549 lines
27 KiB
CSV
549 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,190600,2082039865,3090,3090,3090,3090,23639
|
|
20231116,190500,2082039865,3090,3090,3090,3090,0
|
|
20231116,190400,2082039865,3090,3090,3090,3090,0
|
|
20231116,190300,2082039865,3090,3090,3090,3090,0
|
|
20231116,190200,2082039865,3090,3090,3090,3090,0
|
|
20231116,190100,2082039865,3090,3090,3090,3090,0
|
|
20231116,190000,2082039865,3090,3090,3090,3090,0
|
|
20231116,185900,2082039865,3090,3090,3090,3090,0
|
|
20231116,185800,2082039865,3090,3090,3090,3090,0
|
|
20231116,185700,2082039865,3090,3090,3090,3090,0
|
|
20231116,185600,2082039865,3090,3090,3090,3090,0
|
|
20231116,185500,2082039865,3090,3090,3090,3090,0
|
|
20231116,185400,2082039865,3090,3090,3090,3090,0
|
|
20231116,185300,2082039865,3090,3090,3090,3090,0
|
|
20231116,185200,2082039865,3090,3090,3090,3090,0
|
|
20231116,185100,2082039865,3090,3090,3090,3090,0
|
|
20231116,185000,2082039865,3090,3090,3090,3090,0
|
|
20231116,184900,2082039865,3090,3090,3090,3090,0
|
|
20231116,184800,2082039865,3090,3090,3090,3090,0
|
|
20231116,184700,2082039865,3090,3090,3090,3090,0
|
|
20231116,184600,2082039865,3090,3090,3090,3090,0
|
|
20231116,184500,2082039865,3090,3090,3090,3090,0
|
|
20231116,184400,2082039865,3090,3090,3090,3090,0
|
|
20231116,184300,2082039865,3090,3090,3090,3090,0
|
|
20231116,184200,2082039865,3090,3090,3090,3090,0
|
|
20231116,184100,2082039865,3090,3090,3090,3090,0
|
|
20231116,184000,2082039865,3090,3090,3090,3090,0
|
|
20231116,183900,2082039865,3090,3090,3090,3090,0
|
|
20231116,183800,2082039865,3090,3090,3090,3090,0
|
|
20231116,183700,2082039865,3090,3090,3090,3090,0
|
|
20231116,183600,2082039865,3090,3090,3090,3090,23639
|
|
20231116,183500,2082039865,3090,3090,3090,3090,0
|
|
20231116,183400,2082039865,3090,3090,3090,3090,0
|
|
20231116,183300,2082039865,3090,3090,3090,3090,0
|
|
20231116,183200,2082039865,3090,3090,3090,3090,0
|
|
20231116,183100,2082039865,3090,3090,3090,3090,0
|
|
20231116,183000,2082039865,3090,3090,3090,3090,0
|
|
20231116,182900,2082039865,3090,3090,3090,3090,0
|
|
20231116,182800,2082039865,3090,3090,3090,3090,0
|
|
20231116,182700,2082039865,3090,3090,3090,3090,0
|
|
20231116,182600,2082039865,3090,3090,3090,3090,0
|
|
20231116,182500,2082039865,3090,3090,3090,3090,0
|
|
20231116,182400,2082039865,3090,3090,3090,3090,0
|
|
20231116,182300,2082039865,3090,3090,3090,3090,0
|
|
20231116,182200,2082039865,3090,3090,3090,3090,0
|
|
20231116,182100,2082039865,3090,3090,3090,3090,0
|
|
20231116,182000,2082039865,3090,3090,3090,3090,0
|
|
20231116,181900,2082039865,3090,3090,3090,3090,0
|
|
20231116,181800,2082039865,3090,3090,3090,3090,0
|
|
20231116,181700,2082039865,3090,3090,3090,3090,0
|
|
20231116,181600,2082039865,3090,3090,3090,3090,0
|
|
20231116,181500,2082039865,3090,3090,3090,3090,0
|
|
20231116,181400,2082039865,3090,3090,3090,3090,0
|
|
20231116,181300,2082039865,3090,3090,3090,3090,0
|
|
20231116,181200,2082039865,3090,3090,3090,3090,0
|
|
20231116,181100,2082039865,3090,3090,3090,3090,0
|
|
20231116,181000,2082039865,3090,3090,3090,3090,0
|
|
20231116,180900,2082039865,3090,3090,3090,3090,0
|
|
20231116,180800,2082039865,3090,3090,3090,3090,0
|
|
20231116,180700,2082039865,3090,3090,3090,3090,0
|
|
20231116,180600,2082039865,3090,3090,3090,3090,23639
|
|
20231116,180500,2082039865,3090,3090,3090,3090,0
|
|
20231116,180400,2082039865,3090,3090,3090,3090,0
|
|
20231116,180300,2082039865,3090,3090,3090,3090,0
|
|
20231116,180200,2082039865,3090,3090,3090,3090,0
|
|
20231116,180100,2082039865,3090,3090,3090,3090,0
|
|
20231116,180000,2082039865,3090,3090,3090,3090,0
|
|
20231116,175900,2082039865,3090,3090,3090,3090,0
|
|
20231116,175800,2082039865,3090,3090,3090,3090,0
|
|
20231116,175700,2082039865,3090,3090,3090,3090,0
|
|
20231116,175600,2082039865,3090,3090,3090,3090,0
|
|
20231116,175500,2082039865,3090,3090,3090,3090,0
|
|
20231116,175400,2082039865,3090,3090,3090,3090,0
|
|
20231116,175300,2082039865,3090,3090,3090,3090,0
|
|
20231116,175200,2082039865,3090,3090,3090,3090,0
|
|
20231116,175100,2082039865,3090,3090,3090,3090,0
|
|
20231116,175000,2082039865,3090,3090,3090,3090,0
|
|
20231116,174900,2082039865,3090,3090,3090,3090,0
|
|
20231116,174800,2082039865,3090,3090,3090,3090,0
|
|
20231116,174700,2082039865,3090,3090,3090,3090,0
|
|
20231116,174600,2082039865,3090,3090,3090,3090,0
|
|
20231116,174500,2082039865,3090,3090,3090,3090,0
|
|
20231116,174400,2082039865,3090,3090,3090,3090,0
|
|
20231116,174300,2082039865,3090,3090,3090,3090,0
|
|
20231116,174200,2082039865,3090,3090,3090,3090,0
|
|
20231116,174100,2082039865,3090,3090,3090,3090,0
|
|
20231116,174000,2082039865,3090,3090,3090,3090,0
|
|
20231116,173900,2082039865,3090,3090,3090,3090,0
|
|
20231116,173800,2082039865,3090,3090,3090,3090,0
|
|
20231116,173700,2082039865,3090,3090,3090,3090,0
|
|
20231116,173600,2082039865,3090,3090,3090,3090,23639
|
|
20231116,173500,2082039865,3090,3090,3090,3090,0
|
|
20231116,173400,2082039865,3090,3090,3090,3090,0
|
|
20231116,173300,2082039865,3090,3090,3090,3090,0
|
|
20231116,173200,2082039865,3090,3090,3090,3090,0
|
|
20231116,173100,2082039865,3090,3090,3090,3090,0
|
|
20231116,173000,2082039865,3090,3090,3090,3090,0
|
|
20231116,172900,2082039865,3090,3090,3090,3090,0
|
|
20231116,172800,2082039865,3090,3090,3090,3090,0
|
|
20231116,172700,2082039865,3090,3090,3090,3090,0
|
|
20231116,172600,2082039865,3090,3090,3090,3090,0
|
|
20231116,172500,2082039865,3090,3090,3090,3090,0
|
|
20231116,172400,2082039865,3090,3090,3090,3090,0
|
|
20231116,172300,2082039865,3090,3090,3090,3090,0
|
|
20231116,172200,2082039865,3090,3090,3090,3090,0
|
|
20231116,172100,2082039865,3090,3090,3090,3090,0
|
|
20231116,172000,2082039865,3090,3090,3090,3090,0
|
|
20231116,171900,2082039865,3090,3090,3090,3090,0
|
|
20231116,171800,2082039865,3090,3090,3090,3090,0
|
|
20231116,171700,2082039865,3090,3090,3090,3090,0
|
|
20231116,171600,2082039865,3090,3090,3090,3090,0
|
|
20231116,171500,2082039865,3090,3090,3090,3090,0
|
|
20231116,171400,2082039865,3090,3090,3090,3090,0
|
|
20231116,171300,2082039865,3090,3090,3090,3090,0
|
|
20231116,171200,2082039865,3090,3090,3090,3090,0
|
|
20231116,171100,2082039865,3090,3090,3090,3090,0
|
|
20231116,171000,2082039865,3090,3090,3090,3090,0
|
|
20231116,170900,2082039865,3090,3090,3090,3090,0
|
|
20231116,170800,2082039865,3090,3090,3090,3090,0
|
|
20231116,170700,2082039865,3090,3090,3090,3090,0
|
|
20231116,170600,2082039865,3090,3090,3090,3090,23639
|
|
20231116,170500,2082039865,3090,3090,3090,3090,0
|
|
20231116,170400,2082039865,3090,3090,3090,3090,0
|
|
20231116,170300,2082039865,3090,3090,3090,3090,0
|
|
20231116,170200,2082039865,3090,3090,3090,3090,0
|
|
20231116,170100,2082039865,3090,3090,3090,3090,0
|
|
20231116,170000,2082039865,3090,3090,3090,3090,0
|
|
20231116,165900,2082039865,3090,3090,3090,3090,0
|
|
20231116,165800,2082039865,3090,3090,3090,3090,0
|
|
20231116,165700,2082039865,3090,3090,3090,3090,0
|
|
20231116,165600,2082039865,3090,3090,3090,3090,0
|
|
20231116,165500,2082039865,3090,3090,3090,3090,0
|
|
20231116,165400,2082039865,3090,3090,3090,3090,0
|
|
20231116,165300,2082039865,3090,3090,3090,3090,0
|
|
20231116,165200,2082039865,3090,3090,3090,3090,0
|
|
20231116,165100,2082039865,3090,3090,3090,3090,0
|
|
20231116,165000,2082039865,3090,3090,3090,3090,0
|
|
20231116,164900,2082039865,3090,3090,3090,3090,0
|
|
20231116,164800,2082039865,3090,3090,3090,3090,0
|
|
20231116,164700,2082039865,3090,3090,3090,3090,0
|
|
20231116,164600,2082039865,3090,3090,3090,3090,0
|
|
20231116,164500,2082039865,3090,3090,3090,3090,0
|
|
20231116,164400,2082039865,3090,3090,3090,3090,0
|
|
20231116,164300,2082039865,3090,3090,3090,3090,0
|
|
20231116,164200,2082039865,3090,3090,3090,3090,0
|
|
20231116,164100,2082039865,3090,3090,3090,3090,0
|
|
20231116,164000,2082039865,3090,3090,3090,3090,0
|
|
20231116,163900,2082039865,3090,3090,3090,3090,0
|
|
20231116,163800,2082039865,3090,3090,3090,3090,0
|
|
20231116,163700,2082039865,3090,3090,3090,3090,0
|
|
20231116,163600,2082039865,3090,3090,3090,3090,23639
|
|
20231116,163500,2082039865,3090,3090,3090,3090,0
|
|
20231116,163400,2082039865,3090,3090,3090,3090,0
|
|
20231116,163300,2082039865,3090,3090,3090,3090,0
|
|
20231116,163200,2082039865,3090,3090,3090,3090,0
|
|
20231116,163100,2082039865,3090,3090,3090,3090,0
|
|
20231116,163000,2082039865,3090,3090,3090,3090,23639
|
|
20231116,162900,2008995355,3095,3095,3095,3095,0
|
|
20231116,162800,2008995355,3095,3095,3095,3095,0
|
|
20231116,162700,2008995355,3095,3095,3095,3095,0
|
|
20231116,162600,2008995355,3095,3095,3095,3095,0
|
|
20231116,162500,2008995355,3095,3095,3095,3095,0
|
|
20231116,162400,2008995355,3095,3095,3095,3095,0
|
|
20231116,162300,2008995355,3095,3095,3095,3095,0
|
|
20231116,162200,2008995355,3095,3095,3095,3095,0
|
|
20231116,162100,2008995355,3095,3095,3095,3095,0
|
|
20231116,162000,2008995355,3095,3095,3095,3095,0
|
|
20231116,161900,2008995355,3095,3095,3095,3095,1100
|
|
20231116,161800,2005590855,3090,3090,3090,3090,500
|
|
20231116,161700,2004045855,3090,3095,3095,3090,2552
|
|
20231116,161600,1996152925,3095,3095,3095,3095,251
|
|
20231116,161500,1995376080,3100,3095,3100,3090,1484
|
|
20231116,161400,1990783355,3095,3095,3095,3090,383
|
|
20231116,161300,1989598970,3095,3100,3100,3095,92
|
|
20231116,161200,1989313975,3100,3090,3100,3090,302
|
|
20231116,161100,1988380765,3090,3095,3095,3090,550
|
|
20231116,161000,1986680265,3095,3095,3095,3095,14
|
|
20231116,160900,1986636935,3095,3095,3095,3095,0
|
|
20231116,160800,1986636935,3095,3090,3095,3090,308
|
|
20231116,160700,1985685125,3090,3100,3100,3090,206
|
|
20231116,160600,1985047575,3105,3105,3105,3105,0
|
|
20231116,160500,1985047575,3105,3100,3110,3085,12381
|
|
20231116,160400,1946783050,3100,3100,3100,3100,1089
|
|
20231116,160300,1943407150,3100,3100,3100,3100,1278
|
|
20231116,160200,1939445350,3100,3105,3105,3100,11817
|
|
20231116,160100,1902796490,3105,3105,3105,3105,339
|
|
20231116,160000,1901743895,3105,3110,3110,3105,41
|
|
20231116,155900,1901616435,3110,3110,3110,3105,801
|
|
20231116,155800,1899128825,3105,3110,3110,3105,260
|
|
20231116,155700,1898320275,3110,3110,3110,3110,18
|
|
20231116,155600,1898264295,3110,3110,3110,3110,19
|
|
20231116,155500,1898205205,3110,3110,3110,3110,714
|
|
20231116,155400,1895984665,3110,3110,3110,3110,1367
|
|
20231116,155300,1891733295,3115,3115,3115,3110,2056
|
|
20231116,155200,1885338855,3115,3115,3115,3115,50
|
|
20231116,155100,1885183105,3115,3115,3115,3115,208
|
|
20231116,155000,1884535185,3120,3115,3120,3115,423
|
|
20231116,154900,1883217530,3115,3115,3115,3115,600
|
|
20231116,154800,1881348530,3115,3115,3115,3115,140
|
|
20231116,154700,1880912430,3115,3115,3115,3115,50
|
|
20231116,154600,1880756680,3115,3115,3115,3115,231
|
|
20231116,154500,1880037115,3115,3115,3115,3115,130
|
|
20231116,154400,1879632165,3115,3115,3115,3115,37
|
|
20231116,154300,1879516910,3115,3115,3115,3115,4
|
|
20231116,154200,1879504450,3115,3115,3115,3115,98
|
|
20231116,154100,1879199180,3115,3115,3115,3115,500
|
|
20231116,154000,1877641680,3115,3115,3115,3115,1069
|
|
20231116,153900,1874311745,3115,3110,3115,3110,1310
|
|
20231116,153800,1870235540,3110,3110,3110,3110,1003
|
|
20231116,153700,1867116210,3110,3110,3110,3110,0
|
|
20231116,153600,1867116210,3110,3110,3110,3110,14
|
|
20231116,153500,1867072670,3105,3105,3105,3105,0
|
|
20231116,153400,1867072670,3105,3110,3110,3105,16
|
|
20231116,153300,1867022965,3110,3110,3110,3110,453
|
|
20231116,153200,1865614135,3110,3110,3110,3110,1
|
|
20231116,153100,1865611025,3110,3115,3115,3110,41
|
|
20231116,153000,1865483465,3115,3115,3115,3115,42
|
|
20231116,152900,1865352635,3115,3110,3115,3110,10
|
|
20231116,152800,1865321490,3115,3110,3115,3100,6004
|
|
20231116,152700,1846691530,3115,3115,3115,3100,1211
|
|
20231116,152600,1842929005,3115,3115,3115,3100,3351
|
|
20231116,152500,1832513105,3115,3115,3115,3115,60
|
|
20231116,152400,1832326205,3115,3110,3115,3110,75
|
|
20231116,152300,1832092850,3110,3110,3110,3110,5000
|
|
20231116,152200,1816542850,3115,3115,3115,3115,261
|
|
20231116,152100,1815729835,3110,3110,3110,3110,1350
|
|
20231116,152000,1811531335,3115,3110,3115,3110,281
|
|
20231116,151900,1810657055,3110,3110,3110,3110,1872
|
|
20231116,151800,1804835135,3110,3110,3110,3110,191
|
|
20231116,151700,1804241125,3110,3105,3110,3105,96
|
|
20231116,151600,1803942975,3105,3100,3105,3100,1112
|
|
20231116,151500,1800495215,3105,3105,3105,3105,387
|
|
20231116,151400,1799293580,3105,3105,3105,3100,860
|
|
20231116,151300,1796626895,3100,3105,3105,3100,11608
|
|
20231116,151200,1760638605,3105,3110,3110,3100,2293
|
|
20231116,151100,1753521080,3105,3110,3110,3105,650
|
|
20231116,151000,1751501270,3110,3105,3110,3105,670
|
|
20231116,150900,1749418370,3105,3115,3115,3105,10102
|
|
20231116,150800,1718024380,3110,3110,3110,3110,573
|
|
20231116,150700,1716242350,3105,3105,3105,3105,0
|
|
20231116,150600,1716242350,3105,3115,3115,3105,3922
|
|
20231116,150500,1704040430,3115,3120,3120,3115,5355
|
|
20231116,150400,1687358580,3120,3115,3120,3115,995
|
|
20231116,150300,1684255155,3125,3125,3125,3120,504
|
|
20231116,150200,1682682560,3125,3115,3125,3115,1001
|
|
20231116,150100,1679559485,3115,3120,3120,3115,129
|
|
20231116,150000,1679157630,3120,3120,3120,3120,652
|
|
20231116,145900,1677123390,3120,3120,3120,3120,76
|
|
20231116,145800,1676886270,3120,3120,3120,3120,116
|
|
20231116,145700,1676524350,3115,3115,3115,3115,553
|
|
20231116,145600,1674801755,3115,3115,3115,3115,447
|
|
20231116,145500,1673409350,3120,3115,3120,3115,470
|
|
20231116,145400,1671945295,3115,3115,3115,3115,102
|
|
20231116,145300,1671627565,3115,3115,3115,3115,76
|
|
20231116,145200,1671390825,3115,3110,3115,3110,1843
|
|
20231116,145100,1665653380,3115,3115,3115,3115,18
|
|
20231116,145000,1665597310,3115,3115,3115,3110,111
|
|
20231116,144900,1665252045,3115,3115,3115,3110,841
|
|
20231116,144800,1662635830,3115,3115,3115,3115,0
|
|
20231116,144700,1662635830,3115,3110,3115,3105,269
|
|
20231116,144600,1661799295,3110,3110,3110,3110,1423
|
|
20231116,144500,1657373765,3115,3115,3115,3115,1
|
|
20231116,144400,1657370650,3115,3115,3115,3105,4513
|
|
20231116,144300,1643346825,3110,3115,3115,3110,1040
|
|
20231116,144200,1640107425,3115,3110,3115,3110,3329
|
|
20231116,144100,1629753895,3115,3115,3120,3110,76
|
|
20231116,144000,1629517170,3120,3120,3120,3110,50
|
|
20231116,143900,1629361545,3120,3120,3120,3110,58
|
|
20231116,143800,1629181115,3120,3120,3120,3110,653
|
|
20231116,143700,1627144885,3120,3120,3120,3110,63
|
|
20231116,143600,1626948935,3120,3110,3120,3110,73
|
|
20231116,143500,1626721895,3120,3115,3120,3110,74
|
|
20231116,143400,1626491715,3120,3120,3120,3120,5
|
|
20231116,143300,1626476115,3120,3120,3120,3110,257
|
|
20231116,143200,1625675465,3110,3110,3110,3110,972
|
|
20231116,143100,1622652545,3120,3110,3120,3110,221
|
|
20231116,143000,1621965225,3120,3115,3120,3110,2388
|
|
20231116,142900,1614530940,3120,3120,3120,3115,58
|
|
20231116,142800,1614349990,3120,3115,3120,3115,2
|
|
20231116,142700,1614343755,3120,3115,3120,3115,15
|
|
20231116,142600,1614297020,3120,3115,3120,3115,32
|
|
20231116,142500,1614197240,3120,3120,3120,3115,339
|
|
20231116,142400,1613139610,3120,3115,3120,3115,3
|
|
20231116,142300,1613130260,3120,3115,3120,3115,44
|
|
20231116,142200,1612993190,3120,3120,3120,3120,12
|
|
20231116,142100,1612955750,3120,3120,3120,3115,591
|
|
20231116,142000,1611112270,3120,3120,3120,3120,361
|
|
20231116,141900,1609985950,3120,3115,3120,3115,311
|
|
20231116,141800,1609017180,3120,3120,3120,3120,122
|
|
20231116,141700,1608636540,3120,3120,3120,3115,628
|
|
20231116,141600,1606677405,3120,3115,3120,3115,154
|
|
20231116,141500,1606197680,3115,3115,3115,3110,556
|
|
20231116,141400,1604466040,3115,3110,3115,3110,2982
|
|
20231116,141300,1595187940,3110,3110,3110,3110,200
|
|
20231116,141200,1594565940,3110,3110,3110,3110,38
|
|
20231116,141100,1594447760,3110,3110,3110,3110,260
|
|
20231116,141000,1593639160,3110,3110,3110,3110,0
|
|
20231116,140900,1593639160,3110,3110,3110,3110,9
|
|
20231116,140800,1593611170,3110,3110,3110,3110,231
|
|
20231116,140700,1592892760,3110,3110,3110,3105,1387
|
|
20231116,140600,1588584190,3110,3105,3110,3105,202
|
|
20231116,140500,1587956970,3110,3110,3110,3110,0
|
|
20231116,140400,1587956970,3110,3105,3110,3100,4001
|
|
20231116,140300,1575545345,3110,3105,3110,3105,207
|
|
20231116,140200,1574902605,3105,3105,3105,3105,567
|
|
20231116,140100,1573142070,3105,3105,3110,3105,631
|
|
20231116,140000,1571182810,3105,3110,3110,3105,52
|
|
20231116,135900,1571021300,3110,3110,3110,3105,678
|
|
20231116,135800,1568914925,3110,3110,3110,3105,1672
|
|
20231116,135700,1563723315,3110,3110,3110,3105,438
|
|
20231116,135600,1562362770,3110,3110,3110,3110,4
|
|
20231116,135500,1562350330,3110,3110,3110,3110,600
|
|
20231116,135400,1560484330,3110,3110,3110,3105,149
|
|
20231116,135300,1560021010,3110,3110,3110,3105,9
|
|
20231116,135200,1559993040,3110,3110,3110,3110,14
|
|
20231116,135100,1559949500,3110,3110,3110,3110,0
|
|
20231116,135000,1559949500,3110,3100,3110,3100,569
|
|
20231116,134900,1558182760,3100,3105,3105,3100,62
|
|
20231116,134800,1557990260,3100,3100,3105,3100,208
|
|
20231116,134700,1557345455,3100,3100,3105,3100,208
|
|
20231116,134600,1556699905,3100,3105,3105,3100,24
|
|
20231116,134500,1556625435,3110,3110,3110,3100,319
|
|
20231116,134400,1555633475,3110,3095,3110,3095,279
|
|
20231116,134300,1554766590,3090,3105,3105,3090,15555
|
|
20231116,134200,1506668065,3095,3105,3105,3095,3138
|
|
20231116,134100,1496937315,3110,3110,3110,3110,1
|
|
20231116,134000,1496934205,3105,3105,3105,3105,1234
|
|
20231116,133900,1493102635,3105,3105,3105,3105,800
|
|
20231116,133800,1490618635,3105,3100,3105,3100,752
|
|
20231116,133700,1488286435,3105,3105,3105,3100,1727
|
|
20231116,133600,1482926835,3100,3100,3110,3100,2595
|
|
20231116,133500,1474877305,3100,3100,3100,3100,111
|
|
20231116,133400,1474533205,3100,3105,3105,3100,6109
|
|
20231116,133300,1455592580,3105,3105,3105,3105,136
|
|
20231116,133200,1455170300,3105,3115,3115,3105,177
|
|
20231116,133100,1454620390,3115,3110,3115,3105,2879
|
|
20231116,133000,1445674180,3110,3110,3110,3110,3556
|
|
20231116,132900,1434615020,3110,3110,3110,3110,55
|
|
20231116,132800,1434443970,3110,3110,3110,3110,2138
|
|
20231116,132700,1427794790,3115,3115,3115,3115,174
|
|
20231116,132600,1427252780,3115,3115,3115,3115,240
|
|
20231116,132500,1426505180,3120,3120,3120,3120,16
|
|
20231116,132400,1426455260,3120,3120,3120,3120,100
|
|
20231116,132300,1426143260,3120,3120,3120,3120,17
|
|
20231116,132200,1426090220,3120,3120,3120,3120,600
|
|
20231116,132100,1424218220,3120,3120,3120,3120,0
|
|
20231116,132000,1424218220,3120,3115,3120,3115,1051
|
|
20231116,131900,1420939345,3120,3120,3120,3120,1
|
|
20231116,131800,1420936225,3120,3120,3120,3120,7
|
|
20231116,131700,1420914385,3120,3110,3120,3110,420
|
|
20231116,131600,1419604435,3120,3120,3120,3120,116
|
|
20231116,131500,1419242515,3120,3120,3120,3120,1217
|
|
20231116,131400,1415445475,3110,3105,3110,3105,184
|
|
20231116,131300,1414873240,3105,3110,3110,3105,281
|
|
20231116,131200,1413999845,3110,3110,3110,3110,214
|
|
20231116,131100,1413334305,3110,3115,3115,3110,759
|
|
20231116,131000,1410973810,3110,3110,3110,3110,0
|
|
20231116,130900,1410973810,3110,3110,3110,3110,202
|
|
20231116,130800,1410345590,3110,3110,3110,3110,212
|
|
20231116,130700,1409686270,3110,3120,3120,3110,665
|
|
20231116,130600,1407618090,3120,3120,3120,3120,3
|
|
20231116,130500,1407608730,3120,3120,3120,3120,10
|
|
20231116,130400,1407577530,3120,3120,3120,3120,100
|
|
20231116,130300,1407265530,3120,3120,3120,3120,45
|
|
20231116,130200,1407125130,3120,3115,3120,3115,682
|
|
20231116,130100,1405000690,3120,3120,3120,3115,1903
|
|
20231116,130000,1399070840,3120,3120,3120,3120,1
|
|
20231116,125900,1399067720,3115,3115,3115,3115,500
|
|
20231116,125800,1397510220,3125,3130,3130,3115,1695
|
|
20231116,125700,1392227835,3125,3120,3125,3120,1106
|
|
20231116,125600,1388776420,3120,3120,3125,3120,5575
|
|
20231116,125500,1371375415,3120,3120,3120,3120,638
|
|
20231116,125400,1369384855,3120,3115,3120,3115,3
|
|
20231116,125300,1369375505,3120,3120,3120,3115,202
|
|
20231116,125200,1368746265,3115,3120,3120,3115,630
|
|
20231116,125100,1366783345,3115,3115,3120,3115,4101
|
|
20231116,125000,1354008725,3120,3120,3120,3120,312
|
|
20231116,124900,1353035285,3120,3115,3120,3115,401
|
|
20231116,124800,1351784665,3120,3120,3120,3120,200
|
|
20231116,124700,1351160665,3120,3120,3120,3115,757
|
|
20231116,124600,1348801550,3120,3115,3120,3115,101
|
|
20231116,124500,1348486930,3120,3120,3120,3115,173
|
|
20231116,124400,1347947995,3120,3115,3120,3115,189
|
|
20231116,124300,1347359255,3120,3120,3120,3120,107
|
|
20231116,124200,1347025415,3120,3115,3120,3110,302
|
|
20231116,124100,1346085740,3120,3110,3120,3110,439
|
|
20231116,124000,1344719755,3115,3115,3115,3115,0
|
|
20231116,123900,1344719755,3115,3115,3115,3115,34
|
|
20231116,123800,1344613845,3115,3100,3115,3100,2352
|
|
20231116,123700,1337322615,3115,3105,3115,3100,10008
|
|
20231116,123600,1306293990,3115,3115,3115,3115,217
|
|
20231116,123500,1305618035,3120,3115,3120,3115,21
|
|
20231116,123400,1305552615,3120,3120,3120,3120,0
|
|
20231116,123300,1305552615,3120,3120,3120,3120,12
|
|
20231116,123200,1305515175,3120,3115,3120,3115,1174
|
|
20231116,123100,1301852520,3120,3120,3120,3120,0
|
|
20231116,123000,1301852520,3120,3120,3120,3120,50
|
|
20231116,122900,1301696520,3120,3120,3120,3120,80
|
|
20231116,122800,1301446920,3120,3120,3120,3120,5
|
|
20231116,122700,1301431320,3120,3115,3120,3105,5414
|
|
20231116,122600,1284604050,3120,3120,3120,3120,1
|
|
20231116,122500,1284600930,3115,3115,3115,3115,25
|
|
20231116,122400,1284523055,3120,3110,3120,3110,4012
|
|
20231116,122300,1272042670,3115,3115,3120,3115,552
|
|
20231116,122200,1270323185,3120,3120,3120,3115,198
|
|
20231116,122100,1269706385,3120,3120,3120,3120,79
|
|
20231116,122000,1269459905,3125,3125,3125,3125,3
|
|
20231116,121900,1269450530,3125,3120,3125,3120,502
|
|
20231116,121800,1267881860,3120,3120,3120,3120,30
|
|
20231116,121700,1267788260,3120,3120,3120,3115,1016
|
|
20231116,121600,1264622905,3120,3120,3125,3120,3022
|
|
20231116,121500,1255194260,3125,3125,3125,3125,1
|
|
20231116,121400,1255191135,3125,3120,3125,3120,80
|
|
20231116,121300,1254941530,3120,3125,3125,3120,37
|
|
20231116,121200,1254826080,3125,3125,3125,3125,1245
|
|
20231116,121100,1250935455,3125,3125,3125,3120,14
|
|
20231116,121000,1250891765,3125,3125,3125,3125,1
|
|
20231116,120900,1250888640,3120,3120,3120,3120,253
|
|
20231116,120800,1250099280,3125,3125,3125,3125,0
|
|
20231116,120700,1250099280,3125,3125,3125,3125,2
|
|
20231116,120600,1250093030,3120,3125,3125,3120,898
|
|
20231116,120500,1247289650,3125,3125,3125,3125,300
|
|
20231116,120400,1246352150,3120,3120,3120,3120,1
|
|
20231116,120300,1246349030,3130,3125,3130,3125,1631
|
|
20231116,120200,1241244630,3125,3125,3125,3120,172
|
|
20231116,120100,1240707355,3125,3125,3125,3125,100
|
|
20231116,120000,1240394855,3125,3125,3125,3125,1
|
|
20231116,115900,1240391730,3120,3120,3120,3120,3
|
|
20231116,115800,1240382370,3120,3125,3125,3120,180
|
|
20231116,115700,1239820720,3130,3115,3130,3105,1522
|
|
20231116,115600,1235087690,3130,3135,3140,3105,4174
|
|
20231116,115500,1222065820,3140,3140,3140,3130,105
|
|
20231116,115400,1221737110,3135,3130,3135,3130,159
|
|
20231116,115300,1221238920,3135,3135,3135,3130,406
|
|
20231116,115200,1219966130,3140,3140,3140,3140,357
|
|
20231116,115100,1218845150,3140,3130,3140,3130,1159
|
|
20231116,115000,1215215200,3130,3125,3130,3125,1107
|
|
20231116,114900,1211754045,3125,3125,3125,3120,2771
|
|
20231116,114800,1203095820,3125,3110,3125,3105,37
|
|
20231116,114700,1202980755,3125,3120,3125,3105,102
|
|
20231116,114600,1202662855,3125,3110,3125,3110,7393
|
|
20231116,114500,1179612570,3115,3105,3115,3105,2
|
|
20231116,114400,1179606350,3115,3110,3115,3095,12002
|
|
20231116,114300,1142376870,3115,3120,3120,3115,1898
|
|
20231116,114200,1136463580,3120,3120,3120,3120,868
|
|
20231116,114100,1133755420,3115,3120,3120,3115,816
|
|
20231116,114000,1131213500,3115,3115,3120,3115,490
|
|
20231116,113900,1129687145,3115,3115,3115,3115,1
|
|
20231116,113800,1129684030,3110,3115,3115,3110,321
|
|
20231116,113700,1128685245,3115,3120,3120,3115,1590
|
|
20231116,113600,1123731990,3120,3120,3120,3120,518
|
|
20231116,113500,1122115830,3120,3120,3120,3120,664
|
|
20231116,113400,1120044150,3120,3120,3120,3120,1788
|
|
20231116,113300,1114465590,3120,3120,3120,3120,3
|
|
20231116,113200,1114456230,3120,3115,3120,3110,833
|
|
20231116,113100,1111861655,3115,3110,3115,3110,87
|
|
20231116,113000,1111591035,3110,3110,3110,3110,579
|
|
20231116,112900,1109790345,3110,3110,3110,3110,0
|
|
20231116,112800,1109790345,3110,3110,3110,3110,232
|
|
20231116,112700,1109068825,3110,3110,3110,3110,510
|
|
20231116,112600,1107482725,3110,3110,3110,3110,5
|
|
20231116,112500,1107467175,3100,3100,3100,3100,2
|
|
20231116,112400,1107460975,3100,3100,3100,3100,0
|
|
20231116,112300,1107460975,3100,3110,3110,3100,205
|
|
20231116,112200,1106825425,3090,3090,3090,3090,0
|
|
20231116,112100,1106825425,3090,3095,3110,3090,5662
|
|
20231116,112000,1089276215,3090,3090,3090,3090,0
|
|
20231116,111900,1089276215,3090,3100,3100,3090,2541
|
|
20231116,111800,1081408760,3100,3100,3100,3100,2798
|
|
20231116,111700,1072734960,3105,3105,3105,3100,555
|
|
20231116,111600,1071013520,3105,3110,3110,3105,511
|
|
20231116,111500,1069425865,3110,3105,3110,3105,780
|
|
20231116,111400,1067003465,3100,3100,3100,3100,187
|
|
20231116,111300,1066423765,3100,3095,3100,3095,4299
|
|
20231116,111200,1053109950,3095,3095,3095,3095,224
|
|
20231116,111100,1052416670,3095,3090,3095,3090,250
|
|
20231116,111000,1051643420,3095,3090,3095,3090,891
|
|
20231116,110900,1048889720,3100,3095,3100,3095,760
|
|
20231116,110800,1046534220,3100,3095,3100,3095,1765
|
|
20231116,110700,1041065220,3095,3100,3100,3095,1142
|
|
20231116,110600,1037530240,3100,3105,3105,3095,317
|
|
20231116,110500,1036548285,3100,3095,3100,3095,826
|
|
20231116,110400,1033988185,3095,3095,3100,3090,2850
|
|
20231116,110300,1025166230,3095,3090,3095,3090,400
|
|
20231116,110200,1023929230,3085,3090,3095,3085,5934
|
|
20231116,110100,1005582280,3090,3095,3095,3090,610
|
|
20231116,110000,1003696830,3090,3090,3090,3085,1446
|
|
20231116,105900,999230730,3085,3090,3090,3085,1063
|
|
20231116,105800,995946065,3090,3090,3090,3080,1783
|
|
20231116,105700,990437015,3090,3085,3090,3075,2032
|
|
20231116,105600,984164015,3085,3085,3085,3075,11499
|
|
20231116,105500,948742880,3085,3090,3090,3085,1055
|
|
20231116,105400,945484070,3085,3090,3090,3085,3664
|
|
20231116,105300,934165915,3090,3080,3090,3080,4281
|
|
20231116,105200,920962040,3080,3080,3085,3080,2279
|
|
20231116,105100,913942470,3080,3070,3080,3070,3050
|
|
20231116,105000,904566945,3065,3080,3080,3065,6885
|
|
20231116,104900,883413480,3080,3070,3080,3070,1153
|
|
20231116,104800,879867650,3070,3080,3085,3060,14688
|
|
20231116,104700,834746360,3080,3090,3090,3080,7963
|
|
20231116,104600,810181685,3095,3090,3095,3090,421
|
|
20231116,104500,808879425,3095,3090,3095,3090,1438
|
|
20231116,104400,804434125,3090,3080,3095,3075,11432
|
|
20231116,104300,769115550,3080,3100,3100,3080,15757
|
|
20231116,104200,720440780,3095,3115,3115,3095,22422
|
|
20231116,104100,650847920,3110,3115,3120,3110,7117
|
|
20231116,104000,628688310,3115,3120,3120,3115,2705
|
|
20231116,103900,620250460,3120,3125,3125,3120,3652
|
|
20231116,103800,608856145,3120,3135,3135,3120,1652
|
|
20231116,103700,603698705,3125,3125,3125,3120,5620
|
|
20231116,103600,586138195,3130,3140,3140,3130,7586
|
|
20231116,103500,562367925,3140,3140,3145,3140,1883
|
|
20231116,103400,556454940,3140,3150,3150,3135,331
|
|
20231116,103300,555416475,3135,3135,3135,3130,701
|
|
20231116,103200,553221715,3130,3135,3135,3130,8326
|
|
20231116,103100,527137345,3130,3145,3145,3130,5977
|
|
20231116,103000,508387480,3145,3145,3150,3140,2614
|
|
20231116,102900,500169485,3145,3150,3165,3145,2512
|
|
20231116,102800,492254055,3165,3165,3170,3155,5652
|
|
20231116,102700,474397140,3170,3175,3175,3170,26
|
|
20231116,102600,474314640,3175,3165,3175,3165,1267
|
|
20231116,102500,470292515,3160,3165,3165,3160,5874
|
|
20231116,102400,451719410,3165,3160,3165,3160,1041
|
|
20231116,102300,448426045,3160,3160,3160,3160,1011
|
|
20231116,102200,445231285,3165,3165,3165,3160,303
|
|
20231116,102100,444273615,3160,3160,3160,3160,741
|
|
20231116,102000,441932055,3155,3150,3160,3150,3154
|
|
20231116,101900,431980325,3160,3150,3160,3150,733
|
|
20231116,101800,429667375,3145,3150,3150,3145,21095
|
|
20231116,101700,363241200,3145,3145,3150,3140,670
|
|
20231116,101600,361134600,3145,3145,3145,3140,800
|
|
20231116,101500,358619995,3145,3145,3160,3140,4262
|
|
20231116,101400,345226965,3145,3145,3160,3145,1723
|
|
20231116,101300,339807255,3140,3145,3145,3140,1376
|
|
20231116,101200,335479935,3130,3140,3145,3130,23790
|
|
20231116,101100,260963885,3145,3150,3150,3140,6770
|
|
20231116,101000,239654490,3165,3175,3175,3155,6580
|
|
20231116,100900,218825030,3185,3185,3185,3170,245
|
|
20231116,100800,218047765,3165,3180,3190,3165,26862
|
|
20231116,100700,132954305,3180,3185,3190,3180,1033
|
|
20231116,100600,129668015,3185,3185,3185,3175,3518
|
|
20231116,100500,118471670,3185,3170,3190,3165,4645
|
|
20231116,100400,103710680,3175,3180,3180,3165,2556
|
|
20231116,100300,95607990,3180,3165,3185,3165,1637
|
|
20231116,100200,90413090,3160,3150,3170,3145,3415
|
|
20231116,100100,79651460,3160,3160,3170,3145,5535
|
|
20231116,100000,62214695,3155,3155,3185,3145,18611
|