130,7130,7130,7130,0
|
|
20231113,170900,1692221770,7130,7130,7130,7130,0
|
|
20231113,170800,1692221770,7130,7130,7130,7130,0
|
|
20231113,170700,1692221770,7130,7130,7130,7130,0
|
|
20231113,170600,1692221770,7130,7130,7130,7130,0
|
|
20231113,170500,1692221770,7130,7130,7130,7130,0
|
|
20231113,170400,1692221770,7130,7130,7130,7130,0
|
|
20231113,170300,1692221770,7130,7130,7130,7130,0
|
|
20231113,170200,1692221770,7130,7130,7130,7130,0
|
|
20231113,170100,1692221770,7130,7130,7130,7130,0
|
|
20231113,170000,1692221770,7130,7130,7130,7130,0
|
|
20231113,165900,1692221770,7130,7130,7130,7130,0
|
|
20231113,165800,1692221770,7130,7130,7130,7130,0
|
|
20231113,165700,1692221770,7130,7130,7130,7130,0
|
|
20231113,165600,1692221770,7130,7130,7130,7130,0
|
|
20231113,165500,1692221770,7130,7130,7130,7130,0
|
|
20231113,165400,1692221770,7130,7130,7130,7130,0
|
|
20231113,165300,1692221770,7130,7130,7130,7130,0
|
|
20231113,165200,1692221770,7130,7130,7130,7130,0
|
|
20231113,165100,1692221770,7130,7130,7130,7130,0
|
|
20231113,165000,1692221770,7130,7130,7130,7130,0
|
|
20231113,164900,1692221770,7130,7130,7130,7130,3325
|
|
20231113,164800,1692221770,7130,7130,7130,7130,0
|
|
20231113,164700,1692221770,7130,7130,7130,7130,0
|
|
20231113,164600,1692221770,7130,7130,7130,7130,0
|
|
20231113,164500,1692221770,7130,7130,7130,7130,0
|
|
20231113,164400,1692221770,7130,7130,7130,7130,0
|
|
20231113,164300,1692221770,7130,7130,7130,7130,0
|
|
20231113,164200,1692221770,7130,7130,7130,7130,0
|
|
20231113,164100,1692221770,7130,7130,7130,7130,0
|
|
20231113,164000,1692221770,7130,7130,7130,7130,0
|
|
20231113,163900,1692221770,7130,7130,7130,7130,0
|
|
20231113,163800,1692221770,7130,7130,7130,7130,0
|
|
20231113,163700,1692221770,7130,7130,7130,7130,0
|
|
20231113,163600,1692221770,7130,7130,7130,7130,0
|
|
20231113,163500,1692221770,7130,7130,7130,7130,0
|
|
20231113,163400,1692221770,7130,7130,7130,7130,0
|
|
20231113,163300,1692221770,7130,7130,7130,7130,0
|
|
20231113,163200,1692221770,7130,7130,7130,7130,0
|
|
20231113,163100,1692221770,7130,7130,7130,7130,0
|
|
20231113,163000,1692221770,7130,7130,7130,7130,0
|
|
20231113,162900,1692221770,7130,7130,7130,7130,0
|
|
20231113,162800,1692221770,7130,7130,7130,7130,0
|
|
20231113,162700,1692221770,7130,7130,7130,7130,0
|
|
20231113,162600,1692221770,7130,7130,7130,7130,0
|
|
20231113,162500,1692221770,7130,7130,7130,7130,0
|
|
20231113,162400,1692221770,7130,7130,7130,7130,0
|
|
20231113,162300,1692221770,7130,7130,7130,7130,0
|
|
20231113,162200,1692221770,7130,7130,7130,7130,0
|
|
20231113,162100,1692221770,7130,7130,7130,7130,0
|
|
20231113,162000,1692221770,7130,7130,7130,7130,0
|
|
20231113,161900,1692221770,7130,7130,7130,7130,3325
|
|
20231113,161800,1692221770,7130,7130,7130,7130,0
|
|
20231113,161700,1692221770,7130,7130,7130,7130,0
|
|
20231113,161600,1692221770,7130,7130,7130,7130,0
|
|
20231113,161500,1692221770,7130,7130,7130,7130,0
|
|
20231113,161400,1692221770,7130,7130,7130,7130,0
|
|
20231113,161300,1692221770,7130,7130,7130,7130,0
|
|
20231113,161200,1692221770,7130,7130,7130,7130,0
|
|
20231113,161100,1692221770,7130,7130,7130,7130,0
|
|
20231113,161000,1692221770,7130,7130,7130,7130,0
|
|
20231113,160900,1692221770,7130,7130,7130,7130,0
|
|
20231113,160800,1692221770,7130,7130,7130,7130,0
|
|
20231113,160700,1692221770,7130,7130,7130,7130,0
|
|
20231113,160600,1692221770,7130,7130,7130,7130,0
|
|
20231113,160500,1692221770,7130,7130,7130,7130,0
|
|
20231113,160400,1692221770,7130,7130,7130,7130,0
|
|
20231113,160300,1692221770,7130,7130,7130,7130,0
|
|
20231113,160200,1692221770,7130,7130,7130,7130,0
|
|
20231113,160100,1692221770,7130,7130,7130,7130,0
|
|
20231113,160000,1692221770,7130,7130,7130,7130,0
|
|
20231113,155900,1692221770,7130,7130,7130,7130,0
|
|
20231113,155800,1692221770,7130,7130,7130,7130,0
|
|
20231113,155700,1692221770,7130,7130,7130,7130,0
|
|
20231113,155600,1692221770,7130,7130,7130,7130,0
|
|
20231113,155500,1692221770,7130,7130,7130,7130,0
|
|
20231113,155400,1692221770,7130,7130,7130,7130,0
|
|
20231113,155300,1692221770,7130,7130,7130,7130,0
|
|
20231113,155200,1692221770,7130,7130,7130,7130,0
|
|
20231113,155100,1692221770,7130,7130,7130,7130,0
|
|
20231113,155000,1692221770,7130,7130,7130,7130,0
|
|
20231113,154900,1692221770,7130,7130,7130,7130,3325
|
|
20231113,154800,1692221770,7130,7130,7130,7130,0
|
|
20231113,154700,1692221770,7130,7130,7130,7130,0
|
|
20231113,154600,1692221770,7130,7130,7130,7130,0
|
|
20231113,154500,1692221770,7130,7130,7130,7130,0
|
|
20231113,154400,1692221770,7130,7130,7130,7130,0
|
|
20231113,154300,1692221770,7130,7130,7130,7130,0
|
|
20231113,154200,1692221770,7130,7130,7130,7130,0
|
|
20231113,154100,1692221770,7130,7130,7130,7130,0
|
|
20231113,154000,1692221770,7130,7130,7130,7130,0
|
|
20231113,153900,1692221770,7130,7130,7130,7130,0
|
|
20231113,153800,1692221770,7130,7130,7130,7130,0
|
|
20231113,153700,1692221770,7130,7130,7130,7130,0
|
|
20231113,153600,1692221770,7130,7130,7130,7130,0
|
|
20231113,153500,1692221770,7130,7130,7130,7130,0
|
|
20231113,153400,1692221770,7130,7130,7130,7130,0
|
|
20231113,153300,1692221770,7130,7130,7130,7130,0
|
|
20231113,153200,1692221770,7130,7130,7130,7130,0
|
|
20231113,153100,1692221770,7130,7130,7130,7130,0
|
|
20231113,153000,1692221770,7130,7130,7130,7130,3325
|
|
20231113,152900,1668514520,7130,7130,7130,7130,0
|
|
20231113,152800,1668514520,7130,7130,7130,7130,0
|
|
20231113,152700,1668514520,7130,7130,7130,7130,0
|
|
20231113,152600,1668514520,7130,7130,7130,7130,0
|
|
20231113,152500,1668514520,7130,7130,7130,7130,0
|
|
20231113,152400,1668514520,7130,7130,7130,7130,0
|
|
20231113,152300,1668514520,7130,7130,7130,7130,0
|
|
20231113,152200,1668514520,7130,7130,7130,7130,0
|
|
20231113,152100,1668514520,7130,7130,7130,7130,0
|
|
20231113,152000,1668514520,7130,7130,7130,7130,0
|
|
20231113,151900,1668514520,7130,7120,7130,7120,103
|
|
20231113,151800,1667781060,7120,7130,7140,7120,472
|
|
20231113,151700,1664415520,7130,7120,7130,7120,644
|
|
20231113,151600,1659823990,7130,7120,7130,7120,314
|
|
20231113,151500,1657588300,7130,7120,7130,7120,170
|
|
20231113,151400,1656377880,7130,7130,7130,7120,425
|
|
20231113,151300,1653347770,7130,7130,7130,7130,474
|
|
20231113,151200,1649968150,7140,7130,7140,7130,340
|
|
20231113,151100,1647543940,7120,7120,7130,7120,932
|
|
20231113,151000,1640901750,7120,7110,7120,7110,24
|
|
20231113,150900,1640730880,7110,7120,7120,7110,2119
|
|
20231113,150800,1625646140,7130,7120,7130,7120,740
|
|
20231113,150700,1620377180,7120,7130,7130,7120,1251
|
|
20231113,150600,1611468790,7130,7130,7130,7130,605
|
|
20231113,150500,1607155140,7130,7130,7130,7130,85
|
|
20231113,150400,1606549090,7130,7130,7130,7130,18
|
|
20231113,150300,1606420750,7130,7140,7140,7130,88
|
|
20231113,150200,1605792930,7150,7140,7150,7140,40
|
|
20231113,150100,1605507320,7150,7130,7150,7130,2089
|
|
20231113,150000,1590596350,7120,7120,7130,7120,228
|
|
20231113,145900,1588971070,7130,7130,7130,7120,2000
|
|
20231113,145800,1574711570,7140,7150,7150,7140,1095
|
|
20231113,145700,1566893240,7150,7150,7150,7150,0
|
|
20231113,145600,1566893240,7150,7150,7150,7150,0
|
|
20231113,145500,1566893240,7150,7150,7150,7150,32
|
|
20231113,145400,1566664440,7150,7140,7150,7140,404
|
|
20231113,145300,1563779650,7140,7140,7140,7130,592
|
|
20231113,145200,1559553170,7140,7140,7140,7140,184
|
|
20231113,145100,1558239410,7140,7140,7140,7140,922
|
|
20231113,145000,1551656330,7140,7140,7140,7140,173
|
|
20231113,144900,1550421110,7140,7130,7140,7130,2112
|
|
20231113,144800,1535361430,7140,7130,7140,7130,507
|
|
20231113,144700,1531744500,7140,7140,7140,7140,10
|
|
20231113,144600,1531673100,7140,7140,7140,7140,782
|
|
20231113,144500,1526089620,7150,7140,7150,7140,113
|
|
20231113,144400,1525282670,7140,7140,7140,7140,79
|
|
20231113,144300,1524718610,7140,7140,7140,7140,0
|
|
20231113,144200,1524718610,7140,7130,7140,7130,2390
|
|
20231113,144100,1507663650,7130,7140,7140,7130,415
|
|
20231113,144000,1504701080,7140,7140,7140,7140,0
|
|
20231113,143900,1504701080,7140,7140,7140,7140,37
|
|
20231113,143800,1504436900,7140,7150,7150,7140,1088
|
|
20231113,143700,1496668220,7150,7150,7150,7150,0
|
|
20231113,143600,1496668220,7150,7150,7150,7150,36
|
|
20231113,143500,1496410820,7150,7150,7150,7150,0
|
|
20231113,143400,1496410820,7150,7150,7150,7150,0
|
|
20231113,143300,1496410820,7150,7140,7150,7140,59
|
|
20231113,143200,1495989470,7140,7150,7150,7140,890
|
|
20231113,143100,1489626370,7150,7150,7150,7150,100
|
|
20231113,143000,1488911370,7140,7150,7150,7140,1165
|
|
20231113,142900,1480584280,7150,7150,7150,7150,55
|
|
20231113,142800,1480191030,7150,7160,7160,7150,427
|
|
20231113,142700,1477133970,7160,7160,7160,7160,1
|
|
20231113,142600,1477126810,7150,7150,7150,7150,0
|
|
20231113,142500,1477126810,7150,7160,7160,7150,618
|
|
20231113,142400,1472704910,7160,7160,7160,7160,0
|
|
20231113,142300,1472704910,7160,7160,7160,7160,7
|
|
20231113,142200,1472654790,7160,7160,7160,7160,0
|
|
20231113,142100,1472654790,7160,7160,7160,7160,6
|
|
20231113,142000,1472611830,7160,7160,7160,7150,61
|
|
20231113,141900,1472175660,7150,7160,7160,7150,150
|
|
20231113,141800,1471102660,7160,7160,7160,7160,12
|
|
20231113,141700,1471016740,7160,7160,7160,7160,0
|
|
20231113,141600,1471016740,7160,7160,7160,7160,0
|
|
20231113,141500,1471016740,7160,7160,7160,7160,1
|
|
20231113,141400,1471009580,7150,7160,7160,7150,95
|
|
20231113,141300,1470330230,7160,7160,7160,7160,11
|
|
20231113,141200,1470251470,7160,7160,7160,7160,1008
|
|
20231113,141100,1463034190,7160,7160,7160,7160,14
|
|
20231113,141000,1462933950,7150,7150,7150,7150,0
|
|
20231113,140900,1462933950,7150,7150,7150,7150,0
|
|
20231113,140800,1462933950,7150,7150,7150,7150,0
|
|
20231113,140700,1462933950,7150,7150,7150,7150,273
|
|
20231113,140600,1460982000,7150,7140,7150,7140,976
|
|
20231113,140500,1454004150,7140,7140,7140,7140,0
|
|
20231113,140400,1454004150,7140,7140,7140,7140,5
|
|
20231113,140300,1453968450,7140,7150,7150,7140,71
|
|
20231113,140200,1453461300,7150,7150,7150,7150,10
|
|
20231113,140100,1453389800,7150,7150,7150,7150,0
|
|
20231113,140000,1453389800,7150,7150,7150,7150,1125
|
|
20231113,135900,1445346050,7140,7150,7150,7140,1002
|
|
20231113,135800,1438184410,7150,7150,7150,7150,400
|
|
20231113,135700,1435324410,7160,7150,7160,7150,704
|
|
20231113,135600,1430285760,7160,7160,7160,7160,1
|
|
20231113,135500,1430278600,7160,7160,7160,7160,20
|
|
20231113,135400,1430135400,7160,7160,7160,7160,0
|
|
20231113,135300,1430135400,7160,7160,7160,7160,13
|
|
20231113,135200,1430042320,7150,7150,7150,7150,600
|
|
20231113,135100,1425752320,7150,7140,7150,7140,7
|
|
20231113,135000,1425702300,7150,7150,7150,7150,251
|
|
20231113,134900,1423907650,7140,7140,7140,7140,126
|
|
20231113,134800,1423008010,7140,7140,7140,7140,515
|
|
20231113,134700,1419330910,7140,7140,7140,7140,0
|
|
20231113,134600,1419330910,7140,7140,7140,7140,2
|
|
20231113,134500,1419316630,7140,7130,7140,7120,2485
|
|
20231113,134400,1401607190,7140,7140,7140,7130,335
|
|
20231113,134300,1399218610,7130,7120,7130,7120,935
|
|
20231113,134200,1392552070,7120,7120,7120,7120,100
|
|
20231113,134100,1391840070,7130,7130,7130,7130,68
|
|
20231113,134000,1391355230,7140,7140,7140,7140,0
|
|
20231113,133900,1391355230,7140,7130,7140,7130,4
|
|
20231113,133800,1391326700,7130,7140,7140,7130,1001
|
|
20231113,133700,1384189560,7130,7140,7140,7130,338
|
|
20231113,133600,1381779050,7130,7130,7130,7130,1169
|
|
20231113,133500,1373444080,7130,7130,7130,7130,509
|
|
20231113,133400,1369814910,7130,7130,7130,7120,20
|
|
20231113,133300,1369672450,7130,7130,7130,7130,39
|
|
20231113,133200,1369394380,7130,7130,7130,7130,226
|
|
20231113,133100,1367783000,7130,7130,7130,7130,1458
|
|
20231113,133000,1357387460,7130,7130,7130,7130,100
|
|
20231113,132900,1356674460,7130,7130,7130,7130,22
|
|
20231113,132800,1356517600,7130,7130,7130,7130,11
|
|
20231113,132700,1356439170,7130,7140,7140,7130,5832
|
|
20231113,132600,1314819060,7150,7150,7150,7150,68
|
|
20231113,132500,1314332860,7150,7150,7150,7150,40
|
|
20231113,132400,1314046860,7150,7170,7170,7150,6115
|
|
20231113,132300,1270297650,7170,7170,7170,7170,29
|
|
20231113,132200,1270089720,7170,7170,7170,7170,0
|
|
20231113,132100,1270089720,7170,7170,7170,7170,0
|
|
20231113,132000,1270089720,7170,7170,7170,7170,0
|
|
20231113,131900,1270089720,7170,7170,7170,7160,563
|
|
20231113,131800,1266058610,7170,7170,7170,7170,0
|
|
20231113,131700,1266058610,7170,7170,7170,7170,0
|
|
20231113,131600,1266058610,7170,7160,7170,7160,16
|
|
20231113,131500,1265944040,7160,7160,7160,7160,1868
|
|
20231113,131400,1252569160,7160,7160,7160,7160,119
|
|
20231113,131300,1251717120,7160,7160,7160,7160,0
|
|
20231113,131200,1251717120,7160,7160,7160,7160,191
|
|
20231113,131100,1250349560,7150,7150,7150,7150,0
|
|
20231113,131000,1250349560,7150,7150,7150,7150,0
|
|
20231113,130900,1250349560,7150,7150,7150,7150,214
|
|
20231113,130800,1248819460,7160,7160,7160,7160,17
|
|
20231113,130700,1248697740,7150,7150,7150,7150,100
|
|
20231113,130600,1247982740,7160,7160,7160,7160,767
|
|
20231113,130500,1242491020,7150,7150,7150,7150,0
|
|
20231113,130400,1242491020,7150,7150,7150,7150,0
|
|
20231113,130300,1242491020,7150,7160,7160,7150,349
|
|
20231113,130200,1239995650,7160,7160,7160,7160,29
|
|
20231113,130100,1239788010,7160,7160,7160,7160,8
|
|
20231113,130000,1239730730,7160,7160,7160,7160,14
|
|
20231113,125900,1239630490,7160,7170,7170,7160,2039
|
|
20231113,125800,1225027260,7200,7180,7200,7160,1053
|
|
20231113,125700,1217479070,7170,7170,7180,7170,898
|
|
20231113,125600,1211040400,7180,7180,7180,7180,0
|
|
20231113,125500,1211040400,7180,7180,7180,7180,0
|
|
20231113,125400,1211040400,7180,7180,7180,7180,13
|
|
20231113,125300,1210947060,7170,7170,7170,7170,189
|
|
20231113,125200,1209591930,7170,7170,7170,7170,350
|
|
20231113,125100,1207082430,7170,7170,7170,7170,194
|
|
20231113,125000,1205691450,7170,7170,7170,7170,251
|
|
20231113,124900,1203891780,7170,7170,7170,7170,109
|
|
20231113,124800,1203110250,7170,7170,7170,7170,400
|
|
20231113,124700,1200242250,7170,7170,7170,7170,0
|
|
20231113,124600,1200242250,7170,7170,7170,7170,121
|
|
20231113,124500,1199374680,7170,7170,7170,7170,0
|
|
20231113,124400,1199374680,7170,7170,7170,7170,150
|
|
20231113,124300,1198299180,7170,7170,7170,7170,441
|
|
20231113,124200,1195137210,7170,7170,7170,7160,1100
|
|
20231113,124100,1187260210,7170,7160,7170,7160,153
|
|
20231113,124000,1186164530,7170,7170,7170,7170,2033
|
|
20231113,123900,1171587920,7180,7180,7180,7180,0
|
|
20231113,123800,1171587920,7180,7180,7180,7180,26
|
|
20231113,123700,1171401240,7180,7180,7180,7180,405
|
|
20231113,123600,1168493340,7180,7180,7180,7180,335
|
|
20231113,123500,1166088040,7180,7180,7180,7180,0
|
|
20231113,123400,1166088040,7180,7180,7180,7180,50
|
|
20231113,123300,1165729040,7180,7180,7180,7180,0
|
|
20231113,123200,1165729040,7180,7180,7180,7180,601
|
|
20231113,123100,1161413860,7170,7170,7170,7170,1702
|
|
20231113,123000,1149210520,7170,7170,7170,7170,1
|
|
20231113,122900,1149203350,7170,7170,7170,7160,159
|
|
20231113,122800,1148063820,7170,7170,7170,7160,80
|
|
20231113,122700,1147490620,7160,7160,7160,7160,0
|
|
20231113,122600,1147490620,7160,7160,7160,7160,0
|
|
20231113,122500,1147490620,7160,7160,7160,7160,100
|
|
20231113,122400,1146774620,7160,7160,7160,7160,0
|
|
20231113,122300,1146774620,7160,7160,7160,7160,0
|
|
20231113,122200,1146774620,7160,7160,7160,7160,20
|
|
20231113,122100,1146631420,7160,7170,7170,7160,518
|
|
20231113,122000,1142922360,7160,7170,7170,7160,504
|
|
20231113,121900,1139313680,7160,7160,7160,7160,50
|
|
20231113,121800,1138955680,7170,7170,7170,7170,150
|
|
20231113,121700,1137880180,7170,7170,7170,7170,1576
|
|
20231113,121600,1126580260,7180,7180,7180,7180,50
|
|
20231113,121500,1126221260,7180,7180,7180,7180,0
|
|
20231113,121400,1126221260,7180,7180,7180,7180,0
|
|
20231113,121300,1126221260,7180,7180,7180,7180,1
|
|
20231113,121200,1126214080,7170,7170,7170,7170,1
|
|
20231113,121100,1126206910,7180,7180,7180,7180,11
|
|
20231113,121000,1126127930,7170,7180,7180,7170,45
|
|
20231113,120900,1125805020,7180,7180,7180,7180,0
|
|
20231113,120800,1125805020,7180,7180,7180,7180,5
|
|
20231113,120700,1125769120,7180,7180,7180,7180,0
|
|
20231113,120600,1125769120,7180,7180,7180,7180,362
|
|
20231113,120500,1123169960,7180,7180,7180,7180,0
|
|
20231113,120400,1123169960,7180,7170,7180,7170,60
|
|
20231113,120300,1122739560,7170,7170,7170,7170,554
|
|
20231113,120200,1118767380,7170,7170,7170,7170,10
|
|
20231113,120100,1118695680,7170,7170,7170,7160,337
|
|
20231113,120000,1116279400,7170,7180,7180,7170,1971
|
|
20231113,115900,1102134470,7190,7190,7190,7190,500
|
|
20231113,115800,1098539470,7190,7190,7190,7190,0
|
|
20231113,115700,1098539470,7190,7190,7190,7190,19
|
|
20231113,115600,1098402860,7190,7190,7190,7190,213
|
|
20231113,115500,1096871390,7180,7190,7190,7180,2
|
|
20231113,115400,1096857020,7190,7190,7190,7190,1250
|
|
20231113,115300,1087869520,7200,7200,7200,7200,0
|
|
20231113,115200,1087869520,7200,7200,7200,7200,0
|
|
20231113,115100,1087869520,7200,7200,7200,7200,2
|
|
20231113,115000,1087855120,7200,7200,7200,7200,1
|
|
20231113,114900,1087847920,7200,7200,7200,7200,0
|
|
20231113,114800,1087847920,7200,7200,7200,7200,33
|
|
20231113,114700,1087610320,7200,7200,7200,7200,897
|
|
20231113,114600,1081151920,7210,7200,7210,7200,57
|
|
20231113,114500,1080741510,7200,7200,7200,7200,400
|
|
20231113,114400,1077861510,7210,7210,7210,7210,10
|
|
20231113,114300,1077789410,7200,7200,7200,7200,211
|
|
20231113,114200,1076270210,7200,7210,7210,7200,3030
|
|
20231113,114100,1054454110,7210,7200,7210,7200,210
|
|
20231113,114000,1052940110,7210,7210,7210,7210,795
|
|
20231113,113900,1047208160,7200,7200,7200,7200,172
|
|
20231113,113800,1045969760,7210,7210,7210,7210,33
|
|
20231113,113700,1045731830,7220,7220,7220,7220,1
|
|
20231113,113600,1045724610,7220,7210,7220,7210,1000
|
|
20231113,113500,1038506530,7210,7210,7210,7210,1
|
|
20231113,113400,1038499320,7220,7210,7220,7210,222
|
|
20231113,113300,1036897780,7200,7200,7200,7200,180
|
|
20231113,113200,1035601780,7200,7200,7200,7200,631
|
|
20231113,113100,1031058580,7200,7200,7210,7200,374
|
|
20231113,113000,1028363410,7200,7200,7200,7200,19
|
|
20231113,112900,1028226610,7200,7200,7200,7200,1000
|
|
20231113,112800,1021026610,7200,7200,7200,7200,980
|
|
20231113,112700,1013970610,7210,7210,7210,7210,50
|
|
20231113,112600,1013610110,7210,7210,7210,7210,98
|
|
20231113,112500,1012903530,7210,7210,7210,7210,50
|
|
20231113,112400,1012543030,7210,7210,7210,7210,1
|
|
20231113,112300,1012535820,7200,7200,7200,7200,267
|
|
20231113,112200,1010613420,7200,7200,7200,7200,0
|
|
20231113,112100,1010613420,7200,7200,7200,7200,32
|
|
20231113,112000,1010383020,7200,7210,7210,7200,617
|
|
20231113,111900,1005935120,7210,7210,7210,7210,0
|
|
20231113,111800,1005935120,7210,7210,7210,7210,0
|
|
20231113,111700,1005935120,7210,7210,7210,7210,80
|
|
20231113,111600,1005358320,7210,7210,7210,7210,83
|
|
20231113,111500,1004759890,7210,7220,7220,7210,1260
|
|
20231113,111400,995670280,7220,7230,7230,7220,1087
|
|
20231113,111300,987811740,7230,7230,7230,7230,0
|
|
20231113,111200,987811740,7230,7210,7230,7210,2391
|
|
20231113,111100,970530070,7220,7220,7220,7220,13
|
|
20231113,111000,970436210,7220,7220,7220,7220,2
|
|
20231113,110900,970421770,7210,7210,7210,7210,307
|
|
20231113,110800,968208300,7220,7220,7220,7220,1
|
|
20231113,110700,968201080,7220,7220,7220,7220,0
|
|
20231113,110600,968201080,7220,7220,7220,7220,150
|
|
20231113,110500,967118080,7220,7220,7220,7220,77
|
|
20231113,110400,966562140,7220,7220,7220,7210,1369
|
|
20231113,110300,956678180,7230,7230,7230,7230,7
|
|
20231113,110200,956627570,7230,7230,7230,7230,1
|
|
20231113,110100,956620340,7230,7230,7230,7230,0
|
|
20231113,110000,956620340,7230,7220,7230,7220,154
|
|
20231113,105900,955508450,7220,7220,7220,7220,21
|
|
20231113,105800,955356830,7210,7220,7220,7210,120
|
|
20231113,105700,954491400,7220,7220,7220,7220,10
|
|
20231113,105600,954419200,7220,7220,7220,7220,10
|
|
20231113,105500,954347000,7210,7210,7210,7210,213
|
|
20231113,105400,952811270,7220,7220,7220,7220,102
|
|
20231113,105300,952074830,7220,7220,7220,7220,0
|
|
20231113,105200,952074830,7220,7220,7220,7220,0
|
|
20231113,105100,952074830,7220,7220,7220,7210,1025
|
|
20231113,105000,944684320,7220,7220,7220,7220,74
|
|
20231113,104900,944150040,7210,7210,7210,7210,22
|
|
20231113,104800,943991420,7230,7230,7230,7230,0
|
|
20231113,104700,943991420,7230,7230,7230,7230,60
|
|
20231113,104600,943557620,7230,7230,7230,7230,16
|
|
20231113,104500,943441940,7230,7210,7230,7210,286
|
|
20231113,104400,941378780,7230,7220,7230,7220,244
|
|
20231113,104300,939616450,7220,7220,7220,7220,320
|
|
20231113,104200,937306050,7230,7230,7230,7230,110
|
|
20231113,104100,936510750,7230,7220,7230,7220,667
|
|
20231113,104000,931695000,7210,7210,7210,7210,176
|
|
20231113,103900,930426040,7210,7200,7210,7200,2096
|
|
20231113,103800,915334310,7210,7210,7210,7210,116
|
|
20231113,103700,914497950,7210,7210,7220,7210,1317
|
|
20231113,103600,904999680,7210,7210,7210,7210,27
|
|
20231113,103500,904805010,7210,7210,7210,7210,71
|
|
20231113,103400,904293100,7200,7220,7220,7200,46
|
|
20231113,103300,903961590,7220,7210,7220,7210,173
|
|
20231113,103200,902714240,7210,7210,7210,7210,44
|
|
20231113,103100,902397000,7210,7200,7210,7200,317
|
|
20231113,103000,900113430,7200,7200,7200,7200,672
|
|
20231113,102900,895275030,7200,7200,7200,7190,78
|
|
20231113,102800,894713530,7200,7200,7200,7200,283
|
|
20231113,102700,892675930,7210,7210,7210,7210,0
|
|
20231113,102600,892675930,7210,7200,7210,7200,4211
|
|
20231113,102500,862356630,7210,7210,7210,7210,3372
|
|
20231113,102400,838044510,7210,7220,7220,7210,860
|
|
20231113,102300,831835530,7220,7220,7220,7220,188
|
|
20231113,102200,830478170,7220,7230,7230,7220,2037
|
|
20231113,102100,815753120,7240,7240,7240,7240,0
|
|
20231113,102000,815753120,7240,7230,7240,7230,101
|
|
20231113,101900,815022880,7240,7240,7250,7240,358
|
|
20231113,101800,812430950,7240,7240,7240,7240,0
|
|
20231113,101700,812430950,7240,7240,7240,7240,0
|
|
20231113,101600,812430950,7240,7250,7250,7240,2405
|
|
20231113,101500,795015410,7250,7250,7250,7250,0
|
|
20231113,101400,795015410,7250,7250,7250,7250,292
|
|
20231113,101300,792898410,7250,7250,7250,7250,126
|
|
20231113,101200,791984910,7250,7240,7250,7240,313
|
|
20231113,101100,789717720,7240,7240,7240,7240,574
|
|
20231113,101000,785561960,7250,7250,7250,7240,361
|
|
20231113,100900,782945960,7260,7270,7270,7260,1325
|
|
20231113,100800,773326370,7270,7290,7290,7270,1118
|
|
20231113,100700,765198190,7270,7280,7280,7270,4066
|
|
20231113,100600,735633370,7280,7290,7290,7280,40
|
|
20231113,100500,735342150,7290,7290,7290,7290,0
|
|
20231113,100400,735342150,7290,7280,7290,7280,354
|
|
20231113,100300,732764980,7280,7280,7280,7280,3
|
|
20231113,100200,732743140,7280,7270,7280,7270,311
|
|
20231113,100100,730481960,7280,7280,7280,7280,4
|
|
20231113,100000,730452840,7280,7280,7280,7270,267
|
|
20231113,095900,728509110,7280,7300,7300,7280,302
|
|
20231113,095800,726310520,7300,7300,7300,7290,2951
|
|
20231113,095700,704768720,7300,7280,7300,7280,915
|
|
20231113,095600,698094390,7280,7270,7280,7270,15
|
|
20231113,095500,697985240,7270,7290,7290,7270,2097
|
|
20231113,095400,682729590,7290,7300,7300,7290,21
|
|
20231113,095300,682576440,7300,7300,7300,7300,84
|
|
20231113,095200,681963240,7290,7290,7290,7290,250
|
|
20231113,095100,680140740,7290,7300,7300,7290,1011
|
|
20231113,095000,672770540,7300,7310,7310,7300,80
|
|
20231113,094900,672186240,7310,7280,7310,7280,523
|
|
20231113,094800,668374940,7280,7280,7290,7280,532
|
|
20231113,094700,664501880,7290,7310,7310,7280,3562
|
|
20231113,094600,638492780,7320,7310,7320,7310,574
|
|
20231113,094500,634296830,7310,7310,7310,7300,1869
|
|
20231113,094400,620634540,7320,7330,7330,7320,2065
|
|
20231113,094300,605498350,7330,7330,7330,7320,309
|
|
20231113,094200,603234140,7320,7310,7320,7300,1134
|
|
20231113,094100,594943690,7310,7340,7340,7310,1221
|
|
20231113,094000,586009930,7340,7360,7360,7340,417
|
|
20231113,093900,582945260,7360,7350,7370,7350,85
|
|
20231113,093800,582319850,7350,7370,7370,7350,837
|
|
20231113,093700,576164470,7360,7320,7360,7320,2845
|
|
20231113,093600,555280670,7320,7330,7330,7320,101
|
|
20231113,093500,554540370,7340,7340,7340,7330,171
|
|
20231113,093400,553285510,7340,7360,7360,7340,571
|
|
20231113,093300,549094000,7370,7370,7370,7370,3
|
|
20231113,093200,549071890,7370,7360,7370,7360,72
|
|
20231113,093100,548541390,7360,7350,7360,7350,847
|
|
20231113,093000,542313580,7350,7360,7370,7350,303
|
|
20231113,092900,540083690,7380,7380,7380,7370,327
|
|
20231113,092800,537670440,7380,7360,7380,7360,901
|
|
20231113,092700,531037150,7360,7380,7380,7350,269
|
|
20231113,092600,529058180,7380,7400,7400,7380,720
|
|
20231113,092500,523737100,7400,7400,7410,7380,1763
|
|
20231113,092400,510694750,7410,7380,7410,7380,3323
|
|
20231113,092300,486115160,7380,7360,7390,7360,2877
|
|
20231113,092200,464877500,7360,7360,7360,7360,429
|
|
20231113,092100,461720060,7360,7350,7360,7350,364
|
|
20231113,092000,459041580,7350,7330,7350,7330,2564
|
|
20231113,091900,440206210,7320,7320,7330,7320,1756
|
|
20231113,091800,427351390,7320,7310,7330,7300,7170
|
|
20231113,091700,374925190,7330,7360,7380,7330,3340
|
|
20231113,091600,350360640,7340,7310,7410,7300,12436
|
|
20231113,091500,259084440,7310,7300,7310,7300,1210
|
|
20231113,091400,250248960,7300,7300,7300,7280,789
|
|
20231113,091300,244489340,7300,7310,7310,7300,264
|
|
20231113,091200,242560140,7310,7320,7320,7310,1135
|
|
20231113,091100,234253300,7320,7280,7320,7280,4687
|
|
20231113,091000,200032820,7280,7280,7280,7280,343
|
|
20231113,090900,197535780,7270,7300,7320,7270,2566
|
|
20231113,090800,178797590,7300,7290,7300,7270,4776
|
|
20231113,090700,143954530,7300,7300,7310,7300,1430
|
|
20231113,090600,133515520,7290,7260,7290,7260,2262
|
|
20231113,090500,117073350,7250,7260,7260,7250,450
|
|
20231113,090400,113807470,7260,7270,7270,7250,195
|
|
20231113,090300,112391240,7270,7280,7280,7250,1559
|
|
20231113,090200,101054700,7280,7290,7300,7280,1070
|
|
20231113,090100,93249010,7290,7240,7300,7240,3103
|
|
20231113,090000,70703520,7240,7240,7270,7230,9752
|