597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,185400,1286733730,3200,3200,3200,3200,3419
|
|
20231117,185300,1286733730,3200,3200,3200,3200,0
|
|
20231117,185200,1286733730,3200,3200,3200,3200,0
|
|
20231117,185100,1286733730,3200,3200,3200,3200,0
|
|
20231117,185000,1286733730,3200,3200,3200,3200,0
|
|
20231117,184900,1286733730,3200,3200,3200,3200,0
|
|
20231117,184800,1286733730,3200,3200,3200,3200,0
|
|
20231117,184700,1286733730,3200,3200,3200,3200,0
|
|
20231117,184600,1286733730,3200,3200,3200,3200,0
|
|
20231117,184500,1286733730,3200,3200,3200,3200,0
|
|
20231117,184400,1286733730,3200,3200,3200,3200,0
|
|
20231117,184300,1286733730,3200,3200,3200,3200,0
|
|
20231117,184200,1286733730,3200,3200,3200,3200,0
|
|
20231117,184100,1286733730,3200,3200,3200,3200,0
|
|
20231117,184000,1286733730,3200,3200,3200,3200,0
|
|
20231117,183900,1286733730,3200,3200,3200,3200,0
|
|
20231117,183800,1286733730,3200,3200,3200,3200,0
|
|
20231117,183700,1286733730,3200,3200,3200,3200,0
|
|
20231117,183600,1286733730,3200,3200,3200,3200,0
|
|
20231117,183500,1286733730,3200,3200,3200,3200,0
|
|
20231117,183400,1286733730,3200,3200,3200,3200,0
|
|
20231117,183300,1286733730,3200,3200,3200,3200,0
|
|
20231117,183200,1286733730,3200,3200,3200,3200,0
|
|
20231117,183100,1286733730,3200,3200,3200,3200,0
|
|
20231117,183000,1286733730,3200,3200,3200,3200,0
|
|
20231117,182900,1286733730,3200,3200,3200,3200,0
|
|
20231117,182800,1286733730,3200,3200,3200,3200,0
|
|
20231117,182700,1286733730,3200,3200,3200,3200,0
|
|
20231117,182600,1286733730,3200,3200,3200,3200,0
|
|
20231117,182500,1286733730,3200,3200,3200,3200,0
|
|
20231117,182400,1286733730,3200,3200,3200,3200,3419
|
|
20231117,182300,1286733730,3200,3200,3200,3200,0
|
|
20231117,182200,1286733730,3200,3200,3200,3200,0
|
|
20231117,182100,1286733730,3200,3200,3200,3200,0
|
|
20231117,182000,1286733730,3200,3200,3200,3200,0
|
|
20231117,181900,1286733730,3200,3200,3200,3200,0
|
|
20231117,181800,1286733730,3200,3200,3200,3200,0
|
|
20231117,181700,1286733730,3200,3200,3200,3200,0
|
|
20231117,181600,1286733730,3200,3200,3200,3200,0
|
|
20231117,181500,1286733730,3200,3200,3200,3200,0
|
|
20231117,181400,1286733730,3200,3200,3200,3200,0
|
|
20231117,181300,1286733730,3200,3200,3200,3200,0
|
|
20231117,181200,1286733730,3200,3200,3200,3200,0
|
|
20231117,181100,1286733730,3200,3200,3200,3200,0
|
|
20231117,181000,1286733730,3200,3200,3200,3200,0
|
|
20231117,180900,1286733730,3200,3200,3200,3200,0
|
|
20231117,180800,1286733730,3200,3200,3200,3200,0
|
|
20231117,180700,1286733730,3200,3200,3200,3200,0
|
|
20231117,180600,1286733730,3200,3200,3200,3200,0
|
|
20231117,180500,1286733730,3200,3200,3200,3200,0
|
|
20231117,180400,1286733730,3200,3200,3200,3200,0
|
|
20231117,180300,1286733730,3200,3200,3200,3200,0
|
|
20231117,180200,1286733730,3200,3200,3200,3200,0
|
|
20231117,180100,1286733730,3200,3200,3200,3200,0
|
|
20231117,180000,1286733730,3200,3200,3200,3200,0
|
|
20231117,175900,1286733730,3200,3200,3200,3200,0
|
|
20231117,175800,1286733730,3200,3200,3200,3200,0
|
|
20231117,175700,1286733730,3200,3200,3200,3200,0
|
|
20231117,175600,1286733730,3200,3200,3200,3200,0
|
|
20231117,175500,1286733730,3200,3200,3200,3200,0
|
|
20231117,175400,1286733730,3200,3200,3200,3200,3419
|
|
20231117,175300,1286733730,3200,3200,3200,3200,0
|
|
20231117,175200,1286733730,3200,3200,3200,3200,0
|
|
20231117,175100,1286733730,3200,3200,3200,3200,0
|
|
20231117,175000,1286733730,3200,3200,3200,3200,0
|
|
20231117,174900,1286733730,3200,3200,3200,3200,0
|
|
20231117,174800,1286733730,3200,3200,3200,3200,0
|
|
20231117,174700,1286733730,3200,3200,3200,3200,0
|
|
20231117,174600,1286733730,3200,3200,3200,3200,0
|
|
20231117,174500,1286733730,3200,3200,3200,3200,0
|
|
20231117,174400,1286733730,3200,3200,3200,3200,0
|
|
20231117,174300,1286733730,3200,3200,3200,3200,0
|
|
20231117,174200,1286733730,3200,3200,3200,3200,0
|
|
20231117,174100,1286733730,3200,3200,3200,3200,0
|
|
20231117,174000,1286733730,3200,3200,3200,3200,0
|
|
20231117,173900,1286733730,3200,3200,3200,3200,0
|
|
20231117,173800,1286733730,3200,3200,3200,3200,0
|
|
20231117,173700,1286733730,3200,3200,3200,3200,0
|
|
20231117,173600,1286733730,3200,3200,3200,3200,0
|
|
20231117,173500,1286733730,3200,3200,3200,3200,0
|
|
20231117,173400,1286733730,3200,3200,3200,3200,0
|
|
20231117,173300,1286733730,3200,3200,3200,3200,0
|
|
20231117,173200,1286733730,3200,3200,3200,3200,0
|
|
20231117,173100,1286733730,3200,3200,3200,3200,0
|
|
20231117,173000,1286733730,3200,3200,3200,3200,0
|
|
20231117,172900,1286733730,3200,3200,3200,3200,0
|
|
20231117,172800,1286733730,3200,3200,3200,3200,0
|
|
20231117,172700,1286733730,3200,3200,3200,3200,0
|
|
20231117,172600,1286733730,3200,3200,3200,3200,0
|
|
20231117,172500,1286733730,3200,3200,3200,3200,0
|
|
20231117,172400,1286733730,3200,3200,3200,3200,3419
|
|
20231117,172300,1286733730,3200,3200,3200,3200,0
|
|
20231117,172200,1286733730,3200,3200,3200,3200,0
|
|
20231117,172100,1286733730,3200,3200,3200,3200,0
|
|
20231117,172000,1286733730,3200,3200,3200,3200,0
|
|
20231117,171900,1286733730,3200,3200,3200,3200,0
|
|
20231117,171800,1286733730,3200,3200,3200,3200,0
|
|
20231117,171700,1286733730,3200,3200,3200,3200,0
|
|
20231117,171600,1286733730,3200,3200,3200,3200,0
|
|
20231117,171500,1286733730,3200,3200,3200,3200,0
|
|
20231117,171400,1286733730,3200,3200,3200,3200,0
|
|
20231117,171300,1286733730,3200,3200,3200,3200,0
|
|
20231117,171200,1286733730,3200,3200,3200,3200,0
|
|
20231117,171100,1286733730,3200,3200,3200,3200,0
|
|
20231117,171000,1286733730,3200,3200,3200,3200,0
|
|
20231117,170900,1286733730,3200,3200,3200,3200,0
|
|
20231117,170800,1286733730,3200,3200,3200,3200,0
|
|
20231117,170700,1286733730,3200,3200,3200,3200,0
|
|
20231117,170600,1286733730,3200,3200,3200,3200,0
|
|
20231117,170500,1286733730,3200,3200,3200,3200,0
|
|
20231117,170400,1286733730,3200,3200,3200,3200,0
|
|
20231117,170300,1286733730,3200,3200,3200,3200,0
|
|
20231117,170200,1286733730,3200,3200,3200,3200,0
|
|
20231117,170100,1286733730,3200,3200,3200,3200,0
|
|
20231117,170000,1286733730,3200,3200,3200,3200,0
|
|
20231117,165900,1286733730,3200,3200,3200,3200,0
|
|
20231117,165800,1286733730,3200,3200,3200,3200,0
|
|
20231117,165700,1286733730,3200,3200,3200,3200,0
|
|
20231117,165600,1286733730,3200,3200,3200,3200,0
|
|
20231117,165500,1286733730,3200,3200,3200,3200,0
|
|
20231117,165400,1286733730,3200,3200,3200,3200,3419
|
|
20231117,165300,1286733730,3200,3200,3200,3200,0
|
|
20231117,165200,1286733730,3200,3200,3200,3200,0
|
|
20231117,165100,1286733730,3200,3200,3200,3200,0
|
|
20231117,165000,1286733730,3200,3200,3200,3200,0
|
|
20231117,164900,1286733730,3200,3200,3200,3200,0
|
|
20231117,164800,1286733730,3200,3200,3200,3200,0
|
|
20231117,164700,1286733730,3200,3200,3200,3200,0
|
|
20231117,164600,1286733730,3200,3200,3200,3200,0
|
|
20231117,164500,1286733730,3200,3200,3200,3200,0
|
|
20231117,164400,1286733730,3200,3200,3200,3200,0
|
|
20231117,164300,1286733730,3200,3200,3200,3200,0
|
|
20231117,164200,1286733730,3200,3200,3200,3200,0
|
|
20231117,164100,1286733730,3200,3200,3200,3200,0
|
|
20231117,164000,1286733730,3200,3200,3200,3200,0
|
|
20231117,163900,1286733730,3200,3200,3200,3200,0
|
|
20231117,163800,1286733730,3200,3200,3200,3200,0
|
|
20231117,163700,1286733730,3200,3200,3200,3200,0
|
|
20231117,163600,1286733730,3200,3200,3200,3200,0
|
|
20231117,163500,1286733730,3200,3200,3200,3200,0
|
|
20231117,163400,1286733730,3200,3200,3200,3200,0
|
|
20231117,163300,1286733730,3200,3200,3200,3200,0
|
|
20231117,163200,1286733730,3200,3200,3200,3200,0
|
|
20231117,163100,1286733730,3200,3200,3200,3200,0
|
|
20231117,163000,1286733730,3200,3200,3200,3200,0
|
|
20231117,162900,1286733730,3200,3200,3200,3200,0
|
|
20231117,162800,1286733730,3200,3200,3200,3200,0
|
|
20231117,162700,1286733730,3200,3200,3200,3200,0
|
|
20231117,162600,1286733730,3200,3200,3200,3200,0
|
|
20231117,162500,1286733730,3200,3200,3200,3200,0
|
|
20231117,162400,1286733730,3200,3200,3200,3200,3419
|
|
20231117,162300,1286733730,3200,3200,3200,3200,0
|
|
20231117,162200,1286733730,3200,3200,3200,3200,0
|
|
20231117,162100,1286733730,3200,3200,3200,3200,0
|
|
20231117,162000,1286733730,3200,3200,3200,3200,0
|
|
20231117,161900,1286733730,3200,3200,3200,3200,0
|
|
20231117,161800,1286733730,3200,3200,3200,3200,0
|
|
20231117,161700,1286733730,3200,3200,3200,3200,0
|
|
20231117,161600,1286733730,3200,3200,3200,3200,0
|
|
20231117,161500,1286733730,3200,3200,3200,3200,0
|
|
20231117,161400,1286733730,3200,3200,3200,3200,0
|
|
20231117,161300,1286733730,3200,3200,3200,3200,0
|
|
20231117,161200,1286733730,3200,3200,3200,3200,0
|
|
20231117,161100,1286733730,3200,3200,3200,3200,0
|
|
20231117,161000,1286733730,3200,3200,3200,3200,0
|
|
20231117,160900,1286733730,3200,3200,3200,3200,0
|
|
20231117,160800,1286733730,3200,3200,3200,3200,0
|
|
20231117,160700,1286733730,3200,3200,3200,3200,0
|
|
20231117,160600,1286733730,3200,3200,3200,3200,0
|
|
20231117,160500,1286733730,3200,3200,3200,3200,0
|
|
20231117,160400,1286733730,3200,3200,3200,3200,0
|
|
20231117,160300,1286733730,3200,3200,3200,3200,0
|
|
20231117,160200,1286733730,3200,3200,3200,3200,0
|
|
20231117,160100,1286733730,3200,3200,3200,3200,0
|
|
20231117,160000,1286733730,3200,3200,3200,3200,0
|
|
20231117,155900,1286733730,3200,3200,3200,3200,0
|
|
20231117,155800,1286733730,3200,3200,3200,3200,0
|
|
20231117,155700,1286733730,3200,3200,3200,3200,0
|
|
20231117,155600,1286733730,3200,3200,3200,3200,0
|
|
20231117,155500,1286733730,3200,3200,3200,3200,0
|
|
20231117,155400,1286733730,3200,3200,3200,3200,3419
|
|
20231117,155300,1286733730,3200,3200,3200,3200,0
|
|
20231117,155200,1286733730,3200,3200,3200,3200,0
|
|
20231117,155100,1286733730,3200,3200,3200,3200,0
|
|
20231117,155000,1286733730,3200,3200,3200,3200,0
|
|
20231117,154900,1286733730,3200,3200,3200,3200,0
|
|
20231117,154800,1286733730,3200,3200,3200,3200,0
|
|
20231117,154700,1286733730,3200,3200,3200,3200,0
|
|
20231117,154600,1286733730,3200,3200,3200,3200,0
|
|
20231117,154500,1286733730,3200,3200,3200,3200,0
|
|
20231117,154400,1286733730,3200,3200,3200,3200,0
|
|
20231117,154300,1286733730,3200,3200,3200,3200,0
|
|
20231117,154200,1286733730,3200,3200,3200,3200,0
|
|
20231117,154100,1286733730,3200,3200,3200,3200,0
|
|
20231117,154000,1286733730,3200,3200,3200,3200,0
|
|
20231117,153900,1286733730,3200,3200,3200,3200,0
|
|
20231117,153800,1286733730,3200,3200,3200,3200,0
|
|
20231117,153700,1286733730,3200,3200,3200,3200,0
|
|
20231117,153600,1286733730,3200,3200,3200,3200,0
|
|
20231117,153500,1286733730,3200,3200,3200,3200,0
|
|
20231117,153400,1286733730,3200,3200,3200,3200,0
|
|
20231117,153300,1286733730,3200,3200,3200,3200,0
|
|
20231117,153200,1286733730,3200,3200,3200,3200,0
|
|
20231117,153100,1286733730,3200,3200,3200,3200,0
|
|
20231117,153000,1286733730,3200,3200,3200,3200,3419
|
|
20231117,152900,1275792930,3210,3210,3210,3210,0
|
|
20231117,152800,1275792930,3210,3210,3210,3210,0
|
|
20231117,152700,1275792930,3210,3210,3210,3210,0
|
|
20231117,152600,1275792930,3210,3210,3210,3210,0
|
|
20231117,152500,1275792930,3210,3210,3210,3210,0
|
|
20231117,152400,1275792930,3210,3210,3210,3210,0
|
|
20231117,152300,1275792930,3210,3210,3210,3210,0
|
|
20231117,152200,1275792930,3210,3210,3210,3210,0
|
|
20231117,152100,1275792930,3210,3210,3210,3210,0
|
|
20231117,152000,1275792930,3210,3210,3210,3210,0
|
|
20231117,151900,1275792930,3210,3195,3210,3195,1537
|
|
20231117,151800,1270882200,3195,3200,3205,3195,3384
|
|
20231117,151700,1260068115,3200,3195,3200,3195,1002
|
|
20231117,151600,1256861720,3195,3195,3195,3195,112
|
|
20231117,151500,1256503880,3200,3195,3200,3195,929
|
|
20231117,151400,1253535675,3195,3195,3195,3190,2178
|
|
20231117,151300,1246582150,3195,3200,3200,3190,9311
|
|
20231117,151200,1216835000,3200,3200,3200,3200,39
|
|
20231117,151100,1216710200,3200,3200,3200,3195,77
|
|
20231117,151000,1216463990,3195,3195,3195,3195,932
|
|
20231117,150900,1213486250,3195,3205,3205,3195,33023
|
|
20231117,150800,1107810405,3205,3205,3205,3205,337
|
|
20231117,150700,1106730320,3205,3210,3210,3205,484
|
|
20231117,150600,1105178895,3205,3210,3210,3205,5295
|
|
20231117,150500,1088207160,3210,3210,3210,3210,1320
|
|
20231117,150400,1083969960,3210,3210,3210,3210,2149
|
|
20231117,150300,1077071670,3210,3210,3210,3210,1002
|
|
20231117,150200,1073855250,3210,3210,3210,3205,2192
|
|
20231117,150100,1066821770,3210,3210,3210,3205,2805
|
|
20231117,150000,1057831580,3205,3205,3205,3205,37
|
|
20231117,145900,1057712995,3205,3205,3205,3205,2218
|
|
20231117,145800,1050604305,3205,3210,3210,3205,561
|
|
20231117,145700,1048803800,3205,3205,3205,3205,36
|
|
20231117,145600,1048688420,3210,3210,3210,3210,23
|
|
20231117,145500,1048614590,3205,3205,3205,3205,0
|
|
20231117,145400,1048614590,3205,3205,3205,3205,1000
|
|
20231117,145300,1045409590,3205,3205,3205,3205,38
|
|
20231117,145200,1045287800,3205,3210,3210,3205,31
|
|
20231117,145100,1045188295,3210,3205,3210,3205,41
|
|
20231117,145000,1045056735,3210,3210,3210,3210,0
|
|
20231117,144900,1045056735,3210,3210,3210,3210,14
|
|
20231117,144800,1045011795,3210,3210,3210,3210,553
|
|
20231117,144700,1043236665,3210,3210,3210,3210,0
|
|
20231117,144600,1043236665,3210,3210,3210,3210,71
|
|
20231117,144500,1043008755,3205,3205,3205,3205,4157
|
|
20231117,144400,1029685570,3205,3210,3210,3205,66
|
|
20231117,144300,1029473890,3210,3210,3210,3210,100
|
|
20231117,144200,1029152890,3210,3210,3210,3210,0
|
|
20231117,144100,1029152890,3210,3205,3210,3205,56
|
|
20231117,144000,1028973310,3205,3210,3210,3205,3
|
|
20231117,143900,1028963685,3210,3205,3210,3205,1100
|
|
20231117,143800,1025437685,3205,3205,3205,3205,37
|
|
20231117,143700,1025319100,3205,3205,3205,3205,0
|
|
20231117,143600,1025319100,3205,3205,3205,3205,1
|
|
20231117,143500,1025315895,3205,3205,3205,3205,247
|
|
20231117,143400,1024524260,3205,3205,3205,3205,0
|
|
20231117,143300,1024524260,3205,3205,3205,3205,3071
|
|
20231117,143200,1014681705,3215,3205,3215,3205,1413
|
|
20231117,143100,1010150420,3205,3205,3205,3205,336
|
|
20231117,143000,1009073540,3205,3205,3205,3205,899
|
|
20231117,142900,1006192245,3205,3205,3205,3205,75
|
|
20231117,142800,1005951870,3210,3210,3210,3210,52
|
|
20231117,142700,1005784950,3210,3210,3210,3210,0
|
|
20231117,142600,1005784950,3210,3210,3210,3210,1491
|
|
20231117,142500,1000998840,3215,3215,3215,3215,0
|
|
20231117,142400,1000998840,3215,3215,3215,3215,20
|
|
20231117,142300,1000934540,3210,3210,3210,3210,0
|
|
20231117,142200,1000934540,3210,3210,3210,3210,358
|
|
20231117,142100,999785360,3210,3210,3210,3210,6
|
|
20231117,142000,999766100,3205,3205,3205,3205,0
|
|
20231117,141900,999766100,3205,3210,3210,3205,1001
|
|
20231117,141800,996557300,3210,3205,3210,3205,369
|
|
20231117,141700,995372990,3210,3210,3210,3210,31
|
|
20231117,141600,995273480,3210,3210,3210,3210,2880
|
|
20231117,141500,986028680,3210,3210,3210,3210,0
|
|
20231117,141400,986028680,3210,3210,3210,3210,3014
|
|
20231117,141300,976353740,3210,3210,3210,3210,376
|
|
20231117,141200,975146780,3210,3215,3215,3210,58
|
|
20231117,141100,974960490,3215,3215,3215,3215,3
|
|
20231117,141000,974950845,3215,3215,3215,3215,1
|
|
20231117,140900,974947630,3215,3210,3215,3210,37
|
|
20231117,140800,974828855,3215,3215,3215,3215,0
|
|
20231117,140700,974828855,3215,3215,3215,3215,0
|
|
20231117,140600,974828855,3215,3215,3215,3215,10
|
|
20231117,140500,974796705,3210,3210,3210,3210,36
|
|
20231117,140400,974681145,3215,3215,3215,3215,30
|
|
20231117,140300,974584695,3215,3215,3215,3215,3
|
|
20231117,140200,974575050,3210,3210,3210,3210,5
|
|
20231117,140100,974559000,3215,3215,3215,3215,0
|
|
20231117,140000,974559000,3215,3215,3215,3215,67
|
|
20231117,135900,974343595,3215,3210,3215,3210,96
|
|
20231117,135800,974035285,3210,3210,3210,3210,20
|
|
20231117,135700,973971085,3210,3210,3210,3210,1939
|
|
20231117,135600,967746895,3210,3210,3210,3210,0
|
|
20231117,135500,967746895,3210,3210,3210,3210,0
|
|
20231117,135400,967746895,3210,3210,3210,3210,0
|
|
20231117,135300,967746895,3210,3210,3210,3210,14
|
|
20231117,135200,967701955,3215,3205,3215,3205,270
|
|
20231117,135100,966834435,3210,3210,3210,3210,3
|
|
20231117,135000,966824805,3210,3210,3210,3210,1464
|
|
20231117,134900,962125365,3210,3205,3210,3205,2327
|
|
20231117,134800,954655700,3210,3210,3210,3210,0
|
|
20231117,134700,954655700,3210,3210,3210,3210,6
|
|
20231117,134600,954636440,3205,3205,3205,3205,36
|
|
20231117,134500,954521060,3210,3210,3210,3210,87
|
|
20231117,134400,954241790,3205,3205,3205,3205,700
|
|
20231117,134300,951998290,3205,3205,3205,3205,0
|
|
20231117,134200,951998290,3205,3205,3205,3205,240
|
|
20231117,134100,951229090,3210,3210,3210,3210,3
|
|
20231117,134000,951219460,3210,3210,3210,3210,15
|
|
20231117,133900,951171310,3215,3210,3215,3210,2
|
|
20231117,133800,951164885,3205,3205,3205,3205,231
|
|
20231117,133700,950424530,3210,3210,3210,3210,0
|
|
20231117,133600,950424530,3210,3210,3210,3210,117
|
|
20231117,133500,950048960,3210,3210,3210,3210,183
|
|
20231117,133400,949461530,3210,3210,3210,3210,0
|
|
20231117,133300,949461530,3210,3210,3210,3210,10
|
|
20231117,133200,949429430,3210,3210,3210,3210,57
|
|
20231117,133100,949246460,3210,3205,3210,3205,2265
|
|
20231117,133000,941985990,3210,3210,3210,3210,8
|
|
20231117,132900,941960310,3205,3210,3210,3205,24
|
|
20231117,132800,941883370,3210,3210,3210,3210,20
|
|
20231117,132700,941819170,3210,3210,3210,3210,500
|
|
20231117,132600,940214170,3205,3210,3210,3205,2749
|
|
20231117,132500,931390110,3210,3210,3210,3210,580
|
|
20231117,132400,929528310,3210,3210,3210,3210,36
|
|
20231117,132300,929412750,3210,3210,3210,3210,0
|
|
20231117,132200,929412750,3210,3210,3210,3210,0
|
|
20231117,132100,929412750,3210,3210,3210,3210,0
|
|
20231117,132000,929412750,3210,3210,3210,3210,1086
|
|
20231117,131900,925926690,3210,3210,3210,3210,1222
|
|
20231117,131800,922004070,3210,3210,3210,3210,250
|
|
20231117,131700,921201570,3210,3210,3210,3210,302
|
|
20231117,131600,920232150,3210,3210,3210,3210,0
|
|
20231117,131500,920232150,3210,3210,3210,3205,2364
|
|
20231117,131400,912643890,3210,3210,3210,3210,2
|
|
20231117,131300,912637470,3210,3210,3210,3210,685
|
|
20231117,131200,910438620,3210,3210,3210,3210,0
|
|
20231117,131100,910438620,3210,3210,3210,3210,0
|
|
20231117,131000,910438620,3210,3210,3210,3210,400
|
|
20231117,130900,909154620,3210,3210,3210,3210,1
|
|
20231117,130800,909151410,3210,3215,3215,3210,37
|
|
20231117,130700,909032635,3215,3215,3215,3215,18
|
|
20231117,130600,908974765,3215,3215,3215,3215,268
|
|
20231117,130500,908113145,3215,3215,3215,3215,20
|
|
20231117,130400,908048845,3215,3215,3215,3215,2
|
|
20231117,130300,908042415,3210,3210,3210,3210,200
|
|
20231117,130200,907400415,3210,3210,3210,3210,0
|
|
20231117,130100,907400415,3210,3210,3210,3210,36
|
|
20231117,130000,907284855,3210,3210,3210,3210,500
|
|
20231117,125900,905679855,3210,3210,3210,3210,1988
|
|
20231117,125800,899298375,3210,3210,3210,3210,1
|
|
20231117,125700,899295165,3215,3215,3215,3215,0
|
|
20231117,125600,899295165,3215,3215,3215,3215,0
|
|
20231117,125500,899295165,3215,3215,3215,3215,500
|
|
20231117,125400,897687665,3210,3210,3210,3210,0
|
|
20231117,125300,897687665,3210,3210,3210,3210,1
|
|
20231117,125200,897684455,3215,3215,3215,3215,40
|
|
20231117,125100,897555855,3215,3215,3215,3215,1
|
|
20231117,125000,897552640,3210,3210,3210,3210,3000
|
|
20231117,124900,887922640,3210,3210,3210,3210,0
|
|
20231117,124800,887922640,3210,3215,3215,3210,46
|
|
20231117,124700,887774930,3215,3215,3215,3215,10
|
|
20231117,124600,887742780,3220,3220,3220,3220,860
|
|
20231117,124500,884973580,3210,3210,3210,3210,50
|
|
20231117,124400,884813080,3210,3210,3210,3210,48
|
|
20231117,124300,884659000,3210,3210,3210,3210,0
|
|
20231117,124200,884659000,3210,3210,3210,3210,138
|
|
20231117,124100,884216020,3215,3215,3215,3215,1
|
|
20231117,124000,884212805,3210,3210,3210,3210,0
|
|
20231117,123900,884212805,3210,3215,3215,3210,1200
|
|
20231117,123800,880360370,3215,3215,3215,3215,413
|
|
20231117,123700,879032575,3215,3215,3215,3215,0
|
|
20231117,123600,879032575,3215,3210,3215,3210,61
|
|
20231117,123500,878836640,3215,3215,3215,3215,5
|
|
20231117,123400,878820565,3215,3215,3215,3215,0
|
|
20231117,123300,878820565,3215,3220,3220,3215,188
|
|
20231117,123200,878216140,3215,3215,3215,3215,0
|
|
20231117,123100,878216140,3215,3215,3215,3215,0
|
|
20231117,123000,878216140,3215,3215,3215,3215,155
|
|
20231117,122900,877717815,3215,3215,3215,3215,0
|
|
20231117,122800,877717815,3215,3220,3220,3215,51
|
|
20231117,122700,877553845,3210,3210,3210,3210,253
|
|
20231117,122600,876741715,3210,3210,3210,3210,1200
|
|
20231117,122500,872889715,3210,3210,3210,3210,36
|
|
20231117,122400,872774155,3205,3205,3205,3205,100
|
|
20231117,122300,872453655,3205,3205,3205,3205,0
|
|
20231117,122200,872453655,3205,3205,3205,3205,0
|
|
20231117,122100,872453655,3205,3205,3205,3205,0
|
|
20231117,122000,872453655,3205,3205,3205,3205,0
|
|
20231117,121900,872453655,3205,3205,3205,3205,1
|
|
20231117,121800,872450450,3205,3205,3205,3205,0
|
|
20231117,121700,872450450,3205,3205,3205,3205,2400
|
|
20231117,121600,864758450,3205,3210,3210,3205,660
|
|
20231117,121500,862641900,3210,3210,3210,3210,173
|
|
20231117,121400,862086570,3210,3210,3210,3205,130
|
|
20231117,121300,861669450,3205,3210,3210,3205,511
|
|
20231117,121200,860031640,3210,3210,3210,3210,537
|
|
20231117,121100,858307870,3210,3210,3210,3210,0
|
|
20231117,121000,858307870,3210,3210,3210,3210,37
|
|
20231117,120900,858189100,3210,3210,3210,3210,1106
|
|
20231117,120800,854638840,3210,3210,3210,3210,0
|
|
20231117,120700,854638840,3210,3210,3210,3210,1
|
|
20231117,120600,854635630,3210,3210,3210,3210,32
|
|
20231117,120500,854532910,3210,3210,3210,3205,255
|
|
20231117,120400,853714540,3210,3210,3210,3210,0
|
|
20231117,120300,853714540,3210,3210,3210,3210,131
|
|
20231117,120200,853294030,3210,3210,3210,3210,1723
|
|
20231117,120100,847763200,3210,3210,3210,3210,320
|
|
20231117,120000,846736000,3210,3215,3215,3210,1036
|
|
20231117,115900,843408300,3215,3215,3215,3215,0
|
|
20231117,115800,843408300,3215,3215,3215,3215,492
|
|
20231117,115700,841826520,3215,3210,3215,3210,182
|
|
20231117,115600,841242245,3210,3210,3210,3210,119
|
|
20231117,115500,840860255,3210,3210,3210,3210,152
|
|
20231117,115400,840372335,3215,3215,3215,3215,700
|
|
20231117,115300,838121835,3215,3215,3215,3215,0
|
|
20231117,115200,838121835,3215,3215,3215,3215,234
|
|
20231117,115100,837369525,3215,3215,3215,3215,183
|
|
20231117,115000,836781180,3215,3215,3215,3215,404
|
|
20231117,114900,835482320,3210,3215,3215,3210,110
|
|
20231117,114800,835128850,3215,3215,3215,3215,26
|
|
20231117,114700,835045260,3215,3215,3215,3215,60
|
|
20231117,114600,834852360,3215,3215,3215,3215,26
|
|
20231117,114500,834768770,3215,3215,3215,3215,0
|
|
20231117,114400,834768770,3215,3215,3215,3210,337
|
|
20231117,114300,833685495,3215,3215,3215,3215,50
|
|
20231117,114200,833524745,3215,3215,3215,3210,526
|
|
20231117,114100,831833835,3215,3215,3215,3215,105
|
|
20231117,114000,831496260,3215,3215,3215,3215,50
|
|
20231117,113900,831335510,3215,3215,3215,3215,36
|
|
20231117,113800,831219770,3215,3215,3215,3215,16
|
|
20231117,113700,831168330,3215,3215,3215,3215,0
|
|
20231117,113600,831168330,3215,3220,3220,3215,13
|
|
20231117,113500,831126520,3220,3215,3220,3210,59
|
|
20231117,113400,830936925,3210,3210,3210,3210,0
|
|
20231117,113300,830936925,3210,3210,3210,3210,101
|
|
20231117,113200,830612715,3210,3210,3210,3210,0
|
|
20231117,113100,830612715,3210,3210,3210,3210,0
|
|
20231117,113000,830612715,3210,3205,3210,3205,156
|
|
20231117,112900,830112455,3205,3205,3205,3205,0
|
|
20231117,112800,830112455,3205,3210,3210,3205,100
|
|
20231117,112700,829791915,3205,3210,3210,3205,541
|
|
20231117,112600,828057975,3210,3205,3210,3205,332
|
|
20231117,112500,826993255,3205,3205,3205,3205,27
|
|
20231117,112400,826906720,3210,3210,3210,3205,39
|
|
20231117,112300,826781710,3210,3210,3210,3210,6
|
|
20231117,112200,826762450,3210,3205,3210,3205,123
|
|
20231117,112100,826368120,3205,3210,3210,3205,8
|
|
20231117,112000,826342465,3205,3205,3205,3205,36
|
|
20231117,111900,826227085,3205,3205,3205,3205,4
|
|
20231117,111800,826214265,3205,3205,3205,3205,963
|
|
20231117,111700,823127850,3205,3210,3210,3205,1765
|
|
20231117,111600,817471005,3205,3205,3205,3205,334
|
|
20231117,111500,816400535,3205,3205,3205,3205,0
|
|
20231117,111400,816400535,3205,3205,3205,3205,36
|
|
20231117,111300,816285155,3205,3205,3205,3205,0
|
|
20231117,111200,816285155,3205,3210,3210,3205,1162
|
|
20231117,111100,812560935,3205,3205,3205,3205,3239
|
|
20231117,111000,802179940,3210,3210,3210,3210,1
|
|
20231117,110900,802176730,3205,3205,3205,3205,1059
|
|
20231117,110800,798782635,3210,3210,3210,3210,799
|
|
20231117,110700,796217845,3210,3210,3210,3210,200
|
|
20231117,110600,795575845,3210,3210,3210,3205,275
|
|
20231117,110500,794693355,3220,3220,3220,3220,1
|
|
20231117,110400,794690135,3210,3210,3210,3210,3387
|
|
20231117,110300,783817865,3210,3210,3210,3210,1001
|
|
20231117,110200,780604655,3210,3210,3210,3210,36
|
|
20231117,110100,780489095,3210,3210,3210,3210,1
|
|
20231117,110000,780485885,3210,3220,3220,3210,502
|
|
20231117,105900,778874425,3210,3210,3210,3210,287
|
|
20231117,105800,777953155,3210,3210,3210,3210,152
|
|
20231117,105700,777465235,3210,3210,3210,3210,36
|
|
20231117,105600,777349675,3210,3210,3210,3210,0
|
|
20231117,105500,777349675,3210,3215,3220,3210,746
|
|
20231117,105400,774952365,3215,3215,3215,3215,7
|
|
20231117,105300,774929860,3210,3215,3215,3210,334
|
|
20231117,105200,773857470,3210,3210,3210,3210,0
|
|
20231117,105100,773857470,3210,3210,3210,3210,0
|
|
20231117,105000,773857470,3210,3205,3210,3205,8545
|
|
20231117,104900,746428270,3205,3205,3205,3205,3407
|
|
20231117,104800,735508835,3205,3205,3205,3205,356
|
|
20231117,104700,734367855,3205,3210,3210,3205,51
|
|
20231117,104600,734204150,3210,3210,3210,3205,387
|
|
20231117,104500,732963265,3210,3205,3210,3205,1828
|
|
20231117,104400,727096065,3205,3210,3210,3205,995
|
|
20231117,104300,723907075,3210,3210,3210,3210,30
|
|
20231117,104200,723810775,3210,3210,3210,3210,39
|
|
20231117,104100,723685585,3205,3205,3205,3205,32
|
|
20231117,104000,723583025,3205,3205,3205,3205,709
|
|
20231117,103900,721310680,3205,3205,3205,3205,664
|
|
20231117,103800,719182560,3205,3205,3205,3205,614
|
|
20231117,103700,717214690,3205,3200,3205,3200,3331
|
|
20231117,103600,706538840,3205,3200,3205,3200,371
|
|
20231117,103500,705350720,3200,3200,3200,3200,7100
|
|
20231117,103400,682630720,3200,3205,3205,3200,356
|
|
20231117,103300,681490250,3200,3200,3205,3200,67
|
|
20231117,103200,681275700,3205,3205,3205,3205,16
|
|
20231117,103100,681224420,3205,3205,3205,3205,9134
|
|
20231117,103000,651949950,3210,3205,3210,3205,1350
|
|
20231117,102900,647621500,3205,3210,3210,3205,949
|
|
20231117,102800,644579880,3210,3210,3210,3210,46
|
|
20231117,102700,644432220,3210,3215,3215,3210,2481
|
|
20231117,102600,636467690,3215,3215,3215,3215,505
|
|
20231117,102500,634844115,3215,3210,3215,3210,201
|
|
20231117,102400,634198560,3210,3215,3215,3210,38
|
|
20231117,102300,634076570,3215,3210,3215,3210,1237
|
|
20231117,102200,630100115,3210,3210,3220,3210,44
|
|
20231117,102100,629958805,3215,3210,3215,3210,32
|
|
20231117,102000,629855945,3210,3210,3210,3210,33
|
|
20231117,101900,629750015,3205,3205,3205,3205,197
|
|
20231117,101800,629118630,3205,3205,3205,3205,695
|
|
20231117,101700,626891155,3205,3205,3205,3205,2812
|
|
20231117,101600,617878695,3205,3205,3205,3205,36
|
|
20231117,101500,617763315,3205,3210,3210,3205,1162
|
|
20231117,101400,614037790,3210,3205,3210,3205,46
|
|
20231117,101300,613890160,3220,3220,3220,3220,1
|
|
20231117,101200,613886940,3210,3205,3210,3205,48
|
|
20231117,101100,613733045,3205,3210,3210,3205,2212
|
|
20231117,101000,606635605,3210,3210,3210,3205,529
|
|
20231117,100900,604937525,3210,3205,3210,3205,1642
|
|
20231117,100800,599666755,3210,3205,3215,3205,564
|
|
20231117,100700,597857015,3205,3210,3215,3205,18643
|
|
20231117,100600,538036155,3210,3215,3215,3210,1374
|
|
20231117,100500,533621670,3210,3215,3215,3210,1117
|
|
20231117,100400,530033995,3215,3215,3215,3215,843
|
|
20231117,100300,527323750,3215,3210,3215,3210,15
|
|
20231117,100200,527275530,3210,3215,3215,3210,103
|
|
20231117,100100,526944820,3215,3215,3215,3210,6858
|
|
20231117,100000,504930280,3215,3215,3215,3210,57
|
|
20231117,095900,504747205,3215,3215,3215,3215,40
|
|
20231117,095800,504618605,3215,3215,3215,3215,56
|
|
20231117,095700,504438565,3215,3210,3215,3210,902
|
|
20231117,095600,501540145,3210,3210,3210,3210,42
|
|
20231117,095500,501405325,3220,3220,3220,3215,1358
|
|
20231117,095400,497039095,3220,3220,3220,3220,30
|
|
20231117,095300,496942495,3225,3220,3225,3215,17
|
|
20231117,095200,496887745,3215,3215,3215,3215,28
|
|
20231117,095100,496797725,3215,3215,3220,3210,542
|
|
20231117,095000,495055950,3210,3210,3210,3210,4
|
|
20231117,094900,495043110,3210,3220,3220,3210,136
|
|
20231117,094800,494605550,3210,3220,3220,3210,252
|
|
20231117,094700,493795110,3220,3210,3220,3210,178
|
|
20231117,094600,493223520,3220,3210,3220,3210,3977
|
|
20231117,094500,480435475,3215,3215,3215,3215,13
|
|
20231117,094400,480393680,3215,3210,3215,3205,188
|
|
20231117,094300,479790925,3205,3210,3210,3205,2209
|
|
20231117,094200,472705215,3210,3205,3210,3205,2339
|
|
20231117,094100,465208695,3205,3210,3210,3205,1632
|
|
20231117,094000,459975085,3210,3210,3210,3210,26
|
|
20231117,093900,459891625,3210,3210,3210,3205,2062
|
|
20231117,093800,453279105,3210,3210,3210,3210,4474
|
|
20231117,093700,438917565,3210,3210,3210,3210,1645
|
|
20231117,093600,433637115,3210,3220,3220,3210,9257
|
|
20231117,093500,403922075,3220,3225,3225,3215,225
|
|
20231117,093400,403198620,3210,3225,3225,3210,1656
|
|
20231117,093300,397876985,3215,3215,3230,3215,990
|
|
20231117,093200,394693430,3215,3230,3230,3215,4775
|
|
20231117,093100,379333250,3230,3230,3230,3215,311
|
|
20231117,093000,378333195,3215,3205,3215,3205,279
|
|
20231117,092900,377437710,3205,3220,3220,3205,25080
|
|
20231117,092800,296791650,3225,3230,3230,3220,700
|
|
20231117,092700,294534325,3230,3225,3230,3225,3263
|
|
20231117,092600,284010765,3230,3230,3230,3225,814
|
|
20231117,092500,281385045,3235,3235,3235,3225,1230
|
|
20231117,092400,277415430,3235,3235,3235,3235,103
|
|
20231117,092300,277082225,3235,3235,3235,3235,2401
|
|
20231117,092200,269314990,3235,3225,3235,3225,1906
|
|
20231117,092100,263167140,3230,3230,3230,3230,101
|
|
20231117,092000,262840910,3235,3225,3235,3225,2202
|
|
20231117,091900,255733890,3230,3235,3235,3230,795
|
|
20231117,091800,253165785,3235,3235,3235,3225,1942
|
|
20231117,091700,246897295,3235,3235,3235,3230,2998
|
|
20231117,091600,237211840,3230,3235,3235,3230,1532
|
|
20231117,091500,232256840,3230,3225,3230,3225,679
|
|
20231117,091400,230064420,3225,3225,3230,3225,1661
|
|
20231117,091300,224702640,3225,3220,3225,3220,1905
|
|
20231117,091200,218559515,3220,3230,3230,3215,2586
|
|
20231117,091100,210232115,3230,3225,3230,3220,6657
|
|
20231117,091000,188790265,3220,3225,3230,3220,7855
|
|
20231117,090900,163464060,3230,3225,3240,3220,5470
|
|
20231117,090800,145816595,3225,3240,3245,3225,7945
|
|
20231117,090700,120130410,3240,3240,3240,3235,2173
|
|
20231117,090600,113089955,3240,3260,3265,3235,16071
|
|
20231117,090500,60864110,3255,3255,3255,3255,765
|
|
20231117,090400,58374035,3255,3265,3265,3250,4070
|
|
20231117,090300,45125820,3275,3270,3275,3260,3090
|
|
20231117,090200,35028925,3275,3285,3285,3275,3868
|
|
20231117,090100,22336375,3300,3300,3300,3300,7
|
|
20231117,090000,22313275,3275,3300,3300,3275,6719
|