633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,193000,1011270870,3100,3100,3100,3100,11092
|
|
20231117,192900,1011270870,3100,3100,3100,3100,0
|
|
20231117,192800,1011270870,3100,3100,3100,3100,0
|
|
20231117,192700,1011270870,3100,3100,3100,3100,0
|
|
20231117,192600,1011270870,3100,3100,3100,3100,0
|
|
20231117,192500,1011270870,3100,3100,3100,3100,0
|
|
20231117,192400,1011270870,3100,3100,3100,3100,0
|
|
20231117,192300,1011270870,3100,3100,3100,3100,0
|
|
20231117,192200,1011270870,3100,3100,3100,3100,0
|
|
20231117,192100,1011270870,3100,3100,3100,3100,0
|
|
20231117,192000,1011270870,3100,3100,3100,3100,0
|
|
20231117,191900,1011270870,3100,3100,3100,3100,0
|
|
20231117,191800,1011270870,3100,3100,3100,3100,0
|
|
20231117,191700,1011270870,3100,3100,3100,3100,0
|
|
20231117,191600,1011270870,3100,3100,3100,3100,0
|
|
20231117,191500,1011270870,3100,3100,3100,3100,0
|
|
20231117,191400,1011270870,3100,3100,3100,3100,0
|
|
20231117,191300,1011270870,3100,3100,3100,3100,0
|
|
20231117,191200,1011270870,3100,3100,3100,3100,0
|
|
20231117,191100,1011270870,3100,3100,3100,3100,0
|
|
20231117,191000,1011270870,3100,3100,3100,3100,0
|
|
20231117,190900,1011270870,3100,3100,3100,3100,0
|
|
20231117,190800,1011270870,3100,3100,3100,3100,0
|
|
20231117,190700,1011270870,3100,3100,3100,3100,0
|
|
20231117,190600,1011270870,3100,3100,3100,3100,0
|
|
20231117,190500,1011270870,3100,3100,3100,3100,0
|
|
20231117,190400,1011270870,3100,3100,3100,3100,0
|
|
20231117,190300,1011270870,3100,3100,3100,3100,0
|
|
20231117,190200,1011270870,3100,3100,3100,3100,0
|
|
20231117,190100,1011270870,3100,3100,3100,3100,0
|
|
20231117,190000,1011270870,3100,3100,3100,3100,11092
|
|
20231117,185900,1011270870,3100,3100,3100,3100,0
|
|
20231117,185800,1011270870,3100,3100,3100,3100,0
|
|
20231117,185700,1011270870,3100,3100,3100,3100,0
|
|
20231117,185600,1011270870,3100,3100,3100,3100,0
|
|
20231117,185500,1011270870,3100,3100,3100,3100,0
|
|
20231117,185400,1011270870,3100,3100,3100,3100,0
|
|
20231117,185300,1011270870,3100,3100,3100,3100,0
|
|
20231117,185200,1011270870,3100,3100,3100,3100,0
|
|
20231117,185100,1011270870,3100,3100,3100,3100,0
|
|
20231117,185000,1011270870,3100,3100,3100,3100,0
|
|
20231117,184900,1011270870,3100,3100,3100,3100,0
|
|
20231117,184800,1011270870,3100,3100,3100,3100,0
|
|
20231117,184700,1011270870,3100,3100,3100,3100,0
|
|
20231117,184600,1011270870,3100,3100,3100,3100,0
|
|
20231117,184500,1011270870,3100,3100,3100,3100,0
|
|
20231117,184400,1011270870,3100,3100,3100,3100,0
|
|
20231117,184300,1011270870,3100,3100,3100,3100,0
|
|
20231117,184200,1011270870,3100,3100,3100,3100,0
|
|
20231117,184100,1011270870,3100,3100,3100,3100,0
|
|
20231117,184000,1011270870,3100,3100,3100,3100,0
|
|
20231117,183900,1011270870,3100,3100,3100,3100,0
|
|
20231117,183800,1011270870,3100,3100,3100,3100,0
|
|
20231117,183700,1011270870,3100,3100,3100,3100,0
|
|
20231117,183600,1011270870,3100,3100,3100,3100,0
|
|
20231117,183500,1011270870,3100,3100,3100,3100,0
|
|
20231117,183400,1011270870,3100,3100,3100,3100,0
|
|
20231117,183300,1011270870,3100,3100,3100,3100,0
|
|
20231117,183200,1011270870,3100,3100,3100,3100,0
|
|
20231117,183100,1011270870,3100,3100,3100,3100,0
|
|
20231117,183000,1011270870,3100,3100,3100,3100,11092
|
|
20231117,182900,1011270870,3100,3100,3100,3100,0
|
|
20231117,182800,1011270870,3100,3100,3100,3100,0
|
|
20231117,182700,1011270870,3100,3100,3100,3100,0
|
|
20231117,182600,1011270870,3100,3100,3100,3100,0
|
|
20231117,182500,1011270870,3100,3100,3100,3100,0
|
|
20231117,182400,1011270870,3100,3100,3100,3100,0
|
|
20231117,182300,1011270870,3100,3100,3100,3100,0
|
|
20231117,182200,1011270870,3100,3100,3100,3100,0
|
|
20231117,182100,1011270870,3100,3100,3100,3100,0
|
|
20231117,182000,1011270870,3100,3100,3100,3100,0
|
|
20231117,181900,1011270870,3100,3100,3100,3100,0
|
|
20231117,181800,1011270870,3100,3100,3100,3100,0
|
|
20231117,181700,1011270870,3100,3100,3100,3100,0
|
|
20231117,181600,1011270870,3100,3100,3100,3100,0
|
|
20231117,181500,1011270870,3100,3100,3100,3100,0
|
|
20231117,181400,1011270870,3100,3100,3100,3100,0
|
|
20231117,181300,1011270870,3100,3100,3100,3100,0
|
|
20231117,181200,1011270870,3100,3100,3100,3100,0
|
|
20231117,181100,1011270870,3100,3100,3100,3100,0
|
|
20231117,181000,1011270870,3100,3100,3100,3100,0
|
|
20231117,180900,1011270870,3100,3100,3100,3100,0
|
|
20231117,180800,1011270870,3100,3100,3100,3100,0
|
|
20231117,180700,1011270870,3100,3100,3100,3100,0
|
|
20231117,180600,1011270870,3100,3100,3100,3100,0
|
|
20231117,180500,1011270870,3100,3100,3100,3100,0
|
|
20231117,180400,1011270870,3100,3100,3100,3100,0
|
|
20231117,180300,1011270870,3100,3100,3100,3100,0
|
|
20231117,180200,1011270870,3100,3100,3100,3100,0
|
|
20231117,180100,1011270870,3100,3100,3100,3100,0
|
|
20231117,180000,1011270870,3100,3100,3100,3100,11092
|
|
20231117,175900,1011270870,3100,3100,3100,3100,0
|
|
20231117,175800,1011270870,3100,3100,3100,3100,0
|
|
20231117,175700,1011270870,3100,3100,3100,3100,0
|
|
20231117,175600,1011270870,3100,3100,3100,3100,0
|
|
20231117,175500,1011270870,3100,3100,3100,3100,0
|
|
20231117,175400,1011270870,3100,3100,3100,3100,0
|
|
20231117,175300,1011270870,3100,3100,3100,3100,0
|
|
20231117,175200,1011270870,3100,3100,3100,3100,0
|
|
20231117,175100,1011270870,3100,3100,3100,3100,0
|
|
20231117,175000,1011270870,3100,3100,3100,3100,0
|
|
20231117,174900,1011270870,3100,3100,3100,3100,0
|
|
20231117,174800,1011270870,3100,3100,3100,3100,0
|
|
20231117,174700,1011270870,3100,3100,3100,3100,0
|
|
20231117,174600,1011270870,3100,3100,3100,3100,0
|
|
20231117,174500,1011270870,3100,3100,3100,3100,0
|
|
20231117,174400,1011270870,3100,3100,3100,3100,0
|
|
20231117,174300,1011270870,3100,3100,3100,3100,0
|
|
20231117,174200,1011270870,3100,3100,3100,3100,0
|
|
20231117,174100,1011270870,3100,3100,3100,3100,0
|
|
20231117,174000,1011270870,3100,3100,3100,3100,0
|
|
20231117,173900,1011270870,3100,3100,3100,3100,0
|
|
20231117,173800,1011270870,3100,3100,3100,3100,0
|
|
20231117,173700,1011270870,3100,3100,3100,3100,0
|
|
20231117,173600,1011270870,3100,3100,3100,3100,0
|
|
20231117,173500,1011270870,3100,3100,3100,3100,0
|
|
20231117,173400,1011270870,3100,3100,3100,3100,0
|
|
20231117,173300,1011270870,3100,3100,3100,3100,0
|
|
20231117,173200,1011270870,3100,3100,3100,3100,0
|
|
20231117,173100,1011270870,3100,3100,3100,3100,0
|
|
20231117,173000,1011270870,3100,3100,3100,3100,11092
|
|
20231117,172900,1011270870,3100,3100,3100,3100,0
|
|
20231117,172800,1011270870,3100,3100,3100,3100,0
|
|
20231117,172700,1011270870,3100,3100,3100,3100,0
|
|
20231117,172600,1011270870,3100,3100,3100,3100,0
|
|
20231117,172500,1011270870,3100,3100,3100,3100,0
|
|
20231117,172400,1011270870,3100,3100,3100,3100,0
|
|
20231117,172300,1011270870,3100,3100,3100,3100,0
|
|
20231117,172200,1011270870,3100,3100,3100,3100,0
|
|
20231117,172100,1011270870,3100,3100,3100,3100,0
|
|
20231117,172000,1011270870,3100,3100,3100,3100,0
|
|
20231117,171900,1011270870,3100,3100,3100,3100,0
|
|
20231117,171800,1011270870,3100,3100,3100,3100,0
|
|
20231117,171700,1011270870,3100,3100,3100,3100,0
|
|
20231117,171600,1011270870,3100,3100,3100,3100,0
|
|
20231117,171500,1011270870,3100,3100,3100,3100,0
|
|
20231117,171400,1011270870,3100,3100,3100,3100,0
|
|
20231117,171300,1011270870,3100,3100,3100,3100,0
|
|
20231117,171200,1011270870,3100,3100,3100,3100,0
|
|
20231117,171100,1011270870,3100,3100,3100,3100,0
|
|
20231117,171000,1011270870,3100,3100,3100,3100,0
|
|
20231117,170900,1011270870,3100,3100,3100,3100,0
|
|
20231117,170800,1011270870,3100,3100,3100,3100,0
|
|
20231117,170700,1011270870,3100,3100,3100,3100,0
|
|
20231117,170600,1011270870,3100,3100,3100,3100,0
|
|
20231117,170500,1011270870,3100,3100,3100,3100,0
|
|
20231117,170400,1011270870,3100,3100,3100,3100,0
|
|
20231117,170300,1011270870,3100,3100,3100,3100,0
|
|
20231117,170200,1011270870,3100,3100,3100,3100,0
|
|
20231117,170100,1011270870,3100,3100,3100,3100,0
|
|
20231117,170000,1011270870,3100,3100,3100,3100,11092
|
|
20231117,165900,1011270870,3100,3100,3100,3100,0
|
|
20231117,165800,1011270870,3100,3100,3100,3100,0
|
|
20231117,165700,1011270870,3100,3100,3100,3100,0
|
|
20231117,165600,1011270870,3100,3100,3100,3100,0
|
|
20231117,165500,1011270870,3100,3100,3100,3100,0
|
|
20231117,165400,1011270870,3100,3100,3100,3100,0
|
|
20231117,165300,1011270870,3100,3100,3100,3100,0
|
|
20231117,165200,1011270870,3100,3100,3100,3100,0
|
|
20231117,165100,1011270870,3100,3100,3100,3100,0
|
|
20231117,165000,1011270870,3100,3100,3100,3100,0
|
|
20231117,164900,1011270870,3100,3100,3100,3100,0
|
|
20231117,164800,1011270870,3100,3100,3100,3100,0
|
|
20231117,164700,1011270870,3100,3100,3100,3100,0
|
|
20231117,164600,1011270870,3100,3100,3100,3100,0
|
|
20231117,164500,1011270870,3100,3100,3100,3100,0
|
|
20231117,164400,1011270870,3100,3100,3100,3100,0
|
|
20231117,164300,1011270870,3100,3100,3100,3100,0
|
|
20231117,164200,1011270870,3100,3100,3100,3100,0
|
|
20231117,164100,1011270870,3100,3100,3100,3100,0
|
|
20231117,164000,1011270870,3100,3100,3100,3100,0
|
|
20231117,163900,1011270870,3100,3100,3100,3100,0
|
|
20231117,163800,1011270870,3100,3100,3100,3100,0
|
|
20231117,163700,1011270870,3100,3100,3100,3100,0
|
|
20231117,163600,1011270870,3100,3100,3100,3100,0
|
|
20231117,163500,1011270870,3100,3100,3100,3100,0
|
|
20231117,163400,1011270870,3100,3100,3100,3100,0
|
|
20231117,163300,1011270870,3100,3100,3100,3100,0
|
|
20231117,163200,1011270870,3100,3100,3100,3100,0
|
|
20231117,163100,1011270870,3100,3100,3100,3100,0
|
|
20231117,163000,1011270870,3100,3100,3100,3100,11092
|
|
20231117,162900,1011270870,3100,3100,3100,3100,0
|
|
20231117,162800,1011270870,3100,3100,3100,3100,0
|
|
20231117,162700,1011270870,3100,3100,3100,3100,0
|
|
20231117,162600,1011270870,3100,3100,3100,3100,0
|
|
20231117,162500,1011270870,3100,3100,3100,3100,0
|
|
20231117,162400,1011270870,3100,3100,3100,3100,0
|
|
20231117,162300,1011270870,3100,3100,3100,3100,0
|
|
20231117,162200,1011270870,3100,3100,3100,3100,0
|
|
20231117,162100,1011270870,3100,3100,3100,3100,0
|
|
20231117,162000,1011270870,3100,3100,3100,3100,0
|
|
20231117,161900,1011270870,3100,3100,3100,3100,0
|
|
20231117,161800,1011270870,3100,3100,3100,3100,0
|
|
20231117,161700,1011270870,3100,3100,3100,3100,0
|
|
20231117,161600,1011270870,3100,3100,3100,3100,0
|
|
20231117,161500,1011270870,3100,3100,3100,3100,0
|
|
20231117,161400,1011270870,3100,3100,3100,3100,0
|
|
20231117,161300,1011270870,3100,3100,3100,3100,0
|
|
20231117,161200,1011270870,3100,3100,3100,3100,0
|
|
20231117,161100,1011270870,3100,3100,3100,3100,0
|
|
20231117,161000,1011270870,3100,3100,3100,3100,0
|
|
20231117,160900,1011270870,3100,3100,3100,3100,0
|
|
20231117,160800,1011270870,3100,3100,3100,3100,0
|
|
20231117,160700,1011270870,3100,3100,3100,3100,0
|
|
20231117,160600,1011270870,3100,3100,3100,3100,0
|
|
20231117,160500,1011270870,3100,3100,3100,3100,0
|
|
20231117,160400,1011270870,3100,3100,3100,3100,0
|
|
20231117,160300,1011270870,3100,3100,3100,3100,0
|
|
20231117,160200,1011270870,3100,3100,3100,3100,0
|
|
20231117,160100,1011270870,3100,3100,3100,3100,0
|
|
20231117,160000,1011270870,3100,3100,3100,3100,11092
|
|
20231117,155900,1011270870,3100,3100,3100,3100,0
|
|
20231117,155800,1011270870,3100,3100,3100,3100,0
|
|
20231117,155700,1011270870,3100,3100,3100,3100,0
|
|
20231117,155600,1011270870,3100,3100,3100,3100,0
|
|
20231117,155500,1011270870,3100,3100,3100,3100,0
|
|
20231117,155400,1011270870,3100,3100,3100,3100,0
|
|
20231117,155300,1011270870,3100,3100,3100,3100,0
|
|
20231117,155200,1011270870,3100,3100,3100,3100,0
|
|
20231117,155100,1011270870,3100,3100,3100,3100,0
|
|
20231117,155000,1011270870,3100,3100,3100,3100,0
|
|
20231117,154900,1011270870,3100,3100,3100,3100,0
|
|
20231117,154800,1011270870,3100,3100,3100,3100,0
|
|
20231117,154700,1011270870,3100,3100,3100,3100,0
|
|
20231117,154600,1011270870,3100,3100,3100,3100,0
|
|
20231117,154500,1011270870,3100,3100,3100,3100,0
|
|
20231117,154400,1011270870,3100,3100,3100,3100,0
|
|
20231117,154300,1011270870,3100,3100,3100,3100,0
|
|
20231117,154200,1011270870,3100,3100,3100,3100,0
|
|
20231117,154100,1011270870,3100,3100,3100,3100,0
|
|
20231117,154000,1011270870,3100,3100,3100,3100,0
|
|
20231117,153900,1011270870,3100,3100,3100,3100,0
|
|
20231117,153800,1011270870,3100,3100,3100,3100,0
|
|
20231117,153700,1011270870,3100,3100,3100,3100,0
|
|
20231117,153600,1011270870,3100,3100,3100,3100,0
|
|
20231117,153500,1011270870,3100,3100,3100,3100,0
|
|
20231117,153400,1011270870,3100,3100,3100,3100,0
|
|
20231117,153300,1011270870,3100,3100,3100,3100,0
|
|
20231117,153200,1011270870,3100,3100,3100,3100,0
|
|
20231117,153100,1011270870,3100,3100,3100,3100,0
|
|
20231117,153000,1011270870,3100,3100,3100,3100,22184
|
|
20231117,152900,976885670,3120,3120,3120,3120,0
|
|
20231117,152800,976885670,3120,3120,3120,3120,0
|
|
20231117,152700,976885670,3120,3120,3120,3120,0
|
|
20231117,152600,976885670,3120,3120,3120,3120,0
|
|
20231117,152500,976885670,3120,3120,3120,3120,0
|
|
20231117,152400,976885670,3120,3120,3120,3120,0
|
|
20231117,152300,976885670,3120,3120,3120,3120,0
|
|
20231117,152200,976885670,3120,3120,3120,3120,0
|
|
20231117,152100,976885670,3120,3120,3120,3120,0
|
|
20231117,152000,976885670,3120,3120,3120,3120,0
|
|
20231117,151900,976885670,3120,3115,3120,3110,560
|
|
20231117,151800,975141810,3115,3110,3120,3110,907
|
|
20231117,151700,972319705,3110,3120,3120,3110,2932
|
|
20231117,151600,963193245,3120,3115,3120,3115,739
|
|
20231117,151500,960891155,3115,3115,3115,3110,2591
|
|
20231117,151400,952822190,3115,3115,3115,3115,2132
|
|
20231117,151300,946181010,3120,3120,3120,3120,5
|
|
20231117,151200,946165410,3120,3115,3120,3115,2037
|
|
20231117,151100,939811375,3115,3115,3115,3115,3729
|
|
20231117,151000,928195540,3110,3110,3110,3110,110
|
|
20231117,150900,927853440,3115,3110,3115,3110,2
|
|
20231117,150800,927847215,3110,3110,3110,3110,0
|
|
20231117,150700,927847215,3110,3110,3110,3110,255
|
|
20231117,150600,927054165,3105,3105,3105,3105,0
|
|
20231117,150500,927054165,3105,3105,3105,3105,0
|
|
20231117,150400,927054165,3105,3105,3105,3105,0
|
|
20231117,150300,927054165,3105,3105,3105,3105,12
|
|
20231117,150200,927016905,3105,3105,3105,3105,0
|
|
20231117,150100,927016905,3105,3105,3105,3105,62
|
|
20231117,150000,926824395,3105,3105,3105,3105,12
|
|
20231117,145900,926787135,3110,3105,3110,3105,112
|
|
20231117,145800,926438875,3105,3105,3105,3105,366
|
|
20231117,145700,925302445,3110,3110,3110,3110,605
|
|
20231117,145600,923420895,3105,3105,3105,3105,0
|
|
20231117,145500,923420895,3105,3110,3110,3105,386
|
|
20231117,145400,922221865,3105,3115,3115,3105,1878
|
|
20231117,145300,916389665,3105,3105,3105,3105,31
|
|
20231117,145200,916293410,3100,3100,3105,3100,2232
|
|
20231117,145100,909364210,3105,3110,3120,3105,2452
|
|
20231117,145000,901746720,3110,3110,3110,3110,0
|
|
20231117,144900,901746720,3110,3110,3110,3110,1388
|
|
20231117,144800,897430040,3110,3110,3110,3110,0
|
|
20231117,144700,897430040,3110,3110,3110,3110,642
|
|
20231117,144600,895433420,3110,3110,3110,3110,0
|
|
20231117,144500,895433420,3110,3110,3110,3110,0
|
|
20231117,144400,895433420,3110,3110,3110,3110,0
|
|
20231117,144300,895433420,3110,3110,3110,3110,0
|
|
20231117,144200,895433420,3110,3110,3110,3110,0
|
|
20231117,144100,895433420,3110,3105,3110,3105,1911
|
|
20231117,144000,889491060,3105,3105,3105,3105,5
|
|
20231117,143900,889475535,3110,3110,3110,3110,1
|
|
20231117,143800,889472425,3105,3110,3110,3105,118
|
|
20231117,143700,889106025,3115,3115,3115,3115,2
|
|
20231117,143600,889099795,3100,3115,3115,3100,14887
|
|
20231117,143500,842883980,3120,3120,3120,3120,617
|
|
20231117,143400,840958940,3130,3130,3130,3130,0
|
|
20231117,143300,840958940,3130,3130,3130,3130,0
|
|
20231117,143200,840958940,3130,3120,3130,3120,1003
|
|
20231117,143100,837829550,3120,3125,3125,3120,25
|
|
20231117,143000,837751450,3125,3125,3130,3125,37
|
|
20231117,142900,837635740,3130,3130,3130,3130,72
|
|
20231117,142800,837410380,3130,3130,3130,3130,2
|
|
20231117,142700,837404120,3130,3120,3130,3120,414
|
|
20231117,142600,836112430,3120,3120,3120,3120,0
|
|
20231117,142500,836112430,3120,3120,3120,3120,170
|
|
20231117,142400,835582030,3125,3130,3130,3120,63
|
|
20231117,142300,835385390,3130,3130,3130,3130,3
|
|
20231117,142200,835376000,3120,3120,3120,3120,0
|
|
20231117,142100,835376000,3120,3120,3120,3120,1
|
|
20231117,142000,835372880,3130,3130,3130,3130,1
|
|
20231117,141900,835369750,3110,3110,3110,3110,0
|
|
20231117,141800,835369750,3110,3110,3110,3110,0
|
|
20231117,141700,835369750,3110,3115,3115,3110,2300
|
|
20231117,141600,828215330,3115,3120,3120,3115,233
|
|
20231117,141500,827489465,3130,3130,3130,3130,0
|
|
20231117,141400,827489465,3130,3130,3130,3130,0
|
|
20231117,141300,827489465,3130,3130,3130,3130,2
|
|
20231117,141200,827483205,3115,3115,3115,3115,0
|
|
20231117,141100,827483205,3115,3115,3115,3115,2
|
|
20231117,141000,827476975,3130,3130,3130,3130,1
|
|
20231117,140900,827473845,3115,3115,3115,3115,517
|
|
20231117,140800,825863390,3115,3115,3115,3115,11
|
|
20231117,140700,825829125,3115,3125,3130,3115,928
|
|
20231117,140600,822935545,3125,3125,3125,3125,54
|
|
20231117,140500,822766795,3125,3125,3125,3125,13
|
|
20231117,140400,822726170,3130,3130,3130,3130,492
|
|
20231117,140300,821186210,3115,3140,3140,3115,2032
|
|
20231117,140200,814852565,3115,3135,3135,3115,5015
|
|
20231117,140100,799210225,3140,3140,3140,3140,1675
|
|
20231117,140000,793950725,3140,3140,3140,3140,40
|
|
20231117,135900,793825125,3145,3145,3145,3145,3579
|
|
20231117,135800,782569170,3145,3145,3145,3145,150
|
|
20231117,135700,782097420,3155,3155,3155,3155,50
|
|
20231117,135600,781939670,3160,3160,3160,3160,610
|
|
20231117,135500,780012070,3155,3155,3160,3155,1894
|
|
20231117,135400,774034920,3155,3150,3155,3150,722
|
|
20231117,135300,771758815,3135,3150,3150,3135,1745
|
|
20231117,135200,766288225,3135,3135,3135,3135,0
|
|
20231117,135100,766288225,3135,3150,3150,3135,572
|
|
20231117,135000,764489375,3135,3150,3150,3130,640
|
|
20231117,134900,762483855,3155,3180,3180,3155,5311
|
|
20231117,134800,745713725,3170,3180,3190,3170,4022
|
|
20231117,134700,732923180,3175,3165,3175,3155,10910
|
|
20231117,134600,698372155,3165,3150,3165,3145,4788
|
|
20231117,134500,683263450,3145,3135,3145,3135,7623
|
|
20231117,134400,659299130,3140,3120,3140,3120,4284
|
|
20231117,134300,645870075,3115,3115,3115,3115,39
|
|
20231117,134200,645748590,3110,3110,3110,3110,660
|
|
20231117,134100,643695990,3115,3115,3115,3115,0
|
|
20231117,134000,643695990,3115,3115,3115,3115,0
|
|
20231117,133900,643695990,3115,3115,3115,3115,0
|
|
20231117,133800,643695990,3115,3115,3115,3115,0
|
|
20231117,133700,643695990,3115,3115,3115,3115,0
|
|
20231117,133600,643695990,3115,3115,3115,3115,0
|
|
20231117,133500,643695990,3115,3110,3115,3110,103
|
|
20231117,133400,643375620,3115,3115,3115,3115,0
|
|
20231117,133300,643375620,3115,3115,3115,3115,0
|
|
20231117,133200,643375620,3115,3115,3115,3115,11
|
|
20231117,133100,643341355,3105,3110,3110,3105,2285
|
|
20231117,133000,636237125,3115,3115,3115,3115,0
|
|
20231117,132900,636237125,3115,3115,3115,3115,0
|
|
20231117,132800,636237125,3115,3115,3115,3115,2
|
|
20231117,132700,636230895,3115,3110,3115,3110,415
|
|
20231117,132600,634940230,3110,3110,3110,3110,2043
|
|
20231117,132500,628586500,3110,3110,3110,3110,1400
|
|
20231117,132400,624232500,3115,3115,3115,3115,0
|
|
20231117,132300,624232500,3115,3115,3115,3115,0
|
|
20231117,132200,624232500,3115,3115,3115,3115,0
|
|
20231117,132100,624232500,3115,3115,3115,3115,0
|
|
20231117,132000,624232500,3115,3115,3115,3115,0
|
|
20231117,131900,624232500,3115,3115,3115,3115,2
|
|
20231117,131800,624226270,3110,3115,3115,3110,232
|
|
20231117,131700,623504590,3120,3130,3130,3115,386
|
|
20231117,131600,622301955,3120,3120,3120,3120,0
|
|
20231117,131500,622301955,3120,3120,3120,3120,0
|
|
20231117,131400,622301955,3120,3120,3120,3120,10
|
|
20231117,131300,622270755,3125,3125,3125,3125,0
|
|
20231117,131200,622270755,3125,3125,3125,3125,8
|
|
20231117,131100,622245755,3125,3125,3125,3125,1000
|
|
20231117,131000,619120755,3115,3115,3115,3115,0
|
|
20231117,130900,619120755,3115,3120,3120,3115,519
|
|
20231117,130800,617503965,3115,3115,3115,3115,0
|
|
20231117,130700,617503965,3115,3115,3115,3115,0
|
|
20231117,130600,617503965,3115,3115,3115,3115,0
|
|
20231117,130500,617503965,3115,3115,3115,3115,0
|
|
20231117,130400,617503965,3115,3115,3115,3115,0
|
|
20231117,130300,617503965,3115,3115,3115,3115,1002
|
|
20231117,130200,614382735,3115,3115,3115,3115,439
|
|
20231117,130100,613015250,3115,3115,3115,3110,479
|
|
20231117,130000,611525385,3115,3115,3115,3115,50
|
|
20231117,125900,611369635,3115,3120,3120,3115,2
|
|
20231117,125800,611363400,3120,3120,3120,3120,2
|
|
20231117,125700,611357160,3110,3110,3110,3110,160
|
|
20231117,125600,610859560,3110,3110,3110,3110,0
|
|
20231117,125500,610859560,3110,3115,3115,3110,2002
|
|
20231117,125400,604624995,3115,3115,3115,3115,50
|
|
20231117,125300,604469245,3115,3110,3115,3110,1294
|
|
20231117,125200,600440935,3110,3110,3110,3110,1
|
|
20231117,125100,600437825,3115,3115,3115,3115,0
|
|
20231117,125000,600437825,3115,3115,3115,3115,0
|
|
20231117,124900,600437825,3115,3115,3115,3115,1
|
|
20231117,124800,600434710,3105,3105,3105,3105,0
|
|
20231117,124700,600434710,3105,3105,3105,3105,0
|
|
20231117,124600,600434710,3105,3105,3105,3105,0
|
|
20231117,124500,600434710,3105,3105,3105,3105,0
|
|
20231117,124400,600434710,3105,3115,3115,3105,7296
|
|
20231117,124300,577734110,3120,3120,3120,3120,170
|
|
20231117,124200,577203710,3115,3115,3115,3115,0
|
|
20231117,124100,577203710,3115,3115,3115,3115,0
|
|
20231117,124000,577203710,3115,3115,3115,3115,0
|
|
20231117,123900,577203710,3115,3115,3115,3115,0
|
|
20231117,123800,577203710,3115,3115,3115,3115,90
|
|
20231117,123700,576923360,3115,3115,3115,3115,1085
|
|
20231117,123600,573543585,3115,3115,3115,3115,0
|
|
20231117,123500,573543585,3115,3115,3115,3115,1
|
|
20231117,123400,573540470,3110,3110,3110,3110,0
|
|
20231117,123300,573540470,3110,3125,3125,3110,19836
|
|
20231117,123200,511756195,3125,3130,3130,3125,3000
|
|
20231117,123100,502376180,3145,3145,3145,3145,0
|
|
20231117,123000,502376180,3145,3145,3145,3145,1
|
|
20231117,122900,502373035,3130,3130,3130,3130,1
|
|
20231117,122800,502369905,3145,3145,3145,3145,1
|
|
20231117,122700,502366760,3130,3145,3145,3130,1094
|
|
20231117,122600,498942525,3130,3130,3130,3130,0
|
|
20231117,122500,498942525,3130,3140,3140,3130,365
|
|
20231117,122400,497796885,3130,3130,3130,3130,0
|
|
20231117,122300,497796885,3130,3130,3130,3130,0
|
|
20231117,122200,497796885,3130,3130,3130,3130,0
|
|
20231117,122100,497796885,3130,3130,3130,3130,6
|
|
20231117,122000,497778105,3135,3135,3135,3135,0
|
|
20231117,121900,497778105,3135,3135,3135,3135,57
|
|
20231117,121800,497599410,3135,3135,3135,3135,0
|
|
20231117,121700,497599410,3135,3135,3135,3135,2
|
|
20231117,121600,497593140,3135,3135,3135,3135,0
|
|
20231117,121500,497593140,3135,3135,3135,3135,216
|
|
20231117,121400,496915980,3135,3135,3135,3135,0
|
|
20231117,121300,496915980,3135,3135,3135,3135,162
|
|
20231117,121200,496408110,3135,3135,3135,3135,1
|
|
20231117,121100,496404975,3135,3135,3135,3135,227
|
|
20231117,121000,495693330,3135,3135,3135,3135,0
|
|
20231117,120900,495693330,3135,3135,3135,3135,26
|
|
20231117,120800,495611820,3135,3135,3135,3135,51
|
|
20231117,120700,495451935,3145,3145,3145,3145,0
|
|
20231117,120600,495451935,3145,3145,3145,3145,0
|
|
20231117,120500,495451935,3145,3135,3145,3135,33
|
|
20231117,120400,495348420,3130,3130,3130,3130,0
|
|
20231117,120300,495348420,3130,3130,3130,3130,0
|
|
20231117,120200,495348420,3130,3130,3130,3130,0
|
|
20231117,120100,495348420,3130,3140,3140,3130,307
|
|
20231117,120000,494387465,3130,3130,3130,3130,0
|
|
20231117,115900,494387465,3130,3130,3130,3130,3
|
|
20231117,115800,494378075,3130,3130,3130,3130,0
|
|
20231117,115700,494378075,3130,3130,3130,3130,0
|
|
20231117,115600,494378075,3130,3130,3130,3130,0
|
|
20231117,115500,494378075,3130,3145,3145,3130,62
|
|
20231117,115400,494183985,3145,3145,3145,3145,0
|
|
20231117,115300,494183985,3145,3145,3145,3145,10
|
|
20231117,115200,494152535,3130,3130,3130,3130,0
|
|
20231117,115100,494152535,3130,3130,3130,3130,0
|
|
20231117,115000,494152535,3130,3130,3130,3130,0
|
|
20231117,114900,494152535,3130,3130,3130,3130,10
|
|
20231117,114800,494121235,3130,3130,3130,3130,0
|
|
20231117,114700,494121235,3130,3130,3130,3130,0
|
|
20231117,114600,494121235,3130,3135,3135,3130,829
|
|
20231117,114500,491523465,3140,3140,3140,3140,22
|
|
20231117,114400,491454385,3140,3135,3140,3135,739
|
|
20231117,114300,489137175,3135,3135,3135,3135,1
|
|
20231117,114200,489134040,3135,3135,3135,3135,0
|
|
20231117,114100,489134040,3135,3135,3135,3135,0
|
|
20231117,114000,489134040,3135,3135,3135,3135,0
|
|
20231117,113900,489134040,3135,3135,3135,3135,0
|
|
20231117,113800,489134040,3135,3135,3135,3135,0
|
|
20231117,113700,489134040,3135,3135,3135,3135,1106
|
|
20231117,113600,485666730,3135,3135,3135,3135,1582
|
|
20231117,113500,480707160,3135,3135,3135,3135,1976
|
|
20231117,113400,474512400,3135,3135,3135,3135,549
|
|
20231117,113300,472791285,3135,3135,3135,3135,710
|
|
20231117,113200,470565435,3140,3140,3140,3140,0
|
|
20231117,113100,470565435,3140,3140,3140,3140,2
|
|
20231117,113000,470559155,3140,3140,3140,3140,84
|
|
20231117,112900,470295395,3140,3140,3140,3140,63
|
|
20231117,112800,470097575,3135,3135,3135,3135,0
|
|
20231117,112700,470097575,3135,3135,3135,3135,0
|
|
20231117,112600,470097575,3135,3135,3135,3135,1000
|
|
20231117,112500,466962575,3135,3135,3135,3135,0
|
|
20231117,112400,466962575,3135,3135,3135,3135,1955
|
|
20231117,112300,460833650,3145,3145,3145,3145,0
|
|
20231117,112200,460833650,3145,3145,3145,3145,0
|
|
20231117,112100,460833650,3145,3145,3145,3145,1
|
|
20231117,112000,460830505,3145,3145,3145,3145,0
|
|
20231117,111900,460830505,3145,3145,3145,3145,0
|
|
20231117,111800,460830505,3145,3145,3145,3145,0
|
|
20231117,111700,460830505,3145,3145,3145,3145,0
|
|
20231117,111600,460830505,3145,3145,3145,3145,0
|
|
20231117,111500,460830505,3145,3130,3145,3130,1001
|
|
20231117,111400,457697360,3130,3130,3130,3130,947
|
|
20231117,111300,454733250,3135,3135,3135,3135,1952
|
|
20231117,111200,448613730,3145,3145,3145,3145,0
|
|
20231117,111100,448613730,3145,3145,3145,3145,0
|
|
20231117,111000,448613730,3145,3145,3145,3145,1
|
|
20231117,110900,448610585,3135,3135,3135,3135,1428
|
|
20231117,110800,444133805,3135,3135,3135,3135,2372
|
|
20231117,110700,436697585,3135,3135,3135,3135,1718
|
|
20231117,110600,431311655,3145,3145,3145,3145,0
|
|
20231117,110500,431311655,3145,3140,3145,3140,531
|
|
20231117,110400,429642735,3135,3135,3135,3135,2
|
|
20231117,110300,429636465,3135,3135,3135,3135,169
|
|
20231117,110200,429106650,3140,3140,3140,3140,572
|
|
20231117,110100,427310570,3140,3140,3140,3140,135
|
|
20231117,110000,426886670,3140,3140,3140,3140,312
|
|
20231117,105900,425906990,3145,3140,3145,3140,968
|
|
20231117,105800,422867320,3140,3140,3140,3140,500
|
|
20231117,105700,421297320,3140,3135,3140,3135,2315
|
|
20231117,105600,414031285,3135,3135,3135,3135,0
|
|
20231117,105500,414031285,3135,3135,3135,3135,275
|
|
20231117,105400,413169160,3135,3135,3135,3135,155
|
|
20231117,105300,412683235,3135,3135,3135,3135,270
|
|
20231117,105200,411836785,3135,3135,3135,3135,105
|
|
20231117,105100,411507610,3135,3135,3135,3135,9
|
|
20231117,105000,411479395,3135,3135,3135,3135,0
|
|
20231117,104900,411479395,3135,3135,3135,3135,0
|
|
20231117,104800,411479395,3135,3135,3135,3135,2028
|
|
20231117,104700,405121615,3135,3135,3135,3135,2330
|
|
20231117,104600,397817065,3140,3140,3140,3140,0
|
|
20231117,104500,397817065,3140,3140,3140,3140,96
|
|
20231117,104400,397515625,3145,3145,3145,3145,400
|
|
20231117,104300,396257625,3150,3135,3150,3135,2322
|
|
20231117,104200,388966815,3135,3140,3140,3135,500
|
|
20231117,104100,387398325,3145,3145,3145,3145,10
|
|
20231117,104000,387366875,3145,3145,3145,3145,0
|
|
20231117,103900,387366875,3145,3145,3145,3145,100
|
|
20231117,103800,387052375,3145,3145,3145,3145,1
|
|
20231117,103700,387049230,3145,3150,3150,3145,34
|
|
20231117,103600,386942280,3155,3155,3155,3155,1000
|
|
20231117,103500,383787280,3155,3155,3155,3155,110
|
|
20231117,103400,383440230,3155,3165,3165,3155,1629
|
|
20231117,103300,378292235,3165,3170,3170,3165,515
|
|
20231117,103200,376659760,3170,3170,3175,3170,811
|
|
20231117,103100,374088880,3175,3165,3175,3165,379
|
|
20231117,103000,372887500,3170,3165,3170,3165,160
|
|
20231117,102900,372380935,3165,3165,3165,3165,953
|
|
20231117,102800,369364690,3165,3165,3165,3165,175
|
|
20231117,102700,368810815,3165,3165,3165,3160,950
|
|
20231117,102600,365804415,3165,3165,3165,3165,520
|
|
20231117,102500,364158615,3160,3170,3170,3160,793
|
|
20231117,102400,361647860,3170,3170,3170,3170,1067
|
|
20231117,102300,358265470,3175,3165,3180,3165,3468
|
|
20231117,102200,347268620,3165,3155,3165,3155,652
|
|
20231117,102100,345208880,3160,3155,3160,3155,3
|
|
20231117,102000,345199405,3160,3155,3160,3155,3433
|
|
20231117,101900,334359235,3155,3155,3155,3155,0
|
|
20231117,101800,334359235,3155,3155,3155,3155,1426
|
|
20231117,101700,329860205,3155,3150,3155,3150,1211
|
|
20231117,101600,326042610,3150,3150,3150,3150,1000
|
|
20231117,101500,322892610,3155,3150,3155,3150,484
|
|
20231117,101400,321366195,3150,3150,3150,3150,100
|
|
20231117,101300,321051195,3150,3150,3150,3150,100
|
|
20231117,101200,320736195,3150,3150,3150,3150,50
|
|
20231117,101100,320578695,3150,3150,3150,3150,244
|
|
20231117,101000,319810095,3150,3150,3160,3150,1024
|
|
20231117,100900,316584445,3150,3155,3155,3150,50
|
|
20231117,100800,316426735,3160,3155,3160,3155,2
|
|
20231117,100700,316420420,3155,3160,3160,3150,1683
|
|
20231117,100600,311117720,3160,3155,3160,3155,1068
|
|
20231117,100500,307746530,3155,3155,3155,3155,31
|
|
20231117,100400,307648725,3155,3155,3155,3155,418
|
|
20231117,100300,306329935,3155,3155,3155,3150,1492
|
|
20231117,100200,301623150,3155,3160,3160,3155,336
|
|
20231117,100100,300561915,3155,3150,3155,3150,2
|
|
20231117,100000,300555610,3160,3150,3160,3150,201
|
|
20231117,095900,299920460,3155,3145,3155,3145,726
|
|
20231117,095800,297631805,3150,3150,3150,3150,32
|
|
20231117,095700,297531005,3150,3145,3150,3145,4
|
|
20231117,095600,297518420,3145,3150,3150,3145,849
|
|
20231117,095500,294844160,3155,3145,3155,3145,1051
|
|
20231117,095400,291528355,3155,3155,3155,3155,804
|
|
20231117,095300,288991735,3150,3145,3150,3145,2102
|
|
20231117,095200,282380445,3145,3140,3145,3140,2431
|
|
20231117,095100,274735450,3140,3135,3140,3135,489
|
|
20231117,095000,273200680,3130,3130,3130,3130,0
|
|
20231117,094900,273200680,3130,3130,3130,3130,0
|
|
20231117,094800,273200680,3130,3140,3140,3130,241
|
|
20231117,094700,272444245,3140,3140,3140,3140,53
|
|
20231117,094600,272277825,3140,3140,3140,3140,413
|
|
20231117,094500,270981005,3145,3145,3145,3145,1868
|
|
20231117,094400,265106145,3145,3150,3155,3145,61
|
|
20231117,094300,264913990,3150,3130,3150,3130,1182
|
|
20231117,094200,261191910,3145,3130,3145,3130,8715
|
|
20231117,094100,233791985,3130,3120,3130,3120,3001
|
|
20231117,094000,224398865,3110,3130,3130,3110,1262
|
|
20231117,093900,220464210,3125,3125,3125,3125,329
|
|
20231117,093800,219436085,3130,3140,3140,3130,97
|
|
20231117,093700,219132085,3140,3140,3145,3140,4760
|
|
20231117,093600,204170685,3140,3140,3145,3140,1254
|
|
20231117,093500,200231000,3140,3145,3145,3125,10729
|
|
20231117,093400,166541350,3150,3140,3150,3140,1610
|
|
20231117,093300,161480440,3105,3125,3135,3105,4628
|
|
20231117,093200,147029230,3135,3125,3135,3125,1279
|
|
20231117,093100,143032035,3125,3135,3135,3125,6020
|
|
20231117,093000,124162805,3135,3120,3135,3120,958
|
|
20231117,092900,121166425,3120,3120,3120,3120,1
|
|
20231117,092800,121163305,3110,3115,3115,3110,2000
|
|
20231117,092700,114942565,3120,3120,3120,3120,0
|
|
20231117,092600,114942565,3120,3115,3120,3115,1452
|
|
20231117,092500,110414585,3115,3115,3115,3115,1
|
|
20231117,092400,110411470,3110,3115,3115,3110,257
|
|
20231117,092300,109610925,3120,3120,3120,3120,1
|
|
20231117,092200,109607805,3120,3120,3120,3120,59
|
|
20231117,092100,109423725,3120,3120,3120,3120,242
|
|
20231117,092000,108668685,3120,3120,3120,3120,100
|
|
20231117,091900,108356685,3115,3115,3115,3115,0
|
|
20231117,091800,108356685,3115,3115,3115,3115,66
|
|
20231117,091700,108151095,3115,3115,3115,3115,5
|
|
20231117,091600,108135520,3110,3120,3120,3110,278
|
|
20231117,091500,107269685,3120,3120,3120,3120,7
|
|
20231117,091400,107247845,3120,3120,3120,3120,9
|
|
20231117,091300,107219765,3110,3110,3110,3110,1500
|
|
20231117,091200,102554765,3120,3110,3120,3110,150
|
|
20231117,091100,102087765,3120,3120,3120,3120,1
|
|
20231117,091000,102084645,3100,3115,3125,3100,7175
|
|
20231117,090900,79800965,3115,3115,3115,3110,4710
|
|
20231117,090800,65139865,3115,3120,3125,3115,908
|
|
20231117,090700,62309665,3125,3115,3125,3110,2068
|
|
20231117,090600,55868835,3125,3115,3125,3115,1535
|
|
20231117,090500,51087280,3115,3115,3115,3115,866
|
|
20231117,090400,48389690,3115,3110,3125,3110,2302
|
|
20231117,090300,41229790,3130,3115,3130,3115,512
|
|
20231117,090200,39632510,3130,3110,3130,3110,210
|
|
20231117,090100,38979390,3110,3110,3110,3110,1564
|
|
20231117,090000,34115350,3110,3120,3130,3110,10936
|