629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,192600,1493080860,5150,5150,5150,5150,3536
|
|
20231109,192500,1493080860,5150,5150,5150,5150,0
|
|
20231109,192400,1493080860,5150,5150,5150,5150,0
|
|
20231109,192300,1493080860,5150,5150,5150,5150,0
|
|
20231109,192200,1493080860,5150,5150,5150,5150,0
|
|
20231109,192100,1493080860,5150,5150,5150,5150,0
|
|
20231109,192000,1493080860,5150,5150,5150,5150,0
|
|
20231109,191900,1493080860,5150,5150,5150,5150,0
|
|
20231109,191800,1493080860,5150,5150,5150,5150,0
|
|
20231109,191700,1493080860,5150,5150,5150,5150,0
|
|
20231109,191600,1493080860,5150,5150,5150,5150,0
|
|
20231109,191500,1493080860,5150,5150,5150,5150,0
|
|
20231109,191400,1493080860,5150,5150,5150,5150,0
|
|
20231109,191300,1493080860,5150,5150,5150,5150,0
|
|
20231109,191200,1493080860,5150,5150,5150,5150,0
|
|
20231109,191100,1493080860,5150,5150,5150,5150,0
|
|
20231109,191000,1493080860,5150,5150,5150,5150,0
|
|
20231109,190900,1493080860,5150,5150,5150,5150,0
|
|
20231109,190800,1493080860,5150,5150,5150,5150,0
|
|
20231109,190700,1493080860,5150,5150,5150,5150,0
|
|
20231109,190600,1493080860,5150,5150,5150,5150,0
|
|
20231109,190500,1493080860,5150,5150,5150,5150,0
|
|
20231109,190400,1493080860,5150,5150,5150,5150,0
|
|
20231109,190300,1493080860,5150,5150,5150,5150,0
|
|
20231109,190200,1493080860,5150,5150,5150,5150,0
|
|
20231109,190100,1493080860,5150,5150,5150,5150,0
|
|
20231109,190000,1493080860,5150,5150,5150,5150,0
|
|
20231109,185900,1493080860,5150,5150,5150,5150,0
|
|
20231109,185800,1493080860,5150,5150,5150,5150,0
|
|
20231109,185700,1493080860,5150,5150,5150,5150,0
|
|
20231109,185600,1493080860,5150,5150,5150,5150,3536
|
|
20231109,185500,1493080860,5150,5150,5150,5150,0
|
|
20231109,185400,1493080860,5150,5150,5150,5150,0
|
|
20231109,185300,1493080860,5150,5150,5150,5150,0
|
|
20231109,185200,1493080860,5150,5150,5150,5150,0
|
|
20231109,185100,1493080860,5150,5150,5150,5150,0
|
|
20231109,185000,1493080860,5150,5150,5150,5150,0
|
|
20231109,184900,1493080860,5150,5150,5150,5150,0
|
|
20231109,184800,1493080860,5150,5150,5150,5150,0
|
|
20231109,184700,1493080860,5150,5150,5150,5150,0
|
|
20231109,184600,1493080860,5150,5150,5150,5150,0
|
|
20231109,184500,1493080860,5150,5150,5150,5150,0
|
|
20231109,184400,1493080860,5150,5150,5150,5150,0
|
|
20231109,184300,1493080860,5150,5150,5150,5150,0
|
|
20231109,184200,1493080860,5150,5150,5150,5150,0
|
|
20231109,184100,1493080860,5150,5150,5150,5150,0
|
|
20231109,184000,1493080860,5150,5150,5150,5150,0
|
|
20231109,183900,1493080860,5150,5150,5150,5150,0
|
|
20231109,183800,1493080860,5150,5150,5150,5150,0
|
|
20231109,183700,1493080860,5150,5150,5150,5150,0
|
|
20231109,183600,1493080860,5150,5150,5150,5150,0
|
|
20231109,183500,1493080860,5150,5150,5150,5150,0
|
|
20231109,183400,1493080860,5150,5150,5150,5150,0
|
|
20231109,183300,1493080860,5150,5150,5150,5150,0
|
|
20231109,183200,1493080860,5150,5150,5150,5150,0
|
|
20231109,183100,1493080860,5150,5150,5150,5150,0
|
|
20231109,183000,1493080860,5150,5150,5150,5150,0
|
|
20231109,182900,1493080860,5150,5150,5150,5150,0
|
|
20231109,182800,1493080860,5150,5150,5150,5150,0
|
|
20231109,182700,1493080860,5150,5150,5150,5150,0
|
|
20231109,182600,1493080860,5150,5150,5150,5150,3536
|
|
20231109,182500,1493080860,5150,5150,5150,5150,0
|
|
20231109,182400,1493080860,5150,5150,5150,5150,0
|
|
20231109,182300,1493080860,5150,5150,5150,5150,0
|
|
20231109,182200,1493080860,5150,5150,5150,5150,0
|
|
20231109,182100,1493080860,5150,5150,5150,5150,0
|
|
20231109,182000,1493080860,5150,5150,5150,5150,0
|
|
20231109,181900,1493080860,5150,5150,5150,5150,0
|
|
20231109,181800,1493080860,5150,5150,5150,5150,0
|
|
20231109,181700,1493080860,5150,5150,5150,5150,0
|
|
20231109,181600,1493080860,5150,5150,5150,5150,0
|
|
20231109,181500,1493080860,5150,5150,5150,5150,0
|
|
20231109,181400,1493080860,5150,5150,5150,5150,0
|
|
20231109,181300,1493080860,5150,5150,5150,5150,0
|
|
20231109,181200,1493080860,5150,5150,5150,5150,0
|
|
20231109,181100,1493080860,5150,5150,5150,5150,0
|
|
20231109,181000,1493080860,5150,5150,5150,5150,0
|
|
20231109,180900,1493080860,5150,5150,5150,5150,0
|
|
20231109,180800,1493080860,5150,5150,5150,5150,0
|
|
20231109,180700,1493080860,5150,5150,5150,5150,0
|
|
20231109,180600,1493080860,5150,5150,5150,5150,0
|
|
20231109,180500,1493080860,5150,5150,5150,5150,0
|
|
20231109,180400,1493080860,5150,5150,5150,5150,0
|
|
20231109,180300,1493080860,5150,5150,5150,5150,0
|
|
20231109,180200,1493080860,5150,5150,5150,5150,0
|
|
20231109,180100,1493080860,5150,5150,5150,5150,0
|
|
20231109,180000,1493080860,5150,5150,5150,5150,0
|
|
20231109,175900,1493080860,5150,5150,5150,5150,0
|
|
20231109,175800,1493080860,5150,5150,5150,5150,0
|
|
20231109,175700,1493080860,5150,5150,5150,5150,0
|
|
20231109,175600,1493080860,5150,5150,5150,5150,3536
|
|
20231109,175500,1493080860,5150,5150,5150,5150,0
|
|
20231109,175400,1493080860,5150,5150,5150,5150,0
|
|
20231109,175300,1493080860,5150,5150,5150,5150,0
|
|
20231109,175200,1493080860,5150,5150,5150,5150,0
|
|
20231109,175100,1493080860,5150,5150,5150,5150,0
|
|
20231109,175000,1493080860,5150,5150,5150,5150,0
|
|
20231109,174900,1493080860,5150,5150,5150,5150,0
|
|
20231109,174800,1493080860,5150,5150,5150,5150,0
|
|
20231109,174700,1493080860,5150,5150,5150,5150,0
|
|
20231109,174600,1493080860,5150,5150,5150,5150,0
|
|
20231109,174500,1493080860,5150,5150,5150,5150,0
|
|
20231109,174400,1493080860,5150,5150,5150,5150,0
|
|
20231109,174300,1493080860,5150,5150,5150,5150,0
|
|
20231109,174200,1493080860,5150,5150,5150,5150,0
|
|
20231109,174100,1493080860,5150,5150,5150,5150,0
|
|
20231109,174000,1493080860,5150,5150,5150,5150,0
|
|
20231109,173900,1493080860,5150,5150,5150,5150,0
|
|
20231109,173800,1493080860,5150,5150,5150,5150,0
|
|
20231109,173700,1493080860,5150,5150,5150,5150,0
|
|
20231109,173600,1493080860,5150,5150,5150,5150,0
|
|
20231109,173500,1493080860,5150,5150,5150,5150,0
|
|
20231109,173400,1493080860,5150,5150,5150,5150,0
|
|
20231109,173300,1493080860,5150,5150,5150,5150,0
|
|
20231109,173200,1493080860,5150,5150,5150,5150,0
|
|
20231109,173100,1493080860,5150,5150,5150,5150,0
|
|
20231109,173000,1493080860,5150,5150,5150,5150,0
|
|
20231109,172900,1493080860,5150,5150,5150,5150,0
|
|
20231109,172800,1493080860,5150,5150,5150,5150,0
|
|
20231109,172700,1493080860,5150,5150,5150,5150,0
|
|
20231109,172600,1493080860,5150,5150,5150,5150,3536
|
|
20231109,172500,1493080860,5150,5150,5150,5150,0
|
|
20231109,172400,1493080860,5150,5150,5150,5150,0
|
|
20231109,172300,1493080860,5150,5150,5150,5150,0
|
|
20231109,172200,1493080860,5150,5150,5150,5150,0
|
|
20231109,172100,1493080860,5150,5150,5150,5150,0
|
|
20231109,172000,1493080860,5150,5150,5150,5150,0
|
|
20231109,171900,1493080860,5150,5150,5150,5150,0
|
|
20231109,171800,1493080860,5150,5150,5150,5150,0
|
|
20231109,171700,1493080860,5150,5150,5150,5150,0
|
|
20231109,171600,1493080860,5150,5150,5150,5150,0
|
|
20231109,171500,1493080860,5150,5150,5150,5150,0
|
|
20231109,171400,1493080860,5150,5150,5150,5150,0
|
|
20231109,171300,1493080860,5150,5150,5150,5150,0
|
|
20231109,171200,1493080860,5150,5150,5150,5150,0
|
|
20231109,171100,1493080860,5150,5150,5150,5150,0
|
|
20231109,171000,1493080860,5150,5150,5150,5150,0
|
|
20231109,170900,1493080860,5150,5150,5150,5150,0
|
|
20231109,170800,1493080860,5150,5150,5150,5150,0
|
|
20231109,170700,1493080860,5150,5150,5150,5150,0
|
|
20231109,170600,1493080860,5150,5150,5150,5150,0
|
|
20231109,170500,1493080860,5150,5150,5150,5150,0
|
|
20231109,170400,1493080860,5150,5150,5150,5150,0
|
|
20231109,170300,1493080860,5150,5150,5150,5150,0
|
|
20231109,170200,1493080860,5150,5150,5150,5150,0
|
|
20231109,170100,1493080860,5150,5150,5150,5150,0
|
|
20231109,170000,1493080860,5150,5150,5150,5150,0
|
|
20231109,165900,1493080860,5150,5150,5150,5150,0
|
|
20231109,165800,1493080860,5150,5150,5150,5150,0
|
|
20231109,165700,1493080860,5150,5150,5150,5150,0
|
|
20231109,165600,1493080860,5150,5150,5150,5150,3536
|
|
20231109,165500,1493080860,5150,5150,5150,5150,0
|
|
20231109,165400,1493080860,5150,5150,5150,5150,0
|
|
20231109,165300,1493080860,5150,5150,5150,5150,0
|
|
20231109,165200,1493080860,5150,5150,5150,5150,0
|
|
20231109,165100,1493080860,5150,5150,5150,5150,0
|
|
20231109,165000,1493080860,5150,5150,5150,5150,0
|
|
20231109,164900,1493080860,5150,5150,5150,5150,0
|
|
20231109,164800,1493080860,5150,5150,5150,5150,0
|
|
20231109,164700,1493080860,5150,5150,5150,5150,0
|
|
20231109,164600,1493080860,5150,5150,5150,5150,0
|
|
20231109,164500,1493080860,5150,5150,5150,5150,0
|
|
20231109,164400,1493080860,5150,5150,5150,5150,0
|
|
20231109,164300,1493080860,5150,5150,5150,5150,0
|
|
20231109,164200,1493080860,5150,5150,5150,5150,0
|
|
20231109,164100,1493080860,5150,5150,5150,5150,0
|
|
20231109,164000,1493080860,5150,5150,5150,5150,0
|
|
20231109,163900,1493080860,5150,5150,5150,5150,0
|
|
20231109,163800,1493080860,5150,5150,5150,5150,0
|
|
20231109,163700,1493080860,5150,5150,5150,5150,0
|
|
20231109,163600,1493080860,5150,5150,5150,5150,0
|
|
20231109,163500,1493080860,5150,5150,5150,5150,0
|
|
20231109,163400,1493080860,5150,5150,5150,5150,0
|
|
20231109,163300,1493080860,5150,5150,5150,5150,0
|
|
20231109,163200,1493080860,5150,5150,5150,5150,0
|
|
20231109,163100,1493080860,5150,5150,5150,5150,0
|
|
20231109,163000,1493080860,5150,5150,5150,5150,0
|
|
20231109,162900,1493080860,5150,5150,5150,5150,0
|
|
20231109,162800,1493080860,5150,5150,5150,5150,0
|
|
20231109,162700,1493080860,5150,5150,5150,5150,0
|
|
20231109,162600,1493080860,5150,5150,5150,5150,3536
|
|
20231109,162500,1493080860,5150,5150,5150,5150,0
|
|
20231109,162400,1493080860,5150,5150,5150,5150,0
|
|
20231109,162300,1493080860,5150,5150,5150,5150,0
|
|
20231109,162200,1493080860,5150,5150,5150,5150,0
|
|
20231109,162100,1493080860,5150,5150,5150,5150,0
|
|
20231109,162000,1493080860,5150,5150,5150,5150,0
|
|
20231109,161900,1493080860,5150,5150,5150,5150,0
|
|
20231109,161800,1493080860,5150,5150,5150,5150,0
|
|
20231109,161700,1493080860,5150,5150,5150,5150,0
|
|
20231109,161600,1493080860,5150,5150,5150,5150,0
|
|
20231109,161500,1493080860,5150,5150,5150,5150,0
|
|
20231109,161400,1493080860,5150,5150,5150,5150,0
|
|
20231109,161300,1493080860,5150,5150,5150,5150,0
|
|
20231109,161200,1493080860,5150,5150,5150,5150,0
|
|
20231109,161100,1493080860,5150,5150,5150,5150,0
|
|
20231109,161000,1493080860,5150,5150,5150,5150,0
|
|
20231109,160900,1493080860,5150,5150,5150,5150,0
|
|
20231109,160800,1493080860,5150,5150,5150,5150,0
|
|
20231109,160700,1493080860,5150,5150,5150,5150,0
|
|
20231109,160600,1493080860,5150,5150,5150,5150,0
|
|
20231109,160500,1493080860,5150,5150,5150,5150,0
|
|
20231109,160400,1493080860,5150,5150,5150,5150,0
|
|
20231109,160300,1493080860,5150,5150,5150,5150,0
|
|
20231109,160200,1493080860,5150,5150,5150,5150,0
|
|
20231109,160100,1493080860,5150,5150,5150,5150,0
|
|
20231109,160000,1493080860,5150,5150,5150,5150,0
|
|
20231109,155900,1493080860,5150,5150,5150,5150,0
|
|
20231109,155800,1493080860,5150,5150,5150,5150,0
|
|
20231109,155700,1493080860,5150,5150,5150,5150,0
|
|
20231109,155600,1493080860,5150,5150,5150,5150,3536
|
|
20231109,155500,1493080860,5150,5150,5150,5150,0
|
|
20231109,155400,1493080860,5150,5150,5150,5150,0
|
|
20231109,155300,1493080860,5150,5150,5150,5150,0
|
|
20231109,155200,1493080860,5150,5150,5150,5150,0
|
|
20231109,155100,1493080860,5150,5150,5150,5150,0
|
|
20231109,155000,1493080860,5150,5150,5150,5150,0
|
|
20231109,154900,1493080860,5150,5150,5150,5150,0
|
|
20231109,154800,1493080860,5150,5150,5150,5150,0
|
|
20231109,154700,1493080860,5150,5150,5150,5150,0
|
|
20231109,154600,1493080860,5150,5150,5150,5150,0
|
|
20231109,154500,1493080860,5150,5150,5150,5150,0
|
|
20231109,154400,1493080860,5150,5150,5150,5150,0
|
|
20231109,154300,1493080860,5150,5150,5150,5150,0
|
|
20231109,154200,1493080860,5150,5150,5150,5150,0
|
|
20231109,154100,1493080860,5150,5150,5150,5150,0
|
|
20231109,154000,1493080860,5150,5150,5150,5150,0
|
|
20231109,153900,1493080860,5150,5150,5150,5150,0
|
|
20231109,153800,1493080860,5150,5150,5150,5150,0
|
|
20231109,153700,1493080860,5150,5150,5150,5150,0
|
|
20231109,153600,1493080860,5150,5150,5150,5150,0
|
|
20231109,153500,1493080860,5150,5150,5150,5150,0
|
|
20231109,153400,1493080860,5150,5150,5150,5150,0
|
|
20231109,153300,1493080860,5150,5150,5150,5150,0
|
|
20231109,153200,1493080860,5150,5150,5150,5150,0
|
|
20231109,153100,1493080860,5150,5150,5150,5150,0
|
|
20231109,153000,1493080860,5150,5150,5150,5150,3536
|
|
20231109,152900,1474870460,5150,5150,5150,5150,0
|
|
20231109,152800,1474870460,5150,5150,5150,5150,0
|
|
20231109,152700,1474870460,5150,5150,5150,5150,0
|
|
20231109,152600,1474870460,5150,5150,5150,5150,0
|
|
20231109,152500,1474870460,5150,5150,5150,5150,0
|
|
20231109,152400,1474870460,5150,5150,5150,5150,0
|
|
20231109,152300,1474870460,5150,5150,5150,5150,0
|
|
20231109,152200,1474870460,5150,5150,5150,5150,0
|
|
20231109,152100,1474870460,5150,5150,5150,5150,0
|
|
20231109,152000,1474870460,5150,5150,5150,5150,0
|
|
20231109,151900,1474870460,5150,5140,5150,5140,925
|
|
20231109,151800,1470115610,5140,5140,5150,5140,1572
|
|
20231109,151700,1462035210,5140,5140,5140,5140,1
|
|
20231109,151600,1462030070,5130,5150,5150,5130,148
|
|
20231109,151500,1461270530,5130,5130,5130,5130,1450
|
|
20231109,151400,1453832030,5130,5130,5130,5130,1270
|
|
20231109,151300,1447316930,5130,5130,5130,5130,1891
|
|
20231109,151200,1437616100,5140,5140,5140,5140,3
|
|
20231109,151100,1437600680,5140,5140,5140,5140,0
|
|
20231109,151000,1437600680,5140,5140,5140,5130,236
|
|
20231109,150900,1436388970,5140,5150,5150,5140,452
|
|
20231109,150800,1434064690,5140,5140,5140,5140,178
|
|
20231109,150700,1433149770,5140,5130,5140,5130,580
|
|
20231109,150600,1430169370,5130,5130,5130,5130,272
|
|
20231109,150500,1428774010,5130,5130,5130,5130,0
|
|
20231109,150400,1428774010,5130,5130,5130,5130,538
|
|
20231109,150300,1426014070,5130,5130,5130,5130,22
|
|
20231109,150200,1425901210,5130,5130,5130,5130,1622
|
|
20231109,150100,1417580350,5130,5130,5130,5130,500
|
|
20231109,150000,1415015350,5120,5120,5120,5120,0
|
|
20231109,145900,1415015350,5120,5120,5120,5120,596
|
|
20231109,145800,1411963830,5130,5130,5130,5130,317
|
|
20231109,145700,1410337620,5130,5130,5130,5130,3172
|
|
20231109,145600,1394065260,5130,5130,5130,5130,0
|
|
20231109,145500,1394065260,5130,5130,5130,5130,0
|
|
20231109,145400,1394065260,5130,5130,5130,5130,0
|
|
20231109,145300,1394065260,5130,5130,5130,5130,102
|
|
20231109,145200,1393542000,5140,5140,5140,5140,1400
|
|
20231109,145100,1386346000,5140,5140,5140,5140,150
|
|
20231109,145000,1385575000,5140,5140,5140,5140,12
|
|
20231109,144900,1385513320,5150,5150,5150,5150,2
|
|
20231109,144800,1385503020,5130,5130,5130,5130,120
|
|
20231109,144700,1384887420,5130,5130,5130,5130,50
|
|
20231109,144600,1384630920,5130,5130,5130,5130,300
|
|
20231109,144500,1383091920,5140,5140,5140,5140,0
|
|
20231109,144400,1383091920,5140,5140,5140,5140,1
|
|
20231109,144300,1383086780,5130,5130,5130,5130,0
|
|
20231109,144200,1383086780,5130,5130,5130,5130,120
|
|
20231109,144100,1382471180,5130,5160,5160,5130,136
|
|
20231109,144000,1381772960,5160,5160,5160,5160,0
|
|
20231109,143900,1381772960,5160,5160,5160,5160,0
|
|
20231109,143800,1381772960,5160,5130,5160,5130,88
|
|
20231109,143700,1381320250,5160,5160,5160,5160,0
|
|
20231109,143600,1381320250,5160,5150,5160,5150,823
|
|
20231109,143500,1377081790,5130,5150,5150,5130,56
|
|
20231109,143400,1376794390,5130,5130,5130,5130,0
|
|
20231109,143300,1376794390,5130,5130,5130,5130,0
|
|
20231109,143200,1376794390,5130,5130,5130,5130,6
|
|
20231109,143100,1376763610,5150,5130,5150,5130,2460
|
|
20231109,143000,1364133780,5120,5130,5130,5120,419
|
|
20231109,142900,1361984320,5140,5130,5140,5130,16
|
|
20231109,142800,1361902090,5140,5120,5140,5120,225
|
|
20231109,142700,1360747690,5140,5130,5140,5130,594
|
|
20231109,142600,1357700370,5140,5120,5140,5120,110
|
|
20231109,142500,1357136970,5130,5130,5130,5130,0
|
|
20231109,142400,1357136970,5130,5130,5130,5130,9
|
|
20231109,142300,1357090800,5130,5130,5140,5130,32
|
|
20231109,142200,1356926530,5120,5130,5130,5120,4020
|
|
20231109,142100,1336339180,5140,5140,5140,5130,1031
|
|
20231109,142000,1331050040,5140,5130,5140,5130,299
|
|
20231109,141900,1329516130,5150,5150,5150,5150,20
|
|
20231109,141800,1329413130,5150,5150,5150,5150,10
|
|
20231109,141700,1329361630,5140,5140,5150,5140,322
|
|
20231109,141600,1327706320,5150,5150,5150,5150,0
|
|
20231109,141500,1327706320,5150,5140,5150,5140,231
|
|
20231109,141400,1326518880,5140,5140,5140,5140,462
|
|
20231109,141300,1324144200,5140,5140,5140,5140,10
|
|
20231109,141200,1324092800,5140,5130,5140,5130,2674
|
|
20231109,141100,1310375170,5130,5130,5130,5120,761
|
|
20231109,141000,1306471940,5120,5130,5130,5120,51
|
|
20231109,140900,1306210320,5130,5130,5130,5130,0
|
|
20231109,140800,1306210320,5130,5130,5130,5120,336
|
|
20231109,140700,1304489790,5120,5130,5130,5120,1122
|
|
20231109,140600,1298745130,5120,5130,5130,5120,1909
|
|
20231109,140500,1288971040,5130,5130,5130,5130,12
|
|
20231109,140400,1288909480,5130,5130,5130,5130,11
|
|
20231109,140300,1288853050,5120,5130,5140,5120,941
|
|
20231109,140200,1284035020,5120,5120,5140,5120,1110
|
|
20231109,140100,1278351800,5130,5130,5130,5130,5
|
|
20231109,140000,1278326150,5130,5130,5130,5130,400
|
|
20231109,135900,1276274150,5130,5130,5140,5130,104
|
|
20231109,135800,1275740440,5120,5120,5120,5120,2079
|
|
20231109,135700,1265095960,5130,5130,5130,5130,1
|
|
20231109,135600,1265090830,5120,5120,5120,5120,718
|
|
20231109,135500,1261414670,5130,5130,5130,5130,119
|
|
20231109,135400,1260804200,5130,5130,5130,5130,66
|
|
20231109,135300,1260465620,5130,5130,5130,5130,264
|
|
20231109,135200,1259111300,5120,5120,5120,5120,302
|
|
20231109,135100,1257565060,5120,5130,5130,5120,870
|
|
20231109,135000,1253104940,5130,5130,5130,5130,1658
|
|
20231109,134900,1244599400,5130,5130,5140,5130,436
|
|
20231109,134800,1242362710,5130,5130,5130,5130,108
|
|
20231109,134700,1241808670,5130,5130,5130,5130,416
|
|
20231109,134600,1239674590,5130,5130,5130,5130,1214
|
|
20231109,134500,1233446770,5140,5130,5140,5130,870
|
|
20231109,134400,1228978670,5140,5140,5140,5140,21
|
|
20231109,134300,1228870730,5140,5140,5140,5140,8
|
|
20231109,134200,1228829610,5140,5140,5140,5140,0
|
|
20231109,134100,1228829610,5140,5140,5140,5140,1
|
|
20231109,134000,1228824470,5140,5140,5140,5140,210
|
|
20231109,133900,1227745070,5140,5140,5140,5140,0
|
|
20231109,133800,1227745070,5140,5140,5140,5140,1055
|
|
20231109,133700,1222322370,5140,5150,5150,5140,1551
|
|
20231109,133600,1214344620,5150,5150,5150,5150,0
|
|
20231109,133500,1214344620,5150,5150,5150,5150,152
|
|
20231109,133400,1213561820,5140,5150,5150,5140,506
|
|
20231109,133300,1210960920,5140,5140,5140,5140,123
|
|
20231109,133200,1210328700,5140,5140,5140,5140,900
|
|
20231109,133100,1205702700,5140,5140,5140,5140,0
|
|
20231109,133000,1205702700,5140,5140,5140,5140,28
|
|
20231109,132900,1205558780,5140,5140,5140,5140,0
|
|
20231109,132800,1205558780,5140,5150,5150,5140,100
|
|
20231109,132700,1205044280,5140,5170,5180,5140,3594
|
|
20231109,132600,1186539340,5150,5150,5150,5150,0
|
|
20231109,132500,1186539340,5150,5160,5160,5150,543
|
|
20231109,132400,1183740810,5170,5170,5170,5170,7
|
|
20231109,132300,1183704620,5160,5160,5160,5160,0
|
|
20231109,132200,1183704620,5160,5160,5160,5160,30
|
|
20231109,132100,1183549820,5160,5160,5160,5160,0
|
|
20231109,132000,1183549820,5160,5160,5160,5160,504
|
|
20231109,131900,1180949180,5160,5160,5160,5160,10
|
|
20231109,131800,1180897580,5160,5160,5160,5160,3
|
|
20231109,131700,1180882100,5170,5170,5170,5170,1
|
|
20231109,131600,1180876930,5170,5170,5170,5170,0
|
|
20231109,131500,1180876930,5170,5170,5170,5170,0
|
|
20231109,131400,1180876930,5170,5180,5180,5170,1254
|
|
20231109,131300,1174387380,5180,5170,5180,5170,1391
|
|
20231109,131200,1167182180,5180,5180,5180,5180,0
|
|
20231109,131100,1167182180,5180,5170,5180,5170,1637
|
|
20231109,131000,1158717770,5170,5170,5170,5170,0
|
|
20231109,130900,1158717770,5170,5170,5170,5170,0
|
|
20231109,130800,1158717770,5170,5170,5170,5170,174
|
|
20231109,130700,1157818190,5160,5160,5160,5160,1396
|
|
20231109,130600,1150614830,5150,5150,5150,5150,0
|
|
20231109,130500,1150614830,5150,5150,5150,5150,0
|
|
20231109,130400,1150614830,5150,5150,5150,5150,0
|
|
20231109,130300,1150614830,5150,5150,5150,5150,945
|
|
20231109,130200,1145748080,5150,5150,5150,5150,0
|
|
20231109,130100,1145748080,5150,5150,5150,5150,0
|
|
20231109,130000,1145748080,5150,5150,5150,5150,170
|
|
20231109,125900,1144872580,5160,5160,5160,5160,0
|
|
20231109,125800,1144872580,5160,5160,5160,5160,50
|
|
20231109,125700,1144614580,5160,5160,5160,5150,133
|
|
20231109,125600,1143928800,5160,5150,5160,5150,301
|
|
20231109,125500,1142378630,5150,5150,5150,5150,1
|
|
20231109,125400,1142373480,5150,5150,5150,5150,1160
|
|
20231109,125300,1136399480,5150,5150,5150,5150,0
|
|
20231109,125200,1136399480,5150,5150,5150,5150,1128
|
|
20231109,125100,1130590280,5140,5140,5140,5140,0
|
|
20231109,125000,1130590280,5140,5140,5140,5140,1
|
|
20231109,124900,1130585140,5140,5140,5140,5140,0
|
|
20231109,124800,1130585140,5140,5140,5140,5140,0
|
|
20231109,124700,1130585140,5140,5140,5140,5140,31
|
|
20231109,124600,1130425800,5140,5140,5140,5140,185
|
|
20231109,124500,1129474900,5140,5150,5150,5140,155
|
|
20231109,124400,1128678140,5150,5150,5150,5150,1
|
|
20231109,124300,1128672990,5150,5150,5150,5150,0
|
|
20231109,124200,1128672990,5150,5150,5150,5150,51
|
|
20231109,124100,1128410340,5140,5140,5140,5140,0
|
|
20231109,124000,1128410340,5140,5140,5140,5140,0
|
|
20231109,123900,1128410340,5140,5140,5140,5140,0
|
|
20231109,123800,1128410340,5140,5140,5140,5140,380
|
|
20231109,123700,1126457140,5150,5150,5150,5150,0
|
|
20231109,123600,1126457140,5150,5150,5150,5150,0
|
|
20231109,123500,1126457140,5150,5150,5150,5150,20
|
|
20231109,123400,1126354140,5150,5150,5150,5150,0
|
|
20231109,123300,1126354140,5150,5150,5150,5150,0
|
|
20231109,123200,1126354140,5150,5150,5150,5150,10
|
|
20231109,123100,1126302640,5150,5150,5150,5150,0
|
|
20231109,123000,1126302640,5150,5150,5150,5150,500
|
|
20231109,122900,1123727640,5150,5150,5150,5150,10
|
|
20231109,122800,1123676140,5150,5150,5150,5150,0
|
|
20231109,122700,1123676140,5150,5150,5150,5150,0
|
|
20231109,122600,1123676140,5150,5150,5150,5150,0
|
|
20231109,122500,1123676140,5150,5150,5150,5150,20
|
|
20231109,122400,1123573140,5140,5140,5140,5140,100
|
|
20231109,122300,1123059140,5140,5140,5140,5140,0
|
|
20231109,122200,1123059140,5140,5140,5140,5140,2500
|
|
20231109,122100,1110209140,5140,5140,5140,5140,0
|
|
20231109,122000,1110209140,5140,5140,5140,5140,0
|
|
20231109,121900,1110209140,5140,5140,5140,5140,0
|
|
20231109,121800,1110209140,5140,5140,5140,5140,510
|
|
20231109,121700,1107587740,5140,5140,5140,5140,90
|
|
20231109,121600,1107125140,5140,5140,5140,5140,0
|
|
20231109,121500,1107125140,5140,5140,5140,5140,200
|
|
20231109,121400,1106097140,5140,5140,5140,5140,50
|
|
20231109,121300,1105840140,5140,5140,5140,5140,0
|
|
20231109,121200,1105840140,5140,5140,5140,5140,0
|
|
20231109,121100,1105840140,5140,5140,5140,5140,1
|
|
20231109,121000,1105835000,5140,5140,5140,5140,80
|
|
20231109,120900,1105423800,5140,5140,5140,5140,360
|
|
20231109,120800,1103573400,5130,5130,5130,5130,136
|
|
20231109,120700,1102875720,5120,5130,5140,5120,688
|
|
20231109,120600,1099341030,5120,5120,5120,5120,1919
|
|
20231109,120500,1089515750,5140,5130,5140,5120,102
|
|
20231109,120400,1088992490,5140,5130,5140,5130,1780
|
|
20231109,120300,1079861080,5140,5130,5140,5130,101
|
|
20231109,120200,1079342940,5140,5130,5140,5130,195
|
|
20231109,120100,1078342580,5140,5140,5140,5140,0
|
|
20231109,120000,1078342580,5140,5140,5140,5140,116
|
|
20231109,115900,1077746340,5140,5140,5140,5140,1
|
|
20231109,115800,1077741200,5150,5150,5150,5150,0
|
|
20231109,115700,1077741200,5150,5150,5150,5150,2
|
|
20231109,115600,1077730900,5130,5150,5150,5130,5122
|
|
20231109,115500,1051433230,5150,5150,5150,5150,0
|
|
20231109,115400,1051433230,5150,5150,5150,5150,25
|
|
20231109,115300,1051304480,5150,5150,5150,5150,201
|
|
20231109,115200,1050269330,5160,5150,5160,5150,166
|
|
20231109,115100,1049414380,5150,5150,5150,5150,200
|
|
20231109,115000,1048384380,5160,5160,5160,5160,1
|
|
20231109,114900,1048379220,5150,5150,5150,5150,0
|
|
20231109,114800,1048379220,5150,5150,5150,5150,0
|
|
20231109,114700,1048379220,5150,5150,5150,5150,51
|
|
20231109,114600,1048116570,5150,5150,5150,5150,0
|
|
20231109,114500,1048116570,5150,5150,5150,5150,99
|
|
20231109,114400,1047606720,5150,5150,5150,5150,0
|
|
20231109,114300,1047606720,5150,5150,5150,5150,76
|
|
20231109,114200,1047215320,5150,5150,5150,5150,0
|
|
20231109,114100,1047215320,5150,5150,5150,5150,593
|
|
20231109,114000,1044161370,5170,5170,5170,5170,0
|
|
20231109,113900,1044161370,5170,5170,5170,5170,0
|
|
20231109,113800,1044161370,5170,5150,5170,5150,398
|
|
20231109,113700,1042111080,5150,5150,5150,5150,1
|
|
20231109,113600,1042105930,5160,5160,5160,5160,160
|
|
20231109,113500,1041280330,5150,5150,5150,5150,0
|
|
20231109,113400,1041280330,5150,5150,5150,5150,510
|
|
20231109,113300,1038653830,5150,5150,5150,5150,0
|
|
20231109,113200,1038653830,5150,5150,5150,5150,1581
|
|
20231109,113100,1030511680,5150,5150,5150,5150,22
|
|
20231109,113000,1030398380,5160,5160,5160,5160,12
|
|
20231109,112900,1030336460,5150,5150,5150,5150,0
|
|
20231109,112800,1030336460,5150,5160,5160,5150,640
|
|
20231109,112700,1027034260,5170,5170,5170,5170,0
|
|
20231109,112600,1027034260,5170,5170,5170,5170,0
|
|
20231109,112500,1027034260,5170,5170,5170,5170,0
|
|
20231109,112400,1027034260,5170,5170,5170,5170,118
|
|
20231109,112300,1026424200,5160,5160,5160,5160,782
|
|
20231109,112200,1022389080,5150,5150,5150,5150,1097
|
|
20231109,112100,1016739530,5160,5160,5160,5160,222
|
|
20231109,112000,1015594010,5160,5160,5160,5160,50
|
|
20231109,111900,1015336010,5160,5160,5160,5160,691
|
|
20231109,111800,1011770450,5160,5160,5160,5160,1468
|
|
20231109,111700,1004195570,5160,5160,5160,5150,304
|
|
20231109,111600,1002628440,5150,5150,5150,5150,0
|
|
20231109,111500,1002628440,5150,5150,5150,5150,250
|
|
20231109,111400,1001340940,5160,5160,5160,5160,0
|
|
20231109,111300,1001340940,5160,5160,5160,5160,2
|
|
20231109,111200,1001330620,5150,5150,5150,5150,300
|
|
20231109,111100,999785620,5150,5150,5150,5150,0
|
|
20231109,111000,999785620,5150,5160,5160,5150,200
|
|
20231109,110900,998754620,5160,5160,5160,5160,1
|
|
20231109,110800,998749460,5150,5170,5170,5150,227
|
|
20231109,110700,997577470,5160,5160,5160,5160,0
|
|
20231109,110600,997577470,5160,5160,5160,5160,0
|
|
20231109,110500,997577470,5160,5160,5160,5160,1477
|
|
20231109,110400,989956150,5160,5160,5160,5160,200
|
|
20231109,110300,988924150,5160,5160,5160,5160,0
|
|
20231109,110200,988924150,5160,5160,5160,5160,36
|
|
20231109,110100,988738390,5170,5170,5170,5170,100
|
|
20231109,110000,988221390,5170,5170,5170,5170,0
|
|
20231109,105900,988221390,5170,5170,5170,5170,0
|
|
20231109,105800,988221390,5170,5170,5170,5170,0
|
|
20231109,105700,988221390,5170,5170,5170,5170,0
|
|
20231109,105600,988221390,5170,5170,5170,5170,0
|
|
20231109,105500,988221390,5170,5170,5170,5170,216
|
|
20231109,105400,987104670,5170,5170,5170,5170,4
|
|
20231109,105300,987083990,5160,5160,5160,5160,5
|
|
20231109,105200,987058190,5160,5160,5160,5160,1000
|
|
20231109,105100,981898190,5160,5160,5160,5160,0
|
|
20231109,105000,981898190,5160,5160,5160,5160,90
|
|
20231109,104900,981433790,5160,5160,5160,5160,0
|
|
20231109,104800,981433790,5160,5160,5160,5160,351
|
|
20231109,104700,979622630,5160,5180,5180,5160,848
|
|
20231109,104600,975246770,5160,5160,5160,5160,200
|
|
20231109,104500,974214770,5160,5170,5170,5160,611
|
|
20231109,104400,971061910,5170,5180,5180,5170,100
|
|
20231109,104300,970544780,5180,5180,5180,5180,0
|
|
20231109,104200,970544780,5180,5180,5180,5180,117
|
|
20231109,104100,969938720,5190,5180,5190,5180,798
|
|
20231109,104000,965803750,5180,5160,5180,5160,1465
|
|
20231109,103900,958243930,5160,5160,5160,5160,388
|
|
20231109,103800,956241850,5160,5160,5160,5160,300
|
|
20231109,103700,954693850,5160,5160,5160,5160,626
|
|
20231109,103600,951463690,5170,5170,5170,5170,0
|
|
20231109,103500,951463690,5170,5160,5170,5150,1048
|
|
20231109,103400,946054520,5160,5160,5160,5160,170
|
|
20231109,103300,945177320,5170,5170,5170,5170,380
|
|
20231109,103200,943212720,5180,5180,5180,5160,590
|
|
20231109,103100,940156540,5180,5160,5180,5160,221
|
|
20231109,103000,939015880,5180,5180,5180,5180,10
|
|
20231109,102900,938964080,5170,5160,5170,5160,2343
|
|
20231109,102800,926854000,5160,5150,5160,5150,412
|
|
20231109,102700,924732100,5150,5150,5150,5140,61
|
|
20231109,102600,924418360,5140,5150,5150,5140,53
|
|
20231109,102500,924145910,5150,5150,5150,5130,213
|
|
20231109,102400,923050920,5150,5150,5150,5150,101
|
|
20231109,102300,922530770,5150,5140,5150,5140,688
|
|
20231109,102200,918994350,5140,5120,5140,5120,202
|
|
20231109,102100,917959910,5120,5130,5130,5120,1531
|
|
20231109,102000,910119690,5140,5140,5140,5140,2
|
|
20231109,101900,910109410,5130,5130,5130,5130,0
|
|
20231109,101800,910109410,5130,5130,5130,5130,50
|
|
20231109,101700,909852910,5130,5130,5130,5120,810
|
|
20231109,101600,905702110,5120,5120,5120,5120,0
|
|
20231109,101500,905702110,5120,5130,5130,5120,11
|
|
20231109,101400,905645740,5130,5130,5130,5130,28
|
|
20231109,101300,905502100,5130,5130,5130,5130,67
|
|
20231109,101200,905158390,5130,5120,5130,5110,585
|
|
20231109,101100,902164060,5120,5120,5120,5120,89
|
|
20231109,101000,901708380,5120,5120,5120,5120,0
|
|
20231109,100900,901708380,5120,5130,5130,5120,3974
|
|
20231109,100800,881361450,5130,5130,5130,5130,79
|
|
20231109,100700,880956180,5130,5130,5130,5130,28
|
|
20231109,100600,880812540,5120,5120,5120,5120,0
|
|
20231109,100500,880812540,5120,5130,5130,5120,988
|
|
20231109,100400,875752960,5130,5130,5130,5130,1170
|
|
20231109,100300,869750860,5130,5130,5130,5130,490
|
|
20231109,100200,867237160,5130,5130,5130,5130,753
|
|
20231109,100100,863374270,5130,5130,5130,5120,593
|
|
20231109,100000,860332190,5120,5120,5120,5120,1082
|
|
20231109,095900,854792350,5130,5130,5130,5130,50
|
|
20231109,095800,854535850,5120,5130,5130,5120,5677
|
|
20231109,095700,825437930,5120,5140,5140,5120,441
|
|
20231109,095600,823177920,5130,5120,5130,5120,458
|
|
20231109,095500,820830850,5120,5120,5130,5120,2118
|
|
20231109,095400,809979230,5120,5120,5130,5120,1159
|
|
20231109,095300,804045140,5120,5130,5130,5120,1010
|
|
20231109,095200,798864380,5140,5140,5140,5140,0
|
|
20231109,095100,798864380,5140,5130,5140,5120,3379
|
|
20231109,095000,781529980,5130,5150,5150,5130,328
|
|
20231109,094900,779844540,5130,5140,5140,5130,133
|
|
20231109,094800,779161950,5140,5130,5140,5120,1477
|
|
20231109,094700,771581430,5130,5130,5170,5130,567
|
|
20231109,094600,768670080,5130,5150,5160,5130,6642
|
|
20231109,094500,734580040,5160,5140,5160,5140,93
|
|
20231109,094400,734102000,5160,5140,5160,5140,6
|
|
20231109,094300,734071140,5160,5130,5160,5130,854
|
|
20231109,094200,729688320,5130,5160,5160,5130,2124
|
|
20231109,094100,718784760,5140,5160,5170,5140,20006
|
|
20231109,094000,615870490,5170,5170,5170,5160,210
|
|
20231109,093900,614785600,5170,5160,5200,5160,303
|
|
20231109,093800,613217610,5160,5160,5170,5160,856
|
|
20231109,093700,608799560,5170,5160,5170,5150,3801
|
|
20231109,093600,589220850,5150,5160,5170,5150,5884
|
|
20231109,093500,558873030,5170,5170,5170,5160,1695
|
|
20231109,093400,550110960,5170,5170,5180,5170,211
|
|
20231109,093300,549018760,5170,5170,5170,5160,3433
|
|
20231109,093200,531270400,5180,5170,5180,5170,346
|
|
20231109,093100,529480520,5180,5170,5180,5170,614
|
|
20231109,093000,526305130,5180,5190,5190,5180,695
|
|
20231109,092900,522703980,5190,5200,5200,5180,2053
|
|
20231109,092800,512069400,5200,5200,5200,5200,2
|
|
20231109,092700,512059000,5200,5170,5200,5170,515
|
|
20231109,092600,509391720,5170,5180,5200,5170,3261
|
|
20231109,092500,492518380,5210,5180,5210,5170,1794
|
|
20231109,092400,483215040,5180,5190,5210,5180,1107
|
|
20231109,092300,477476040,5190,5200,5200,5190,380
|
|
20231109,092200,475500930,5200,5210,5210,5200,46
|
|
20231109,092100,475261470,5200,5220,5220,5200,4487
|
|
20231109,092000,451929050,5210,5200,5210,5190,337
|
|
20231109,091900,450173680,5200,5200,5210,5190,1052
|
|
20231109,091800,444703750,5190,5210,5220,5190,1187
|
|
20231109,091700,438529340,5200,5180,5200,5180,5524
|
|
20231109,091600,409837400,5170,5190,5190,5170,562
|
|
20231109,091500,406927450,5200,5200,5200,5200,6
|
|
20231109,091400,406896250,5180,5180,5190,5160,8116
|
|
20231109,091300,364858660,5180,5180,5190,5180,514
|
|
20231109,091200,362196120,5180,5170,5190,5170,4137
|
|
20231109,091100,340766950,5170,5170,5180,5160,10574
|
|
20231109,091000,286052060,5160,5170,5170,5150,4658
|
|
20231109,090900,262008710,5170,5170,5190,5170,1884
|
|
20231109,090800,252268230,5170,5200,5200,5170,519
|
|
20231109,090700,249577710,5200,5170,5210,5140,15642
|
|
20231109,090600,168864480,5170,5180,5180,5170,6847
|
|
20231109,090500,133414480,5180,5230,5230,5160,15799
|
|
20231109,090400,51642600,5230,5230,5230,5230,192
|
|
20231109,090300,50638440,5220,5220,5220,5200,2839
|
|
20231109,090200,35842840,5230,5220,5250,5220,187
|
|
20231109,090100,34865080,5210,5190,5220,5180,2127
|
|
20231109,090000,23826820,5210,5220,5220,5180,4580
|