611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,190800,1394377720,3130,3130,3130,3130,9708
|
|
20231109,190700,1394377720,3130,3130,3130,3130,0
|
|
20231109,190600,1394377720,3130,3130,3130,3130,0
|
|
20231109,190500,1394377720,3130,3130,3130,3130,0
|
|
20231109,190400,1394377720,3130,3130,3130,3130,0
|
|
20231109,190300,1394377720,3130,3130,3130,3130,0
|
|
20231109,190200,1394377720,3130,3130,3130,3130,0
|
|
20231109,190100,1394377720,3130,3130,3130,3130,0
|
|
20231109,190000,1394377720,3130,3130,3130,3130,0
|
|
20231109,185900,1394377720,3130,3130,3130,3130,0
|
|
20231109,185800,1394377720,3130,3130,3130,3130,0
|
|
20231109,185700,1394377720,3130,3130,3130,3130,0
|
|
20231109,185600,1394377720,3130,3130,3130,3130,0
|
|
20231109,185500,1394377720,3130,3130,3130,3130,0
|
|
20231109,185400,1394377720,3130,3130,3130,3130,0
|
|
20231109,185300,1394377720,3130,3130,3130,3130,0
|
|
20231109,185200,1394377720,3130,3130,3130,3130,0
|
|
20231109,185100,1394377720,3130,3130,3130,3130,0
|
|
20231109,185000,1394377720,3130,3130,3130,3130,0
|
|
20231109,184900,1394377720,3130,3130,3130,3130,0
|
|
20231109,184800,1394377720,3130,3130,3130,3130,0
|
|
20231109,184700,1394377720,3130,3130,3130,3130,0
|
|
20231109,184600,1394377720,3130,3130,3130,3130,0
|
|
20231109,184500,1394377720,3130,3130,3130,3130,0
|
|
20231109,184400,1394377720,3130,3130,3130,3130,0
|
|
20231109,184300,1394377720,3130,3130,3130,3130,0
|
|
20231109,184200,1394377720,3130,3130,3130,3130,0
|
|
20231109,184100,1394377720,3130,3130,3130,3130,0
|
|
20231109,184000,1394377720,3130,3130,3130,3130,0
|
|
20231109,183900,1394377720,3130,3130,3130,3130,0
|
|
20231109,183800,1394377720,3130,3130,3130,3130,9708
|
|
20231109,183700,1394377720,3130,3130,3130,3130,0
|
|
20231109,183600,1394377720,3130,3130,3130,3130,0
|
|
20231109,183500,1394377720,3130,3130,3130,3130,0
|
|
20231109,183400,1394377720,3130,3130,3130,3130,0
|
|
20231109,183300,1394377720,3130,3130,3130,3130,0
|
|
20231109,183200,1394377720,3130,3130,3130,3130,0
|
|
20231109,183100,1394377720,3130,3130,3130,3130,0
|
|
20231109,183000,1394377720,3130,3130,3130,3130,0
|
|
20231109,182900,1394377720,3130,3130,3130,3130,0
|
|
20231109,182800,1394377720,3130,3130,3130,3130,0
|
|
20231109,182700,1394377720,3130,3130,3130,3130,0
|
|
20231109,182600,1394377720,3130,3130,3130,3130,0
|
|
20231109,182500,1394377720,3130,3130,3130,3130,0
|
|
20231109,182400,1394377720,3130,3130,3130,3130,0
|
|
20231109,182300,1394377720,3130,3130,3130,3130,0
|
|
20231109,182200,1394377720,3130,3130,3130,3130,0
|
|
20231109,182100,1394377720,3130,3130,3130,3130,0
|
|
20231109,182000,1394377720,3130,3130,3130,3130,0
|
|
20231109,181900,1394377720,3130,3130,3130,3130,0
|
|
20231109,181800,1394377720,3130,3130,3130,3130,0
|
|
20231109,181700,1394377720,3130,3130,3130,3130,0
|
|
20231109,181600,1394377720,3130,3130,3130,3130,0
|
|
20231109,181500,1394377720,3130,3130,3130,3130,0
|
|
20231109,181400,1394377720,3130,3130,3130,3130,0
|
|
20231109,181300,1394377720,3130,3130,3130,3130,0
|
|
20231109,181200,1394377720,3130,3130,3130,3130,0
|
|
20231109,181100,1394377720,3130,3130,3130,3130,0
|
|
20231109,181000,1394377720,3130,3130,3130,3130,0
|
|
20231109,180900,1394377720,3130,3130,3130,3130,0
|
|
20231109,180800,1394377720,3130,3130,3130,3130,9708
|
|
20231109,180700,1394377720,3130,3130,3130,3130,0
|
|
20231109,180600,1394377720,3130,3130,3130,3130,0
|
|
20231109,180500,1394377720,3130,3130,3130,3130,0
|
|
20231109,180400,1394377720,3130,3130,3130,3130,0
|
|
20231109,180300,1394377720,3130,3130,3130,3130,0
|
|
20231109,180200,1394377720,3130,3130,3130,3130,0
|
|
20231109,180100,1394377720,3130,3130,3130,3130,0
|
|
20231109,180000,1394377720,3130,3130,3130,3130,0
|
|
20231109,175900,1394377720,3130,3130,3130,3130,0
|
|
20231109,175800,1394377720,3130,3130,3130,3130,0
|
|
20231109,175700,1394377720,3130,3130,3130,3130,0
|
|
20231109,175600,1394377720,3130,3130,3130,3130,0
|
|
20231109,175500,1394377720,3130,3130,3130,3130,0
|
|
20231109,175400,1394377720,3130,3130,3130,3130,0
|
|
20231109,175300,1394377720,3130,3130,3130,3130,0
|
|
20231109,175200,1394377720,3130,3130,3130,3130,0
|
|
20231109,175100,1394377720,3130,3130,3130,3130,0
|
|
20231109,175000,1394377720,3130,3130,3130,3130,0
|
|
20231109,174900,1394377720,3130,3130,3130,3130,0
|
|
20231109,174800,1394377720,3130,3130,3130,3130,0
|
|
20231109,174700,1394377720,3130,3130,3130,3130,0
|
|
20231109,174600,1394377720,3130,3130,3130,3130,0
|
|
20231109,174500,1394377720,3130,3130,3130,3130,0
|
|
20231109,174400,1394377720,3130,3130,3130,3130,0
|
|
20231109,174300,1394377720,3130,3130,3130,3130,0
|
|
20231109,174200,1394377720,3130,3130,3130,3130,0
|
|
20231109,174100,1394377720,3130,3130,3130,3130,0
|
|
20231109,174000,1394377720,3130,3130,3130,3130,0
|
|
20231109,173900,1394377720,3130,3130,3130,3130,0
|
|
20231109,173800,1394377720,3130,3130,3130,3130,9708
|
|
20231109,173700,1394377720,3130,3130,3130,3130,0
|
|
20231109,173600,1394377720,3130,3130,3130,3130,0
|
|
20231109,173500,1394377720,3130,3130,3130,3130,0
|
|
20231109,173400,1394377720,3130,3130,3130,3130,0
|
|
20231109,173300,1394377720,3130,3130,3130,3130,0
|
|
20231109,173200,1394377720,3130,3130,3130,3130,0
|
|
20231109,173100,1394377720,3130,3130,3130,3130,0
|
|
20231109,173000,1394377720,3130,3130,3130,3130,0
|
|
20231109,172900,1394377720,3130,3130,3130,3130,0
|
|
20231109,172800,1394377720,3130,3130,3130,3130,0
|
|
20231109,172700,1394377720,3130,3130,3130,3130,0
|
|
20231109,172600,1394377720,3130,3130,3130,3130,0
|
|
20231109,172500,1394377720,3130,3130,3130,3130,0
|
|
20231109,172400,1394377720,3130,3130,3130,3130,0
|
|
20231109,172300,1394377720,3130,3130,3130,3130,0
|
|
20231109,172200,1394377720,3130,3130,3130,3130,0
|
|
20231109,172100,1394377720,3130,3130,3130,3130,0
|
|
20231109,172000,1394377720,3130,3130,3130,3130,0
|
|
20231109,171900,1394377720,3130,3130,3130,3130,0
|
|
20231109,171800,1394377720,3130,3130,3130,3130,0
|
|
20231109,171700,1394377720,3130,3130,3130,3130,0
|
|
20231109,171600,1394377720,3130,3130,3130,3130,0
|
|
20231109,171500,1394377720,3130,3130,3130,3130,0
|
|
20231109,171400,1394377720,3130,3130,3130,3130,0
|
|
20231109,171300,1394377720,3130,3130,3130,3130,0
|
|
20231109,171200,1394377720,3130,3130,3130,3130,0
|
|
20231109,171100,1394377720,3130,3130,3130,3130,0
|
|
20231109,171000,1394377720,3130,3130,3130,3130,0
|
|
20231109,170900,1394377720,3130,3130,3130,3130,0
|
|
20231109,170800,1394377720,3130,3130,3130,3130,9708
|
|
20231109,170700,1394377720,3130,3130,3130,3130,0
|
|
20231109,170600,1394377720,3130,3130,3130,3130,0
|
|
20231109,170500,1394377720,3130,3130,3130,3130,0
|
|
20231109,170400,1394377720,3130,3130,3130,3130,0
|
|
20231109,170300,1394377720,3130,3130,3130,3130,0
|
|
20231109,170200,1394377720,3130,3130,3130,3130,0
|
|
20231109,170100,1394377720,3130,3130,3130,3130,0
|
|
20231109,170000,1394377720,3130,3130,3130,3130,0
|
|
20231109,165900,1394377720,3130,3130,3130,3130,0
|
|
20231109,165800,1394377720,3130,3130,3130,3130,0
|
|
20231109,165700,1394377720,3130,3130,3130,3130,0
|
|
20231109,165600,1394377720,3130,3130,3130,3130,0
|
|
20231109,165500,1394377720,3130,3130,3130,3130,0
|
|
20231109,165400,1394377720,3130,3130,3130,3130,0
|
|
20231109,165300,1394377720,3130,3130,3130,3130,0
|
|
20231109,165200,1394377720,3130,3130,3130,3130,0
|
|
20231109,165100,1394377720,3130,3130,3130,3130,0
|
|
20231109,165000,1394377720,3130,3130,3130,3130,0
|
|
20231109,164900,1394377720,3130,3130,3130,3130,0
|
|
20231109,164800,1394377720,3130,3130,3130,3130,0
|
|
20231109,164700,1394377720,3130,3130,3130,3130,0
|
|
20231109,164600,1394377720,3130,3130,3130,3130,0
|
|
20231109,164500,1394377720,3130,3130,3130,3130,0
|
|
20231109,164400,1394377720,3130,3130,3130,3130,0
|
|
20231109,164300,1394377720,3130,3130,3130,3130,0
|
|
20231109,164200,1394377720,3130,3130,3130,3130,0
|
|
20231109,164100,1394377720,3130,3130,3130,3130,0
|
|
20231109,164000,1394377720,3130,3130,3130,3130,0
|
|
20231109,163900,1394377720,3130,3130,3130,3130,0
|
|
20231109,163800,1394377720,3130,3130,3130,3130,9708
|
|
20231109,163700,1394377720,3130,3130,3130,3130,0
|
|
20231109,163600,1394377720,3130,3130,3130,3130,0
|
|
20231109,163500,1394377720,3130,3130,3130,3130,0
|
|
20231109,163400,1394377720,3130,3130,3130,3130,0
|
|
20231109,163300,1394377720,3130,3130,3130,3130,0
|
|
20231109,163200,1394377720,3130,3130,3130,3130,0
|
|
20231109,163100,1394377720,3130,3130,3130,3130,0
|
|
20231109,163000,1394377720,3130,3130,3130,3130,0
|
|
20231109,162900,1394377720,3130,3130,3130,3130,0
|
|
20231109,162800,1394377720,3130,3130,3130,3130,0
|
|
20231109,162700,1394377720,3130,3130,3130,3130,0
|
|
20231109,162600,1394377720,3130,3130,3130,3130,0
|
|
20231109,162500,1394377720,3130,3130,3130,3130,0
|
|
20231109,162400,1394377720,3130,3130,3130,3130,0
|
|
20231109,162300,1394377720,3130,3130,3130,3130,0
|
|
20231109,162200,1394377720,3130,3130,3130,3130,0
|
|
20231109,162100,1394377720,3130,3130,3130,3130,0
|
|
20231109,162000,1394377720,3130,3130,3130,3130,0
|
|
20231109,161900,1394377720,3130,3130,3130,3130,0
|
|
20231109,161800,1394377720,3130,3130,3130,3130,0
|
|
20231109,161700,1394377720,3130,3130,3130,3130,0
|
|
20231109,161600,1394377720,3130,3130,3130,3130,0
|
|
20231109,161500,1394377720,3130,3130,3130,3130,0
|
|
20231109,161400,1394377720,3130,3130,3130,3130,0
|
|
20231109,161300,1394377720,3130,3130,3130,3130,0
|
|
20231109,161200,1394377720,3130,3130,3130,3130,0
|
|
20231109,161100,1394377720,3130,3130,3130,3130,0
|
|
20231109,161000,1394377720,3130,3130,3130,3130,0
|
|
20231109,160900,1394377720,3130,3130,3130,3130,0
|
|
20231109,160800,1394377720,3130,3130,3130,3130,9708
|
|
20231109,160700,1394377720,3130,3130,3130,3130,0
|
|
20231109,160600,1394377720,3130,3130,3130,3130,0
|
|
20231109,160500,1394377720,3130,3130,3130,3130,0
|
|
20231109,160400,1394377720,3130,3130,3130,3130,0
|
|
20231109,160300,1394377720,3130,3130,3130,3130,0
|
|
20231109,160200,1394377720,3130,3130,3130,3130,0
|
|
20231109,160100,1394377720,3130,3130,3130,3130,0
|
|
20231109,160000,1394377720,3130,3130,3130,3130,0
|
|
20231109,155900,1394377720,3130,3130,3130,3130,0
|
|
20231109,155800,1394377720,3130,3130,3130,3130,0
|
|
20231109,155700,1394377720,3130,3130,3130,3130,0
|
|
20231109,155600,1394377720,3130,3130,3130,3130,0
|
|
20231109,155500,1394377720,3130,3130,3130,3130,0
|
|
20231109,155400,1394377720,3130,3130,3130,3130,0
|
|
20231109,155300,1394377720,3130,3130,3130,3130,0
|
|
20231109,155200,1394377720,3130,3130,3130,3130,0
|
|
20231109,155100,1394377720,3130,3130,3130,3130,0
|
|
20231109,155000,1394377720,3130,3130,3130,3130,0
|
|
20231109,154900,1394377720,3130,3130,3130,3130,0
|
|
20231109,154800,1394377720,3130,3130,3130,3130,0
|
|
20231109,154700,1394377720,3130,3130,3130,3130,0
|
|
20231109,154600,1394377720,3130,3130,3130,3130,0
|
|
20231109,154500,1394377720,3130,3130,3130,3130,0
|
|
20231109,154400,1394377720,3130,3130,3130,3130,0
|
|
20231109,154300,1394377720,3130,3130,3130,3130,0
|
|
20231109,154200,1394377720,3130,3130,3130,3130,0
|
|
20231109,154100,1394377720,3130,3130,3130,3130,0
|
|
20231109,154000,1394377720,3130,3130,3130,3130,0
|
|
20231109,153900,1394377720,3130,3130,3130,3130,0
|
|
20231109,153800,1394377720,3130,3130,3130,3130,9708
|
|
20231109,153700,1394377720,3130,3130,3130,3130,0
|
|
20231109,153600,1394377720,3130,3130,3130,3130,0
|
|
20231109,153500,1394377720,3130,3130,3130,3130,0
|
|
20231109,153400,1394377720,3130,3130,3130,3130,0
|
|
20231109,153300,1394377720,3130,3130,3130,3130,0
|
|
20231109,153200,1394377720,3130,3130,3130,3130,0
|
|
20231109,153100,1394377720,3130,3130,3130,3130,0
|
|
20231109,153000,1394377720,3130,3130,3130,3130,9708
|
|
20231109,152900,1363991680,3130,3130,3130,3130,0
|
|
20231109,152800,1363991680,3130,3130,3130,3130,0
|
|
20231109,152700,1363991680,3130,3130,3130,3130,0
|
|
20231109,152600,1363991680,3130,3130,3130,3130,0
|
|
20231109,152500,1363991680,3130,3130,3130,3130,0
|
|
20231109,152400,1363991680,3130,3130,3130,3130,0
|
|
20231109,152300,1363991680,3130,3130,3130,3130,0
|
|
20231109,152200,1363991680,3130,3130,3130,3130,0
|
|
20231109,152100,1363991680,3130,3130,3130,3130,0
|
|
20231109,152000,1363991680,3130,3130,3130,3130,0
|
|
20231109,151900,1363991680,3130,3125,3130,3125,545
|
|
20231109,151800,1362288395,3125,3120,3125,3115,200
|
|
20231109,151700,1361664100,3125,3120,3125,3120,527
|
|
20231109,151600,1360019850,3125,3130,3130,3110,470
|
|
20231109,151500,1358555795,3120,3120,3120,3120,2620
|
|
20231109,151400,1350381395,3120,3120,3120,3120,0
|
|
20231109,151300,1350381395,3120,3115,3120,3115,294
|
|
20231109,151200,1349465550,3125,3120,3130,3120,1129
|
|
20231109,151100,1345941395,3130,3125,3130,3125,601
|
|
20231109,151000,1344060410,3125,3125,3135,3125,843
|
|
20231109,150900,1341425925,3140,3140,3140,3130,2020
|
|
20231109,150800,1335102085,3135,3120,3135,3120,5643
|
|
20231109,150700,1317463155,3120,3115,3120,3115,182
|
|
20231109,150600,1316896220,3120,3105,3120,3105,1958
|
|
20231109,150500,1310803855,3105,3110,3110,3105,207
|
|
20231109,150400,1310161095,3110,3105,3110,3105,186
|
|
20231109,150300,1309583535,3110,3110,3110,3105,921
|
|
20231109,150200,1306719975,3110,3110,3110,3105,949
|
|
20231109,150100,1303770085,3110,3110,3110,3105,295
|
|
20231109,150000,1302852660,3110,3110,3110,3110,551
|
|
20231109,145900,1301139050,3110,3110,3110,3105,212
|
|
20231109,145800,1300479760,3110,3110,3110,3100,303
|
|
20231109,145700,1299537520,3115,3115,3115,3100,247
|
|
20231109,145600,1298768160,3115,3105,3115,3085,3177
|
|
20231109,145500,1288934775,3120,3120,3120,3120,466
|
|
20231109,145400,1287480855,3125,3110,3130,3090,7244
|
|
20231109,145300,1265027305,3140,3130,3140,3090,3554
|
|
20231109,145200,1253933965,3140,3120,3140,3120,3848
|
|
20231109,145100,1241894250,3120,3115,3120,3095,2757
|
|
20231109,145000,1233332865,3120,3115,3120,3115,346
|
|
20231109,144900,1232253845,3120,3100,3120,3100,281
|
|
20231109,144800,1231377770,3120,3100,3120,3100,973
|
|
20231109,144700,1228345645,3110,3120,3120,3110,1809
|
|
20231109,144600,1222718175,3120,3120,3120,3120,0
|
|
20231109,144500,1222718175,3120,3115,3120,3115,123
|
|
20231109,144400,1222334775,3125,3125,3125,3125,0
|
|
20231109,144300,1222334775,3125,3115,3125,3115,344
|
|
20231109,144200,1221263205,3125,3120,3125,3120,79
|
|
20231109,144100,1221016395,3125,3125,3130,3125,1284
|
|
20231109,144000,1217003890,3130,3120,3130,3120,1267
|
|
20231109,143900,1213046610,3125,3120,3125,3115,337
|
|
20231109,143800,1211995585,3125,3120,3125,3115,800
|
|
20231109,143700,1209501980,3125,3120,3125,3120,12
|
|
20231109,143600,1209464535,3125,3120,3125,3120,105
|
|
20231109,143500,1209136920,3125,3125,3125,3125,0
|
|
20231109,143400,1209136920,3125,3120,3125,3120,381
|
|
20231109,143300,1207946330,3120,3120,3120,3115,114
|
|
20231109,143200,1207590660,3120,3115,3120,3115,369
|
|
20231109,143100,1206441215,3115,3115,3115,3115,1
|
|
20231109,143000,1206438100,3110,3115,3115,3110,24
|
|
20231109,142900,1206363440,3110,3115,3115,3110,695
|
|
20231109,142800,1204201435,3115,3110,3115,3110,105
|
|
20231109,142700,1203874830,3115,3115,3115,3115,1
|
|
20231109,142600,1203871715,3115,3120,3120,3110,431
|
|
20231109,142500,1202531260,3120,3120,3120,3110,7
|
|
20231109,142400,1202509440,3120,3115,3120,3115,2
|
|
20231109,142300,1202503205,3125,3125,3130,3110,878
|
|
20231109,142200,1199762285,3125,3125,3125,3125,50
|
|
20231109,142100,1199606035,3130,3130,3130,3110,13
|
|
20231109,142000,1199565545,3130,3125,3130,3125,7
|
|
20231109,141900,1199543650,3130,3125,3135,3120,4507
|
|
20231109,141800,1185442525,3130,3120,3130,3110,3087
|
|
20231109,141700,1175805915,3120,3120,3120,3120,126
|
|
20231109,141600,1175412795,3120,3120,3120,3115,147
|
|
20231109,141500,1174954325,3120,3115,3120,3115,437
|
|
20231109,141400,1173593060,3130,3110,3130,3110,1215
|
|
20231109,141300,1169800165,3110,3110,3110,3110,701
|
|
20231109,141200,1167620055,3115,3115,3115,3115,50
|
|
20231109,141100,1167464305,3115,3100,3115,3100,1978
|
|
20231109,141000,1161332265,3100,3095,3100,3095,275
|
|
20231109,140900,1160481135,3095,3095,3095,3095,114
|
|
20231109,140800,1160128305,3095,3085,3095,3085,1038
|
|
20231109,140700,1156923565,3085,3075,3085,3075,508
|
|
20231109,140600,1155360125,3075,3075,3075,3075,220
|
|
20231109,140500,1154683625,3075,3075,3080,3070,601
|
|
20231109,140400,1152835540,3080,3075,3080,3075,16
|
|
20231109,140300,1152786335,3080,3080,3080,3075,226
|
|
20231109,140200,1152090375,3070,3070,3080,3070,2073
|
|
20231109,140100,1145726255,3070,3070,3070,3060,1062
|
|
20231109,140000,1142476025,3070,3060,3070,3060,161
|
|
20231109,135900,1141982955,3070,3070,3070,3060,191
|
|
20231109,135800,1141397985,3070,3070,3070,3065,135
|
|
20231109,135700,1140983750,3070,3080,3080,3070,180
|
|
20231109,135600,1140430965,3080,3070,3080,3070,634
|
|
20231109,135500,1138484575,3080,3060,3080,3060,2237
|
|
20231109,135400,1131609080,3070,3070,3070,3070,622
|
|
20231109,135300,1129699540,3065,3060,3065,3055,9932
|
|
20231109,135200,1099353510,3075,3075,3075,3075,0
|
|
20231109,135100,1099353510,3075,3065,3075,3060,2257
|
|
20231109,135000,1092444705,3075,3075,3075,3075,8
|
|
20231109,134900,1092420105,3075,3070,3075,3070,252
|
|
20231109,134800,1091646455,3075,3075,3075,3070,380
|
|
20231109,134700,1090479845,3075,3070,3075,3070,13
|
|
20231109,134600,1090439920,3075,3075,3075,3075,245
|
|
20231109,134500,1089686545,3075,3070,3075,3070,730
|
|
20231109,134400,1087445385,3075,3070,3075,3070,259
|
|
20231109,134300,1086650250,3080,3075,3080,3075,431
|
|
20231109,134200,1085324915,3085,3085,3085,3080,59
|
|
20231109,134100,1085143180,3080,3080,3085,3080,725
|
|
20231109,134000,1082910170,3080,3080,3080,3080,1
|
|
20231109,133900,1082907090,3080,3085,3085,3080,30
|
|
20231109,133800,1082814640,3085,3085,3085,3085,16
|
|
20231109,133700,1082765280,3085,3085,3085,3085,110
|
|
20231109,133600,1082425930,3085,3080,3085,3080,15
|
|
20231109,133500,1082379660,3085,3085,3085,3075,1009
|
|
20231109,133400,1079266915,3085,3085,3085,3085,0
|
|
20231109,133300,1079266915,3085,3070,3085,3070,101
|
|
20231109,133200,1078956830,3065,3075,3075,3065,74
|
|
20231109,133100,1078729740,3060,3060,3060,3060,700
|
|
20231109,133000,1076587740,3060,3075,3075,3060,1898
|
|
20231109,132900,1070779110,3060,3065,3065,3060,3261
|
|
20231109,132800,1060799015,3060,3065,3065,3060,10999
|
|
20231109,132700,1027131325,3065,3075,3075,3065,4112
|
|
20231109,132600,1014503035,3075,3065,3075,3065,178
|
|
20231109,132500,1013956375,3070,3065,3070,3065,1321
|
|
20231109,132400,1009907405,3070,3070,3085,3070,944
|
|
20231109,132300,1007007825,3070,3085,3085,3070,83
|
|
20231109,132200,1006752850,3090,3090,3090,3090,29
|
|
20231109,132100,1006663240,3090,3090,3090,3090,15
|
|
20231109,132000,1006616890,3090,3090,3090,3090,30
|
|
20231109,131900,1006524190,3090,3090,3090,3090,25
|
|
20231109,131800,1006446940,3090,3095,3095,3090,21
|
|
20231109,131700,1006382045,3090,3095,3095,3090,675
|
|
20231109,131600,1004296205,3095,3095,3095,3095,440
|
|
20231109,131500,1002934405,3100,3100,3100,3100,0
|
|
20231109,131400,1002934405,3100,3090,3100,3090,949
|
|
20231109,131300,999996740,3090,3070,3090,3070,3652
|
|
20231109,131200,988744195,3070,3070,3070,3070,1392
|
|
20231109,131100,984470755,3080,3080,3080,3080,0
|
|
20231109,131000,984470755,3080,3075,3080,3075,569
|
|
20231109,130900,982721035,3070,3070,3070,3070,979
|
|
20231109,130800,979715505,3075,3075,3075,3070,13
|
|
20231109,130700,979675575,3075,3075,3075,3075,152
|
|
20231109,130600,979208175,3075,3080,3080,3075,112
|
|
20231109,130500,978863450,3085,3085,3085,3085,0
|
|
20231109,130400,978863450,3085,3075,3085,3070,451
|
|
20231109,130300,977478365,3075,3080,3080,3075,643
|
|
20231109,130200,975499045,3085,3085,3085,3085,0
|
|
20231109,130100,975499045,3085,3080,3085,3075,1590
|
|
20231109,130000,970605940,3085,3080,3085,3080,605
|
|
20231109,125900,968742535,3090,3085,3090,3085,106
|
|
20231109,125800,968415520,3085,3085,3085,3085,0
|
|
20231109,125700,968415520,3085,3085,3085,3085,1561
|
|
20231109,125600,963599835,3085,3095,3095,3085,884
|
|
20231109,125500,960870300,3095,3095,3095,3095,0
|
|
20231109,125400,960870300,3095,3095,3095,3095,0
|
|
20231109,125300,960870300,3095,3085,3095,3085,765
|
|
20231109,125200,958509245,3085,3085,3085,3085,32
|
|
20231109,125100,958410525,3080,3080,3080,3080,0
|
|
20231109,125000,958410525,3080,3080,3080,3080,70
|
|
20231109,124900,958194925,3085,3085,3085,3085,0
|
|
20231109,124800,958194925,3085,3085,3085,3085,4
|
|
20231109,124700,958182585,3085,3085,3085,3085,500
|
|
20231109,124600,956640085,3085,3085,3085,3085,2
|
|
20231109,124500,956633915,3085,3085,3085,3085,1
|
|
20231109,124400,956630830,3075,3075,3075,3075,3647
|
|
20231109,124300,945416305,3075,3075,3075,3075,0
|
|
20231109,124200,945416305,3075,3080,3080,3075,1474
|
|
20231109,124100,940877475,3080,3080,3080,3080,250
|
|
20231109,124000,940107475,3090,3090,3090,3090,0
|
|
20231109,123900,940107475,3090,3090,3090,3090,5
|
|
20231109,123800,940092025,3085,3085,3085,3085,2774
|
|
20231109,123700,931534235,3090,3090,3095,3090,896
|
|
20231109,123600,928765590,3095,3095,3095,3095,0
|
|
20231109,123500,928765590,3095,3095,3095,3095,0
|
|
20231109,123400,928765590,3095,3085,3095,3085,51
|
|
20231109,123300,928608245,3095,3095,3095,3095,0
|
|
20231109,123200,928608245,3095,3085,3095,3085,616
|
|
20231109,123100,926707875,3085,3085,3095,3085,2561
|
|
20231109,123000,918807180,3095,3090,3095,3085,188
|
|
20231109,122900,918227085,3095,3090,3095,3090,8
|
|
20231109,122800,918202360,3095,3095,3095,3095,0
|
|
20231109,122700,918202360,3095,3090,3095,3085,31
|
|
20231109,122600,918106585,3090,3090,3090,3090,3000
|
|
20231109,122500,908836585,3095,3100,3100,3095,179
|
|
20231109,122400,908282545,3100,3100,3100,3100,0
|
|
20231109,122300,908282545,3100,3095,3100,3095,154
|
|
20231109,122200,907805155,3100,3100,3100,3100,23
|
|
20231109,122100,907733855,3100,3100,3100,3100,1
|
|
20231109,122000,907730755,3100,3090,3100,3090,64
|
|
20231109,121900,907532855,3100,3100,3100,3100,1
|
|
20231109,121800,907529755,3090,3090,3090,3090,5
|
|
20231109,121700,907514305,3090,3095,3095,3090,135
|
|
20231109,121600,907096555,3095,3095,3095,3095,0
|
|
20231109,121500,907096555,3095,3095,3095,3095,0
|
|
20231109,121400,907096555,3095,3100,3100,3095,159
|
|
20231109,121300,906604330,3095,3095,3095,3095,10
|
|
20231109,121200,906573380,3095,3095,3095,3095,1
|
|
20231109,121100,906570285,3090,3090,3090,3090,0
|
|
20231109,121000,906570285,3090,3090,3090,3090,100
|
|
20231109,120900,906261285,3090,3090,3090,3090,4
|
|
20231109,120800,906248925,3100,3100,3100,3100,600
|
|
20231109,120700,904388925,3100,3100,3100,3100,302
|
|
20231109,120600,903452725,3100,3100,3100,3100,235
|
|
20231109,120500,902724225,3100,3100,3100,3100,331
|
|
20231109,120400,901698125,3100,3100,3100,3100,0
|
|
20231109,120300,901698125,3100,3105,3115,3100,485
|
|
20231109,120200,900193585,3105,3105,3105,3105,487
|
|
20231109,120100,898681450,3105,3110,3110,3105,2204
|
|
20231109,120000,891829490,3110,3115,3115,3110,113
|
|
20231109,115900,891477995,3115,3115,3115,3115,2858
|
|
20231109,115800,882575325,3115,3115,3115,3115,661
|
|
20231109,115700,880516310,3115,3115,3115,3115,0
|
|
20231109,115600,880516310,3115,3115,3115,3115,0
|
|
20231109,115500,880516310,3115,3115,3115,3115,117
|
|
20231109,115400,880151855,3120,3120,3120,3120,8
|
|
20231109,115300,880126895,3120,3125,3130,3120,496
|
|
20231109,115200,878577190,3125,3125,3125,3125,788
|
|
20231109,115100,876114690,3125,3125,3125,3125,52
|
|
20231109,115000,875952190,3120,3120,3120,3120,0
|
|
20231109,114900,875952190,3120,3120,3120,3120,0
|
|
20231109,114800,875952190,3120,3120,3120,3120,0
|
|
20231109,114700,875952190,3120,3120,3120,3120,15
|
|
20231109,114600,875905390,3120,3120,3120,3120,200
|
|
20231109,114500,875281390,3135,3135,3135,3120,98
|
|
20231109,114400,874974910,3120,3125,3125,3120,1410
|
|
20231109,114300,870572755,3140,3140,3140,3140,151
|
|
20231109,114200,870098615,3135,3130,3135,3130,31
|
|
20231109,114100,870001435,3130,3130,3130,3130,106
|
|
20231109,114000,869669655,3130,3125,3130,3125,64
|
|
20231109,113900,869469540,3130,3130,3130,3130,0
|
|
20231109,113800,869469540,3130,3130,3130,3130,0
|
|
20231109,113700,869469540,3130,3130,3130,3130,12
|
|
20231109,113600,869431980,3115,3120,3120,3115,665
|
|
20231109,113500,867358770,3130,3130,3130,3120,325
|
|
20231109,113400,866344660,3130,3130,3130,3130,30
|
|
20231109,113300,866250760,3135,3140,3140,3135,4
|
|
20231109,113200,866238215,3140,3140,3140,3140,2
|
|
20231109,113100,866231935,3120,3120,3120,3120,3
|
|
20231109,113000,866222575,3145,3145,3145,3145,54
|
|
20231109,112900,866052745,3145,3145,3145,3145,10
|
|
20231109,112800,866021295,3150,3145,3150,3145,2070
|
|
20231109,112700,859504045,3150,3115,3150,3115,5576
|
|
20231109,112600,842011590,3120,3110,3120,3110,2864
|
|
20231109,112500,833091150,3110,3115,3115,3110,142
|
|
20231109,112400,832649470,3110,3115,3115,3110,138
|
|
20231109,112300,832220175,3115,3115,3115,3115,110
|
|
20231109,112200,831877525,3115,3115,3115,3115,0
|
|
20231109,112100,831877525,3115,3110,3115,3110,366
|
|
20231109,112000,830739105,3115,3115,3115,3115,23
|
|
20231109,111900,830667460,3105,3105,3105,3105,60
|
|
20231109,111800,830481160,3105,3105,3105,3105,685
|
|
20231109,111700,828354235,3120,3120,3120,3120,1
|
|
20231109,111600,828351115,3105,3105,3105,3105,0
|
|
20231109,111500,828351115,3105,3110,3110,3105,1110
|
|
20231109,111400,824899650,3120,3120,3120,3120,10
|
|
20231109,111300,824868450,3120,3120,3120,3120,0
|
|
20231109,111200,824868450,3120,3115,3120,3115,232
|
|
20231109,111100,824145710,3115,3120,3120,3115,31
|
|
20231109,111000,824049015,3120,3125,3125,3120,567
|
|
20231109,110900,822279225,3125,3120,3125,3120,31
|
|
20231109,110800,822182480,3120,3120,3120,3120,104
|
|
20231109,110700,821858000,3120,3105,3120,3105,789
|
|
20231109,110600,819398165,3105,3105,3110,3105,600
|
|
20231109,110500,817534910,3100,3095,3100,3090,667
|
|
20231109,110400,815467675,3095,3090,3095,3090,101
|
|
20231109,110300,815155085,3090,3090,3095,3090,1001
|
|
20231109,110200,812061970,3095,3095,3095,3095,250
|
|
20231109,110100,811288220,3095,3090,3095,3090,314
|
|
20231109,110000,810316590,3090,3105,3105,3090,1770
|
|
20231109,105900,804831690,3100,3095,3100,3095,21
|
|
20231109,105800,804766690,3095,3100,3100,3095,621
|
|
20231109,105700,802843945,3095,3100,3100,3095,641
|
|
20231109,105600,800857675,3100,3100,3105,3100,937
|
|
20231109,105500,797952960,3100,3100,3100,3100,616
|
|
20231109,105400,796043360,3100,3105,3105,3100,139
|
|
20231109,105300,795612210,3100,3100,3100,3100,12
|
|
20231109,105200,795575010,3095,3095,3095,3095,29
|
|
20231109,105100,795485255,3095,3115,3115,3095,1171
|
|
20231109,105000,791850605,3115,3100,3115,3100,2050
|
|
20231109,104900,785495075,3100,3100,3100,3100,250
|
|
20231109,104800,784720075,3110,3110,3110,3110,19
|
|
20231109,104700,784660985,3110,3105,3110,3105,300
|
|
20231109,104600,783728085,3110,3110,3110,3110,0
|
|
20231109,104500,783728085,3110,3110,3110,3110,14
|
|
20231109,104400,783684545,3110,3110,3110,3110,101
|
|
20231109,104300,783370435,3110,3100,3110,3100,473
|
|
20231109,104200,781901625,3100,3100,3100,3100,4
|
|
20231109,104100,781889225,3100,3100,3100,3100,2411
|
|
20231109,104000,774415125,3105,3110,3110,3105,911
|
|
20231109,103900,771581965,3110,3105,3110,3105,245
|
|
20231109,103800,770821015,3105,3100,3110,3100,454
|
|
20231109,103700,769411520,3100,3105,3105,3100,3
|
|
20231109,103600,769402215,3105,3115,3115,3105,1340
|
|
20231109,103500,765239515,3115,3105,3115,3105,1260
|
|
20231109,103400,761325365,3100,3095,3100,3095,1387
|
|
20231109,103300,757027855,3095,3095,3095,3095,249
|
|
20231109,103200,756257200,3095,3090,3095,3090,926
|
|
20231109,103100,753393015,3085,3075,3085,3075,856
|
|
20231109,103000,750756175,3070,3080,3080,3070,345
|
|
20231109,102900,749695190,3080,3080,3080,3070,27
|
|
20231109,102800,749612225,3080,3080,3080,3065,956
|
|
20231109,102700,746681030,3080,3070,3080,3070,2124
|
|
20231109,102600,740160340,3080,3075,3080,3075,17
|
|
20231109,102500,740108040,3080,3085,3085,3080,244
|
|
20231109,102400,739356515,3085,3085,3085,3085,19
|
|
20231109,102300,739297900,3085,3080,3085,3080,1009
|
|
20231109,102200,736187775,3080,3065,3080,3065,383
|
|
20231109,102100,735010480,3065,3070,3070,3065,1028
|
|
20231109,102000,731859560,3065,3070,3070,3065,26
|
|
20231109,101900,731779770,3065,3060,3065,3060,355
|
|
20231109,101800,730693450,3055,3055,3055,3045,2390
|
|
20231109,101700,723403865,3060,3055,3060,3055,2008
|
|
20231109,101600,717261385,3060,3060,3060,3060,3
|
|
20231109,101500,717252205,3050,3055,3055,3050,1544
|
|
20231109,101400,712541700,3060,3055,3060,3055,402
|
|
20231109,101300,711313580,3060,3065,3065,3055,279
|
|
20231109,101200,710460465,3055,3055,3055,3055,362
|
|
20231109,101100,709354555,3050,3055,3065,3050,388
|
|
20231109,101000,708169230,3055,3045,3055,3045,801
|
|
20231109,100900,705730175,3045,3050,3050,3045,3106
|
|
20231109,100800,696265970,3050,3060,3060,3050,1266
|
|
20231109,100700,692404640,3055,3080,3080,3055,385
|
|
20231109,100600,691224490,3050,3065,3085,3050,15284
|
|
20231109,100500,644536500,3065,3070,3070,3065,66
|
|
20231109,100400,644334160,3065,3065,3065,3065,4180
|
|
20231109,100300,631522460,3065,3080,3080,3065,1333
|
|
20231109,100200,627436770,3080,3065,3080,3060,56
|
|
20231109,100100,627265090,3065,3065,3065,3065,3470
|
|
20231109,100000,616629540,3065,3065,3070,3060,944
|
|
20231109,095900,613736095,3065,3080,3080,3065,5864
|
|
20231109,095800,595720345,3090,3060,3090,3055,1129
|
|
20231109,095700,592238920,3060,3060,3070,3060,5163
|
|
20231109,095600,576419425,3060,3065,3065,3055,892
|
|
20231109,095500,573689025,3055,3065,3065,3055,1287
|
|
20231109,095400,569749445,3065,3055,3065,3050,9196
|
|
20231109,095300,541616365,3060,3060,3060,3050,7637
|
|
20231109,095200,518297295,3065,3080,3080,3065,7253
|
|
20231109,095100,496041355,3085,3095,3095,3075,14430
|
|
20231109,095000,451590045,3100,3100,3100,3095,1055
|
|
20231109,094900,448319555,3100,3090,3105,3085,352
|
|
20231109,094800,447233060,3105,3090,3110,3080,4670
|
|
20231109,094700,432832555,3110,3100,3110,3090,3837
|
|
20231109,094600,420963315,3095,3100,3100,3090,3032
|
|
20231109,094500,411572685,3095,3110,3110,3095,3489
|
|
20231109,094400,400772710,3100,3105,3110,3100,12979
|
|
20231109,094300,360536955,3105,3105,3120,3105,6140
|
|
20231109,094200,341468585,3110,3110,3120,3110,2855
|
|
20231109,094100,332589415,3120,3110,3120,3110,675
|
|
20231109,094000,330490145,3120,3120,3120,3120,473
|
|
20231109,093900,329014385,3120,3120,3125,3105,3714
|
|
20231109,093800,317470695,3120,3125,3125,3110,4997
|
|
20231109,093700,301922335,3125,3140,3140,3115,308
|
|
20231109,093600,300961170,3125,3135,3140,3125,300
|
|
20231109,093500,300022665,3135,3125,3135,3115,1189
|
|
20231109,093400,296311800,3135,3140,3145,3120,1148
|
|
20231109,093300,292707905,3140,3145,3145,3135,756
|
|
20231109,093200,290337795,3145,3140,3145,3135,189
|
|
20231109,093100,289744965,3145,3120,3145,3115,844
|
|
20231109,093000,287097090,3145,3140,3145,3120,2203
|
|
20231109,092900,280198520,3145,3145,3145,3130,822
|
|
20231109,092800,277613345,3145,3140,3145,3135,619
|
|
20231109,092700,275671435,3150,3145,3150,3140,327
|
|
20231109,092600,274643250,3150,3145,3150,3145,251
|
|
20231109,092500,273853850,3145,3150,3160,3145,314
|
|
20231109,092400,272862670,3150,3155,3155,3150,10
|
|
20231109,092300,272831135,3160,3160,3160,3160,0
|
|
20231109,092200,272831135,3160,3150,3165,3150,402
|
|
20231109,092100,271563420,3155,3160,3160,3150,452
|
|
20231109,092000,270136515,3155,3150,3165,3150,3261
|
|
20231109,091900,259863260,3165,3165,3165,3150,1313
|
|
20231109,091800,255722300,3150,3165,3165,3150,68
|
|
20231109,091700,255507420,3165,3145,3165,3145,532
|
|
20231109,091600,253827245,3145,3125,3145,3125,80
|
|
20231109,091500,253575945,3145,3130,3145,3125,781
|
|
20231109,091400,251131945,3130,3115,3130,3110,924
|
|
20231109,091300,248251475,3120,3120,3120,3115,179
|
|
20231109,091200,247693825,3120,3115,3120,3115,321
|
|
20231109,091100,246693405,3120,3115,3125,3110,1004
|
|
20231109,091000,243569800,3110,3125,3125,3105,5211
|
|
20231109,090900,227363020,3110,3150,3150,3110,9619
|
|
20231109,090800,197173185,3150,3170,3170,3150,9480
|
|
20231109,090700,167218910,3170,3165,3170,3160,11782
|
|
20231109,090600,129986930,3175,3165,3175,3160,1499
|
|
20231109,090500,125246325,3175,3175,3175,3165,2020
|
|
20231109,090400,118852835,3165,3170,3170,3165,6364
|
|
20231109,090300,98696410,3160,3170,3180,3160,3088
|
|
20231109,090200,88917785,3190,3185,3210,3185,4676
|
|
20231109,090100,73996400,3185,3165,3190,3160,14085
|
|
20231109,090000,29423960,3170,3170,3195,3170,9280
|