594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,185100,1368957590,3290,3290,3290,3290,5824
|
|
20231120,185000,1368957590,3290,3290,3290,3290,0
|
|
20231120,184900,1368957590,3290,3290,3290,3290,0
|
|
20231120,184800,1368957590,3290,3290,3290,3290,0
|
|
20231120,184700,1368957590,3290,3290,3290,3290,0
|
|
20231120,184600,1368957590,3290,3290,3290,3290,0
|
|
20231120,184500,1368957590,3290,3290,3290,3290,0
|
|
20231120,184400,1368957590,3290,3290,3290,3290,0
|
|
20231120,184300,1368957590,3290,3290,3290,3290,0
|
|
20231120,184200,1368957590,3290,3290,3290,3290,0
|
|
20231120,184100,1368957590,3290,3290,3290,3290,0
|
|
20231120,184000,1368957590,3290,3290,3290,3290,0
|
|
20231120,183900,1368957590,3290,3290,3290,3290,0
|
|
20231120,183800,1368957590,3290,3290,3290,3290,0
|
|
20231120,183700,1368957590,3290,3290,3290,3290,0
|
|
20231120,183600,1368957590,3290,3290,3290,3290,0
|
|
20231120,183500,1368957590,3290,3290,3290,3290,0
|
|
20231120,183400,1368957590,3290,3290,3290,3290,0
|
|
20231120,183300,1368957590,3290,3290,3290,3290,0
|
|
20231120,183200,1368957590,3290,3290,3290,3290,0
|
|
20231120,183100,1368957590,3290,3290,3290,3290,0
|
|
20231120,183000,1368957590,3290,3290,3290,3290,0
|
|
20231120,182900,1368957590,3290,3290,3290,3290,0
|
|
20231120,182800,1368957590,3290,3290,3290,3290,0
|
|
20231120,182700,1368957590,3290,3290,3290,3290,0
|
|
20231120,182600,1368957590,3290,3290,3290,3290,0
|
|
20231120,182500,1368957590,3290,3290,3290,3290,0
|
|
20231120,182400,1368957590,3290,3290,3290,3290,0
|
|
20231120,182300,1368957590,3290,3290,3290,3290,0
|
|
20231120,182200,1368957590,3290,3290,3290,3290,0
|
|
20231120,182100,1368957590,3290,3290,3290,3290,5824
|
|
20231120,182000,1368957590,3290,3290,3290,3290,0
|
|
20231120,181900,1368957590,3290,3290,3290,3290,0
|
|
20231120,181800,1368957590,3290,3290,3290,3290,0
|
|
20231120,181700,1368957590,3290,3290,3290,3290,0
|
|
20231120,181600,1368957590,3290,3290,3290,3290,0
|
|
20231120,181500,1368957590,3290,3290,3290,3290,0
|
|
20231120,181400,1368957590,3290,3290,3290,3290,0
|
|
20231120,181300,1368957590,3290,3290,3290,3290,0
|
|
20231120,181200,1368957590,3290,3290,3290,3290,0
|
|
20231120,181100,1368957590,3290,3290,3290,3290,0
|
|
20231120,181000,1368957590,3290,3290,3290,3290,0
|
|
20231120,180900,1368957590,3290,3290,3290,3290,0
|
|
20231120,180800,1368957590,3290,3290,3290,3290,0
|
|
20231120,180700,1368957590,3290,3290,3290,3290,0
|
|
20231120,180600,1368957590,3290,3290,3290,3290,0
|
|
20231120,180500,1368957590,3290,3290,3290,3290,0
|
|
20231120,180400,1368957590,3290,3290,3290,3290,0
|
|
20231120,180300,1368957590,3290,3290,3290,3290,0
|
|
20231120,180200,1368957590,3290,3290,3290,3290,0
|
|
20231120,180100,1368957590,3290,3290,3290,3290,0
|
|
20231120,180000,1368957590,3290,3290,3290,3290,0
|
|
20231120,175900,1368957590,3290,3290,3290,3290,0
|
|
20231120,175800,1368957590,3290,3290,3290,3290,0
|
|
20231120,175700,1368957590,3290,3290,3290,3290,0
|
|
20231120,175600,1368957590,3290,3290,3290,3290,0
|
|
20231120,175500,1368957590,3290,3290,3290,3290,0
|
|
20231120,175400,1368957590,3290,3290,3290,3290,0
|
|
20231120,175300,1368957590,3290,3290,3290,3290,0
|
|
20231120,175200,1368957590,3290,3290,3290,3290,0
|
|
20231120,175100,1368957590,3290,3290,3290,3290,5824
|
|
20231120,175000,1368957590,3290,3290,3290,3290,0
|
|
20231120,174900,1368957590,3290,3290,3290,3290,0
|
|
20231120,174800,1368957590,3290,3290,3290,3290,0
|
|
20231120,174700,1368957590,3290,3290,3290,3290,0
|
|
20231120,174600,1368957590,3290,3290,3290,3290,0
|
|
20231120,174500,1368957590,3290,3290,3290,3290,0
|
|
20231120,174400,1368957590,3290,3290,3290,3290,0
|
|
20231120,174300,1368957590,3290,3290,3290,3290,0
|
|
20231120,174200,1368957590,3290,3290,3290,3290,0
|
|
20231120,174100,1368957590,3290,3290,3290,3290,0
|
|
20231120,174000,1368957590,3290,3290,3290,3290,0
|
|
20231120,173900,1368957590,3290,3290,3290,3290,0
|
|
20231120,173800,1368957590,3290,3290,3290,3290,0
|
|
20231120,173700,1368957590,3290,3290,3290,3290,0
|
|
20231120,173600,1368957590,3290,3290,3290,3290,0
|
|
20231120,173500,1368957590,3290,3290,3290,3290,0
|
|
20231120,173400,1368957590,3290,3290,3290,3290,0
|
|
20231120,173300,1368957590,3290,3290,3290,3290,0
|
|
20231120,173200,1368957590,3290,3290,3290,3290,0
|
|
20231120,173100,1368957590,3290,3290,3290,3290,0
|
|
20231120,173000,1368957590,3290,3290,3290,3290,0
|
|
20231120,172900,1368957590,3290,3290,3290,3290,0
|
|
20231120,172800,1368957590,3290,3290,3290,3290,0
|
|
20231120,172700,1368957590,3290,3290,3290,3290,0
|
|
20231120,172600,1368957590,3290,3290,3290,3290,0
|
|
20231120,172500,1368957590,3290,3290,3290,3290,0
|
|
20231120,172400,1368957590,3290,3290,3290,3290,0
|
|
20231120,172300,1368957590,3290,3290,3290,3290,0
|
|
20231120,172200,1368957590,3290,3290,3290,3290,0
|
|
20231120,172100,1368957590,3290,3290,3290,3290,5824
|
|
20231120,172000,1368957590,3290,3290,3290,3290,0
|
|
20231120,171900,1368957590,3290,3290,3290,3290,0
|
|
20231120,171800,1368957590,3290,3290,3290,3290,0
|
|
20231120,171700,1368957590,3290,3290,3290,3290,0
|
|
20231120,171600,1368957590,3290,3290,3290,3290,0
|
|
20231120,171500,1368957590,3290,3290,3290,3290,0
|
|
20231120,171400,1368957590,3290,3290,3290,3290,0
|
|
20231120,171300,1368957590,3290,3290,3290,3290,0
|
|
20231120,171200,1368957590,3290,3290,3290,3290,0
|
|
20231120,171100,1368957590,3290,3290,3290,3290,0
|
|
20231120,171000,1368957590,3290,3290,3290,3290,0
|
|
20231120,170900,1368957590,3290,3290,3290,3290,0
|
|
20231120,170800,1368957590,3290,3290,3290,3290,0
|
|
20231120,170700,1368957590,3290,3290,3290,3290,0
|
|
20231120,170600,1368957590,3290,3290,3290,3290,0
|
|
20231120,170500,1368957590,3290,3290,3290,3290,0
|
|
20231120,170400,1368957590,3290,3290,3290,3290,0
|
|
20231120,170300,1368957590,3290,3290,3290,3290,0
|
|
20231120,170200,1368957590,3290,3290,3290,3290,0
|
|
20231120,170100,1368957590,3290,3290,3290,3290,0
|
|
20231120,170000,1368957590,3290,3290,3290,3290,0
|
|
20231120,165900,1368957590,3290,3290,3290,3290,0
|
|
20231120,165800,1368957590,3290,3290,3290,3290,0
|
|
20231120,165700,1368957590,3290,3290,3290,3290,0
|
|
20231120,165600,1368957590,3290,3290,3290,3290,0
|
|
20231120,165500,1368957590,3290,3290,3290,3290,0
|
|
20231120,165400,1368957590,3290,3290,3290,3290,0
|
|
20231120,165300,1368957590,3290,3290,3290,3290,0
|
|
20231120,165200,1368957590,3290,3290,3290,3290,0
|
|
20231120,165100,1368957590,3290,3290,3290,3290,5824
|
|
20231120,165000,1368957590,3290,3290,3290,3290,0
|
|
20231120,164900,1368957590,3290,3290,3290,3290,0
|
|
20231120,164800,1368957590,3290,3290,3290,3290,0
|
|
20231120,164700,1368957590,3290,3290,3290,3290,0
|
|
20231120,164600,1368957590,3290,3290,3290,3290,0
|
|
20231120,164500,1368957590,3290,3290,3290,3290,0
|
|
20231120,164400,1368957590,3290,3290,3290,3290,0
|
|
20231120,164300,1368957590,3290,3290,3290,3290,0
|
|
20231120,164200,1368957590,3290,3290,3290,3290,0
|
|
20231120,164100,1368957590,3290,3290,3290,3290,0
|
|
20231120,164000,1368957590,3290,3290,3290,3290,0
|
|
20231120,163900,1368957590,3290,3290,3290,3290,0
|
|
20231120,163800,1368957590,3290,3290,3290,3290,0
|
|
20231120,163700,1368957590,3290,3290,3290,3290,0
|
|
20231120,163600,1368957590,3290,3290,3290,3290,0
|
|
20231120,163500,1368957590,3290,3290,3290,3290,0
|
|
20231120,163400,1368957590,3290,3290,3290,3290,0
|
|
20231120,163300,1368957590,3290,3290,3290,3290,0
|
|
20231120,163200,1368957590,3290,3290,3290,3290,0
|
|
20231120,163100,1368957590,3290,3290,3290,3290,0
|
|
20231120,163000,1368957590,3290,3290,3290,3290,0
|
|
20231120,162900,1368957590,3290,3290,3290,3290,0
|
|
20231120,162800,1368957590,3290,3290,3290,3290,0
|
|
20231120,162700,1368957590,3290,3290,3290,3290,0
|
|
20231120,162600,1368957590,3290,3290,3290,3290,0
|
|
20231120,162500,1368957590,3290,3290,3290,3290,0
|
|
20231120,162400,1368957590,3290,3290,3290,3290,0
|
|
20231120,162300,1368957590,3290,3290,3290,3290,0
|
|
20231120,162200,1368957590,3290,3290,3290,3290,0
|
|
20231120,162100,1368957590,3290,3290,3290,3290,5824
|
|
20231120,162000,1368957590,3290,3290,3290,3290,0
|
|
20231120,161900,1368957590,3290,3290,3290,3290,0
|
|
20231120,161800,1368957590,3290,3290,3290,3290,0
|
|
20231120,161700,1368957590,3290,3290,3290,3290,0
|
|
20231120,161600,1368957590,3290,3290,3290,3290,0
|
|
20231120,161500,1368957590,3290,3290,3290,3290,0
|
|
20231120,161400,1368957590,3290,3290,3290,3290,0
|
|
20231120,161300,1368957590,3290,3290,3290,3290,0
|
|
20231120,161200,1368957590,3290,3290,3290,3290,0
|
|
20231120,161100,1368957590,3290,3290,3290,3290,0
|
|
20231120,161000,1368957590,3290,3290,3290,3290,0
|
|
20231120,160900,1368957590,3290,3290,3290,3290,0
|
|
20231120,160800,1368957590,3290,3290,3290,3290,0
|
|
20231120,160700,1368957590,3290,3290,3290,3290,0
|
|
20231120,160600,1368957590,3290,3290,3290,3290,0
|
|
20231120,160500,1368957590,3290,3290,3290,3290,0
|
|
20231120,160400,1368957590,3290,3290,3290,3290,0
|
|
20231120,160300,1368957590,3290,3290,3290,3290,0
|
|
20231120,160200,1368957590,3290,3290,3290,3290,0
|
|
20231120,160100,1368957590,3290,3290,3290,3290,0
|
|
20231120,160000,1368957590,3290,3290,3290,3290,0
|
|
20231120,155900,1368957590,3290,3290,3290,3290,0
|
|
20231120,155800,1368957590,3290,3290,3290,3290,0
|
|
20231120,155700,1368957590,3290,3290,3290,3290,0
|
|
20231120,155600,1368957590,3290,3290,3290,3290,0
|
|
20231120,155500,1368957590,3290,3290,3290,3290,0
|
|
20231120,155400,1368957590,3290,3290,3290,3290,0
|
|
20231120,155300,1368957590,3290,3290,3290,3290,0
|
|
20231120,155200,1368957590,3290,3290,3290,3290,0
|
|
20231120,155100,1368957590,3290,3290,3290,3290,5824
|
|
20231120,155000,1368957590,3290,3290,3290,3290,0
|
|
20231120,154900,1368957590,3290,3290,3290,3290,0
|
|
20231120,154800,1368957590,3290,3290,3290,3290,0
|
|
20231120,154700,1368957590,3290,3290,3290,3290,0
|
|
20231120,154600,1368957590,3290,3290,3290,3290,0
|
|
20231120,154500,1368957590,3290,3290,3290,3290,0
|
|
20231120,154400,1368957590,3290,3290,3290,3290,0
|
|
20231120,154300,1368957590,3290,3290,3290,3290,0
|
|
20231120,154200,1368957590,3290,3290,3290,3290,0
|
|
20231120,154100,1368957590,3290,3290,3290,3290,0
|
|
20231120,154000,1368957590,3290,3290,3290,3290,0
|
|
20231120,153900,1368957590,3290,3290,3290,3290,0
|
|
20231120,153800,1368957590,3290,3290,3290,3290,0
|
|
20231120,153700,1368957590,3290,3290,3290,3290,0
|
|
20231120,153600,1368957590,3290,3290,3290,3290,0
|
|
20231120,153500,1368957590,3290,3290,3290,3290,0
|
|
20231120,153400,1368957590,3290,3290,3290,3290,0
|
|
20231120,153300,1368957590,3290,3290,3290,3290,0
|
|
20231120,153200,1368957590,3290,3290,3290,3290,0
|
|
20231120,153100,1368957590,3290,3290,3290,3290,0
|
|
20231120,153000,1368957590,3290,3290,3290,3290,5824
|
|
20231120,152900,1349796630,3290,3290,3290,3290,0
|
|
20231120,152800,1349796630,3290,3290,3290,3290,0
|
|
20231120,152700,1349796630,3290,3290,3290,3290,0
|
|
20231120,152600,1349796630,3290,3290,3290,3290,0
|
|
20231120,152500,1349796630,3290,3290,3290,3290,0
|
|
20231120,152400,1349796630,3290,3290,3290,3290,0
|
|
20231120,152300,1349796630,3290,3290,3290,3290,0
|
|
20231120,152200,1349796630,3290,3290,3290,3290,0
|
|
20231120,152100,1349796630,3290,3290,3290,3290,0
|
|
20231120,152000,1349796630,3290,3290,3290,3290,0
|
|
20231120,151900,1349796630,3290,3280,3290,3280,646
|
|
20231120,151800,1347676140,3290,3290,3290,3280,84
|
|
20231120,151700,1347399980,3290,3285,3290,3285,797
|
|
20231120,151600,1344781170,3285,3280,3285,3280,901
|
|
20231120,151500,1341821885,3285,3285,3285,3285,10
|
|
20231120,151400,1341789035,3275,3275,3275,3275,100
|
|
20231120,151300,1341461535,3275,3280,3280,3275,3172
|
|
20231120,151200,1331058825,3285,3285,3285,3285,2226
|
|
20231120,151100,1323746415,3285,3285,3285,3285,980
|
|
20231120,151000,1320527115,3290,3290,3290,3290,10
|
|
20231120,150900,1320494215,3290,3290,3290,3290,154
|
|
20231120,150800,1319987555,3280,3290,3290,3280,1500
|
|
20231120,150700,1315057555,3290,3290,3290,3290,100
|
|
20231120,150600,1314728555,3290,3290,3290,3290,11
|
|
20231120,150500,1314692365,3290,3290,3290,3290,0
|
|
20231120,150400,1314692365,3290,3285,3290,3285,3121
|
|
20231120,150300,1304439375,3280,3280,3280,3280,0
|
|
20231120,150200,1304439375,3280,3280,3280,3280,1970
|
|
20231120,150100,1297977775,3280,3280,3280,3280,444
|
|
20231120,150000,1296521455,3280,3280,3280,3280,5
|
|
20231120,145900,1296505055,3280,3280,3280,3280,0
|
|
20231120,145800,1296505055,3280,3285,3285,3280,402
|
|
20231120,145700,1295184690,3285,3285,3285,3285,119
|
|
20231120,145600,1294793775,3285,3280,3285,3280,307
|
|
20231120,145500,1293786300,3285,3285,3285,3285,141
|
|
20231120,145400,1293323115,3285,3285,3285,3285,798
|
|
20231120,145300,1290701685,3285,3280,3285,3280,329
|
|
20231120,145200,1289621915,3280,3280,3280,3280,0
|
|
20231120,145100,1289621915,3280,3280,3280,3280,497
|
|
20231120,145000,1287991755,3280,3280,3280,3280,203
|
|
20231120,144900,1287325915,3280,3280,3280,3280,0
|
|
20231120,144800,1287325915,3280,3280,3280,3280,519
|
|
20231120,144700,1285623595,3275,3275,3275,3275,953
|
|
20231120,144600,1282502520,3275,3275,3275,3275,0
|
|
20231120,144500,1282502520,3275,3275,3275,3275,130
|
|
20231120,144400,1282076770,3275,3275,3275,3275,146
|
|
20231120,144300,1281598620,3280,3275,3280,3275,844
|
|
20231120,144200,1278832820,3280,3275,3280,3275,391
|
|
20231120,144100,1277550840,3275,3275,3275,3275,323
|
|
20231120,144000,1276493015,3280,3280,3280,3280,1
|
|
20231120,143900,1276489735,3275,3275,3280,3275,3712
|
|
20231120,143800,1264327270,3275,3280,3280,3275,1231
|
|
20231120,143700,1260295490,3280,3275,3280,3275,101
|
|
20231120,143600,1259964710,3280,3280,3280,3280,12
|
|
20231120,143500,1259925350,3275,3285,3285,3275,1626
|
|
20231120,143400,1254599240,3275,3275,3285,3275,602
|
|
20231120,143300,1252627680,3280,3280,3280,3280,10
|
|
20231120,143200,1252594880,3275,3275,3275,3275,0
|
|
20231120,143100,1252594880,3275,3275,3275,3275,101
|
|
20231120,143000,1252264105,3285,3285,3285,3285,1
|
|
20231120,142900,1252260820,3275,3285,3285,3275,101
|
|
20231120,142800,1251930035,3275,3275,3275,3275,0
|
|
20231120,142700,1251930035,3275,3280,3280,3275,2200
|
|
20231120,142600,1244721535,3285,3275,3285,3275,59
|
|
20231120,142500,1244528270,3275,3280,3280,3275,979
|
|
20231120,142400,1241320585,3280,3280,3280,3280,0
|
|
20231120,142300,1241320585,3280,3280,3280,3280,53
|
|
20231120,142200,1241146745,3280,3280,3280,3280,0
|
|
20231120,142100,1241146745,3280,3280,3280,3280,6647
|
|
20231120,142000,1219344585,3280,3280,3280,3280,76
|
|
20231120,141900,1219095305,3285,3285,3285,3285,0
|
|
20231120,141800,1219095305,3285,3285,3285,3285,0
|
|
20231120,141700,1219095305,3285,3285,3285,3285,0
|
|
20231120,141600,1219095305,3285,3285,3285,3285,20
|
|
20231120,141500,1219029605,3280,3285,3285,3280,1158
|
|
20231120,141400,1215227725,3285,3285,3285,3285,1523
|
|
20231120,141300,1210224670,3285,3285,3285,3285,0
|
|
20231120,141200,1210224670,3285,3285,3285,3285,0
|
|
20231120,141100,1210224670,3285,3290,3290,3285,550
|
|
20231120,141000,1208415920,3290,3290,3290,3290,370
|
|
20231120,140900,1207198620,3295,3295,3295,3295,1
|
|
20231120,140800,1207195325,3290,3290,3290,3290,300
|
|
20231120,140700,1206208325,3295,3295,3295,3295,0
|
|
20231120,140600,1206208325,3295,3295,3295,3295,0
|
|
20231120,140500,1206208325,3295,3295,3295,3295,0
|
|
20231120,140400,1206208325,3295,3295,3295,3295,1
|
|
20231120,140300,1206205030,3295,3295,3295,3295,0
|
|
20231120,140200,1206205030,3295,3290,3295,3290,682
|
|
20231120,140100,1203961240,3290,3290,3290,3290,0
|
|
20231120,140000,1203961240,3290,3290,3290,3290,506
|
|
20231120,135900,1202296500,3295,3290,3295,3290,3810
|
|
20231120,135800,1189751700,3290,3290,3290,3290,1
|
|
20231120,135700,1189748410,3290,3290,3290,3290,554
|
|
20231120,135600,1187925750,3290,3295,3295,3290,400
|
|
20231120,135500,1186609250,3295,3295,3295,3295,30
|
|
20231120,135400,1186510400,3295,3290,3295,3290,309
|
|
20231120,135300,1185493760,3290,3290,3290,3290,2364
|
|
20231120,135200,1177716200,3290,3290,3290,3290,0
|
|
20231120,135100,1177716200,3290,3290,3290,3290,0
|
|
20231120,135000,1177716200,3290,3290,3290,3290,0
|
|
20231120,134900,1177716200,3290,3290,3290,3290,1
|
|
20231120,134800,1177712910,3285,3290,3290,3285,15
|
|
20231120,134700,1177663630,3290,3285,3290,3285,350
|
|
20231120,134600,1176513630,3285,3285,3285,3285,260
|
|
20231120,134500,1175659530,3290,3290,3290,3290,71
|
|
20231120,134400,1175425940,3285,3290,3290,3285,1118
|
|
20231120,134300,1171753260,3290,3285,3290,3285,106
|
|
20231120,134200,1171404900,3290,3290,3290,3290,0
|
|
20231120,134100,1171404900,3290,3290,3290,3290,1
|
|
20231120,134000,1171401610,3290,3290,3290,3290,312
|
|
20231120,133900,1170375130,3295,3295,3295,3295,0
|
|
20231120,133800,1170375130,3295,3295,3295,3295,1
|
|
20231120,133700,1170371835,3290,3290,3295,3290,2003
|
|
20231120,133600,1163781955,3300,3300,3300,3300,79
|
|
20231120,133500,1163521255,3300,3300,3300,3300,10
|
|
20231120,133400,1163488255,3300,3290,3300,3290,201
|
|
20231120,133300,1162826955,3300,3300,3300,3300,1
|
|
20231120,133200,1162823655,3290,3300,3300,3290,5030
|
|
20231120,133100,1146274655,3290,3290,3290,3290,0
|
|
20231120,133000,1146274655,3290,3290,3290,3290,0
|
|
20231120,132900,1146274655,3290,3290,3290,3290,0
|
|
20231120,132800,1146274655,3290,3295,3300,3290,2030
|
|
20231120,132700,1139589155,3295,3295,3295,3295,2012
|
|
20231120,132600,1132959615,3300,3295,3300,3295,3891
|
|
20231120,132500,1120138765,3295,3295,3295,3295,3110
|
|
20231120,132400,1109891315,3295,3295,3300,3295,1035
|
|
20231120,132300,1106480985,3300,3300,3300,3300,0
|
|
20231120,132200,1106480985,3300,3300,3300,3300,1
|
|
20231120,132100,1106477685,3295,3295,3300,3295,501
|
|
20231120,132000,1104826885,3295,3295,3295,3295,592
|
|
20231120,131900,1102876245,3295,3295,3295,3295,0
|
|
20231120,131800,1102876245,3295,3295,3295,3295,0
|
|
20231120,131700,1102876245,3295,3295,3295,3295,1001
|
|
20231120,131600,1099577950,3300,3295,3300,3295,11
|
|
20231120,131500,1099541700,3300,3300,3300,3300,51
|
|
20231120,131400,1099373400,3290,3290,3290,3290,0
|
|
20231120,131300,1099373400,3290,3290,3290,3290,0
|
|
20231120,131200,1099373400,3290,3290,3290,3290,31
|
|
20231120,131100,1099271410,3290,3290,3290,3290,0
|
|
20231120,131000,1099271410,3290,3295,3295,3290,1101
|
|
20231120,130900,1095647860,3295,3290,3295,3290,1111
|
|
20231120,130800,1091987265,3295,3295,3295,3295,150
|
|
20231120,130700,1091493015,3295,3295,3295,3295,1
|
|
20231120,130600,1091489720,3295,3295,3295,3295,2668
|
|
20231120,130500,1082698660,3300,3300,3300,3300,1508
|
|
20231120,130400,1077722260,3305,3305,3305,3305,9
|
|
20231120,130300,1077692515,3305,3305,3305,3305,0
|
|
20231120,130200,1077692515,3305,3300,3305,3300,1830
|
|
20231120,130100,1071644390,3305,3305,3305,3305,0
|
|
20231120,130000,1071644390,3305,3305,3305,3305,12
|
|
20231120,125900,1071604730,3305,3300,3305,3300,1020
|
|
20231120,125800,1068238230,3300,3300,3300,3300,0
|
|
20231120,125700,1068238230,3300,3300,3300,3295,591
|
|
20231120,125600,1066287935,3300,3300,3300,3300,325
|
|
20231120,125500,1065215435,3300,3300,3300,3300,151
|
|
20231120,125400,1064717135,3295,3295,3295,3295,2
|
|
20231120,125300,1064710545,3295,3295,3295,3295,0
|
|
20231120,125200,1064710545,3295,3300,3300,3295,1678
|
|
20231120,125100,1059173170,3305,3300,3305,3300,505
|
|
20231120,125000,1057506330,3300,3300,3300,3300,11
|
|
20231120,124900,1057470030,3300,3305,3305,3300,40
|
|
20231120,124800,1057338025,3305,3295,3305,3295,2694
|
|
20231120,124700,1048453265,3295,3290,3295,3290,509
|
|
20231120,124600,1046778355,3290,3290,3290,3290,0
|
|
20231120,124500,1046778355,3290,3295,3295,3290,1267
|
|
20231120,124400,1042609915,3295,3290,3295,3290,291
|
|
20231120,124300,1041652520,3290,3290,3290,3290,99
|
|
20231120,124200,1041326810,3290,3290,3290,3290,215
|
|
20231120,124100,1040619460,3290,3295,3295,3290,3589
|
|
20231120,124000,1028811645,3300,3300,3300,3300,0
|
|
20231120,123900,1028811645,3300,3300,3300,3295,484
|
|
20231120,123800,1027216855,3300,3300,3300,3300,5
|
|
20231120,123700,1027200355,3300,3300,3300,3300,6
|
|
20231120,123600,1027180555,3300,3300,3300,3300,1001
|
|
20231120,123500,1023877255,3300,3295,3300,3295,653
|
|
20231120,123400,1021725610,3305,3305,3305,3300,395
|
|
20231120,123300,1020422060,3305,3305,3310,3305,8623
|
|
20231120,123200,991923040,3305,3300,3305,3300,7127
|
|
20231120,123100,968368325,3300,3300,3300,3300,12762
|
|
20231120,123000,926253725,3300,3295,3300,3295,1500
|
|
20231120,122900,921308725,3295,3295,3295,3295,3211
|
|
20231120,122800,910728480,3295,3295,3300,3295,401
|
|
20231120,122700,909407180,3295,3295,3295,3295,743
|
|
20231120,122600,906958995,3300,3300,3300,3295,308
|
|
20231120,122500,905944120,3300,3295,3300,3295,203
|
|
20231120,122400,905275230,3295,3300,3300,3295,803
|
|
20231120,122300,902626835,3300,3300,3300,3295,242
|
|
20231120,122200,901829435,3295,3290,3300,3290,3154
|
|
20231120,122100,891435695,3295,3295,3295,3295,214
|
|
20231120,122000,890730565,3295,3295,3295,3290,301
|
|
20231120,121900,889739795,3290,3295,3295,3290,1840
|
|
20231120,121800,883679785,3295,3295,3300,3295,2127
|
|
20231120,121700,876667805,3295,3290,3295,3290,15232
|
|
20231120,121600,826480865,3295,3295,3295,3295,9
|
|
20231120,121500,826451210,3295,3290,3295,3290,1241
|
|
20231120,121400,822368155,3290,3290,3290,3290,388
|
|
20231120,121300,821091635,3290,3290,3290,3290,1015
|
|
20231120,121200,817752285,3290,3285,3290,3285,1851
|
|
20231120,121100,811666750,3285,3290,3290,3285,131
|
|
20231120,121000,811236265,3290,3290,3290,3280,4064
|
|
20231120,120900,797866100,3285,3285,3285,3285,583
|
|
20231120,120800,795950945,3290,3290,3290,3290,7
|
|
20231120,120700,795927915,3290,3285,3290,3285,44
|
|
20231120,120600,795783355,3285,3285,3285,3285,1480
|
|
20231120,120500,790921555,3285,3285,3285,3285,20
|
|
20231120,120400,790855855,3280,3280,3280,3280,10
|
|
20231120,120300,790823055,3285,3285,3285,3280,172
|
|
20231120,120200,790258885,3285,3280,3285,3280,3032
|
|
20231120,120100,780298790,3285,3280,3285,3280,3659
|
|
20231120,120000,768278980,3280,3280,3280,3280,8244
|
|
20231120,115900,741238660,3275,3275,3275,3275,1953
|
|
20231120,115800,734842585,3275,3275,3275,3270,2908
|
|
20231120,115700,725318895,3275,3280,3280,3275,2474
|
|
20231120,115600,717216540,3275,3275,3275,3275,1456
|
|
20231120,115500,712448140,3275,3270,3275,3270,3516
|
|
20231120,115400,700948585,3270,3270,3270,3270,330
|
|
20231120,115300,699869485,3270,3270,3270,3270,200
|
|
20231120,115200,699215485,3270,3275,3275,3270,1731
|
|
20231120,115100,693553510,3275,3275,3275,3275,1940
|
|
20231120,115000,687200010,3270,3270,3270,3270,26
|
|
20231120,114900,687114990,3275,3275,3275,3275,303
|
|
20231120,114800,686122665,3275,3275,3275,3275,0
|
|
20231120,114700,686122665,3275,3275,3275,3275,0
|
|
20231120,114600,686122665,3275,3275,3275,3275,273
|
|
20231120,114500,685228590,3280,3275,3280,3275,515
|
|
20231120,114400,683541945,3275,3275,3275,3275,501
|
|
20231120,114300,681901170,3275,3275,3275,3275,794
|
|
20231120,114200,679300820,3280,3280,3280,3280,0
|
|
20231120,114100,679300820,3280,3280,3280,3280,0
|
|
20231120,114000,679300820,3280,3280,3280,3280,53
|
|
20231120,113900,679126980,3275,3275,3275,3275,0
|
|
20231120,113800,679126980,3275,3275,3275,3275,634
|
|
20231120,113700,677050630,3275,3275,3275,3275,126
|
|
20231120,113600,676637980,3275,3275,3275,3275,891
|
|
20231120,113500,673719955,3275,3270,3275,3270,712
|
|
20231120,113400,671388200,3270,3275,3275,3270,111
|
|
20231120,113300,671025175,3275,3275,3275,3275,2082
|
|
20231120,113200,664206625,3280,3280,3280,3280,200
|
|
20231120,113100,663550625,3280,3285,3285,3280,653
|
|
20231120,113000,661408780,3285,3280,3285,3280,1130
|
|
20231120,112900,657697555,3280,3280,3280,3280,4140
|
|
20231120,112800,644118355,3280,3275,3280,3275,1677
|
|
20231120,112700,638617800,3275,3275,3275,3275,284
|
|
20231120,112600,637687700,3275,3275,3275,3270,5299
|
|
20231120,112500,620333495,3275,3275,3275,3270,3134
|
|
20231120,112400,610070175,3265,3265,3265,3265,0
|
|
20231120,112300,610070175,3265,3265,3265,3265,320
|
|
20231120,112200,609025375,3275,3275,3275,3275,1500
|
|
20231120,112100,604112875,3270,3270,3270,3270,50
|
|
20231120,112000,603949375,3270,3270,3270,3270,167
|
|
20231120,111900,603403285,3270,3270,3270,3270,10
|
|
20231120,111800,603370585,3270,3270,3270,3270,446
|
|
20231120,111700,601912165,3270,3270,3270,3270,586
|
|
20231120,111600,599995945,3270,3270,3270,3270,61
|
|
20231120,111500,599796475,3270,3270,3270,3270,516
|
|
20231120,111400,598109155,3270,3270,3270,3270,700
|
|
20231120,111300,595820155,3270,3270,3275,3270,1634
|
|
20231120,111200,590468815,3270,3270,3270,3270,501
|
|
20231120,111100,588830545,3270,3265,3270,3265,1494
|
|
20231120,111000,583945315,3265,3265,3265,3265,80
|
|
20231120,110900,583684115,3265,3265,3265,3260,1309
|
|
20231120,110800,579411230,3265,3265,3265,3265,0
|
|
20231120,110700,579411230,3265,3265,3265,3265,0
|
|
20231120,110600,579411230,3265,3265,3265,3265,1
|
|
20231120,110500,579407965,3260,3260,3260,3260,2
|
|
20231120,110400,579401445,3260,3260,3260,3255,554
|
|
20231120,110300,577595425,3255,3255,3255,3255,5000
|
|
20231120,110200,561320425,3255,3255,3255,3255,5
|
|
20231120,110100,561304150,3255,3255,3255,3255,0
|
|
20231120,110000,561304150,3255,3255,3255,3255,12
|
|
20231120,105900,561265090,3255,3260,3260,3255,802
|
|
20231120,105800,558652080,3255,3255,3255,3255,30
|
|
20231120,105700,558554430,3255,3255,3255,3255,0
|
|
20231120,105600,558554430,3255,3255,3255,3255,1105
|
|
20231120,105500,554957655,3255,3260,3260,3255,37
|
|
20231120,105400,554837215,3250,3255,3255,3250,4214
|
|
20231120,105300,541140310,3250,3250,3250,3250,37
|
|
20231120,105200,541020060,3265,3255,3265,3255,759
|
|
20231120,105100,538547865,3250,3260,3260,3250,6423
|
|
20231120,105000,517646450,3260,3260,3260,3260,1
|
|
20231120,104900,517643190,3260,3265,3265,3260,421
|
|
20231120,104800,516269625,3265,3265,3265,3265,204
|
|
20231120,104700,515603565,3265,3265,3265,3265,90
|
|
20231120,104600,515309715,3260,3260,3260,3260,1704
|
|
20231120,104500,509754675,3260,3260,3260,3260,0
|
|
20231120,104400,509754675,3260,3260,3260,3260,264
|
|
20231120,104300,508894035,3260,3260,3260,3260,302
|
|
20231120,104200,507909515,3265,3270,3270,3265,30
|
|
20231120,104100,507811510,3270,3255,3270,3255,24917
|
|
20231120,104000,426646410,3250,3250,3250,3250,472
|
|
20231120,103900,425112410,3250,3255,3255,3250,319
|
|
20231120,103800,424075565,3255,3255,3255,3255,421
|
|
20231120,103700,422705210,3250,3250,3250,3250,1500
|
|
20231120,103600,417830210,3250,3250,3250,3250,1
|
|
20231120,103500,417826960,3250,3255,3255,3250,700
|
|
20231120,103400,415550610,3255,3255,3255,3255,150
|
|
20231120,103300,415062360,3255,3255,3255,3255,113
|
|
20231120,103200,414694545,3255,3255,3260,3255,857
|
|
20231120,103100,411905005,3255,3255,3255,3255,824
|
|
20231120,103000,409222885,3255,3250,3255,3250,90
|
|
20231120,102900,408930380,3250,3250,3250,3250,0
|
|
20231120,102800,408930380,3250,3250,3250,3250,854
|
|
20231120,102700,406154880,3260,3255,3260,3250,2553
|
|
20231120,102600,397845260,3255,3250,3255,3250,501
|
|
20231120,102500,396215505,3255,3250,3255,3250,1001
|
|
20231120,102400,392962250,3260,3255,3260,3255,155
|
|
20231120,102300,392457715,3255,3255,3255,3255,245
|
|
20231120,102200,391660240,3260,3260,3260,3255,1842
|
|
20231120,102100,385662770,3260,3260,3260,3260,218
|
|
20231120,102000,384952090,3260,3265,3265,3255,279
|
|
20231120,101900,384043875,3260,3260,3265,3260,127
|
|
20231120,101800,383629825,3260,3265,3265,3260,363
|
|
20231120,101700,382446290,3265,3265,3265,3260,507
|
|
20231120,101600,380793435,3265,3265,3265,3265,123
|
|
20231120,101500,380391840,3270,3270,3270,3265,43
|
|
20231120,101400,380251330,3265,3265,3270,3265,658
|
|
20231120,101300,378102195,3265,3265,3265,3265,33
|
|
20231120,101200,377994450,3265,3260,3265,3260,292
|
|
20231120,101100,377042070,3265,3265,3265,3260,386
|
|
20231120,101000,375783030,3270,3275,3275,3270,35
|
|
20231120,100900,375668525,3275,3265,3275,3265,273
|
|
20231120,100800,374776660,3275,3270,3275,3270,301
|
|
20231120,100700,373792385,3275,3275,3275,3275,0
|
|
20231120,100600,373792385,3275,3275,3275,3275,11
|
|
20231120,100500,373756360,3275,3275,3280,3270,2036
|
|
20231120,100400,367083195,3280,3280,3280,3275,47
|
|
20231120,100300,366929050,3280,3265,3280,3265,6275
|
|
20231120,100200,346392090,3265,3260,3265,3260,322
|
|
20231120,100100,345341260,3260,3265,3265,3260,73
|
|
20231120,100000,345103275,3265,3270,3270,3265,356
|
|
20231120,095900,343939405,3270,3265,3270,3260,263
|
|
20231120,095800,343079490,3265,3265,3265,3265,383
|
|
20231120,095700,341828995,3265,3270,3270,3260,1473
|
|
20231120,095600,337013275,3270,3270,3270,3270,441
|
|
20231120,095500,335571205,3270,3270,3270,3270,1
|
|
20231120,095400,335567935,3270,3265,3270,3265,962
|
|
20231120,095300,332423245,3260,3270,3270,3260,130
|
|
20231120,095200,331998195,3270,3270,3270,3270,526
|
|
20231120,095100,330278175,3260,3270,3270,3260,205
|
|
20231120,095000,329607875,3270,3270,3270,3270,773
|
|
20231120,094900,327080165,3270,3265,3270,3265,13178
|
|
20231120,094800,283988225,3265,3265,3265,3265,19
|
|
20231120,094700,283926190,3265,3260,3265,3255,1571
|
|
20231120,094600,278797350,3260,3265,3265,3260,550
|
|
20231120,094500,277004345,3265,3260,3265,3255,2089
|
|
20231120,094400,270185710,3255,3255,3255,3255,1
|
|
20231120,094300,270182455,3255,3260,3260,3255,65
|
|
20231120,094200,269970870,3260,3260,3260,3255,31
|
|
20231120,094100,269869925,3260,3260,3260,3255,147
|
|
20231120,094000,269390780,3260,3265,3265,3260,630
|
|
20231120,093900,267334330,3260,3260,3260,3260,1200
|
|
20231120,093800,263422330,3265,3265,3265,3265,526
|
|
20231120,093700,261704940,3265,3265,3265,3260,3128
|
|
20231120,093600,251492520,3265,3265,3265,3260,105
|
|
20231120,093500,251149945,3265,3260,3265,3260,2420
|
|
20231120,093400,243250585,3250,3260,3265,3250,3854
|
|
20231120,093300,230681700,3260,3250,3265,3250,7090
|
|
20231120,093200,207567970,3250,3255,3255,3250,172
|
|
20231120,093100,207008790,3255,3250,3255,3250,4442
|
|
20231120,093000,192554415,3255,3250,3255,3250,1180
|
|
20231120,092900,188718695,3245,3250,3250,3245,2169
|
|
20231120,092800,181669945,3245,3245,3245,3245,67
|
|
20231120,092700,181452530,3245,3245,3245,3245,599
|
|
20231120,092600,179508775,3245,3240,3245,3240,3327
|
|
20231120,092500,168719380,3240,3245,3245,3240,290
|
|
20231120,092400,167779585,3250,3255,3255,3250,3939
|
|
20231120,092300,154965085,3255,3245,3260,3245,8900
|
|
20231120,092200,126030915,3245,3230,3245,3230,4996
|
|
20231120,092100,109849460,3230,3230,3230,3230,450
|
|
20231120,092000,108395960,3230,3230,3230,3230,36
|
|
20231120,091900,108279680,3230,3220,3230,3210,2076
|
|
20231120,091800,101605685,3215,3215,3215,3215,1450
|
|
20231120,091700,96943935,3215,3215,3215,3215,172
|
|
20231120,091600,96390955,3215,3215,3215,3215,0
|
|
20231120,091500,96390955,3215,3215,3215,3215,619
|
|
20231120,091400,94400870,3215,3220,3235,3215,1864
|
|
20231120,091300,88404430,3235,3220,3235,3220,1906
|
|
20231120,091200,82264155,3220,3225,3225,3215,27
|
|
20231120,091100,82177310,3235,3240,3240,3210,3845
|
|
20231120,091000,69762280,3240,3235,3240,3230,908
|
|
20231120,090900,66822060,3235,3230,3235,3230,1137
|
|
20231120,090800,63145905,3235,3240,3240,3235,2455
|
|
20231120,090700,55202925,3240,3230,3240,3230,3509
|
|
20231120,090600,43855285,3235,3225,3235,3220,2324
|
|
20231120,090500,36340845,3220,3210,3220,3210,1326
|
|
20231120,090400,32079275,3215,3210,3215,3210,1377
|
|
20231120,090300,27654590,3210,3200,3210,3200,1071
|
|
20231120,090200,24224820,3200,3190,3200,3190,722
|
|
20231120,090100,21914480,3190,3190,3190,3190,64
|
|
20231120,090000,21710320,3185,3200,3205,3180,6285
|