650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,194700,1299160150,10720,10720,10720,10720,2773
|
|
20231114,194600,1299160150,10720,10720,10720,10720,0
|
|
20231114,194500,1299160150,10720,10720,10720,10720,0
|
|
20231114,194400,1299160150,10720,10720,10720,10720,0
|
|
20231114,194300,1299160150,10720,10720,10720,10720,0
|
|
20231114,194200,1299160150,10720,10720,10720,10720,0
|
|
20231114,194100,1299160150,10720,10720,10720,10720,0
|
|
20231114,194000,1299160150,10720,10720,10720,10720,0
|
|
20231114,193900,1299160150,10720,10720,10720,10720,0
|
|
20231114,193800,1299160150,10720,10720,10720,10720,0
|
|
20231114,193700,1299160150,10720,10720,10720,10720,0
|
|
20231114,193600,1299160150,10720,10720,10720,10720,0
|
|
20231114,193500,1299160150,10720,10720,10720,10720,0
|
|
20231114,193400,1299160150,10720,10720,10720,10720,0
|
|
20231114,193300,1299160150,10720,10720,10720,10720,0
|
|
20231114,193200,1299160150,10720,10720,10720,10720,0
|
|
20231114,193100,1299160150,10720,10720,10720,10720,0
|
|
20231114,193000,1299160150,10720,10720,10720,10720,0
|
|
20231114,192900,1299160150,10720,10720,10720,10720,0
|
|
20231114,192800,1299160150,10720,10720,10720,10720,0
|
|
20231114,192700,1299160150,10720,10720,10720,10720,0
|
|
20231114,192600,1299160150,10720,10720,10720,10720,0
|
|
20231114,192500,1299160150,10720,10720,10720,10720,0
|
|
20231114,192400,1299160150,10720,10720,10720,10720,0
|
|
20231114,192300,1299160150,10720,10720,10720,10720,0
|
|
20231114,192200,1299160150,10720,10720,10720,10720,0
|
|
20231114,192100,1299160150,10720,10720,10720,10720,0
|
|
20231114,192000,1299160150,10720,10720,10720,10720,0
|
|
20231114,191900,1299160150,10720,10720,10720,10720,0
|
|
20231114,191800,1299160150,10720,10720,10720,10720,0
|
|
20231114,191700,1299160150,10720,10720,10720,10720,2773
|
|
20231114,191600,1299160150,10720,10720,10720,10720,0
|
|
20231114,191500,1299160150,10720,10720,10720,10720,0
|
|
20231114,191400,1299160150,10720,10720,10720,10720,0
|
|
20231114,191300,1299160150,10720,10720,10720,10720,0
|
|
20231114,191200,1299160150,10720,10720,10720,10720,0
|
|
20231114,191100,1299160150,10720,10720,10720,10720,0
|
|
20231114,191000,1299160150,10720,10720,10720,10720,0
|
|
20231114,190900,1299160150,10720,10720,10720,10720,0
|
|
20231114,190800,1299160150,10720,10720,10720,10720,0
|
|
20231114,190700,1299160150,10720,10720,10720,10720,0
|
|
20231114,190600,1299160150,10720,10720,10720,10720,0
|
|
20231114,190500,1299160150,10720,10720,10720,10720,0
|
|
20231114,190400,1299160150,10720,10720,10720,10720,0
|
|
20231114,190300,1299160150,10720,10720,10720,10720,0
|
|
20231114,190200,1299160150,10720,10720,10720,10720,0
|
|
20231114,190100,1299160150,10720,10720,10720,10720,0
|
|
20231114,190000,1299160150,10720,10720,10720,10720,0
|
|
20231114,185900,1299160150,10720,10720,10720,10720,0
|
|
20231114,185800,1299160150,10720,10720,10720,10720,0
|
|
20231114,185700,1299160150,10720,10720,10720,10720,0
|
|
20231114,185600,1299160150,10720,10720,10720,10720,0
|
|
20231114,185500,1299160150,10720,10720,10720,10720,0
|
|
20231114,185400,1299160150,10720,10720,10720,10720,0
|
|
20231114,185300,1299160150,10720,10720,10720,10720,0
|
|
20231114,185200,1299160150,10720,10720,10720,10720,0
|
|
20231114,185100,1299160150,10720,10720,10720,10720,0
|
|
20231114,185000,1299160150,10720,10720,10720,10720,0
|
|
20231114,184900,1299160150,10720,10720,10720,10720,0
|
|
20231114,184800,1299160150,10720,10720,10720,10720,0
|
|
20231114,184700,1299160150,10720,10720,10720,10720,2773
|
|
20231114,184600,1299160150,10720,10720,10720,10720,0
|
|
20231114,184500,1299160150,10720,10720,10720,10720,0
|
|
20231114,184400,1299160150,10720,10720,10720,10720,0
|
|
20231114,184300,1299160150,10720,10720,10720,10720,0
|
|
20231114,184200,1299160150,10720,10720,10720,10720,0
|
|
20231114,184100,1299160150,10720,10720,10720,10720,0
|
|
20231114,184000,1299160150,10720,10720,10720,10720,0
|
|
20231114,183900,1299160150,10720,10720,10720,10720,0
|
|
20231114,183800,1299160150,10720,10720,10720,10720,0
|
|
20231114,183700,1299160150,10720,10720,10720,10720,0
|
|
20231114,183600,1299160150,10720,10720,10720,10720,0
|
|
20231114,183500,1299160150,10720,10720,10720,10720,0
|
|
20231114,183400,1299160150,10720,10720,10720,10720,0
|
|
20231114,183300,1299160150,10720,10720,10720,10720,0
|
|
20231114,183200,1299160150,10720,10720,10720,10720,0
|
|
20231114,183100,1299160150,10720,10720,10720,10720,0
|
|
20231114,183000,1299160150,10720,10720,10720,10720,0
|
|
20231114,182900,1299160150,10720,10720,10720,10720,0
|
|
20231114,182800,1299160150,10720,10720,10720,10720,0
|
|
20231114,182700,1299160150,10720,10720,10720,10720,0
|
|
20231114,182600,1299160150,10720,10720,10720,10720,0
|
|
20231114,182500,1299160150,10720,10720,10720,10720,0
|
|
20231114,182400,1299160150,10720,10720,10720,10720,0
|
|
20231114,182300,1299160150,10720,10720,10720,10720,0
|
|
20231114,182200,1299160150,10720,10720,10720,10720,0
|
|
20231114,182100,1299160150,10720,10720,10720,10720,0
|
|
20231114,182000,1299160150,10720,10720,10720,10720,0
|
|
20231114,181900,1299160150,10720,10720,10720,10720,0
|
|
20231114,181800,1299160150,10720,10720,10720,10720,0
|
|
20231114,181700,1299160150,10720,10720,10720,10720,2773
|
|
20231114,181600,1299160150,10720,10720,10720,10720,0
|
|
20231114,181500,1299160150,10720,10720,10720,10720,0
|
|
20231114,181400,1299160150,10720,10720,10720,10720,0
|
|
20231114,181300,1299160150,10720,10720,10720,10720,0
|
|
20231114,181200,1299160150,10720,10720,10720,10720,0
|
|
20231114,181100,1299160150,10720,10720,10720,10720,0
|
|
20231114,181000,1299160150,10720,10720,10720,10720,0
|
|
20231114,180900,1299160150,10720,10720,10720,10720,0
|
|
20231114,180800,1299160150,10720,10720,10720,10720,0
|
|
20231114,180700,1299160150,10720,10720,10720,10720,0
|
|
20231114,180600,1299160150,10720,10720,10720,10720,0
|
|
20231114,180500,1299160150,10720,10720,10720,10720,0
|
|
20231114,180400,1299160150,10720,10720,10720,10720,0
|
|
20231114,180300,1299160150,10720,10720,10720,10720,0
|
|
20231114,180200,1299160150,10720,10720,10720,10720,0
|
|
20231114,180100,1299160150,10720,10720,10720,10720,0
|
|
20231114,180000,1299160150,10720,10720,10720,10720,0
|
|
20231114,175900,1299160150,10720,10720,10720,10720,0
|
|
20231114,175800,1299160150,10720,10720,10720,10720,0
|
|
20231114,175700,1299160150,10720,10720,10720,10720,0
|
|
20231114,175600,1299160150,10720,10720,10720,10720,0
|
|
20231114,175500,1299160150,10720,10720,10720,10720,0
|
|
20231114,175400,1299160150,10720,10720,10720,10720,0
|
|
20231114,175300,1299160150,10720,10720,10720,10720,0
|
|
20231114,175200,1299160150,10720,10720,10720,10720,0
|
|
20231114,175100,1299160150,10720,10720,10720,10720,0
|
|
20231114,175000,1299160150,10720,10720,10720,10720,0
|
|
20231114,174900,1299160150,10720,10720,10720,10720,0
|
|
20231114,174800,1299160150,10720,10720,10720,10720,0
|
|
20231114,174700,1299160150,10720,10720,10720,10720,2773
|
|
20231114,174600,1299160150,10720,10720,10720,10720,0
|
|
20231114,174500,1299160150,10720,10720,10720,10720,0
|
|
20231114,174400,1299160150,10720,10720,10720,10720,0
|
|
20231114,174300,1299160150,10720,10720,10720,10720,0
|
|
20231114,174200,1299160150,10720,10720,10720,10720,0
|
|
20231114,174100,1299160150,10720,10720,10720,10720,0
|
|
20231114,174000,1299160150,10720,10720,10720,10720,0
|
|
20231114,173900,1299160150,10720,10720,10720,10720,0
|
|
20231114,173800,1299160150,10720,10720,10720,10720,0
|
|
20231114,173700,1299160150,10720,10720,10720,10720,0
|
|
20231114,173600,1299160150,10720,10720,10720,10720,0
|
|
20231114,173500,1299160150,10720,10720,10720,10720,0
|
|
20231114,173400,1299160150,10720,10720,10720,10720,0
|
|
20231114,173300,1299160150,10720,10720,10720,10720,0
|
|
20231114,173200,1299160150,10720,10720,10720,10720,0
|
|
20231114,173100,1299160150,10720,10720,10720,10720,0
|
|
20231114,173000,1299160150,10720,10720,10720,10720,0
|
|
20231114,172900,1299160150,10720,10720,10720,10720,0
|
|
20231114,172800,1299160150,10720,10720,10720,10720,0
|
|
20231114,172700,1299160150,10720,10720,10720,10720,0
|
|
20231114,172600,1299160150,10720,10720,10720,10720,0
|
|
20231114,172500,1299160150,10720,10720,10720,10720,0
|
|
20231114,172400,1299160150,10720,10720,10720,10720,0
|
|
20231114,172300,1299160150,10720,10720,10720,10720,0
|
|
20231114,172200,1299160150,10720,10720,10720,10720,0
|
|
20231114,172100,1299160150,10720,10720,10720,10720,0
|
|
20231114,172000,1299160150,10720,10720,10720,10720,0
|
|
20231114,171900,1299160150,10720,10720,10720,10720,0
|
|
20231114,171800,1299160150,10720,10720,10720,10720,0
|
|
20231114,171700,1299160150,10720,10720,10720,10720,2773
|
|
20231114,171600,1299160150,10720,10720,10720,10720,0
|
|
20231114,171500,1299160150,10720,10720,10720,10720,0
|
|
20231114,171400,1299160150,10720,10720,10720,10720,0
|
|
20231114,171300,1299160150,10720,10720,10720,10720,0
|
|
20231114,171200,1299160150,10720,10720,10720,10720,0
|
|
20231114,171100,1299160150,10720,10720,10720,10720,0
|
|
20231114,171000,1299160150,10720,10720,10720,10720,0
|
|
20231114,170900,1299160150,10720,10720,10720,10720,0
|
|
20231114,170800,1299160150,10720,10720,10720,10720,0
|
|
20231114,170700,1299160150,10720,10720,10720,10720,0
|
|
20231114,170600,1299160150,10720,10720,10720,10720,0
|
|
20231114,170500,1299160150,10720,10720,10720,10720,0
|
|
20231114,170400,1299160150,10720,10720,10720,10720,0
|
|
20231114,170300,1299160150,10720,10720,10720,10720,0
|
|
20231114,170200,1299160150,10720,10720,10720,10720,0
|
|
20231114,170100,1299160150,10720,10720,10720,10720,0
|
|
20231114,170000,1299160150,10720,10720,10720,10720,0
|
|
20231114,165900,1299160150,10720,10720,10720,10720,0
|
|
20231114,165800,1299160150,10720,10720,10720,10720,0
|
|
20231114,165700,1299160150,10720,10720,10720,10720,0
|
|
20231114,165600,1299160150,10720,10720,10720,10720,0
|
|
20231114,165500,1299160150,10720,10720,10720,10720,0
|
|
20231114,165400,1299160150,10720,10720,10720,10720,0
|
|
20231114,165300,1299160150,10720,10720,10720,10720,0
|
|
20231114,165200,1299160150,10720,10720,10720,10720,0
|
|
20231114,165100,1299160150,10720,10720,10720,10720,0
|
|
20231114,165000,1299160150,10720,10720,10720,10720,0
|
|
20231114,164900,1299160150,10720,10720,10720,10720,0
|
|
20231114,164800,1299160150,10720,10720,10720,10720,0
|
|
20231114,164700,1299160150,10720,10720,10720,10720,2773
|
|
20231114,164600,1299160150,10720,10720,10720,10720,0
|
|
20231114,164500,1299160150,10720,10720,10720,10720,0
|
|
20231114,164400,1299160150,10720,10720,10720,10720,0
|
|
20231114,164300,1299160150,10720,10720,10720,10720,0
|
|
20231114,164200,1299160150,10720,10720,10720,10720,0
|
|
20231114,164100,1299160150,10720,10720,10720,10720,0
|
|
20231114,164000,1299160150,10720,10720,10720,10720,0
|
|
20231114,163900,1299160150,10720,10720,10720,10720,0
|
|
20231114,163800,1299160150,10720,10720,10720,10720,0
|
|
20231114,163700,1299160150,10720,10720,10720,10720,0
|
|
20231114,163600,1299160150,10720,10720,10720,10720,0
|
|
20231114,163500,1299160150,10720,10720,10720,10720,0
|
|
20231114,163400,1299160150,10720,10720,10720,10720,0
|
|
20231114,163300,1299160150,10720,10720,10720,10720,0
|
|
20231114,163200,1299160150,10720,10720,10720,10720,0
|
|
20231114,163100,1299160150,10720,10720,10720,10720,0
|
|
20231114,163000,1299160150,10720,10720,10720,10720,0
|
|
20231114,162900,1299160150,10720,10720,10720,10720,0
|
|
20231114,162800,1299160150,10720,10720,10720,10720,0
|
|
20231114,162700,1299160150,10720,10720,10720,10720,0
|
|
20231114,162600,1299160150,10720,10720,10720,10720,0
|
|
20231114,162500,1299160150,10720,10720,10720,10720,0
|
|
20231114,162400,1299160150,10720,10720,10720,10720,0
|
|
20231114,162300,1299160150,10720,10720,10720,10720,0
|
|
20231114,162200,1299160150,10720,10720,10720,10720,0
|
|
20231114,162100,1299160150,10720,10720,10720,10720,0
|
|
20231114,162000,1299160150,10720,10720,10720,10720,0
|
|
20231114,161900,1299160150,10720,10720,10720,10720,0
|
|
20231114,161800,1299160150,10720,10720,10720,10720,0
|
|
20231114,161700,1299160150,10720,10720,10720,10720,2773
|
|
20231114,161600,1299160150,10720,10720,10720,10720,0
|
|
20231114,161500,1299160150,10720,10720,10720,10720,0
|
|
20231114,161400,1299160150,10720,10720,10720,10720,0
|
|
20231114,161300,1299160150,10720,10720,10720,10720,0
|
|
20231114,161200,1299160150,10720,10720,10720,10720,0
|
|
20231114,161100,1299160150,10720,10720,10720,10720,0
|
|
20231114,161000,1299160150,10720,10720,10720,10720,0
|
|
20231114,160900,1299160150,10720,10720,10720,10720,0
|
|
20231114,160800,1299160150,10720,10720,10720,10720,0
|
|
20231114,160700,1299160150,10720,10720,10720,10720,0
|
|
20231114,160600,1299160150,10720,10720,10720,10720,0
|
|
20231114,160500,1299160150,10720,10720,10720,10720,0
|
|
20231114,160400,1299160150,10720,10720,10720,10720,0
|
|
20231114,160300,1299160150,10720,10720,10720,10720,0
|
|
20231114,160200,1299160150,10720,10720,10720,10720,0
|
|
20231114,160100,1299160150,10720,10720,10720,10720,0
|
|
20231114,160000,1299160150,10720,10720,10720,10720,0
|
|
20231114,155900,1299160150,10720,10720,10720,10720,0
|
|
20231114,155800,1299160150,10720,10720,10720,10720,0
|
|
20231114,155700,1299160150,10720,10720,10720,10720,0
|
|
20231114,155600,1299160150,10720,10720,10720,10720,0
|
|
20231114,155500,1299160150,10720,10720,10720,10720,0
|
|
20231114,155400,1299160150,10720,10720,10720,10720,0
|
|
20231114,155300,1299160150,10720,10720,10720,10720,0
|
|
20231114,155200,1299160150,10720,10720,10720,10720,0
|
|
20231114,155100,1299160150,10720,10720,10720,10720,0
|
|
20231114,155000,1299160150,10720,10720,10720,10720,0
|
|
20231114,154900,1299160150,10720,10720,10720,10720,0
|
|
20231114,154800,1299160150,10720,10720,10720,10720,0
|
|
20231114,154700,1299160150,10720,10720,10720,10720,2773
|
|
20231114,154600,1299160150,10720,10720,10720,10720,0
|
|
20231114,154500,1299160150,10720,10720,10720,10720,0
|
|
20231114,154400,1299160150,10720,10720,10720,10720,0
|
|
20231114,154300,1299160150,10720,10720,10720,10720,0
|
|
20231114,154200,1299160150,10720,10720,10720,10720,0
|
|
20231114,154100,1299160150,10720,10720,10720,10720,0
|
|
20231114,154000,1299160150,10720,10720,10720,10720,0
|
|
20231114,153900,1299160150,10720,10720,10720,10720,0
|
|
20231114,153800,1299160150,10720,10720,10720,10720,0
|
|
20231114,153700,1299160150,10720,10720,10720,10720,0
|
|
20231114,153600,1299160150,10720,10720,10720,10720,0
|
|
20231114,153500,1299160150,10720,10720,10720,10720,0
|
|
20231114,153400,1299160150,10720,10720,10720,10720,0
|
|
20231114,153300,1299160150,10720,10720,10720,10720,0
|
|
20231114,153200,1299160150,10720,10720,10720,10720,0
|
|
20231114,153100,1299160150,10720,10720,10720,10720,0
|
|
20231114,153000,1299160150,10720,10720,10720,10720,2773
|
|
20231114,152900,1269433590,10660,10660,10660,10660,0
|
|
20231114,152800,1269433590,10660,10660,10660,10660,0
|
|
20231114,152700,1269433590,10660,10660,10660,10660,0
|
|
20231114,152600,1269433590,10660,10660,10660,10660,0
|
|
20231114,152500,1269433590,10660,10660,10660,10660,0
|
|
20231114,152400,1269433590,10660,10660,10660,10660,0
|
|
20231114,152300,1269433590,10660,10660,10660,10660,0
|
|
20231114,152200,1269433590,10660,10660,10660,10660,0
|
|
20231114,152100,1269433590,10660,10660,10660,10660,0
|
|
20231114,152000,1269433590,10660,10660,10660,10660,0
|
|
20231114,151900,1269433590,10660,10700,10710,10660,1706
|
|
20231114,151800,1251211600,10700,10700,10700,10690,722
|
|
20231114,151700,1243487200,10700,10700,10720,10700,1032
|
|
20231114,151600,1232439270,10700,10670,10700,10670,1146
|
|
20231114,151500,1220193140,10680,10680,10680,10670,215
|
|
20231114,151400,1217899000,10670,10670,10680,10670,392
|
|
20231114,151300,1213716350,10680,10700,10700,10680,984
|
|
20231114,151200,1203205090,10680,10720,10720,10680,821
|
|
20231114,151100,1194419630,10710,10680,10720,10680,2892
|
|
20231114,151000,1163466930,10680,10660,10690,10660,1065
|
|
20231114,150900,1152097320,10670,10650,10670,10650,374
|
|
20231114,150800,1148111450,10630,10650,10650,10630,6
|
|
20231114,150700,1148047570,10650,10640,10650,10620,601
|
|
20231114,150600,1141654730,10630,10630,10630,10630,320
|
|
20231114,150500,1138253130,10620,10610,10630,10600,504
|
|
20231114,150400,1132903740,10630,10640,10640,10610,1031
|
|
20231114,150300,1121948950,10650,10650,10650,10640,65
|
|
20231114,150200,1121256710,10650,10650,10650,10650,71
|
|
20231114,150100,1120500560,10650,10640,10650,10640,408
|
|
20231114,150000,1116159340,10640,10650,10650,10640,94
|
|
20231114,145900,1115158270,10650,10640,10650,10640,245
|
|
20231114,145800,1112549510,10640,10640,10640,10630,268
|
|
20231114,145700,1109698000,10640,10650,10650,10640,223
|
|
20231114,145600,1107325140,10660,10640,10660,10640,452
|
|
20231114,145500,1102512780,10630,10630,10630,10630,180
|
|
20231114,145400,1100599380,10640,10620,10640,10620,42
|
|
20231114,145300,1100153320,10620,10630,10630,10620,454
|
|
20231114,145200,1095330840,10630,10620,10630,10620,137
|
|
20231114,145100,1093874740,10630,10650,10650,10620,308
|
|
20231114,145000,1090598690,10660,10630,10660,10630,405
|
|
20231114,144900,1086286860,10630,10610,10630,10610,1035
|
|
20231114,144800,1075291780,10620,10630,10630,10600,236
|
|
20231114,144700,1072785630,10630,10570,10630,10570,1937
|
|
20231114,144600,1052243520,10570,10580,10590,10570,171
|
|
20231114,144500,1050434670,10570,10620,10620,10540,2923
|
|
20231114,144400,1019561370,10580,10660,10660,10560,2546
|
|
20231114,144300,992556890,10670,10570,10700,10550,9802
|
|
20231114,144200,888331370,10570,10570,10570,10570,1
|
|
20231114,144100,888320800,10560,10550,10560,10540,480
|
|
20231114,144000,883255220,10560,10560,10560,10560,0
|
|
20231114,143900,883255220,10560,10550,10570,10540,349
|
|
20231114,143800,879572870,10550,10540,10570,10530,388
|
|
20231114,143700,875483190,10540,10540,10550,10540,1169
|
|
20231114,143600,863158900,10530,10550,10550,10530,2311
|
|
20231114,143500,838801090,10540,10540,10540,10540,20
|
|
20231114,143400,838590290,10550,10540,10550,10540,70
|
|
20231114,143300,837852440,10540,10560,10570,10540,645
|
|
20231114,143200,831048500,10580,10550,10580,10550,1685
|
|
20231114,143100,813234830,10550,10550,10550,10550,122
|
|
20231114,143000,811947730,10550,10560,10560,10550,570
|
|
20231114,142900,805932490,10550,10550,10550,10550,0
|
|
20231114,142800,805932490,10550,10550,10550,10550,318
|
|
20231114,142700,802577590,10550,10550,10550,10550,0
|
|
20231114,142600,802577590,10550,10550,10550,10550,102
|
|
20231114,142500,801501490,10550,10550,10550,10550,1
|
|
20231114,142400,801490940,10560,10560,10560,10560,0
|
|
20231114,142300,801490940,10560,10560,10560,10560,0
|
|
20231114,142200,801490940,10560,10560,10560,10560,1
|
|
20231114,142100,801480380,10550,10550,10550,10550,0
|
|
20231114,142000,801480380,10550,10550,10550,10550,162
|
|
20231114,141900,799771280,10550,10550,10550,10550,0
|
|
20231114,141800,799771280,10550,10550,10550,10550,0
|
|
20231114,141700,799771280,10550,10550,10550,10550,23
|
|
20231114,141600,799528630,10550,10550,10550,10550,1000
|
|
20231114,141500,788978630,10560,10560,10560,10560,118
|
|
20231114,141400,787732550,10550,10550,10550,10550,27
|
|
20231114,141300,787447700,10560,10560,10560,10550,2131
|
|
20231114,141200,764957680,10560,10560,10560,10560,50
|
|
20231114,141100,764429680,10560,10560,10560,10560,200
|
|
20231114,141000,762317680,10560,10560,10560,10560,110
|
|
20231114,140900,761156080,10570,10570,10570,10570,780
|
|
20231114,140800,752911480,10580,10580,10580,10580,6
|
|
20231114,140700,752848000,10580,10580,10580,10580,1
|
|
20231114,140600,752837420,10570,10570,10570,10570,20
|
|
20231114,140500,752626020,10570,10570,10570,10570,0
|
|
20231114,140400,752626020,10570,10570,10570,10570,43
|
|
20231114,140300,752171510,10580,10580,10580,10580,0
|
|
20231114,140200,752171510,10580,10580,10580,10580,24
|
|
20231114,140100,751917590,10580,10580,10580,10580,0
|
|
20231114,140000,751917590,10580,10580,10580,10580,996
|
|
20231114,135900,741379910,10580,10580,10580,10580,0
|
|
20231114,135800,741379910,10580,10580,10580,10580,0
|
|
20231114,135700,741379910,10580,10570,10580,10570,118
|
|
20231114,135600,740132640,10560,10560,10560,10560,0
|
|
20231114,135500,740132640,10560,10560,10560,10560,0
|
|
20231114,135400,740132640,10560,10560,10560,10560,10
|
|
20231114,135300,740027040,10570,10570,10570,10570,496
|
|
20231114,135200,734784320,10570,10570,10570,10570,494
|
|
20231114,135100,729562740,10570,10570,10570,10570,0
|
|
20231114,135000,729562740,10570,10570,10570,10570,146
|
|
20231114,134900,728019520,10570,10570,10570,10570,0
|
|
20231114,134800,728019520,10570,10570,10570,10570,1
|
|
20231114,134700,728008950,10580,10580,10580,10580,0
|
|
20231114,134600,728008950,10580,10580,10580,10580,0
|
|
20231114,134500,728008950,10580,10580,10580,10580,0
|
|
20231114,134400,728008950,10580,10580,10580,10580,11
|
|
20231114,134300,727892570,10570,10570,10570,10570,1
|
|
20231114,134200,727882000,10590,10580,10590,10580,13
|
|
20231114,134100,727744450,10580,10590,10600,10570,205
|
|
20231114,134000,725575610,10590,10590,10600,10590,59
|
|
20231114,133900,724950680,10600,10600,10600,10580,1601
|
|
20231114,133800,707985120,10600,10590,10600,10590,3
|
|
20231114,133700,707953330,10590,10590,10590,10590,143
|
|
20231114,133600,706438960,10600,10580,10600,10580,614
|
|
20231114,133500,699936470,10590,10580,10590,10580,598
|
|
20231114,133400,693608370,10580,10580,10580,10580,1
|
|
20231114,133300,693597790,10580,10590,10590,10580,100
|
|
20231114,133200,692539760,10590,10580,10590,10580,596
|
|
20231114,133100,686232830,10570,10570,10570,10570,1464
|
|
20231114,133000,670758350,10570,10570,10570,10570,1
|
|
20231114,132900,670747780,10560,10560,10560,10560,95
|
|
20231114,132800,669744580,10570,10570,10570,10570,1
|
|
20231114,132700,669734010,10560,10570,10570,10560,601
|
|
20231114,132600,663387440,10560,10560,10560,10560,0
|
|
20231114,132500,663387440,10560,10560,10560,10560,50
|
|
20231114,132400,662859440,10560,10560,10560,10560,0
|
|
20231114,132300,662859440,10560,10560,10560,10560,118
|
|
20231114,132200,661613360,10560,10560,10560,10560,0
|
|
20231114,132100,661613360,10560,10560,10560,10560,0
|
|
20231114,132000,661613360,10560,10570,10570,10560,142
|
|
20231114,131900,660113590,10560,10560,10560,10560,29
|
|
20231114,131800,659807350,10560,10560,10560,10560,172
|
|
20231114,131700,657991030,10560,10560,10560,10560,0
|
|
20231114,131600,657991030,10560,10560,10560,10560,7
|
|
20231114,131500,657917110,10570,10570,10570,10570,0
|
|
20231114,131400,657917110,10570,10570,10570,10570,370
|
|
20231114,131300,654006210,10550,10550,10550,10550,0
|
|
20231114,131200,654006210,10550,10550,10550,10550,119
|
|
20231114,131100,652750760,10560,10550,10560,10540,460
|
|
20231114,131000,647898050,10550,10550,10550,10550,20
|
|
20231114,130900,647687050,10550,10560,10560,10550,923
|
|
20231114,130800,637948900,10570,10570,10570,10570,0
|
|
20231114,130700,637948900,10570,10560,10570,10560,324
|
|
20231114,130600,634527220,10560,10560,10560,10560,400
|
|
20231114,130500,630303220,10560,10560,10560,10560,221
|
|
20231114,130400,627969460,10560,10560,10560,10560,0
|
|
20231114,130300,627969460,10560,10560,10560,10560,0
|
|
20231114,130200,627969460,10560,10560,10560,10560,118
|
|
20231114,130100,626723380,10560,10560,10560,10560,119
|
|
20231114,130000,625466740,10560,10560,10560,10560,100
|
|
20231114,125900,624410740,10560,10560,10560,10560,454
|
|
20231114,125800,619616500,10550,10550,10550,10550,0
|
|
20231114,125700,619616500,10550,10550,10550,10550,0
|
|
20231114,125600,619616500,10550,10550,10550,10550,0
|
|
20231114,125500,619616500,10550,10550,10550,10550,0
|
|
20231114,125400,619616500,10550,10550,10550,10550,0
|
|
20231114,125300,619616500,10550,10550,10550,10550,212
|
|
20231114,125200,617379900,10550,10550,10550,10550,50
|
|
20231114,125100,616852400,10560,10560,10560,10560,508
|
|
20231114,125000,611487920,10560,10560,10560,10560,0
|
|
20231114,124900,611487920,10560,10570,10570,10560,416
|
|
20231114,124800,607092800,10570,10570,10570,10570,20
|
|
20231114,124700,606881400,10570,10570,10570,10570,0
|
|
20231114,124600,606881400,10570,10560,10570,10560,216
|
|
20231114,124500,604599260,10570,10570,10570,10570,0
|
|
20231114,124400,604599260,10570,10570,10570,10570,99
|
|
20231114,124300,603552830,10560,10560,10560,10560,53
|
|
20231114,124200,602993150,10570,10570,10570,10570,0
|
|
20231114,124100,602993150,10570,10580,10580,10570,243
|
|
20231114,124000,600423370,10570,10570,10570,10570,566
|
|
20231114,123900,594440750,10560,10560,10560,10560,228
|
|
20231114,123800,592033070,10560,10560,10560,10560,0
|
|
20231114,123700,592033070,10560,10560,10560,10560,0
|
|
20231114,123600,592033070,10560,10560,10560,10560,0
|
|
20231114,123500,592033070,10560,10570,10570,10560,207
|
|
20231114,123400,589847130,10570,10570,10570,10570,0
|
|
20231114,123300,589847130,10570,10570,10570,10570,18
|
|
20231114,123200,589656870,10580,10580,10580,10580,79
|
|
20231114,123100,588821050,10580,10580,10580,10580,126
|
|
20231114,123000,587487970,10580,10560,10580,10560,128
|
|
20231114,122900,586135180,10570,10560,10570,10560,387
|
|
20231114,122800,582047200,10560,10560,10560,10560,318
|
|
20231114,122700,578689120,10560,10570,10570,10560,59
|
|
20231114,122600,578065520,10570,10570,10570,10570,20
|
|
20231114,122500,577854120,10570,10570,10570,10570,326
|
|
20231114,122400,574408300,10560,10560,10560,10560,0
|
|
20231114,122300,574408300,10560,10560,10560,10560,144
|
|
20231114,122200,572887660,10560,10560,10560,10560,120
|
|
20231114,122100,571620460,10560,10560,10560,10560,216
|
|
20231114,122000,569339500,10560,10560,10560,10560,0
|
|
20231114,121900,569339500,10560,10560,10560,10560,10
|
|
20231114,121800,569233900,10560,10560,10560,10560,0
|
|
20231114,121700,569233900,10560,10560,10560,10560,200
|
|
20231114,121600,567121900,10560,10560,10560,10560,2
|
|
20231114,121500,567100780,10570,10570,10570,10570,0
|
|
20231114,121400,567100780,10570,10560,10570,10560,199
|
|
20231114,121300,564999330,10560,10560,10560,10560,10
|
|
20231114,121200,564893730,10560,10560,10560,10560,826
|
|
20231114,121100,556171170,10560,10560,10560,10560,0
|
|
20231114,121000,556171170,10560,10560,10560,10560,0
|
|
20231114,120900,556171170,10560,10560,10560,10560,95
|
|
20231114,120800,555167970,10560,10560,10560,10560,0
|
|
20231114,120700,555167970,10560,10560,10560,10560,0
|
|
20231114,120600,555167970,10560,10560,10560,10560,0
|
|
20231114,120500,555167970,10560,10560,10560,10560,0
|
|
20231114,120400,555167970,10560,10560,10560,10560,21
|
|
20231114,120300,554946210,10560,10560,10560,10560,0
|
|
20231114,120200,554946210,10560,10560,10560,10560,284
|
|
20231114,120100,551947170,10550,10550,10550,10550,1
|
|
20231114,120000,551936620,10550,10550,10550,10550,0
|
|
20231114,115900,551936620,10550,10550,10550,10550,10
|
|
20231114,115800,551831120,10550,10550,10550,10550,497
|
|
20231114,115700,546587770,10550,10550,10550,10550,0
|
|
20231114,115600,546587770,10550,10550,10550,10550,0
|
|
20231114,115500,546587770,10550,10550,10550,10550,8
|
|
20231114,115400,546503370,10540,10540,10540,10540,47
|
|
20231114,115300,546007990,10550,10550,10550,10550,0
|
|
20231114,115200,546007990,10550,10550,10550,10550,0
|
|
20231114,115100,546007990,10550,10550,10550,10550,0
|
|
20231114,115000,546007990,10550,10540,10550,10540,453
|
|
20231114,114900,541233260,10550,10550,10550,10550,4
|
|
20231114,114800,541191060,10560,10560,10560,10560,0
|
|
20231114,114700,541191060,10560,10560,10560,10560,0
|
|
20231114,114600,541191060,10560,10560,10560,10560,0
|
|
20231114,114500,541191060,10560,10560,10560,10560,0
|
|
20231114,114400,541191060,10560,10560,10560,10560,0
|
|
20231114,114300,541191060,10560,10550,10560,10550,118
|
|
20231114,114200,539946150,10560,10560,10560,10560,0
|
|
20231114,114100,539946150,10560,10560,10560,10560,1
|
|
20231114,114000,539935590,10540,10550,10560,10540,366
|
|
20231114,113900,536074290,10540,10530,10540,10530,146
|
|
20231114,113800,534536630,10540,10550,10550,10540,127
|
|
20231114,113700,533198040,10540,10540,10540,10540,100
|
|
20231114,113600,532144040,10550,10530,10550,10530,130
|
|
20231114,113500,530773920,10530,10530,10530,10530,0
|
|
20231114,113400,530773920,10530,10530,10530,10530,150
|
|
20231114,113300,529194420,10550,10550,10550,10550,15
|
|
20231114,113200,529036170,10530,10530,10530,10530,117
|
|
20231114,113100,527804160,10530,10530,10530,10530,0
|
|
20231114,113000,527804160,10530,10530,10530,10530,118
|
|
20231114,112900,526561620,10530,10530,10530,10530,55
|
|
20231114,112800,525982470,10540,10540,10540,10540,94
|
|
20231114,112700,524991710,10530,10530,10530,10530,9
|
|
20231114,112600,524896940,10540,10540,10540,10540,0
|
|
20231114,112500,524896940,10540,10540,10540,10540,0
|
|
20231114,112400,524896940,10540,10540,10540,10540,0
|
|
20231114,112300,524896940,10540,10540,10540,10540,0
|
|
20231114,112200,524896940,10540,10540,10540,10540,8
|
|
20231114,112100,524812620,10540,10540,10540,10540,89
|
|
20231114,112000,523874560,10550,10550,10550,10550,0
|
|
20231114,111900,523874560,10550,10550,10550,10550,0
|
|
20231114,111800,523874560,10550,10550,10550,10550,61
|
|
20231114,111700,523231010,10560,10560,10560,10560,1
|
|
20231114,111600,523220450,10540,10540,10540,10540,79
|
|
20231114,111500,522387790,10540,10540,10540,10540,451
|
|
20231114,111400,517634250,10540,10540,10540,10540,400
|
|
20231114,111300,513418250,10540,10540,10540,10540,0
|
|
20231114,111200,513418250,10540,10540,10540,10540,1
|
|
20231114,111100,513407710,10560,10560,10560,10560,10
|
|
20231114,111000,513302110,10560,10560,10560,10560,0
|
|
20231114,110900,513302110,10560,10560,10560,10560,0
|
|
20231114,110800,513302110,10560,10560,10560,10560,12
|
|
20231114,110700,513175390,10560,10560,10560,10560,0
|
|
20231114,110600,513175390,10560,10560,10560,10560,0
|
|
20231114,110500,513175390,10560,10560,10560,10560,0
|
|
20231114,110400,513175390,10560,10560,10560,10560,261
|
|
20231114,110300,510419230,10560,10540,10560,10530,1678
|
|
20231114,110200,492738090,10560,10560,10560,10560,0
|
|
20231114,110100,492738090,10560,10560,10560,10560,387
|
|
20231114,110000,488651370,10550,10560,10560,10550,808
|
|
20231114,105900,480120790,10560,10560,10560,10560,10
|
|
20231114,105800,480015190,10580,10580,10580,10580,0
|
|
20231114,105700,480015190,10580,10590,10590,10560,113
|
|
20231114,105600,478821630,10580,10550,10580,10550,1702
|
|
20231114,105500,460830300,10550,10550,10550,10550,0
|
|
20231114,105400,460830300,10550,10550,10550,10550,26
|
|
20231114,105300,460556000,10550,10550,10550,10550,0
|
|
20231114,105200,460556000,10550,10550,10550,10550,0
|
|
20231114,105100,460556000,10550,10550,10550,10550,210
|
|
20231114,105000,458340500,10550,10550,10550,10550,117
|
|
20231114,104900,457106150,10550,10550,10550,10550,1
|
|
20231114,104800,457095600,10540,10540,10540,10540,0
|
|
20231114,104700,457095600,10540,10540,10540,10540,121
|
|
20231114,104600,455820260,10560,10560,10560,10560,0
|
|
20231114,104500,455820260,10560,10550,10560,10550,415
|
|
20231114,104400,451440000,10540,10530,10540,10520,637
|
|
20231114,104300,444729160,10510,10510,10510,10510,811
|
|
20231114,104200,436205550,10510,10510,10510,10510,0
|
|
20231114,104100,436205550,10510,10510,10510,10510,180
|
|
20231114,104000,434313750,10510,10510,10510,10510,198
|
|
20231114,103900,432232770,10510,10530,10530,10510,401
|
|
20231114,103800,428012190,10530,10530,10530,10530,0
|
|
20231114,103700,428012190,10530,10530,10530,10530,101
|
|
20231114,103600,426948660,10530,10530,10530,10530,1
|
|
20231114,103500,426938130,10540,10530,10540,10530,281
|
|
20231114,103400,423977600,10530,10530,10530,10530,220
|
|
20231114,103300,421661000,10530,10530,10530,10530,0
|
|
20231114,103200,421661000,10530,10520,10540,10520,878
|
|
20231114,103100,412409020,10520,10520,10520,10520,330
|
|
20231114,103000,408937420,10520,10520,10520,10520,35
|
|
20231114,102900,408569220,10520,10520,10540,10520,1109
|
|
20231114,102800,396902520,10520,10530,10540,10520,100
|
|
20231114,102700,395849980,10530,10530,10530,10530,1
|
|
20231114,102600,395839450,10530,10530,10530,10530,148
|
|
20231114,102500,394281010,10530,10550,10550,10530,351
|
|
20231114,102400,390580000,10530,10530,10530,10530,177
|
|
20231114,102300,388716190,10540,10540,10540,10540,500
|
|
20231114,102200,383446190,10540,10550,10550,10540,152
|
|
20231114,102100,381844100,10540,10530,10540,10530,275
|
|
20231114,102000,378948120,10530,10530,10530,10530,0
|
|
20231114,101900,378948120,10530,10530,10540,10530,504
|
|
20231114,101800,373637500,10540,10540,10540,10540,0
|
|
20231114,101700,373637500,10540,10540,10540,10540,0
|
|
20231114,101600,373637500,10540,10540,10540,10540,4
|
|
20231114,101500,373595340,10550,10550,10550,10550,489
|
|
20231114,101400,368436390,10550,10520,10550,10520,766
|
|
20231114,101300,360367640,10540,10540,10540,10540,2
|
|
20231114,101200,360346560,10540,10520,10540,10520,90
|
|
20231114,101100,359398000,10550,10550,10550,10550,0
|
|
20231114,101000,359398000,10550,10550,10550,10550,1
|
|
20231114,100900,359387450,10520,10540,10540,10520,122
|
|
20231114,100800,358103870,10550,10550,10550,10550,50
|
|
20231114,100700,357576370,10550,10550,10550,10550,0
|
|
20231114,100600,357576370,10550,10550,10550,10550,3
|
|
20231114,100500,357544720,10550,10550,10550,10550,100
|
|
20231114,100400,356489720,10540,10550,10550,10540,201
|
|
20231114,100300,354369180,10550,10550,10550,10550,0
|
|
20231114,100200,354369180,10550,10550,10550,10550,10
|
|
20231114,100100,354263680,10540,10540,10540,10540,1050
|
|
20231114,100000,343196680,10540,10540,10540,10540,693
|
|
20231114,095900,335892460,10530,10520,10530,10520,90
|
|
20231114,095800,334944780,10520,10520,10520,10520,0
|
|
20231114,095700,334944780,10520,10520,10520,10520,1
|
|
20231114,095600,334934260,10520,10530,10530,10520,100
|
|
20231114,095500,333882160,10520,10520,10520,10520,0
|
|
20231114,095400,333882160,10520,10520,10520,10520,0
|
|
20231114,095300,333882160,10520,10530,10530,10520,1473
|
|
20231114,095200,318385870,10540,10530,10540,10530,624
|
|
20231114,095100,311813890,10540,10560,10560,10540,103
|
|
20231114,095000,310728250,10560,10560,10560,10560,0
|
|
20231114,094900,310728250,10560,10560,10560,10560,6
|
|
20231114,094800,310664890,10560,10550,10560,10550,142
|
|
20231114,094700,309166370,10550,10570,10570,10550,175
|
|
20231114,094600,307319020,10580,10580,10580,10580,100
|
|
20231114,094500,306261020,10580,10580,10580,10580,186
|
|
20231114,094400,304293140,10580,10580,10580,10580,150
|
|
20231114,094300,302706140,10580,10550,10580,10550,934
|
|
20231114,094200,292832810,10540,10540,10540,10540,56
|
|
20231114,094100,292242570,10540,10540,10540,10540,123
|
|
20231114,094000,290946150,10540,10540,10540,10540,2
|
|
20231114,093900,290925070,10540,10540,10540,10540,100
|
|
20231114,093800,289871070,10560,10560,10560,10560,1
|
|
20231114,093700,289860510,10570,10570,10570,10570,0
|
|
20231114,093600,289860510,10570,10550,10570,10550,118
|
|
20231114,093500,288613710,10550,10550,10550,10550,75
|
|
20231114,093400,287822460,10580,10580,10580,10580,1
|
|
20231114,093300,287811880,10580,10560,10580,10560,529
|
|
20231114,093200,282220330,10560,10560,10560,10560,502
|
|
20231114,093100,276919210,10550,10540,10550,10540,495
|
|
20231114,093000,271697070,10540,10540,10540,10540,76
|
|
20231114,092900,270896030,10540,10550,10550,10540,25
|
|
20231114,092800,270632480,10540,10540,10540,10540,1
|
|
20231114,092700,270621940,10540,10530,10540,10530,191
|
|
20231114,092600,268610360,10540,10550,10550,10540,578
|
|
20231114,092500,262518040,10560,10540,10560,10530,4067
|
|
20231114,092400,219638570,10530,10530,10540,10530,597
|
|
20231114,092300,213347270,10540,10530,10540,10520,976
|
|
20231114,092200,203068810,10530,10540,10540,10530,83
|
|
20231114,092100,202194140,10530,10540,10540,10530,266
|
|
20231114,092000,199393100,10530,10530,10530,10530,150
|
|
20231114,091900,197813600,10550,10550,10550,10550,0
|
|
20231114,091800,197813600,10550,10530,10550,10530,635
|
|
20231114,091700,191114710,10540,10530,10540,10530,1661
|
|
20231114,091600,173618280,10530,10540,10550,10530,3173
|
|
20231114,091500,140182900,10530,10520,10530,10520,1275
|
|
20231114,091400,126768270,10500,10500,10520,10500,159
|
|
20231114,091300,125097610,10510,10510,10510,10510,1
|
|
20231114,091200,125087100,10510,10540,10550,10510,1015
|
|
20231114,091100,114398300,10530,10510,10530,10500,766
|
|
20231114,091000,106342600,10510,10510,10520,10490,1023
|
|
20231114,090900,95586050,10520,10530,10550,10520,956
|
|
20231114,090800,85509710,10520,10500,10520,10480,625
|
|
20231114,090700,78943340,10460,10460,10460,10460,50
|
|
20231114,090600,78420340,10480,10510,10510,10480,1037
|
|
20231114,090500,67524150,10550,10450,10550,10440,4290
|
|
20231114,090400,22532300,10420,10420,10430,10420,545
|
|
20231114,090300,16851280,10420,10410,10420,10410,15
|
|
20231114,090200,16695080,10410,10410,10410,10410,50
|
|
20231114,090100,16174580,10430,10420,10430,10420,252
|
|
20231114,090000,13548730,10420,10420,10450,10400,1301
|