685 lines
36 KiB
CSV
685 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,202200,1298262360,11010,11010,11010,11010,5699
|
|
20231114,202100,1298262360,11010,11010,11010,11010,0
|
|
20231114,202000,1298262360,11010,11010,11010,11010,0
|
|
20231114,201900,1298262360,11010,11010,11010,11010,0
|
|
20231114,201800,1298262360,11010,11010,11010,11010,0
|
|
20231114,201700,1298262360,11010,11010,11010,11010,0
|
|
20231114,201600,1298262360,11010,11010,11010,11010,0
|
|
20231114,201500,1298262360,11010,11010,11010,11010,0
|
|
20231114,201400,1298262360,11010,11010,11010,11010,0
|
|
20231114,201300,1298262360,11010,11010,11010,11010,0
|
|
20231114,201200,1298262360,11010,11010,11010,11010,0
|
|
20231114,201100,1298262360,11010,11010,11010,11010,0
|
|
20231114,201000,1298262360,11010,11010,11010,11010,0
|
|
20231114,200900,1298262360,11010,11010,11010,11010,0
|
|
20231114,200800,1298262360,11010,11010,11010,11010,0
|
|
20231114,200700,1298262360,11010,11010,11010,11010,0
|
|
20231114,200600,1298262360,11010,11010,11010,11010,0
|
|
20231114,200500,1298262360,11010,11010,11010,11010,0
|
|
20231114,200400,1298262360,11010,11010,11010,11010,0
|
|
20231114,200300,1298262360,11010,11010,11010,11010,0
|
|
20231114,200200,1298262360,11010,11010,11010,11010,0
|
|
20231114,200100,1298262360,11010,11010,11010,11010,0
|
|
20231114,200000,1298262360,11010,11010,11010,11010,0
|
|
20231114,195900,1298262360,11010,11010,11010,11010,0
|
|
20231114,195800,1298262360,11010,11010,11010,11010,0
|
|
20231114,195700,1298262360,11010,11010,11010,11010,0
|
|
20231114,195600,1298262360,11010,11010,11010,11010,0
|
|
20231114,195500,1298262360,11010,11010,11010,11010,0
|
|
20231114,195400,1298262360,11010,11010,11010,11010,0
|
|
20231114,195300,1298262360,11010,11010,11010,11010,0
|
|
20231114,195200,1298262360,11010,11010,11010,11010,5699
|
|
20231114,195100,1298262360,11010,11010,11010,11010,0
|
|
20231114,195000,1298262360,11010,11010,11010,11010,0
|
|
20231114,194900,1298262360,11010,11010,11010,11010,0
|
|
20231114,194800,1298262360,11010,11010,11010,11010,0
|
|
20231114,194700,1298262360,11010,11010,11010,11010,0
|
|
20231114,194600,1298262360,11010,11010,11010,11010,0
|
|
20231114,194500,1298262360,11010,11010,11010,11010,0
|
|
20231114,194400,1298262360,11010,11010,11010,11010,0
|
|
20231114,194300,1298262360,11010,11010,11010,11010,0
|
|
20231114,194200,1298262360,11010,11010,11010,11010,0
|
|
20231114,194100,1298262360,11010,11010,11010,11010,0
|
|
20231114,194000,1298262360,11010,11010,11010,11010,0
|
|
20231114,193900,1298262360,11010,11010,11010,11010,0
|
|
20231114,193800,1298262360,11010,11010,11010,11010,0
|
|
20231114,193700,1298262360,11010,11010,11010,11010,0
|
|
20231114,193600,1298262360,11010,11010,11010,11010,0
|
|
20231114,193500,1298262360,11010,11010,11010,11010,0
|
|
20231114,193400,1298262360,11010,11010,11010,11010,0
|
|
20231114,193300,1298262360,11010,11010,11010,11010,0
|
|
20231114,193200,1298262360,11010,11010,11010,11010,0
|
|
20231114,193100,1298262360,11010,11010,11010,11010,0
|
|
20231114,193000,1298262360,11010,11010,11010,11010,0
|
|
20231114,192900,1298262360,11010,11010,11010,11010,0
|
|
20231114,192800,1298262360,11010,11010,11010,11010,0
|
|
20231114,192700,1298262360,11010,11010,11010,11010,0
|
|
20231114,192600,1298262360,11010,11010,11010,11010,0
|
|
20231114,192500,1298262360,11010,11010,11010,11010,0
|
|
20231114,192400,1298262360,11010,11010,11010,11010,0
|
|
20231114,192300,1298262360,11010,11010,11010,11010,0
|
|
20231114,192200,1298262360,11010,11010,11010,11010,5699
|
|
20231114,192100,1298262360,11010,11010,11010,11010,0
|
|
20231114,192000,1298262360,11010,11010,11010,11010,0
|
|
20231114,191900,1298262360,11010,11010,11010,11010,0
|
|
20231114,191800,1298262360,11010,11010,11010,11010,0
|
|
20231114,191700,1298262360,11010,11010,11010,11010,0
|
|
20231114,191600,1298262360,11010,11010,11010,11010,0
|
|
20231114,191500,1298262360,11010,11010,11010,11010,0
|
|
20231114,191400,1298262360,11010,11010,11010,11010,0
|
|
20231114,191300,1298262360,11010,11010,11010,11010,0
|
|
20231114,191200,1298262360,11010,11010,11010,11010,0
|
|
20231114,191100,1298262360,11010,11010,11010,11010,0
|
|
20231114,191000,1298262360,11010,11010,11010,11010,0
|
|
20231114,190900,1298262360,11010,11010,11010,11010,0
|
|
20231114,190800,1298262360,11010,11010,11010,11010,0
|
|
20231114,190700,1298262360,11010,11010,11010,11010,0
|
|
20231114,190600,1298262360,11010,11010,11010,11010,0
|
|
20231114,190500,1298262360,11010,11010,11010,11010,0
|
|
20231114,190400,1298262360,11010,11010,11010,11010,0
|
|
20231114,190300,1298262360,11010,11010,11010,11010,0
|
|
20231114,190200,1298262360,11010,11010,11010,11010,0
|
|
20231114,190100,1298262360,11010,11010,11010,11010,0
|
|
20231114,190000,1298262360,11010,11010,11010,11010,0
|
|
20231114,185900,1298262360,11010,11010,11010,11010,0
|
|
20231114,185800,1298262360,11010,11010,11010,11010,0
|
|
20231114,185700,1298262360,11010,11010,11010,11010,0
|
|
20231114,185600,1298262360,11010,11010,11010,11010,0
|
|
20231114,185500,1298262360,11010,11010,11010,11010,0
|
|
20231114,185400,1298262360,11010,11010,11010,11010,0
|
|
20231114,185300,1298262360,11010,11010,11010,11010,0
|
|
20231114,185200,1298262360,11010,11010,11010,11010,5699
|
|
20231114,185100,1298262360,11010,11010,11010,11010,0
|
|
20231114,185000,1298262360,11010,11010,11010,11010,0
|
|
20231114,184900,1298262360,11010,11010,11010,11010,0
|
|
20231114,184800,1298262360,11010,11010,11010,11010,0
|
|
20231114,184700,1298262360,11010,11010,11010,11010,0
|
|
20231114,184600,1298262360,11010,11010,11010,11010,0
|
|
20231114,184500,1298262360,11010,11010,11010,11010,0
|
|
20231114,184400,1298262360,11010,11010,11010,11010,0
|
|
20231114,184300,1298262360,11010,11010,11010,11010,0
|
|
20231114,184200,1298262360,11010,11010,11010,11010,0
|
|
20231114,184100,1298262360,11010,11010,11010,11010,0
|
|
20231114,184000,1298262360,11010,11010,11010,11010,0
|
|
20231114,183900,1298262360,11010,11010,11010,11010,0
|
|
20231114,183800,1298262360,11010,11010,11010,11010,0
|
|
20231114,183700,1298262360,11010,11010,11010,11010,0
|
|
20231114,183600,1298262360,11010,11010,11010,11010,0
|
|
20231114,183500,1298262360,11010,11010,11010,11010,0
|
|
20231114,183400,1298262360,11010,11010,11010,11010,0
|
|
20231114,183300,1298262360,11010,11010,11010,11010,0
|
|
20231114,183200,1298262360,11010,11010,11010,11010,0
|
|
20231114,183100,1298262360,11010,11010,11010,11010,0
|
|
20231114,183000,1298262360,11010,11010,11010,11010,0
|
|
20231114,182900,1298262360,11010,11010,11010,11010,0
|
|
20231114,182800,1298262360,11010,11010,11010,11010,0
|
|
20231114,182700,1298262360,11010,11010,11010,11010,0
|
|
20231114,182600,1298262360,11010,11010,11010,11010,0
|
|
20231114,182500,1298262360,11010,11010,11010,11010,0
|
|
20231114,182400,1298262360,11010,11010,11010,11010,0
|
|
20231114,182300,1298262360,11010,11010,11010,11010,0
|
|
20231114,182200,1298262360,11010,11010,11010,11010,5699
|
|
20231114,182100,1298262360,11010,11010,11010,11010,0
|
|
20231114,182000,1298262360,11010,11010,11010,11010,0
|
|
20231114,181900,1298262360,11010,11010,11010,11010,0
|
|
20231114,181800,1298262360,11010,11010,11010,11010,0
|
|
20231114,181700,1298262360,11010,11010,11010,11010,0
|
|
20231114,181600,1298262360,11010,11010,11010,11010,0
|
|
20231114,181500,1298262360,11010,11010,11010,11010,0
|
|
20231114,181400,1298262360,11010,11010,11010,11010,0
|
|
20231114,181300,1298262360,11010,11010,11010,11010,0
|
|
20231114,181200,1298262360,11010,11010,11010,11010,0
|
|
20231114,181100,1298262360,11010,11010,11010,11010,0
|
|
20231114,181000,1298262360,11010,11010,11010,11010,0
|
|
20231114,180900,1298262360,11010,11010,11010,11010,0
|
|
20231114,180800,1298262360,11010,11010,11010,11010,0
|
|
20231114,180700,1298262360,11010,11010,11010,11010,0
|
|
20231114,180600,1298262360,11010,11010,11010,11010,0
|
|
20231114,180500,1298262360,11010,11010,11010,11010,0
|
|
20231114,180400,1298262360,11010,11010,11010,11010,0
|
|
20231114,180300,1298262360,11010,11010,11010,11010,0
|
|
20231114,180200,1298262360,11010,11010,11010,11010,0
|
|
20231114,180100,1298262360,11010,11010,11010,11010,0
|
|
20231114,180000,1298262360,11010,11010,11010,11010,0
|
|
20231114,175900,1298262360,11010,11010,11010,11010,0
|
|
20231114,175800,1298262360,11010,11010,11010,11010,0
|
|
20231114,175700,1298262360,11010,11010,11010,11010,0
|
|
20231114,175600,1298262360,11010,11010,11010,11010,0
|
|
20231114,175500,1298262360,11010,11010,11010,11010,0
|
|
20231114,175400,1298262360,11010,11010,11010,11010,0
|
|
20231114,175300,1298262360,11010,11010,11010,11010,0
|
|
20231114,175200,1298262360,11010,11010,11010,11010,5699
|
|
20231114,175100,1298262360,11010,11010,11010,11010,0
|
|
20231114,175000,1298262360,11010,11010,11010,11010,0
|
|
20231114,174900,1298262360,11010,11010,11010,11010,0
|
|
20231114,174800,1298262360,11010,11010,11010,11010,0
|
|
20231114,174700,1298262360,11010,11010,11010,11010,0
|
|
20231114,174600,1298262360,11010,11010,11010,11010,0
|
|
20231114,174500,1298262360,11010,11010,11010,11010,0
|
|
20231114,174400,1298262360,11010,11010,11010,11010,0
|
|
20231114,174300,1298262360,11010,11010,11010,11010,0
|
|
20231114,174200,1298262360,11010,11010,11010,11010,0
|
|
20231114,174100,1298262360,11010,11010,11010,11010,0
|
|
20231114,174000,1298262360,11010,11010,11010,11010,0
|
|
20231114,173900,1298262360,11010,11010,11010,11010,0
|
|
20231114,173800,1298262360,11010,11010,11010,11010,0
|
|
20231114,173700,1298262360,11010,11010,11010,11010,0
|
|
20231114,173600,1298262360,11010,11010,11010,11010,0
|
|
20231114,173500,1298262360,11010,11010,11010,11010,0
|
|
20231114,173400,1298262360,11010,11010,11010,11010,0
|
|
20231114,173300,1298262360,11010,11010,11010,11010,0
|
|
20231114,173200,1298262360,11010,11010,11010,11010,0
|
|
20231114,173100,1298262360,11010,11010,11010,11010,0
|
|
20231114,173000,1298262360,11010,11010,11010,11010,0
|
|
20231114,172900,1298262360,11010,11010,11010,11010,0
|
|
20231114,172800,1298262360,11010,11010,11010,11010,0
|
|
20231114,172700,1298262360,11010,11010,11010,11010,0
|
|
20231114,172600,1298262360,11010,11010,11010,11010,0
|
|
20231114,172500,1298262360,11010,11010,11010,11010,0
|
|
20231114,172400,1298262360,11010,11010,11010,11010,0
|
|
20231114,172300,1298262360,11010,11010,11010,11010,0
|
|
20231114,172200,1298262360,11010,11010,11010,11010,5699
|
|
20231114,172100,1298262360,11010,11010,11010,11010,0
|
|
20231114,172000,1298262360,11010,11010,11010,11010,0
|
|
20231114,171900,1298262360,11010,11010,11010,11010,0
|
|
20231114,171800,1298262360,11010,11010,11010,11010,0
|
|
20231114,171700,1298262360,11010,11010,11010,11010,0
|
|
20231114,171600,1298262360,11010,11010,11010,11010,0
|
|
20231114,171500,1298262360,11010,11010,11010,11010,0
|
|
20231114,171400,1298262360,11010,11010,11010,11010,0
|
|
20231114,171300,1298262360,11010,11010,11010,11010,0
|
|
20231114,171200,1298262360,11010,11010,11010,11010,0
|
|
20231114,171100,1298262360,11010,11010,11010,11010,0
|
|
20231114,171000,1298262360,11010,11010,11010,11010,0
|
|
20231114,170900,1298262360,11010,11010,11010,11010,0
|
|
20231114,170800,1298262360,11010,11010,11010,11010,0
|
|
20231114,170700,1298262360,11010,11010,11010,11010,0
|
|
20231114,170600,1298262360,11010,11010,11010,11010,0
|
|
20231114,170500,1298262360,11010,11010,11010,11010,0
|
|
20231114,170400,1298262360,11010,11010,11010,11010,0
|
|
20231114,170300,1298262360,11010,11010,11010,11010,0
|
|
20231114,170200,1298262360,11010,11010,11010,11010,0
|
|
20231114,170100,1298262360,11010,11010,11010,11010,0
|
|
20231114,170000,1298262360,11010,11010,11010,11010,0
|
|
20231114,165900,1298262360,11010,11010,11010,11010,0
|
|
20231114,165800,1298262360,11010,11010,11010,11010,0
|
|
20231114,165700,1298262360,11010,11010,11010,11010,0
|
|
20231114,165600,1298262360,11010,11010,11010,11010,0
|
|
20231114,165500,1298262360,11010,11010,11010,11010,0
|
|
20231114,165400,1298262360,11010,11010,11010,11010,0
|
|
20231114,165300,1298262360,11010,11010,11010,11010,0
|
|
20231114,165200,1298262360,11010,11010,11010,11010,5699
|
|
20231114,165100,1298262360,11010,11010,11010,11010,0
|
|
20231114,165000,1298262360,11010,11010,11010,11010,0
|
|
20231114,164900,1298262360,11010,11010,11010,11010,0
|
|
20231114,164800,1298262360,11010,11010,11010,11010,0
|
|
20231114,164700,1298262360,11010,11010,11010,11010,0
|
|
20231114,164600,1298262360,11010,11010,11010,11010,0
|
|
20231114,164500,1298262360,11010,11010,11010,11010,0
|
|
20231114,164400,1298262360,11010,11010,11010,11010,0
|
|
20231114,164300,1298262360,11010,11010,11010,11010,0
|
|
20231114,164200,1298262360,11010,11010,11010,11010,0
|
|
20231114,164100,1298262360,11010,11010,11010,11010,0
|
|
20231114,164000,1298262360,11010,11010,11010,11010,0
|
|
20231114,163900,1298262360,11010,11010,11010,11010,0
|
|
20231114,163800,1298262360,11010,11010,11010,11010,0
|
|
20231114,163700,1298262360,11010,11010,11010,11010,0
|
|
20231114,163600,1298262360,11010,11010,11010,11010,0
|
|
20231114,163500,1298262360,11010,11010,11010,11010,0
|
|
20231114,163400,1298262360,11010,11010,11010,11010,0
|
|
20231114,163300,1298262360,11010,11010,11010,11010,0
|
|
20231114,163200,1298262360,11010,11010,11010,11010,0
|
|
20231114,163100,1298262360,11010,11010,11010,11010,0
|
|
20231114,163000,1298262360,11010,11010,11010,11010,0
|
|
20231114,162900,1298262360,11010,11010,11010,11010,0
|
|
20231114,162800,1298262360,11010,11010,11010,11010,0
|
|
20231114,162700,1298262360,11010,11010,11010,11010,0
|
|
20231114,162600,1298262360,11010,11010,11010,11010,0
|
|
20231114,162500,1298262360,11010,11010,11010,11010,0
|
|
20231114,162400,1298262360,11010,11010,11010,11010,0
|
|
20231114,162300,1298262360,11010,11010,11010,11010,0
|
|
20231114,162200,1298262360,11010,11010,11010,11010,5699
|
|
20231114,162100,1298262360,11010,11010,11010,11010,0
|
|
20231114,162000,1298262360,11010,11010,11010,11010,0
|
|
20231114,161900,1298262360,11010,11010,11010,11010,0
|
|
20231114,161800,1298262360,11010,11010,11010,11010,0
|
|
20231114,161700,1298262360,11010,11010,11010,11010,0
|
|
20231114,161600,1298262360,11010,11010,11010,11010,0
|
|
20231114,161500,1298262360,11010,11010,11010,11010,0
|
|
20231114,161400,1298262360,11010,11010,11010,11010,0
|
|
20231114,161300,1298262360,11010,11010,11010,11010,0
|
|
20231114,161200,1298262360,11010,11010,11010,11010,0
|
|
20231114,161100,1298262360,11010,11010,11010,11010,0
|
|
20231114,161000,1298262360,11010,11010,11010,11010,0
|
|
20231114,160900,1298262360,11010,11010,11010,11010,0
|
|
20231114,160800,1298262360,11010,11010,11010,11010,0
|
|
20231114,160700,1298262360,11010,11010,11010,11010,0
|
|
20231114,160600,1298262360,11010,11010,11010,11010,0
|
|
20231114,160500,1298262360,11010,11010,11010,11010,0
|
|
20231114,160400,1298262360,11010,11010,11010,11010,0
|
|
20231114,160300,1298262360,11010,11010,11010,11010,0
|
|
20231114,160200,1298262360,11010,11010,11010,11010,0
|
|
20231114,160100,1298262360,11010,11010,11010,11010,0
|
|
20231114,160000,1298262360,11010,11010,11010,11010,0
|
|
20231114,155900,1298262360,11010,11010,11010,11010,0
|
|
20231114,155800,1298262360,11010,11010,11010,11010,0
|
|
20231114,155700,1298262360,11010,11010,11010,11010,0
|
|
20231114,155600,1298262360,11010,11010,11010,11010,0
|
|
20231114,155500,1298262360,11010,11010,11010,11010,0
|
|
20231114,155400,1298262360,11010,11010,11010,11010,0
|
|
20231114,155300,1298262360,11010,11010,11010,11010,0
|
|
20231114,155200,1298262360,11010,11010,11010,11010,5699
|
|
20231114,155100,1298262360,11010,11010,11010,11010,0
|
|
20231114,155000,1298262360,11010,11010,11010,11010,0
|
|
20231114,154900,1298262360,11010,11010,11010,11010,0
|
|
20231114,154800,1298262360,11010,11010,11010,11010,0
|
|
20231114,154700,1298262360,11010,11010,11010,11010,0
|
|
20231114,154600,1298262360,11010,11010,11010,11010,0
|
|
20231114,154500,1298262360,11010,11010,11010,11010,0
|
|
20231114,154400,1298262360,11010,11010,11010,11010,0
|
|
20231114,154300,1298262360,11010,11010,11010,11010,0
|
|
20231114,154200,1298262360,11010,11010,11010,11010,0
|
|
20231114,154100,1298262360,11010,11010,11010,11010,0
|
|
20231114,154000,1298262360,11010,11010,11010,11010,0
|
|
20231114,153900,1298262360,11010,11010,11010,11010,0
|
|
20231114,153800,1298262360,11010,11010,11010,11010,0
|
|
20231114,153700,1298262360,11010,11010,11010,11010,0
|
|
20231114,153600,1298262360,11010,11010,11010,11010,0
|
|
20231114,153500,1298262360,11010,11010,11010,11010,0
|
|
20231114,153400,1298262360,11010,11010,11010,11010,0
|
|
20231114,153300,1298262360,11010,11010,11010,11010,0
|
|
20231114,153200,1298262360,11010,11010,11010,11010,0
|
|
20231114,153100,1298262360,11010,11010,11010,11010,0
|
|
20231114,153000,1298262360,11010,11010,11010,11010,5699
|
|
20231114,152900,1235516370,11010,11010,11010,11010,0
|
|
20231114,152800,1235516370,11010,11010,11010,11010,0
|
|
20231114,152700,1235516370,11010,11010,11010,11010,0
|
|
20231114,152600,1235516370,11010,11010,11010,11010,0
|
|
20231114,152500,1235516370,11010,11010,11010,11010,0
|
|
20231114,152400,1235516370,11010,11010,11010,11010,0
|
|
20231114,152300,1235516370,11010,11010,11010,11010,0
|
|
20231114,152200,1235516370,11010,11010,11010,11010,0
|
|
20231114,152100,1235516370,11010,11010,11010,11010,0
|
|
20231114,152000,1235516370,11010,11010,11010,11010,0
|
|
20231114,151900,1235516370,11010,11030,11040,11010,592
|
|
20231114,151800,1228987390,11040,11050,11050,11030,242
|
|
20231114,151700,1226316050,11040,11040,11050,11040,987
|
|
20231114,151600,1215419190,11040,11040,11040,11030,797
|
|
20231114,151500,1206620370,11040,11040,11040,11030,473
|
|
20231114,151400,1201398750,11030,11030,11030,11030,966
|
|
20231114,151300,1190743770,11030,11030,11030,11020,145
|
|
20231114,151200,1189145530,11020,11030,11030,11020,231
|
|
20231114,151100,1186598910,11030,11040,11040,11030,269
|
|
20231114,151000,1183631430,11030,11030,11040,11030,589
|
|
20231114,150900,1177133900,11030,11030,11030,11030,157
|
|
20231114,150800,1175402190,11030,11030,11030,11030,150
|
|
20231114,150700,1173747690,11030,11010,11030,11010,999
|
|
20231114,150600,1162732590,11020,11020,11020,11020,149
|
|
20231114,150500,1161090610,11030,11020,11030,11020,159
|
|
20231114,150400,1159338420,11010,11020,11020,11010,255
|
|
20231114,150300,1156529820,11020,11020,11020,11020,0
|
|
20231114,150200,1156529820,11020,11020,11030,11020,363
|
|
20231114,150100,1152528770,11020,11000,11020,11000,591
|
|
20231114,150000,1146026220,11000,11020,11020,11000,382
|
|
20231114,145900,1141820780,11020,11020,11020,11010,109
|
|
20231114,145800,1140619610,11020,11020,11020,11020,744
|
|
20231114,145700,1132420730,11010,11010,11010,11010,90
|
|
20231114,145600,1131429830,11010,11000,11010,11000,371
|
|
20231114,145500,1127345270,11000,11010,11010,11000,301
|
|
20231114,145400,1124034260,11000,11000,11000,10990,543
|
|
20231114,145300,1118064190,10990,10990,10990,10990,0
|
|
20231114,145200,1118064190,10990,11010,11010,10990,290
|
|
20231114,145100,1114873470,11020,11030,11030,11020,388
|
|
20231114,145000,1110596080,11030,11040,11040,11030,18
|
|
20231114,144900,1110397520,11030,11040,11040,11030,341
|
|
20231114,144800,1106635900,11040,11040,11040,11040,72
|
|
20231114,144700,1105841020,11040,11040,11040,11040,173
|
|
20231114,144600,1103931100,11040,11030,11040,11030,52
|
|
20231114,144500,1103357520,11040,11040,11040,11030,186
|
|
20231114,144400,1101304580,11040,11040,11040,11040,37
|
|
20231114,144300,1100896100,11040,11040,11040,11040,2
|
|
20231114,144200,1100874020,11030,11040,11040,11030,145
|
|
20231114,144100,1099273820,11030,11030,11030,11030,10
|
|
20231114,144000,1099163520,11040,11030,11040,11030,920
|
|
20231114,143900,1089012360,11020,11030,11030,11020,100
|
|
20231114,143800,1087909860,11020,11030,11040,11020,1019
|
|
20231114,143700,1076664690,11030,11030,11030,11030,16
|
|
20231114,143600,1076488210,11030,11030,11030,11030,189
|
|
20231114,143500,1074403540,11020,11020,11020,11020,45
|
|
20231114,143400,1073907640,11020,11020,11020,11020,3
|
|
20231114,143300,1073874580,11030,11000,11030,10990,311
|
|
20231114,143200,1070456020,11030,11020,11030,11020,159
|
|
20231114,143100,1068702750,11030,11020,11030,11020,848
|
|
20231114,143000,1059356640,11020,11020,11020,11020,0
|
|
20231114,142900,1059356640,11020,11020,11020,11020,39
|
|
20231114,142800,1058926860,11020,11020,11020,11020,125
|
|
20231114,142700,1057549360,11020,11020,11020,11020,197
|
|
20231114,142600,1055378420,11020,11020,11020,11020,0
|
|
20231114,142500,1055378420,11020,10990,11020,10990,46
|
|
20231114,142400,1054872700,10990,10990,10990,10990,0
|
|
20231114,142300,1054872700,10990,10990,10990,10990,36
|
|
20231114,142200,1054477060,11020,10990,11020,10990,119
|
|
20231114,142100,1053168680,11020,11020,11020,11020,10
|
|
20231114,142000,1053058480,10990,11000,11000,10990,267
|
|
20231114,141900,1050123490,11000,11030,11030,11000,212
|
|
20231114,141800,1047790570,11010,11030,11030,11010,203
|
|
20231114,141700,1045555360,11030,11030,11030,11030,70
|
|
20231114,141600,1044783260,11030,11020,11040,11020,14
|
|
20231114,141500,1044628930,11020,11020,11020,11020,30
|
|
20231114,141400,1044298330,11030,11040,11040,11030,51
|
|
20231114,141300,1043735780,11030,11040,11040,11030,73
|
|
20231114,141200,1042930550,11030,11030,11030,11030,0
|
|
20231114,141100,1042930550,11030,11040,11040,11030,43
|
|
20231114,141000,1042455940,11040,11040,11040,11040,10
|
|
20231114,140900,1042345540,11040,11040,11040,11040,123
|
|
20231114,140800,1040987620,11040,11020,11040,11020,300
|
|
20231114,140700,1037677160,11020,11020,11020,11010,309
|
|
20231114,140600,1034274510,11040,11040,11040,11040,10
|
|
20231114,140500,1034164110,11040,11040,11040,11040,0
|
|
20231114,140400,1034164110,11040,11040,11040,11040,0
|
|
20231114,140300,1034164110,11040,11040,11040,11040,4
|
|
20231114,140200,1034119950,11020,11020,11020,11020,0
|
|
20231114,140100,1034119950,11020,11030,11030,11020,112
|
|
20231114,140000,1032885680,11040,11040,11040,11040,3
|
|
20231114,135900,1032852560,11040,11030,11040,11030,5
|
|
20231114,135800,1032797400,11040,11030,11040,11010,627
|
|
20231114,135700,1025894010,11040,11040,11040,11040,104
|
|
20231114,135600,1024745850,11040,11040,11040,11040,1
|
|
20231114,135500,1024734810,11010,11010,11010,11010,0
|
|
20231114,135400,1024734810,11010,11030,11030,11010,150
|
|
20231114,135300,1023080330,11010,11030,11030,11010,306
|
|
20231114,135200,1019711140,11030,11030,11030,11030,0
|
|
20231114,135100,1019711140,11030,11030,11030,11030,4
|
|
20231114,135000,1019667020,11010,11010,11010,11010,12
|
|
20231114,134900,1019534900,11030,11030,11030,11030,45
|
|
20231114,134800,1019038550,11030,11030,11030,11030,50
|
|
20231114,134700,1018487050,11040,11040,11040,11040,0
|
|
20231114,134600,1018487050,11040,11020,11040,11020,186
|
|
20231114,134500,1016436750,11020,11020,11020,11020,88
|
|
20231114,134400,1015466990,11020,11020,11020,11020,15
|
|
20231114,134300,1015301690,11030,11020,11030,11020,3
|
|
20231114,134200,1015268620,11020,11020,11020,11020,1
|
|
20231114,134100,1015257600,11010,11030,11040,11010,32
|
|
20231114,134000,1014905000,11030,11030,11030,11030,20
|
|
20231114,133900,1014684400,11040,11040,11040,11040,20
|
|
20231114,133800,1014463600,11040,11040,11040,11040,2
|
|
20231114,133700,1014441520,11050,11020,11050,11010,301
|
|
20231114,133600,1011119970,11000,11050,11050,11000,501
|
|
20231114,133500,1005608760,11000,11000,11000,11000,0
|
|
20231114,133400,1005608760,11000,11040,11040,11000,2526
|
|
20231114,133300,977813800,11040,11040,11040,11040,10
|
|
20231114,133200,977703400,11050,11060,11060,11050,22
|
|
20231114,133100,977460280,11050,11050,11060,11050,766
|
|
20231114,133000,968994050,11060,11060,11060,11060,1
|
|
20231114,132900,968982990,11050,11050,11060,11050,133
|
|
20231114,132800,967513330,11050,11050,11050,11050,102
|
|
20231114,132700,966386230,11060,11050,11060,11050,305
|
|
20231114,132600,963013030,11060,11050,11060,11050,594
|
|
20231114,132500,956448910,11050,11040,11050,11040,34
|
|
20231114,132400,956073220,11050,11050,11050,11050,0
|
|
20231114,132300,956073220,11050,11050,11050,11050,50
|
|
20231114,132200,955520720,11050,11050,11050,11050,1
|
|
20231114,132100,955509670,11050,11050,11050,11050,36
|
|
20231114,132000,955111870,11050,11050,11050,11050,0
|
|
20231114,131900,955111870,11050,11050,11050,11050,0
|
|
20231114,131800,955111870,11050,11050,11050,11050,0
|
|
20231114,131700,955111870,11050,11020,11050,11020,83
|
|
20231114,131600,954197120,11050,11030,11050,11030,60
|
|
20231114,131500,953534620,11050,11050,11050,11050,12
|
|
20231114,131400,953402020,11050,11050,11050,11050,0
|
|
20231114,131300,953402020,11050,11050,11050,11050,0
|
|
20231114,131200,953402020,11050,11040,11050,11040,557
|
|
20231114,131100,947249190,11040,11040,11040,11040,0
|
|
20231114,131000,947249190,11040,11040,11040,11040,0
|
|
20231114,130900,947249190,11040,11050,11050,11040,3
|
|
20231114,130800,947216050,11050,11040,11050,11040,12
|
|
20231114,130700,947083560,11000,11000,11000,11000,0
|
|
20231114,130600,947083560,11000,11050,11050,11000,1787
|
|
20231114,130500,927407070,11050,11050,11050,11050,0
|
|
20231114,130400,927407070,11050,11050,11050,11050,0
|
|
20231114,130300,927407070,11050,11050,11050,11050,16
|
|
20231114,130200,927230270,11030,11030,11030,11030,20
|
|
20231114,130100,927009670,11040,11040,11040,11040,191
|
|
20231114,130000,924901030,11030,11040,11040,11030,40
|
|
20231114,125900,924459440,11040,11040,11040,11040,100
|
|
20231114,125800,923355440,11040,11040,11040,11040,43
|
|
20231114,125700,922880720,11030,11030,11030,11020,106
|
|
20231114,125600,921712360,11040,11040,11040,11040,2
|
|
20231114,125500,921690280,11030,11030,11030,11030,338
|
|
20231114,125400,917962140,11030,11030,11030,11030,14
|
|
20231114,125300,917807720,11030,11030,11030,11030,0
|
|
20231114,125200,917807720,11030,11030,11030,11030,200
|
|
20231114,125100,915601720,11030,11030,11030,11030,54
|
|
20231114,125000,915006100,11030,11030,11030,11030,0
|
|
20231114,124900,915006100,11030,11030,11030,11030,2
|
|
20231114,124800,914984040,11030,11030,11030,11030,6
|
|
20231114,124700,914917860,11030,11030,11030,11030,0
|
|
20231114,124600,914917860,11030,11020,11030,11020,177
|
|
20231114,124500,912967180,11030,11030,11030,11030,25
|
|
20231114,124400,912691430,11030,11030,11030,11030,4
|
|
20231114,124300,912647310,11030,11030,11030,11030,0
|
|
20231114,124200,912647310,11030,11030,11030,11030,0
|
|
20231114,124100,912647310,11030,11030,11030,11030,1
|
|
20231114,124000,912636280,11030,11030,11030,11030,83
|
|
20231114,123900,911720790,11030,11030,11030,11030,0
|
|
20231114,123800,911720790,11030,11030,11030,11030,1
|
|
20231114,123700,911709760,11030,11030,11040,11020,219
|
|
20231114,123600,909293510,11030,11030,11030,11030,0
|
|
20231114,123500,909293510,11030,11020,11030,11020,2
|
|
20231114,123400,909271460,11030,11030,11030,11030,21
|
|
20231114,123300,909039830,11030,11030,11030,11030,92
|
|
20231114,123200,908025070,11030,11030,11030,11030,0
|
|
20231114,123100,908025070,11030,11020,11030,11020,2
|
|
20231114,123000,908003020,11010,11010,11010,11010,14
|
|
20231114,122900,907848880,11030,11000,11030,11000,33
|
|
20231114,122800,907485820,10970,10970,10970,10970,0
|
|
20231114,122700,907485820,10970,10970,10970,10970,0
|
|
20231114,122600,907485820,10970,10970,10970,10970,0
|
|
20231114,122500,907485820,10970,11030,11030,10970,6
|
|
20231114,122400,907419900,10960,10960,10960,10960,0
|
|
20231114,122300,907419900,10960,11010,11030,10960,874
|
|
20231114,122200,897823260,10980,10980,10980,10980,0
|
|
20231114,122100,897823260,10980,10980,10980,10980,0
|
|
20231114,122000,897823260,10980,10990,10990,10980,1715
|
|
20231114,121900,878988520,11000,11010,11010,11000,249
|
|
20231114,121800,876249450,11010,11010,11010,11010,219
|
|
20231114,121700,873838260,11010,11010,11010,11010,48
|
|
20231114,121600,873309780,11010,11010,11010,11010,0
|
|
20231114,121500,873309780,11010,11010,11010,11010,10
|
|
20231114,121400,873199680,11010,11010,11010,11010,0
|
|
20231114,121300,873199680,11010,11010,11010,11010,10
|
|
20231114,121200,873089580,11010,11010,11010,11010,133
|
|
20231114,121100,871625250,11010,11020,11020,11010,167
|
|
20231114,121000,869786560,11040,11020,11040,11020,260
|
|
20231114,120900,866921040,11040,11040,11040,11040,0
|
|
20231114,120800,866921040,11040,11040,11040,11040,2
|
|
20231114,120700,866898960,11040,11040,11040,11040,40
|
|
20231114,120600,866457360,11040,11040,11040,11040,0
|
|
20231114,120500,866457360,11040,11040,11040,11040,386
|
|
20231114,120400,862195920,11040,11040,11040,11040,5
|
|
20231114,120300,862140720,11020,11020,11020,11020,0
|
|
20231114,120200,862140720,11020,11040,11040,11020,2
|
|
20231114,120100,862118660,11040,11040,11040,11040,0
|
|
20231114,120000,862118660,11040,11040,11040,11040,0
|
|
20231114,115900,862118660,11040,11020,11040,11020,60
|
|
20231114,115800,861457440,11010,11010,11010,11010,26
|
|
20231114,115700,861171180,11010,11010,11010,11010,0
|
|
20231114,115600,861171180,11010,11010,11010,11010,844
|
|
20231114,115500,851878740,11010,11020,11020,11010,436
|
|
20231114,115400,847074280,11030,11030,11030,11030,0
|
|
20231114,115300,847074280,11030,11030,11030,11030,39
|
|
20231114,115200,846644110,11030,11040,11050,11030,32
|
|
20231114,115100,846290760,11020,11030,11030,11020,3
|
|
20231114,115000,846257690,11040,11030,11050,11030,152
|
|
20231114,114900,844579650,11020,11020,11020,11020,0
|
|
20231114,114800,844579650,11020,11020,11020,11020,208
|
|
20231114,114700,842287490,11020,11020,11020,11020,105
|
|
20231114,114600,841130390,11010,11010,11010,11010,138
|
|
20231114,114500,839611010,11000,11000,11000,11000,366
|
|
20231114,114400,835585010,11000,11000,11000,11000,0
|
|
20231114,114300,835585010,11000,11000,11000,11000,19
|
|
20231114,114200,835376010,11000,11000,11000,11000,0
|
|
20231114,114100,835376010,11000,11000,11000,11000,0
|
|
20231114,114000,835376010,11000,10990,11000,10990,117
|
|
20231114,113900,834090030,11000,11000,11000,11000,90
|
|
20231114,113800,833100030,11000,11000,11000,11000,3
|
|
20231114,113700,833067030,11000,11000,11000,10990,56
|
|
20231114,113600,832451430,11000,10990,11000,10990,5
|
|
20231114,113500,832396460,11000,11010,11010,11000,429
|
|
20231114,113400,827673460,11010,11010,11010,11000,113
|
|
20231114,113300,826429350,11000,11010,11010,11000,4
|
|
20231114,113200,826385330,11000,11000,11000,11000,21
|
|
20231114,113100,826154330,10990,10990,10990,10990,0
|
|
20231114,113000,826154330,10990,10990,10990,10990,101
|
|
20231114,112900,825044340,10990,10990,10990,10980,306
|
|
20231114,112800,821681410,11000,11000,11000,11000,13
|
|
20231114,112700,821538410,11000,11000,11000,11000,0
|
|
20231114,112600,821538410,11000,11000,11000,11000,0
|
|
20231114,112500,821538410,11000,11000,11000,11000,0
|
|
20231114,112400,821538410,11000,11000,11000,10990,213
|
|
20231114,112300,819195660,11000,11000,11000,11000,0
|
|
20231114,112200,819195660,11000,11000,11000,11000,0
|
|
20231114,112100,819195660,11000,11010,11010,11000,397
|
|
20231114,112000,814826570,11010,11030,11030,11010,52
|
|
20231114,111900,814253230,11030,11010,11030,11010,210
|
|
20231114,111800,811940930,11010,11010,11010,11010,121
|
|
20231114,111700,810608720,11010,11010,11010,11010,87
|
|
20231114,111600,809650850,11010,11010,11010,11010,150
|
|
20231114,111500,807999350,11020,11020,11020,11020,123
|
|
20231114,111400,806643890,11030,11030,11030,11030,8
|
|
20231114,111300,806555650,11030,11030,11030,11030,0
|
|
20231114,111200,806555650,11030,11030,11030,11030,19
|
|
20231114,111100,806346080,11050,11050,11050,11050,130
|
|
20231114,111000,804909580,11050,11040,11050,11040,138
|
|
20231114,110900,803384690,11030,11030,11030,11030,47
|
|
20231114,110800,802866280,11030,11030,11030,11030,30
|
|
20231114,110700,802535380,11030,11030,11030,11030,0
|
|
20231114,110600,802535380,11030,11030,11030,11030,12
|
|
20231114,110500,802403020,11030,11030,11030,11030,1
|
|
20231114,110400,802391990,11060,11060,11060,11060,6
|
|
20231114,110300,802325630,11020,11020,11020,11020,0
|
|
20231114,110200,802325630,11020,11020,11020,11010,1521
|
|
20231114,110100,785568190,11020,11030,11030,11020,3
|
|
20231114,110000,785535110,11050,11050,11050,11050,100
|
|
20231114,105900,784430110,11020,11050,11050,11020,12
|
|
20231114,105800,784297540,11010,11010,11010,11010,1
|
|
20231114,105700,784286530,11010,11020,11040,11010,2720
|
|
20231114,105600,754311500,11060,11050,11060,11000,2227
|
|
20231114,105500,729794010,11070,11060,11070,11060,154
|
|
20231114,105400,728090750,11070,11070,11070,11070,9
|
|
20231114,105300,727991120,11060,11070,11070,11060,4
|
|
20231114,105200,727946850,11060,11080,11080,11060,22
|
|
20231114,105100,727703300,11070,11070,11070,11070,3
|
|
20231114,105000,727670090,11080,11080,11080,11080,4
|
|
20231114,104900,727625770,11070,11090,11090,11040,1021
|
|
20231114,104800,716303660,11070,11080,11080,11070,1552
|
|
20231114,104700,699110120,11090,11100,11100,11080,4292
|
|
20231114,104600,651509790,11100,11100,11100,11100,50
|
|
20231114,104500,650954790,11100,11090,11100,11090,175
|
|
20231114,104400,649012920,11090,11100,11100,11090,100
|
|
20231114,104300,647903560,11100,11090,11100,11090,271
|
|
20231114,104200,644895670,11090,11070,11090,11070,2128
|
|
20231114,104100,621307540,11080,11080,11080,11080,144
|
|
20231114,104000,619712020,11080,11090,11090,11080,531
|
|
20231114,103900,613826060,11090,11080,11090,11060,1196
|
|
20231114,103800,600575150,11070,11060,11070,11060,962
|
|
20231114,103700,589928810,11060,11060,11060,11060,282
|
|
20231114,103600,586809890,11060,11070,11070,11060,110
|
|
20231114,103500,585593270,11060,11060,11070,11060,151
|
|
20231114,103400,583923200,11060,11070,11070,11060,122
|
|
20231114,103300,582573110,11070,11070,11070,11060,256
|
|
20231114,103200,579741220,11070,11050,11070,11050,167
|
|
20231114,103100,577894200,11040,11030,11040,11030,62
|
|
20231114,103000,577209820,11030,11010,11030,11010,1270
|
|
20231114,102900,563212640,11020,11020,11020,11020,532
|
|
20231114,102800,557350000,11000,11000,11010,11000,500
|
|
20231114,102700,551848830,11000,11030,11030,11000,55
|
|
20231114,102600,551243760,11000,11020,11020,11000,1464
|
|
20231114,102500,535127610,11020,11020,11020,11020,152
|
|
20231114,102400,533452570,11040,11030,11040,11020,205
|
|
20231114,102300,531191510,11030,11030,11030,11020,1176
|
|
20231114,102200,518230130,11030,11040,11040,11030,235
|
|
20231114,102100,515638070,11040,11040,11040,11040,0
|
|
20231114,102000,515638070,11040,11030,11040,11030,645
|
|
20231114,101900,508523710,11040,11050,11050,11030,970
|
|
20231114,101800,497818360,11060,11060,11060,11050,4
|
|
20231114,101700,497774130,11060,11060,11060,11060,0
|
|
20231114,101600,497774130,11060,11060,11060,11060,267
|
|
20231114,101500,494821110,11070,11070,11070,11070,26
|
|
20231114,101400,494533290,11070,11070,11070,11060,446
|
|
20231114,101300,489600400,11060,11060,11070,11060,317
|
|
20231114,101200,486094360,11070,11070,11070,11070,166
|
|
20231114,101100,484256740,11050,11060,11080,11020,3146
|
|
20231114,101000,449477090,11060,11060,11060,11060,4
|
|
20231114,100900,449432850,11060,11060,11060,11060,0
|
|
20231114,100800,449432850,11060,11060,11060,11050,399
|
|
20231114,100700,445023830,11050,11070,11070,11050,414
|
|
20231114,100600,440446840,11070,11070,11070,11070,15
|
|
20231114,100500,440280790,11070,11060,11070,11050,85
|
|
20231114,100400,439341440,11050,11070,11070,11050,278
|
|
20231114,100300,436268620,11070,11070,11070,11070,92
|
|
20231114,100200,435250180,11070,11070,11070,11060,105
|
|
20231114,100100,434087850,11070,11080,11080,11070,230
|
|
20231114,100000,431539460,11080,11070,11080,11070,15
|
|
20231114,095900,431373280,11070,11090,11090,11070,129
|
|
20231114,095800,429943920,11090,11090,11090,11090,34
|
|
20231114,095700,429566860,11090,11080,11090,11080,244
|
|
20231114,095600,426861000,11080,11080,11080,11080,120
|
|
20231114,095500,425531400,11080,11080,11090,11080,412
|
|
20231114,095400,420966340,11060,11080,11080,11060,421
|
|
20231114,095300,416301680,11090,11060,11090,11060,1395
|
|
20231114,095200,400858600,11040,11050,11050,11040,373
|
|
20231114,095100,396737350,11040,11060,11060,11040,77
|
|
20231114,095000,395886500,11050,11050,11050,11050,134
|
|
20231114,094900,394405800,11040,11040,11040,11040,20
|
|
20231114,094800,394185000,11040,11040,11040,11040,5
|
|
20231114,094700,394129800,11040,11050,11060,11040,1782
|
|
20231114,094600,374444140,11050,11050,11050,11050,36
|
|
20231114,094500,374046340,11060,11060,11060,11060,100
|
|
20231114,094400,372940340,11060,11050,11070,11040,483
|
|
20231114,094300,367605240,11020,11030,11050,11020,1100
|
|
20231114,094200,355478610,11030,11040,11060,11030,717
|
|
20231114,094100,347566790,11040,11060,11060,11040,379
|
|
20231114,094000,343381200,11070,11070,11080,11050,295
|
|
20231114,093900,340115720,11070,11030,11070,11020,4842
|
|
20231114,093800,286642190,11030,11010,11030,11010,234
|
|
20231114,093700,284061490,11030,11030,11030,11030,21
|
|
20231114,093600,283829860,11010,11030,11030,11010,448
|
|
20231114,093500,278890450,11030,11020,11030,11020,175
|
|
20231114,093400,276961030,11010,11010,11020,11000,1091
|
|
20231114,093300,264946510,11010,11010,11020,11000,72
|
|
20231114,093200,264154430,11020,11020,11020,11020,225
|
|
20231114,093100,261674930,11020,10990,11020,10990,642
|
|
20231114,093000,254610370,11000,11000,11000,11000,48
|
|
20231114,092900,254082370,11010,11000,11010,11000,43
|
|
20231114,092800,253609310,10980,11000,11000,10980,121
|
|
20231114,092700,252278700,11000,10990,11000,10990,150
|
|
20231114,092600,250628820,11000,11000,11000,11000,3
|
|
20231114,092500,250595820,11010,11000,11010,11000,12
|
|
20231114,092400,250463790,11010,11010,11010,11000,28
|
|
20231114,092300,250155690,10940,11010,11010,10940,1400
|
|
20231114,092200,234792390,11010,11000,11010,11000,213
|
|
20231114,092100,232447280,10990,10990,11010,10990,2372
|
|
20231114,092000,206371050,10990,11010,11010,10990,576
|
|
20231114,091900,200033820,11020,11010,11020,11010,747
|
|
20231114,091800,191808300,11000,11000,11010,11000,1004
|
|
20231114,091700,180761640,11000,11000,11000,10990,100
|
|
20231114,091600,179661740,11000,10990,11000,10990,273
|
|
20231114,091500,176661450,10990,11010,11010,10980,1402
|
|
20231114,091400,161256210,11010,10980,11010,10980,2852
|
|
20231114,091300,129905700,10980,10980,10990,10970,1137
|
|
20231114,091200,117417570,10980,10970,10980,10950,670
|
|
20231114,091100,110069450,10980,10940,10980,10940,1565
|
|
20231114,091000,92913130,10950,10960,10960,10950,395
|
|
20231114,090900,88584010,10950,10930,10960,10930,1533
|
|
20231114,090800,71803900,10940,10960,10960,10940,868
|
|
20231114,090700,62304620,10950,10960,10960,10950,542
|
|
20231114,090600,56364610,10960,10900,10960,10880,1167
|
|
20231114,090500,43602910,10910,10880,10910,10860,850
|
|
20231114,090400,34349190,10880,10860,10880,10850,499
|
|
20231114,090300,28929900,10880,10910,10910,10860,136
|
|
20231114,090200,27449220,10930,10880,10930,10880,925
|
|
20231114,090100,17377490,10880,10860,10890,10860,379
|
|
20231114,090000,13251960,10860,10850,10900,10850,1221
|