574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20231107,183100,1276956390,5240,5240,5240,5240,13241
|
||
|
|
20231107,183000,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,182900,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,182800,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,182700,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,182600,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,182500,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,182400,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,182300,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,182200,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,182100,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,182000,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,181900,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,181800,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,181700,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,181600,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,181500,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,181400,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,181300,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,181200,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,181100,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,181000,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,180900,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,180800,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,180700,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,180600,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,180500,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,180400,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,180300,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,180200,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,180100,1276956390,5240,5240,5240,5240,13241
|
||
|
|
20231107,180000,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,175900,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,175800,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,175700,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,175600,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,175500,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,175400,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,175300,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,175200,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,175100,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,175000,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,174900,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,174800,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,174700,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,174600,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,174500,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,174400,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,174300,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,174200,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,174100,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,174000,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,173900,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,173800,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,173700,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,173600,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,173500,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,173400,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,173300,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,173200,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,173100,1276956390,5240,5240,5240,5240,13241
|
||
|
|
20231107,173000,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,172900,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,172800,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,172700,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,172600,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,172500,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,172400,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,172300,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,172200,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,172100,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,172000,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,171900,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,171800,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,171700,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,171600,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,171500,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,171400,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,171300,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,171200,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,171100,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,171000,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,170900,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,170800,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,170700,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,170600,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,170500,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,170400,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,170300,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,170200,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,170100,1276956390,5240,5240,5240,5240,13241
|
||
|
|
20231107,170000,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,165900,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,165800,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,165700,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,165600,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,165500,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,165400,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,165300,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,165200,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,165100,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,165000,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,164900,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,164800,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,164700,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,164600,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,164500,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,164400,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,164300,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,164200,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,164100,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,164000,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,163900,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,163800,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,163700,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,163600,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,163500,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,163400,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,163300,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,163200,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,163100,1276956390,5240,5240,5240,5240,13241
|
||
|
|
20231107,163000,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,162900,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,162800,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,162700,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,162600,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,162500,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,162400,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,162300,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,162200,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,162100,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,162000,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,161900,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,161800,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,161700,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,161600,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,161500,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,161400,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,161300,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,161200,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,161100,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,161000,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,160900,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,160800,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,160700,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,160600,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,160500,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,160400,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,160300,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,160200,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,160100,1276956390,5240,5240,5240,5240,13241
|
||
|
|
20231107,160000,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,155900,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,155800,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,155700,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,155600,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,155500,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,155400,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,155300,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,155200,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,155100,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,155000,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,154900,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,154800,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,154700,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,154600,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,154500,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,154400,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,154300,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,154200,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,154100,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,154000,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,153900,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,153800,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,153700,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,153600,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,153500,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,153400,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,153300,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,153200,1276956390,5240,5240,5240,5240,0
|
||
|
|
20231107,153100,1276956390,5240,5240,5240,5240,13241
|
||
|
|
20231107,153000,1276956390,5240,5240,5240,5240,13241
|
||
|
|
20231107,152900,1207573550,5270,5270,5270,5270,0
|
||
|
|
20231107,152800,1207573550,5270,5270,5270,5270,0
|
||
|
|
20231107,152700,1207573550,5270,5270,5270,5270,0
|
||
|
|
20231107,152600,1207573550,5270,5270,5270,5270,0
|
||
|
|
20231107,152500,1207573550,5270,5270,5270,5270,0
|
||
|
|
20231107,152400,1207573550,5270,5270,5270,5270,0
|
||
|
|
20231107,152300,1207573550,5270,5270,5270,5270,0
|
||
|
|
20231107,152200,1207573550,5270,5270,5270,5270,0
|
||
|
|
20231107,152100,1207573550,5270,5270,5270,5270,0
|
||
|
|
20231107,152000,1207573550,5270,5270,5270,5270,0
|
||
|
|
20231107,151900,1207573550,5270,5260,5270,5250,957
|
||
|
|
20231107,151800,1202547140,5280,5280,5280,5280,2
|
||
|
|
20231107,151700,1202536580,5250,5270,5270,5250,3529
|
||
|
|
20231107,151600,1183956730,5280,5280,5280,5280,10
|
||
|
|
20231107,151500,1183903930,5290,5290,5290,5290,0
|
||
|
|
20231107,151400,1183903930,5290,5290,5290,5290,0
|
||
|
|
20231107,151300,1183903930,5290,5290,5290,5290,1
|
||
|
|
20231107,151200,1183898640,5280,5280,5280,5280,90
|
||
|
|
20231107,151100,1183423440,5290,5280,5290,5280,1522
|
||
|
|
20231107,151000,1175387170,5270,5270,5270,5270,139
|
||
|
|
20231107,150900,1174654640,5270,5270,5270,5270,141
|
||
|
|
20231107,150800,1173911570,5270,5280,5280,5270,155
|
||
|
|
20231107,150700,1173094710,5270,5270,5270,5270,200
|
||
|
|
20231107,150600,1172040710,5270,5270,5270,5260,2273
|
||
|
|
20231107,150500,1160063750,5280,5280,5280,5280,1
|
||
|
|
20231107,150400,1160058470,5280,5280,5280,5280,0
|
||
|
|
20231107,150300,1160058470,5280,5280,5280,5280,1
|
||
|
|
20231107,150200,1160053190,5270,5270,5270,5270,154
|
||
|
|
20231107,150100,1159241610,5270,5270,5270,5270,100
|
||
|
|
20231107,150000,1158714610,5280,5270,5280,5270,482
|
||
|
|
20231107,145900,1156169970,5280,5280,5280,5280,200
|
||
|
|
20231107,145800,1155113970,5260,5260,5260,5260,2000
|
||
|
|
20231107,145700,1144593970,5270,5280,5280,5270,9
|
||
|
|
20231107,145600,1144546480,5270,5260,5270,5260,188
|
||
|
|
20231107,145500,1143557250,5270,5270,5270,5270,231
|
||
|
|
20231107,145400,1142339880,5270,5270,5270,5270,207
|
||
|
|
20231107,145300,1141248990,5280,5280,5280,5280,31
|
||
|
|
20231107,145200,1141085310,5280,5270,5280,5260,856
|
||
|
|
20231107,145100,1136575580,5260,5260,5260,5260,899
|
||
|
|
20231107,145000,1131846840,5260,5270,5270,5260,112
|
||
|
|
20231107,144900,1131257600,5270,5270,5270,5270,14
|
||
|
|
20231107,144800,1131183820,5260,5260,5270,5260,415
|
||
|
|
20231107,144700,1128997130,5260,5280,5280,5250,936
|
||
|
|
20231107,144600,1124074030,5260,5280,5280,5260,49
|
||
|
|
20231107,144500,1123815940,5290,5290,5290,5290,0
|
||
|
|
20231107,144400,1123815940,5290,5280,5290,5280,571
|
||
|
|
20231107,144300,1120801050,5280,5280,5280,5280,0
|
||
|
|
20231107,144200,1120801050,5280,5280,5280,5280,0
|
||
|
|
20231107,144100,1120801050,5280,5280,5280,5280,0
|
||
|
|
20231107,144000,1120801050,5280,5280,5280,5280,1381
|
||
|
|
20231107,143900,1113509370,5280,5280,5280,5280,500
|
||
|
|
20231107,143800,1110869370,5280,5280,5280,5260,1077
|
||
|
|
20231107,143700,1105182830,5270,5260,5270,5260,193
|
||
|
|
20231107,143600,1104166150,5270,5260,5270,5260,512
|
||
|
|
20231107,143500,1101468220,5260,5260,5260,5260,2
|
||
|
|
20231107,143400,1101457700,5250,5250,5260,5250,2514
|
||
|
|
20231107,143300,1088236020,5260,5260,5260,5260,30
|
||
|
|
20231107,143200,1088078220,5250,5250,5250,5250,524
|
||
|
|
20231107,143100,1085327220,5250,5250,5250,5250,1396
|
||
|
|
20231107,143000,1077998220,5260,5260,5260,5260,0
|
||
|
|
20231107,142900,1077998220,5260,5260,5260,5260,107
|
||
|
|
20231107,142800,1077435400,5260,5260,5260,5260,1
|
||
|
|
20231107,142700,1077430140,5260,5270,5270,5260,2330
|
||
|
|
20231107,142600,1065174310,5270,5270,5270,5270,1
|
||
|
|
20231107,142500,1065169040,5270,5270,5270,5270,35
|
||
|
|
20231107,142400,1064984590,5270,5270,5270,5270,643
|
||
|
|
20231107,142300,1061595980,5270,5270,5270,5270,605
|
||
|
|
20231107,142200,1058407630,5270,5260,5270,5260,718
|
||
|
|
20231107,142100,1054625950,5270,5270,5270,5270,2
|
||
|
|
20231107,142000,1054615410,5270,5270,5270,5270,2
|
||
|
|
20231107,141900,1054604870,5260,5270,5270,5260,1888
|
||
|
|
20231107,141800,1044655800,5270,5270,5280,5270,416
|
||
|
|
20231107,141700,1042462460,5280,5280,5280,5280,5
|
||
|
|
20231107,141600,1042436060,5280,5280,5280,5280,500
|
||
|
|
20231107,141500,1039796060,5270,5270,5270,5270,0
|
||
|
|
20231107,141400,1039796060,5270,5270,5270,5270,358
|
||
|
|
20231107,141300,1037909400,5270,5270,5270,5270,50
|
||
|
|
20231107,141200,1037645900,5270,5270,5270,5270,50
|
||
|
|
20231107,141100,1037382400,5280,5280,5280,5280,0
|
||
|
|
20231107,141000,1037382400,5280,5280,5280,5280,36
|
||
|
|
20231107,140900,1037192320,5280,5280,5280,5280,19
|
||
|
|
20231107,140800,1037092000,5270,5260,5270,5260,332
|
||
|
|
20231107,140700,1035343690,5270,5270,5270,5270,1611
|
||
|
|
20231107,140600,1026853720,5280,5280,5280,5280,2112
|
||
|
|
20231107,140500,1015702360,5290,5290,5290,5290,0
|
||
|
|
20231107,140400,1015702360,5290,5290,5290,5290,2
|
||
|
|
20231107,140300,1015691780,5290,5290,5290,5290,8
|
||
|
|
20231107,140200,1015649460,5280,5290,5290,5280,187
|
||
|
|
20231107,140100,1014661770,5290,5300,5300,5290,150
|
||
|
|
20231107,140000,1013867100,5290,5290,5290,5290,0
|
||
|
|
20231107,135900,1013867100,5290,5290,5290,5290,441
|
||
|
|
20231107,135800,1011534210,5290,5290,5290,5290,50
|
||
|
|
20231107,135700,1011269710,5290,5290,5290,5290,0
|
||
|
|
20231107,135600,1011269710,5290,5280,5290,5280,201
|
||
|
|
20231107,135500,1010208400,5280,5280,5280,5280,0
|
||
|
|
20231107,135400,1010208400,5280,5280,5280,5280,267
|
||
|
|
20231107,135300,1008798640,5280,5280,5280,5280,50
|
||
|
|
20231107,135200,1008534640,5290,5290,5290,5290,23
|
||
|
|
20231107,135100,1008412970,5290,5290,5290,5290,466
|
||
|
|
20231107,135000,1005947830,5290,5290,5290,5290,0
|
||
|
|
20231107,134900,1005947830,5290,5290,5290,5290,260
|
||
|
|
20231107,134800,1004572430,5290,5290,5290,5290,0
|
||
|
|
20231107,134700,1004572430,5290,5290,5290,5290,0
|
||
|
|
20231107,134600,1004572430,5290,5290,5290,5290,165
|
||
|
|
20231107,134500,1003699580,5290,5290,5290,5290,209
|
||
|
|
20231107,134400,1002593970,5300,5280,5300,5280,1137
|
||
|
|
20231107,134300,996586830,5280,5280,5280,5280,0
|
||
|
|
20231107,134200,996586830,5280,5280,5280,5280,0
|
||
|
|
20231107,134100,996586830,5280,5290,5290,5280,222
|
||
|
|
20231107,134000,995414650,5290,5290,5290,5290,0
|
||
|
|
20231107,133900,995414650,5290,5290,5290,5290,10
|
||
|
|
20231107,133800,995361750,5290,5290,5290,5290,1282
|
||
|
|
20231107,133700,988579970,5300,5290,5300,5290,571
|
||
|
|
20231107,133600,985559080,5290,5290,5290,5290,47
|
||
|
|
20231107,133500,985310450,5290,5290,5290,5290,10
|
||
|
|
20231107,133400,985257550,5290,5290,5290,5290,0
|
||
|
|
20231107,133300,985257550,5290,5290,5290,5290,1001
|
||
|
|
20231107,133200,979962260,5290,5290,5290,5290,49
|
||
|
|
20231107,133100,979703050,5290,5290,5290,5290,54
|
||
|
|
20231107,133000,979417390,5290,5290,5290,5290,2
|
||
|
|
20231107,132900,979406810,5290,5290,5290,5290,0
|
||
|
|
20231107,132800,979406810,5290,5290,5290,5290,272
|
||
|
|
20231107,132700,977967930,5290,5290,5290,5290,1085
|
||
|
|
20231107,132600,972228280,5290,5290,5290,5290,30
|
||
|
|
20231107,132500,972069580,5280,5280,5280,5280,100
|
||
|
|
20231107,132400,971541580,5290,5290,5290,5290,1916
|
||
|
|
20231107,132300,961405940,5290,5290,5290,5290,6
|
||
|
|
20231107,132200,961374200,5300,5300,5300,5300,0
|
||
|
|
20231107,132100,961374200,5300,5300,5300,5300,0
|
||
|
|
20231107,132000,961374200,5300,5300,5300,5300,5
|
||
|
|
20231107,131900,961347700,5300,5290,5300,5290,229
|
||
|
|
20231107,131800,960135450,5300,5300,5300,5300,1156
|
||
|
|
20231107,131700,954008650,5310,5310,5310,5310,20
|
||
|
|
20231107,131600,953902450,5300,5300,5300,5300,127
|
||
|
|
20231107,131500,953229350,5310,5310,5310,5310,1
|
||
|
|
20231107,131400,953224040,5310,5310,5310,5310,5
|
||
|
|
20231107,131300,953197490,5300,5300,5300,5300,115
|
||
|
|
20231107,131200,952587990,5310,5310,5310,5310,281
|
||
|
|
20231107,131100,951095880,5310,5310,5310,5310,0
|
||
|
|
20231107,131000,951095880,5310,5310,5310,5310,120
|
||
|
|
20231107,130900,950458680,5310,5310,5310,5310,2
|
||
|
|
20231107,130800,950448060,5300,5300,5300,5300,0
|
||
|
|
20231107,130700,950448060,5300,5310,5310,5300,34
|
||
|
|
20231107,130600,950267530,5310,5310,5310,5310,38
|
||
|
|
20231107,130500,950065750,5310,5310,5310,5310,100
|
||
|
|
20231107,130400,949534750,5310,5310,5310,5310,1
|
||
|
|
20231107,130300,949529440,5310,5310,5310,5310,19
|
||
|
|
20231107,130200,949428550,5310,5310,5310,5310,0
|
||
|
|
20231107,130100,949428550,5310,5310,5310,5310,120
|
||
|
|
20231107,130000,948791350,5310,5310,5310,5310,0
|
||
|
|
20231107,125900,948791350,5310,5310,5310,5310,4
|
||
|
|
20231107,125800,948770110,5310,5310,5310,5310,18
|
||
|
|
20231107,125700,948674530,5300,5300,5300,5300,0
|
||
|
|
20231107,125600,948674530,5300,5300,5300,5300,0
|
||
|
|
20231107,125500,948674530,5300,5300,5300,5300,0
|
||
|
|
20231107,125400,948674530,5300,5300,5300,5300,0
|
||
|
|
20231107,125300,948674530,5300,5300,5300,5300,0
|
||
|
|
20231107,125200,948674530,5300,5310,5310,5300,4
|
||
|
|
20231107,125100,948653310,5310,5310,5310,5310,12
|
||
|
|
20231107,125000,948589590,5300,5300,5300,5300,126
|
||
|
|
20231107,124900,947921790,5300,5300,5300,5300,0
|
||
|
|
20231107,124800,947921790,5300,5300,5300,5300,7
|
||
|
|
20231107,124700,947884690,5290,5290,5290,5290,581
|
||
|
|
20231107,124600,944811200,5290,5290,5290,5290,0
|
||
|
|
20231107,124500,944811200,5290,5290,5290,5290,1
|
||
|
|
20231107,124400,944805910,5290,5290,5290,5290,0
|
||
|
|
20231107,124300,944805910,5290,5290,5290,5290,26
|
||
|
|
20231107,124200,944668370,5280,5280,5280,5280,22
|
||
|
|
20231107,124100,944552210,5290,5280,5290,5280,46
|
||
|
|
20231107,124000,944309320,5290,5290,5290,5290,1101
|
||
|
|
20231107,123900,938485030,5310,5310,5310,5310,0
|
||
|
|
20231107,123800,938485030,5310,5310,5310,5310,0
|
||
|
|
20231107,123700,938485030,5310,5320,5320,5310,2647
|
||
|
|
20231107,123600,924429230,5310,5310,5310,5310,0
|
||
|
|
20231107,123500,924429230,5310,5310,5310,5310,133
|
||
|
|
20231107,123400,923723000,5320,5320,5320,5320,459
|
||
|
|
20231107,123300,921281120,5320,5320,5320,5320,1
|
||
|
|
20231107,123200,921275800,5310,5310,5310,5310,0
|
||
|
|
20231107,123100,921275800,5310,5310,5310,5310,2058
|
||
|
|
20231107,123000,910347820,5310,5310,5310,5310,498
|
||
|
|
20231107,122900,907703440,5300,5300,5300,5300,119
|
||
|
|
20231107,122800,907072740,5290,5290,5290,5290,614
|
||
|
|
20231107,122700,903824680,5290,5290,5290,5290,36
|
||
|
|
20231107,122600,903634240,5280,5280,5280,5280,450
|
||
|
|
20231107,122500,901258240,5270,5270,5270,5270,164
|
||
|
|
20231107,122400,900393960,5270,5270,5270,5270,0
|
||
|
|
20231107,122300,900393960,5270,5280,5280,5270,150
|
||
|
|
20231107,122200,899603210,5280,5270,5280,5270,239
|
||
|
|
20231107,122100,898343170,5280,5290,5290,5280,479
|
||
|
|
20231107,122000,895814000,5290,5290,5290,5290,710
|
||
|
|
20231107,121900,892058100,5290,5290,5290,5290,535
|
||
|
|
20231107,121800,889227950,5280,5290,5290,5280,139
|
||
|
|
20231107,121700,888494020,5280,5280,5280,5280,222
|
||
|
|
20231107,121600,887321860,5270,5280,5280,5270,215
|
||
|
|
20231107,121500,886188590,5270,5280,5280,5270,738
|
||
|
|
20231107,121400,882293220,5270,5280,5290,5270,612
|
||
|
|
20231107,121300,879061940,5280,5270,5280,5270,267
|
||
|
|
20231107,121200,877654730,5270,5270,5280,5270,450
|
||
|
|
20231107,121100,875283220,5270,5280,5280,5270,1031
|
||
|
|
20231107,121000,869849840,5280,5290,5290,5270,766
|
||
|
|
20231107,120900,865806590,5290,5290,5290,5290,12
|
||
|
|
20231107,120800,865743110,5290,5290,5290,5290,20
|
||
|
|
20231107,120700,865637310,5290,5290,5290,5290,300
|
||
|
|
20231107,120600,864050310,5290,5280,5290,5280,161
|
||
|
|
20231107,120500,863199870,5290,5290,5290,5290,547
|
||
|
|
20231107,120400,860306240,5290,5290,5290,5290,360
|
||
|
|
20231107,120300,858401840,5290,5300,5300,5290,1269
|
||
|
|
20231107,120200,851680940,5300,5300,5300,5300,253
|
||
|
|
20231107,120100,850340040,5300,5300,5300,5300,4439
|
||
|
|
20231107,120000,826813340,5310,5310,5310,5310,50
|
||
|
|
20231107,115900,826547840,5310,5310,5310,5310,6
|
||
|
|
20231107,115800,826515980,5320,5300,5320,5300,149
|
||
|
|
20231107,115700,825726020,5310,5310,5310,5310,0
|
||
|
|
20231107,115600,825726020,5310,5310,5310,5310,1770
|
||
|
|
20231107,115500,816327320,5320,5320,5320,5320,0
|
||
|
|
20231107,115400,816327320,5320,5320,5320,5320,2
|
||
|
|
20231107,115300,816316680,5310,5310,5310,5310,5
|
||
|
|
20231107,115200,816290130,5310,5310,5310,5310,0
|
||
|
|
20231107,115100,816290130,5310,5310,5310,5310,300
|
||
|
|
20231107,115000,814697130,5310,5320,5320,5310,6530
|
||
|
|
20231107,114900,779979530,5320,5320,5320,5320,800
|
||
|
|
20231107,114800,775723530,5330,5330,5330,5330,200
|
||
|
|
20231107,114700,774657530,5330,5330,5330,5330,485
|
||
|
|
20231107,114600,772072480,5330,5330,5330,5330,775
|
||
|
|
20231107,114500,767941730,5340,5340,5340,5340,0
|
||
|
|
20231107,114400,767941730,5340,5340,5340,5340,0
|
||
|
|
20231107,114300,767941730,5340,5340,5340,5340,12
|
||
|
|
20231107,114200,767877650,5340,5340,5340,5340,2
|
||
|
|
20231107,114100,767866970,5340,5340,5340,5340,125
|
||
|
|
20231107,114000,767199470,5340,5340,5340,5340,0
|
||
|
|
20231107,113900,767199470,5340,5340,5340,5330,282
|
||
|
|
20231107,113800,765693760,5330,5340,5340,5330,580
|
||
|
|
20231107,113700,762601560,5340,5330,5340,5330,9
|
||
|
|
20231107,113600,762553520,5340,5340,5340,5340,43
|
||
|
|
20231107,113500,762323900,5330,5330,5330,5330,40
|
||
|
|
20231107,113400,762110700,5340,5340,5340,5340,0
|
||
|
|
20231107,113300,762110700,5340,5340,5340,5340,0
|
||
|
|
20231107,113200,762110700,5340,5340,5340,5340,102
|
||
|
|
20231107,113100,761566020,5340,5340,5340,5340,0
|
||
|
|
20231107,113000,761566020,5340,5340,5340,5340,0
|
||
|
|
20231107,112900,761566020,5340,5340,5340,5340,0
|
||
|
|
20231107,112800,761566020,5340,5340,5340,5340,489
|
||
|
|
20231107,112700,758954760,5330,5330,5330,5330,0
|
||
|
|
20231107,112600,758954760,5330,5330,5330,5330,0
|
||
|
|
20231107,112500,758954760,5330,5340,5340,5330,1673
|
||
|
|
20231107,112400,750028180,5350,5350,5350,5350,0
|
||
|
|
20231107,112300,750028180,5350,5340,5350,5340,225
|
||
|
|
20231107,112200,748825430,5340,5350,5350,5340,250
|
||
|
|
20231107,112100,747489430,5350,5340,5350,5340,164
|
||
|
|
20231107,112000,746613580,5350,5350,5350,5350,376
|
||
|
|
20231107,111900,744601980,5350,5350,5350,5350,2247
|
||
|
|
20231107,111800,732580530,5360,5360,5360,5360,267
|
||
|
|
20231107,111700,731149410,5360,5360,5360,5360,2665
|
||
|
|
20231107,111600,716865010,5360,5370,5380,5360,1126
|
||
|
|
20231107,111500,710818950,5380,5380,5380,5380,30
|
||
|
|
20231107,111400,710657550,5380,5380,5380,5380,0
|
||
|
|
20231107,111300,710657550,5380,5360,5380,5360,1084
|
||
|
|
20231107,111200,704845310,5360,5380,5380,5360,1141
|
||
|
|
20231107,111100,698725510,5370,5380,5380,5370,4533
|
||
|
|
20231107,111000,674344660,5380,5380,5380,5380,212
|
||
|
|
20231107,110900,673204100,5390,5390,5390,5390,0
|
||
|
|
20231107,110800,673204100,5390,5390,5390,5390,2233
|
||
|
|
20231107,110700,661168230,5400,5400,5400,5400,1
|
||
|
|
20231107,110600,661162830,5400,5400,5400,5400,2920
|
||
|
|
20231107,110500,645394830,5420,5420,5420,5420,0
|
||
|
|
20231107,110400,645394830,5420,5410,5420,5410,2794
|
||
|
|
20231107,110300,630279250,5430,5430,5430,5420,752
|
||
|
|
20231107,110200,626203340,5430,5420,5430,5420,92
|
||
|
|
20231107,110100,625704670,5420,5420,5420,5420,30
|
||
|
|
20231107,110000,625542070,5420,5410,5420,5410,244
|
||
|
|
20231107,105900,624222010,5430,5410,5430,5410,2534
|
||
|
|
20231107,105800,610508800,5410,5410,5410,5410,14
|
||
|
|
20231107,105700,610433060,5390,5390,5390,5390,0
|
||
|
|
20231107,105600,610433060,5390,5400,5400,5390,1215
|
||
|
|
20231107,105500,603873160,5390,5380,5390,5380,1088
|
||
|
|
20231107,105400,598009140,5400,5390,5400,5390,1110
|
||
|
|
20231107,105300,592026120,5390,5390,5390,5390,200
|
||
|
|
20231107,105200,590948120,5400,5410,5410,5400,2065
|
||
|
|
20231107,105100,579797000,5400,5410,5410,5400,220
|
||
|
|
20231107,105000,578607740,5410,5410,5410,5410,64
|
||
|
|
20231107,104900,578261500,5400,5410,5410,5400,166
|
||
|
|
20231107,104800,577364740,5410,5400,5410,5400,615
|
||
|
|
20231107,104700,574042610,5390,5400,5400,5390,3
|
||
|
|
20231107,104600,574026420,5400,5380,5400,5370,1484
|
||
|
|
20231107,104500,566034350,5380,5370,5380,5370,802
|
||
|
|
20231107,104400,561727590,5370,5390,5390,5370,566
|
||
|
|
20231107,104300,558682810,5380,5380,5380,5380,100
|
||
|
|
20231107,104200,558144810,5390,5390,5390,5390,1
|
||
|
|
20231107,104100,558139420,5390,5390,5390,5370,372
|
||
|
|
20231107,104000,556138820,5400,5400,5400,5400,851
|
||
|
|
20231107,103900,551543420,5400,5390,5400,5390,1066
|
||
|
|
20231107,103800,545797110,5390,5380,5390,5380,173
|
||
|
|
20231107,103700,544866270,5380,5370,5380,5370,107
|
||
|
|
20231107,103600,544291610,5390,5390,5390,5390,0
|
||
|
|
20231107,103500,544291610,5390,5390,5390,5390,0
|
||
|
|
20231107,103400,544291610,5390,5380,5400,5380,4069
|
||
|
|
20231107,103300,522361550,5380,5380,5390,5380,1357
|
||
|
|
20231107,103200,515060790,5390,5380,5390,5380,520
|
||
|
|
20231107,103100,512262890,5370,5360,5370,5360,1027
|
||
|
|
20231107,103000,506749300,5360,5360,5360,5360,30
|
||
|
|
20231107,102900,506588500,5360,5370,5370,5360,170
|
||
|
|
20231107,102800,505677290,5360,5360,5360,5360,95
|
||
|
|
20231107,102700,505168090,5360,5360,5360,5360,200
|
||
|
|
20231107,102600,504096090,5360,5360,5360,5360,0
|
||
|
|
20231107,102500,504096090,5360,5360,5360,5360,0
|
||
|
|
20231107,102400,504096090,5360,5360,5360,5360,227
|
||
|
|
20231107,102300,502879370,5360,5360,5360,5360,80
|
||
|
|
20231107,102200,502450570,5360,5360,5360,5360,25
|
||
|
|
20231107,102100,502316570,5370,5350,5370,5350,1426
|
||
|
|
20231107,102000,494687410,5350,5330,5350,5330,262
|
||
|
|
20231107,101900,493290710,5330,5330,5330,5330,50
|
||
|
|
20231107,101800,493024210,5330,5340,5340,5330,265
|
||
|
|
20231107,101700,491609850,5330,5330,5330,5330,0
|
||
|
|
20231107,101600,491609850,5330,5320,5330,5320,632
|
||
|
|
20231107,101500,488241310,5320,5320,5320,5320,110
|
||
|
|
20231107,101400,487656110,5320,5310,5320,5310,350
|
||
|
|
20231107,101300,485795110,5320,5320,5320,5320,0
|
||
|
|
20231107,101200,485795110,5320,5330,5330,5310,5863
|
||
|
|
20231107,101100,454576000,5340,5340,5340,5340,24
|
||
|
|
20231107,101000,454447840,5340,5340,5340,5340,4729
|
||
|
|
20231107,100900,429194980,5350,5360,5360,5350,101
|
||
|
|
20231107,100800,428654620,5350,5350,5350,5350,410
|
||
|
|
20231107,100700,426461120,5370,5350,5370,5340,363
|
||
|
|
20231107,100600,424519230,5350,5350,5350,5340,527
|
||
|
|
20231107,100500,421701620,5360,5370,5370,5360,4885
|
||
|
|
20231107,100400,395515400,5380,5370,5380,5370,380
|
||
|
|
20231107,100300,393474150,5370,5370,5370,5370,125
|
||
|
|
20231107,100200,392802900,5380,5370,5380,5360,305
|
||
|
|
20231107,100100,391167000,5380,5370,5380,5370,7
|
||
|
|
20231107,100000,391129390,5380,5370,5380,5370,202
|
||
|
|
20231107,095900,390044630,5380,5360,5380,5360,685
|
||
|
|
20231107,095800,386366650,5370,5350,5370,5350,4252
|
||
|
|
20231107,095700,363618350,5350,5340,5350,5340,405
|
||
|
|
20231107,095600,361451620,5350,5340,5350,5340,297
|
||
|
|
20231107,095500,359863670,5340,5350,5350,5340,149
|
||
|
|
20231107,095400,359067020,5350,5350,5350,5340,24
|
||
|
|
20231107,095300,358938720,5340,5340,5340,5340,399
|
||
|
|
20231107,095200,356808060,5350,5350,5350,5350,52
|
||
|
|
20231107,095100,356529860,5340,5340,5340,5340,220
|
||
|
|
20231107,095000,355355060,5350,5340,5350,5330,243
|
||
|
|
20231107,094900,354058840,5350,5350,5350,5350,2
|
||
|
|
20231107,094800,354048140,5330,5340,5340,5330,100
|
||
|
|
20231107,094700,353514270,5340,5340,5340,5340,1387
|
||
|
|
20231107,094600,346107690,5350,5340,5350,5330,333
|
||
|
|
20231107,094500,344332740,5350,5350,5350,5340,511
|
||
|
|
20231107,094400,341603890,5350,5350,5370,5340,2618
|
||
|
|
20231107,094300,327609710,5350,5370,5370,5350,148
|
||
|
|
20231107,094200,326816810,5370,5370,5370,5370,275
|
||
|
|
20231107,094100,325340060,5380,5350,5380,5350,1067
|
||
|
|
20231107,094000,319631020,5350,5350,5350,5350,100
|
||
|
|
20231107,093900,319096020,5350,5350,5350,5350,20
|
||
|
|
20231107,093800,318989020,5350,5330,5350,5330,1813
|
||
|
|
20231107,093700,309308760,5330,5330,5330,5330,170
|
||
|
|
20231107,093600,308402660,5330,5340,5340,5330,127
|
||
|
|
20231107,093500,307725650,5340,5340,5340,5340,0
|
||
|
|
20231107,093400,307725650,5340,5340,5340,5340,326
|
||
|
|
20231107,093300,305984810,5340,5320,5340,5320,298
|
||
|
|
20231107,093200,304395460,5320,5330,5330,5320,410
|
||
|
|
20231107,093100,302214160,5330,5320,5340,5320,308
|
||
|
|
20231107,093000,300575480,5340,5340,5340,5340,2
|
||
|
|
20231107,092900,300564800,5320,5310,5320,5310,1344
|
||
|
|
20231107,092800,293416720,5310,5340,5340,5310,8840
|
||
|
|
20231107,092700,246330240,5360,5360,5360,5350,1247
|
||
|
|
20231107,092600,239658530,5360,5360,5360,5360,960
|
||
|
|
20231107,092500,234512930,5360,5350,5360,5350,1443
|
||
|
|
20231107,092400,226792520,5360,5360,5360,5360,17
|
||
|
|
20231107,092300,226701400,5350,5360,5360,5340,76
|
||
|
|
20231107,092200,226295130,5350,5350,5350,5350,674
|
||
|
|
20231107,092100,222689230,5350,5340,5360,5340,686
|
||
|
|
20231107,092000,219018810,5350,5340,5350,5330,184
|
||
|
|
20231107,091900,218037200,5330,5350,5360,5330,2414
|
||
|
|
20231107,091800,205132280,5370,5360,5370,5360,202
|
||
|
|
20231107,091700,204049540,5380,5340,5380,5340,1584
|
||
|
|
20231107,091600,195564380,5350,5360,5360,5340,1095
|
||
|
|
20231107,091500,189716280,5360,5340,5360,5340,174
|
||
|
|
20231107,091400,188786780,5340,5330,5360,5330,1223
|
||
|
|
20231107,091300,182264610,5330,5340,5340,5330,201
|
||
|
|
20231107,091200,181193270,5350,5330,5350,5330,242
|
||
|
|
20231107,091100,179903390,5350,5330,5350,5330,1607
|
||
|
|
20231107,091000,171330260,5340,5350,5350,5330,514
|
||
|
|
20231107,090900,168587930,5360,5360,5380,5350,2339
|
||
|
|
20231107,090800,156063570,5360,5400,5400,5360,549
|
||
|
|
20231107,090700,153103110,5390,5360,5410,5350,3151
|
||
|
|
20231107,090600,136168740,5340,5370,5370,5340,1097
|
||
|
|
20231107,090500,130307430,5330,5340,5350,5330,861
|
||
|
|
20231107,090400,125710330,5350,5380,5380,5340,1710
|
||
|
|
20231107,090300,116557200,5390,5390,5390,5390,141
|
||
|
|
20231107,090200,115797210,5390,5380,5390,5350,3701
|
||
|
|
20231107,090100,95938080,5380,5370,5430,5350,3659
|
||
|
|
20231107,090000,76205470,5380,5460,5480,5380,12511
|