592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,184900,1116661820,7220,7220,7220,7220,4510
|
|
20231117,184800,1116661820,7220,7220,7220,7220,0
|
|
20231117,184700,1116661820,7220,7220,7220,7220,0
|
|
20231117,184600,1116661820,7220,7220,7220,7220,0
|
|
20231117,184500,1116661820,7220,7220,7220,7220,0
|
|
20231117,184400,1116661820,7220,7220,7220,7220,0
|
|
20231117,184300,1116661820,7220,7220,7220,7220,0
|
|
20231117,184200,1116661820,7220,7220,7220,7220,0
|
|
20231117,184100,1116661820,7220,7220,7220,7220,0
|
|
20231117,184000,1116661820,7220,7220,7220,7220,0
|
|
20231117,183900,1116661820,7220,7220,7220,7220,0
|
|
20231117,183800,1116661820,7220,7220,7220,7220,0
|
|
20231117,183700,1116661820,7220,7220,7220,7220,0
|
|
20231117,183600,1116661820,7220,7220,7220,7220,0
|
|
20231117,183500,1116661820,7220,7220,7220,7220,0
|
|
20231117,183400,1116661820,7220,7220,7220,7220,0
|
|
20231117,183300,1116661820,7220,7220,7220,7220,0
|
|
20231117,183200,1116661820,7220,7220,7220,7220,0
|
|
20231117,183100,1116661820,7220,7220,7220,7220,0
|
|
20231117,183000,1116661820,7220,7220,7220,7220,0
|
|
20231117,182900,1116661820,7220,7220,7220,7220,0
|
|
20231117,182800,1116661820,7220,7220,7220,7220,0
|
|
20231117,182700,1116661820,7220,7220,7220,7220,0
|
|
20231117,182600,1116661820,7220,7220,7220,7220,0
|
|
20231117,182500,1116661820,7220,7220,7220,7220,0
|
|
20231117,182400,1116661820,7220,7220,7220,7220,0
|
|
20231117,182300,1116661820,7220,7220,7220,7220,0
|
|
20231117,182200,1116661820,7220,7220,7220,7220,0
|
|
20231117,182100,1116661820,7220,7220,7220,7220,0
|
|
20231117,182000,1116661820,7220,7220,7220,7220,0
|
|
20231117,181900,1116661820,7220,7220,7220,7220,4510
|
|
20231117,181800,1116661820,7220,7220,7220,7220,0
|
|
20231117,181700,1116661820,7220,7220,7220,7220,0
|
|
20231117,181600,1116661820,7220,7220,7220,7220,0
|
|
20231117,181500,1116661820,7220,7220,7220,7220,0
|
|
20231117,181400,1116661820,7220,7220,7220,7220,0
|
|
20231117,181300,1116661820,7220,7220,7220,7220,0
|
|
20231117,181200,1116661820,7220,7220,7220,7220,0
|
|
20231117,181100,1116661820,7220,7220,7220,7220,0
|
|
20231117,181000,1116661820,7220,7220,7220,7220,0
|
|
20231117,180900,1116661820,7220,7220,7220,7220,0
|
|
20231117,180800,1116661820,7220,7220,7220,7220,0
|
|
20231117,180700,1116661820,7220,7220,7220,7220,0
|
|
20231117,180600,1116661820,7220,7220,7220,7220,0
|
|
20231117,180500,1116661820,7220,7220,7220,7220,0
|
|
20231117,180400,1116661820,7220,7220,7220,7220,0
|
|
20231117,180300,1116661820,7220,7220,7220,7220,0
|
|
20231117,180200,1116661820,7220,7220,7220,7220,0
|
|
20231117,180100,1116661820,7220,7220,7220,7220,0
|
|
20231117,180000,1116661820,7220,7220,7220,7220,0
|
|
20231117,175900,1116661820,7220,7220,7220,7220,0
|
|
20231117,175800,1116661820,7220,7220,7220,7220,0
|
|
20231117,175700,1116661820,7220,7220,7220,7220,0
|
|
20231117,175600,1116661820,7220,7220,7220,7220,0
|
|
20231117,175500,1116661820,7220,7220,7220,7220,0
|
|
20231117,175400,1116661820,7220,7220,7220,7220,0
|
|
20231117,175300,1116661820,7220,7220,7220,7220,0
|
|
20231117,175200,1116661820,7220,7220,7220,7220,0
|
|
20231117,175100,1116661820,7220,7220,7220,7220,0
|
|
20231117,175000,1116661820,7220,7220,7220,7220,0
|
|
20231117,174900,1116661820,7220,7220,7220,7220,4510
|
|
20231117,174800,1116661820,7220,7220,7220,7220,0
|
|
20231117,174700,1116661820,7220,7220,7220,7220,0
|
|
20231117,174600,1116661820,7220,7220,7220,7220,0
|
|
20231117,174500,1116661820,7220,7220,7220,7220,0
|
|
20231117,174400,1116661820,7220,7220,7220,7220,0
|
|
20231117,174300,1116661820,7220,7220,7220,7220,0
|
|
20231117,174200,1116661820,7220,7220,7220,7220,0
|
|
20231117,174100,1116661820,7220,7220,7220,7220,0
|
|
20231117,174000,1116661820,7220,7220,7220,7220,0
|
|
20231117,173900,1116661820,7220,7220,7220,7220,0
|
|
20231117,173800,1116661820,7220,7220,7220,7220,0
|
|
20231117,173700,1116661820,7220,7220,7220,7220,0
|
|
20231117,173600,1116661820,7220,7220,7220,7220,0
|
|
20231117,173500,1116661820,7220,7220,7220,7220,0
|
|
20231117,173400,1116661820,7220,7220,7220,7220,0
|
|
20231117,173300,1116661820,7220,7220,7220,7220,0
|
|
20231117,173200,1116661820,7220,7220,7220,7220,0
|
|
20231117,173100,1116661820,7220,7220,7220,7220,0
|
|
20231117,173000,1116661820,7220,7220,7220,7220,0
|
|
20231117,172900,1116661820,7220,7220,7220,7220,0
|
|
20231117,172800,1116661820,7220,7220,7220,7220,0
|
|
20231117,172700,1116661820,7220,7220,7220,7220,0
|
|
20231117,172600,1116661820,7220,7220,7220,7220,0
|
|
20231117,172500,1116661820,7220,7220,7220,7220,0
|
|
20231117,172400,1116661820,7220,7220,7220,7220,0
|
|
20231117,172300,1116661820,7220,7220,7220,7220,0
|
|
20231117,172200,1116661820,7220,7220,7220,7220,0
|
|
20231117,172100,1116661820,7220,7220,7220,7220,0
|
|
20231117,172000,1116661820,7220,7220,7220,7220,0
|
|
20231117,171900,1116661820,7220,7220,7220,7220,4510
|
|
20231117,171800,1116661820,7220,7220,7220,7220,0
|
|
20231117,171700,1116661820,7220,7220,7220,7220,0
|
|
20231117,171600,1116661820,7220,7220,7220,7220,0
|
|
20231117,171500,1116661820,7220,7220,7220,7220,0
|
|
20231117,171400,1116661820,7220,7220,7220,7220,0
|
|
20231117,171300,1116661820,7220,7220,7220,7220,0
|
|
20231117,171200,1116661820,7220,7220,7220,7220,0
|
|
20231117,171100,1116661820,7220,7220,7220,7220,0
|
|
20231117,171000,1116661820,7220,7220,7220,7220,0
|
|
20231117,170900,1116661820,7220,7220,7220,7220,0
|
|
20231117,170800,1116661820,7220,7220,7220,7220,0
|
|
20231117,170700,1116661820,7220,7220,7220,7220,0
|
|
20231117,170600,1116661820,7220,7220,7220,7220,0
|
|
20231117,170500,1116661820,7220,7220,7220,7220,0
|
|
20231117,170400,1116661820,7220,7220,7220,7220,0
|
|
20231117,170300,1116661820,7220,7220,7220,7220,0
|
|
20231117,170200,1116661820,7220,7220,7220,7220,0
|
|
20231117,170100,1116661820,7220,7220,7220,7220,0
|
|
20231117,170000,1116661820,7220,7220,7220,7220,0
|
|
20231117,165900,1116661820,7220,7220,7220,7220,0
|
|
20231117,165800,1116661820,7220,7220,7220,7220,0
|
|
20231117,165700,1116661820,7220,7220,7220,7220,0
|
|
20231117,165600,1116661820,7220,7220,7220,7220,0
|
|
20231117,165500,1116661820,7220,7220,7220,7220,0
|
|
20231117,165400,1116661820,7220,7220,7220,7220,0
|
|
20231117,165300,1116661820,7220,7220,7220,7220,0
|
|
20231117,165200,1116661820,7220,7220,7220,7220,0
|
|
20231117,165100,1116661820,7220,7220,7220,7220,0
|
|
20231117,165000,1116661820,7220,7220,7220,7220,0
|
|
20231117,164900,1116661820,7220,7220,7220,7220,4510
|
|
20231117,164800,1116661820,7220,7220,7220,7220,0
|
|
20231117,164700,1116661820,7220,7220,7220,7220,0
|
|
20231117,164600,1116661820,7220,7220,7220,7220,0
|
|
20231117,164500,1116661820,7220,7220,7220,7220,0
|
|
20231117,164400,1116661820,7220,7220,7220,7220,0
|
|
20231117,164300,1116661820,7220,7220,7220,7220,0
|
|
20231117,164200,1116661820,7220,7220,7220,7220,0
|
|
20231117,164100,1116661820,7220,7220,7220,7220,0
|
|
20231117,164000,1116661820,7220,7220,7220,7220,0
|
|
20231117,163900,1116661820,7220,7220,7220,7220,0
|
|
20231117,163800,1116661820,7220,7220,7220,7220,0
|
|
20231117,163700,1116661820,7220,7220,7220,7220,0
|
|
20231117,163600,1116661820,7220,7220,7220,7220,0
|
|
20231117,163500,1116661820,7220,7220,7220,7220,0
|
|
20231117,163400,1116661820,7220,7220,7220,7220,0
|
|
20231117,163300,1116661820,7220,7220,7220,7220,0
|
|
20231117,163200,1116661820,7220,7220,7220,7220,0
|
|
20231117,163100,1116661820,7220,7220,7220,7220,0
|
|
20231117,163000,1116661820,7220,7220,7220,7220,0
|
|
20231117,162900,1116661820,7220,7220,7220,7220,0
|
|
20231117,162800,1116661820,7220,7220,7220,7220,0
|
|
20231117,162700,1116661820,7220,7220,7220,7220,0
|
|
20231117,162600,1116661820,7220,7220,7220,7220,0
|
|
20231117,162500,1116661820,7220,7220,7220,7220,0
|
|
20231117,162400,1116661820,7220,7220,7220,7220,0
|
|
20231117,162300,1116661820,7220,7220,7220,7220,0
|
|
20231117,162200,1116661820,7220,7220,7220,7220,0
|
|
20231117,162100,1116661820,7220,7220,7220,7220,0
|
|
20231117,162000,1116661820,7220,7220,7220,7220,0
|
|
20231117,161900,1116661820,7220,7220,7220,7220,4510
|
|
20231117,161800,1116661820,7220,7220,7220,7220,0
|
|
20231117,161700,1116661820,7220,7220,7220,7220,0
|
|
20231117,161600,1116661820,7220,7220,7220,7220,0
|
|
20231117,161500,1116661820,7220,7220,7220,7220,0
|
|
20231117,161400,1116661820,7220,7220,7220,7220,0
|
|
20231117,161300,1116661820,7220,7220,7220,7220,0
|
|
20231117,161200,1116661820,7220,7220,7220,7220,0
|
|
20231117,161100,1116661820,7220,7220,7220,7220,0
|
|
20231117,161000,1116661820,7220,7220,7220,7220,0
|
|
20231117,160900,1116661820,7220,7220,7220,7220,0
|
|
20231117,160800,1116661820,7220,7220,7220,7220,0
|
|
20231117,160700,1116661820,7220,7220,7220,7220,0
|
|
20231117,160600,1116661820,7220,7220,7220,7220,0
|
|
20231117,160500,1116661820,7220,7220,7220,7220,0
|
|
20231117,160400,1116661820,7220,7220,7220,7220,0
|
|
20231117,160300,1116661820,7220,7220,7220,7220,0
|
|
20231117,160200,1116661820,7220,7220,7220,7220,0
|
|
20231117,160100,1116661820,7220,7220,7220,7220,0
|
|
20231117,160000,1116661820,7220,7220,7220,7220,0
|
|
20231117,155900,1116661820,7220,7220,7220,7220,0
|
|
20231117,155800,1116661820,7220,7220,7220,7220,0
|
|
20231117,155700,1116661820,7220,7220,7220,7220,0
|
|
20231117,155600,1116661820,7220,7220,7220,7220,0
|
|
20231117,155500,1116661820,7220,7220,7220,7220,0
|
|
20231117,155400,1116661820,7220,7220,7220,7220,0
|
|
20231117,155300,1116661820,7220,7220,7220,7220,0
|
|
20231117,155200,1116661820,7220,7220,7220,7220,0
|
|
20231117,155100,1116661820,7220,7220,7220,7220,0
|
|
20231117,155000,1116661820,7220,7220,7220,7220,0
|
|
20231117,154900,1116661820,7220,7220,7220,7220,4510
|
|
20231117,154800,1116661820,7220,7220,7220,7220,0
|
|
20231117,154700,1116661820,7220,7220,7220,7220,0
|
|
20231117,154600,1116661820,7220,7220,7220,7220,0
|
|
20231117,154500,1116661820,7220,7220,7220,7220,0
|
|
20231117,154400,1116661820,7220,7220,7220,7220,0
|
|
20231117,154300,1116661820,7220,7220,7220,7220,0
|
|
20231117,154200,1116661820,7220,7220,7220,7220,0
|
|
20231117,154100,1116661820,7220,7220,7220,7220,0
|
|
20231117,154000,1116661820,7220,7220,7220,7220,0
|
|
20231117,153900,1116661820,7220,7220,7220,7220,0
|
|
20231117,153800,1116661820,7220,7220,7220,7220,0
|
|
20231117,153700,1116661820,7220,7220,7220,7220,0
|
|
20231117,153600,1116661820,7220,7220,7220,7220,0
|
|
20231117,153500,1116661820,7220,7220,7220,7220,0
|
|
20231117,153400,1116661820,7220,7220,7220,7220,0
|
|
20231117,153300,1116661820,7220,7220,7220,7220,0
|
|
20231117,153200,1116661820,7220,7220,7220,7220,0
|
|
20231117,153100,1116661820,7220,7220,7220,7220,0
|
|
20231117,153000,1116661820,7220,7220,7220,7220,4510
|
|
20231117,152900,1084099620,7220,7220,7220,7220,0
|
|
20231117,152800,1084099620,7220,7220,7220,7220,0
|
|
20231117,152700,1084099620,7220,7220,7220,7220,0
|
|
20231117,152600,1084099620,7220,7220,7220,7220,0
|
|
20231117,152500,1084099620,7220,7220,7220,7220,0
|
|
20231117,152400,1084099620,7220,7220,7220,7220,0
|
|
20231117,152300,1084099620,7220,7220,7220,7220,0
|
|
20231117,152200,1084099620,7220,7220,7220,7220,0
|
|
20231117,152100,1084099620,7220,7220,7220,7220,0
|
|
20231117,152000,1084099620,7220,7220,7220,7220,0
|
|
20231117,151900,1084099620,7220,7250,7260,7220,204
|
|
20231117,151800,1082623500,7260,7220,7270,7210,672
|
|
20231117,151700,1077767830,7210,7210,7230,7210,21
|
|
20231117,151600,1077616240,7230,7220,7230,7200,383
|
|
20231117,151500,1074855700,7200,7220,7220,7200,1763
|
|
20231117,151400,1062148110,7220,7230,7230,7220,350
|
|
20231117,151300,1059621090,7220,7210,7230,7210,1216
|
|
20231117,151200,1050845570,7220,7220,7220,7220,1
|
|
20231117,151100,1050838350,7210,7220,7220,7210,105
|
|
20231117,151000,1050080260,7220,7220,7230,7220,18
|
|
20231117,150900,1049950270,7220,7230,7230,7210,9
|
|
20231117,150800,1049885320,7210,7210,7220,7210,331
|
|
20231117,150700,1047497740,7210,7210,7210,7200,1030
|
|
20231117,150600,1040071450,7210,7210,7210,7200,435
|
|
20231117,150500,1036935110,7210,7210,7210,7200,120
|
|
20231117,150400,1036070000,7200,7230,7230,7200,8165
|
|
20231117,150300,977206400,7230,7220,7230,7220,361
|
|
20231117,150200,974599870,7220,7220,7220,7220,10
|
|
20231117,150100,974527670,7220,7220,7220,7220,150
|
|
20231117,150000,973444670,7230,7230,7230,7220,107
|
|
20231117,145900,972671120,7230,7230,7230,7220,15
|
|
20231117,145800,972562710,7230,7230,7230,7230,304
|
|
20231117,145700,970364790,7230,7240,7240,7230,21
|
|
20231117,145600,970212950,7240,7260,7260,7230,111
|
|
20231117,145500,969409050,7270,7260,7270,7260,366
|
|
20231117,145400,966751800,7280,7260,7280,7260,830
|
|
20231117,145300,960725970,7260,7230,7260,7230,1624
|
|
20231117,145200,948955810,7230,7230,7230,7220,598
|
|
20231117,145100,944635340,7230,7240,7240,7230,319
|
|
20231117,145000,942327460,7240,7240,7240,7240,5
|
|
20231117,144900,942291260,7230,7230,7230,7230,74
|
|
20231117,144800,941756240,7230,7230,7230,7230,1008
|
|
20231117,144700,934468400,7230,7240,7240,7230,6
|
|
20231117,144600,934425010,7240,7220,7240,7220,1316
|
|
20231117,144500,924923170,7210,7240,7240,7210,5045
|
|
20231117,144400,888466240,7250,7250,7250,7250,35
|
|
20231117,144300,888212490,7250,7250,7250,7250,103
|
|
20231117,144200,887465740,7250,7250,7250,7250,11
|
|
20231117,144100,887385990,7250,7250,7250,7240,3926
|
|
20231117,144000,858922850,7250,7260,7260,7250,333
|
|
20231117,143900,856505460,7250,7250,7250,7250,1
|
|
20231117,143800,856498210,7250,7250,7250,7250,500
|
|
20231117,143700,852873210,7260,7260,7260,7260,104
|
|
20231117,143600,852118170,7260,7260,7260,7260,22
|
|
20231117,143500,851958450,7260,7260,7260,7260,40
|
|
20231117,143400,851668050,7260,7260,7260,7260,60
|
|
20231117,143300,851232450,7260,7260,7260,7260,42
|
|
20231117,143200,850927530,7260,7260,7260,7260,3
|
|
20231117,143100,850905750,7260,7260,7260,7260,24
|
|
20231117,143000,850731510,7250,7270,7270,7250,478
|
|
20231117,142900,847261590,7280,7270,7280,7270,500
|
|
20231117,142800,843624420,7270,7260,7270,7260,566
|
|
20231117,142700,839514610,7260,7260,7260,7260,0
|
|
20231117,142600,839514610,7260,7260,7260,7260,131
|
|
20231117,142500,838563550,7260,7260,7270,7260,866
|
|
20231117,142400,832276300,7270,7260,7270,7260,1035
|
|
20231117,142300,824762180,7260,7260,7260,7260,7
|
|
20231117,142200,824711360,7260,7260,7260,7260,425
|
|
20231117,142100,821625860,7260,7260,7260,7260,1
|
|
20231117,142000,821618600,7260,7260,7260,7250,67
|
|
20231117,141900,821132540,7250,7260,7260,7250,135
|
|
20231117,141800,820152630,7260,7260,7260,7260,611
|
|
20231117,141700,815716770,7260,7270,7270,7260,645
|
|
20231117,141600,811033070,7260,7260,7260,7260,0
|
|
20231117,141500,811033070,7260,7260,7270,7260,1444
|
|
20231117,141400,800549610,7270,7280,7280,7270,4941
|
|
20231117,141300,764591640,7290,7290,7290,7290,84
|
|
20231117,141200,763979280,7290,7290,7290,7290,28
|
|
20231117,141100,763775160,7290,7290,7290,7290,0
|
|
20231117,141000,763775160,7290,7300,7300,7290,17
|
|
20231117,140900,763651210,7290,7300,7300,7290,31
|
|
20231117,140800,763425160,7300,7290,7300,7290,1479
|
|
20231117,140700,752641090,7290,7290,7290,7290,50
|
|
20231117,140600,752276590,7290,7280,7290,7280,48
|
|
20231117,140500,751926820,7280,7280,7280,7280,56
|
|
20231117,140400,751519140,7290,7290,7290,7290,8
|
|
20231117,140300,751460820,7290,7290,7290,7290,16
|
|
20231117,140200,751344180,7290,7290,7290,7290,63
|
|
20231117,140100,750884910,7290,7280,7290,7280,188
|
|
20231117,140000,749514630,7280,7280,7280,7280,1000
|
|
20231117,135900,742234630,7290,7290,7290,7290,100
|
|
20231117,135800,741505630,7290,7280,7290,7280,134
|
|
20231117,135700,740530100,7290,7290,7290,7290,75
|
|
20231117,135600,739983350,7290,7290,7290,7290,1
|
|
20231117,135500,739976060,7280,7290,7290,7280,212
|
|
20231117,135400,738431610,7280,7280,7280,7280,0
|
|
20231117,135300,738431610,7280,7280,7280,7280,0
|
|
20231117,135200,738431610,7280,7280,7280,7280,0
|
|
20231117,135100,738431610,7280,7280,7280,7280,38
|
|
20231117,135000,738154970,7280,7290,7290,7280,23
|
|
20231117,134900,737987470,7290,7290,7290,7290,19
|
|
20231117,134800,737848960,7290,7290,7290,7290,1953
|
|
20231117,134700,723611590,7300,7300,7300,7300,5
|
|
20231117,134600,723575090,7300,7300,7300,7300,110
|
|
20231117,134500,722772090,7300,7300,7300,7300,211
|
|
20231117,134400,721231790,7290,7290,7290,7290,149
|
|
20231117,134300,720145580,7290,7290,7290,7290,0
|
|
20231117,134200,720145580,7290,7280,7290,7280,536
|
|
20231117,134100,716239470,7290,7290,7300,7290,1293
|
|
20231117,134000,706811640,7280,7280,7280,7280,0
|
|
20231117,133900,706811640,7280,7290,7290,7280,10
|
|
20231117,133800,706738750,7290,7290,7290,7290,0
|
|
20231117,133700,706738750,7290,7290,7290,7290,6
|
|
20231117,133600,706695010,7290,7290,7290,7290,0
|
|
20231117,133500,706695010,7290,7290,7290,7290,0
|
|
20231117,133400,706695010,7290,7290,7290,7290,115
|
|
20231117,133300,705856660,7300,7300,7300,7290,1141
|
|
20231117,133200,697538560,7300,7300,7300,7300,0
|
|
20231117,133100,697538560,7300,7290,7300,7290,53
|
|
20231117,133000,697151790,7300,7310,7310,7300,982
|
|
20231117,132900,689982980,7310,7310,7310,7310,92
|
|
20231117,132800,689310460,7310,7300,7310,7300,180
|
|
20231117,132700,687995660,7300,7300,7300,7300,11
|
|
20231117,132600,687915360,7320,7320,7320,7320,0
|
|
20231117,132500,687915360,7320,7320,7320,7320,0
|
|
20231117,132400,687915360,7320,7320,7320,7320,0
|
|
20231117,132300,687915360,7320,7320,7320,7320,1
|
|
20231117,132200,687908040,7310,7310,7310,7310,94
|
|
20231117,132100,687220900,7310,7310,7310,7310,49
|
|
20231117,132000,686862710,7300,7300,7300,7300,20
|
|
20231117,131900,686716710,7310,7310,7310,7310,0
|
|
20231117,131800,686716710,7310,7310,7310,7310,0
|
|
20231117,131700,686716710,7310,7310,7310,7310,15
|
|
20231117,131600,686607060,7310,7310,7310,7310,110
|
|
20231117,131500,685802960,7310,7310,7310,7310,0
|
|
20231117,131400,685802960,7310,7310,7310,7310,0
|
|
20231117,131300,685802960,7310,7310,7310,7310,202
|
|
20231117,131200,684326340,7300,7300,7300,7300,267
|
|
20231117,131100,682377240,7310,7320,7320,7300,333
|
|
20231117,131000,679943070,7310,7320,7320,7300,306
|
|
20231117,130900,677703240,7320,7320,7320,7320,191
|
|
20231117,130800,676305120,7320,7320,7320,7320,798
|
|
20231117,130700,670463760,7320,7320,7320,7320,0
|
|
20231117,130600,670463760,7320,7310,7320,7310,44
|
|
20231117,130500,670141980,7310,7310,7310,7310,65
|
|
20231117,130400,669666830,7310,7310,7310,7310,24
|
|
20231117,130300,669491390,7300,7300,7300,7300,0
|
|
20231117,130200,669491390,7300,7300,7300,7300,251
|
|
20231117,130100,667659090,7300,7300,7300,7300,545
|
|
20231117,130000,663680590,7300,7300,7300,7300,0
|
|
20231117,125900,663680590,7300,7300,7300,7300,0
|
|
20231117,125800,663680590,7300,7300,7300,7300,13
|
|
20231117,125700,663585690,7300,7300,7300,7300,1
|
|
20231117,125600,663578390,7300,7300,7300,7300,0
|
|
20231117,125500,663578390,7300,7300,7300,7300,2
|
|
20231117,125400,663563790,7300,7300,7300,7300,0
|
|
20231117,125300,663563790,7300,7290,7300,7290,500
|
|
20231117,125200,659914070,7290,7290,7290,7290,245
|
|
20231117,125100,658128020,7300,7300,7300,7300,5
|
|
20231117,125000,658091520,7300,7300,7300,7300,2
|
|
20231117,124900,658076920,7300,7300,7300,7300,17
|
|
20231117,124800,657952820,7290,7300,7300,7290,11
|
|
20231117,124700,657872530,7290,7290,7290,7290,501
|
|
20231117,124600,654220240,7300,7280,7300,7280,954
|
|
20231117,124500,647275100,7280,7280,7280,7280,0
|
|
20231117,124400,647275100,7280,7280,7280,7280,0
|
|
20231117,124300,647275100,7280,7280,7280,7270,222
|
|
20231117,124200,645659420,7290,7290,7290,7290,48
|
|
20231117,124100,645309500,7300,7300,7300,7300,0
|
|
20231117,124000,645309500,7300,7300,7300,7300,0
|
|
20231117,123900,645309500,7300,7300,7300,7300,0
|
|
20231117,123800,645309500,7300,7300,7300,7300,1
|
|
20231117,123700,645302200,7300,7290,7300,7290,31
|
|
20231117,123600,645076070,7320,7320,7320,7320,0
|
|
20231117,123500,645076070,7320,7290,7320,7290,1015
|
|
20231117,123400,637649540,7290,7290,7290,7290,0
|
|
20231117,123300,637649540,7290,7290,7290,7290,11
|
|
20231117,123200,637569350,7270,7270,7270,7270,20
|
|
20231117,123100,637423950,7290,7290,7290,7290,2
|
|
20231117,123000,637409370,7290,7290,7290,7290,5
|
|
20231117,122900,637372920,7290,7270,7290,7270,329
|
|
20231117,122800,634980570,7270,7270,7270,7270,10
|
|
20231117,122700,634907870,7270,7270,7270,7270,88
|
|
20231117,122600,634268110,7260,7270,7270,7260,203
|
|
20231117,122500,632794300,7270,7270,7270,7270,2
|
|
20231117,122400,632779760,7270,7270,7270,7270,24
|
|
20231117,122300,632605280,7270,7270,7270,7270,4
|
|
20231117,122200,632576200,7270,7270,7270,7270,340
|
|
20231117,122100,630104400,7270,7270,7270,7270,79
|
|
20231117,122000,629530070,7270,7270,7270,7270,25
|
|
20231117,121900,629348320,7270,7270,7270,7270,3
|
|
20231117,121800,629326510,7260,7270,7270,7260,691
|
|
20231117,121700,624307480,7280,7280,7280,7280,0
|
|
20231117,121600,624307480,7280,7280,7280,7280,0
|
|
20231117,121500,624307480,7280,7280,7280,7280,1
|
|
20231117,121400,624300200,7270,7270,7270,7270,0
|
|
20231117,121300,624300200,7270,7270,7270,7260,19
|
|
20231117,121200,624162110,7270,7260,7270,7260,571
|
|
20231117,121100,620011320,7270,7270,7270,7260,17
|
|
20231117,121000,619887800,7260,7260,7280,7260,526
|
|
20231117,120900,616069020,7280,7280,7280,7280,0
|
|
20231117,120800,616069020,7280,7270,7280,7270,1912
|
|
20231117,120700,602168770,7280,7280,7280,7280,40
|
|
20231117,120600,601877570,7270,7270,7270,7270,0
|
|
20231117,120500,601877570,7270,7280,7280,7270,500
|
|
20231117,120400,598239700,7280,7280,7280,7280,100
|
|
20231117,120300,597511700,7270,7280,7280,7270,269
|
|
20231117,120200,595553590,7290,7290,7290,7290,15
|
|
20231117,120100,595444240,7290,7290,7290,7290,1
|
|
20231117,120000,595436950,7280,7280,7280,7280,0
|
|
20231117,115900,595436950,7280,7290,7290,7280,96
|
|
20231117,115800,594738050,7290,7290,7290,7290,100
|
|
20231117,115700,594009050,7280,7280,7280,7280,0
|
|
20231117,115600,594009050,7280,7280,7280,7280,19
|
|
20231117,115500,593870730,7290,7280,7290,7280,4
|
|
20231117,115400,593841580,7290,7300,7300,7290,986
|
|
20231117,115300,586653540,7290,7290,7290,7280,481
|
|
20231117,115200,583147750,7290,7290,7290,7290,0
|
|
20231117,115100,583147750,7290,7280,7300,7280,226
|
|
20231117,115000,581502120,7280,7280,7280,7280,0
|
|
20231117,114900,581502120,7280,7280,7280,7280,0
|
|
20231117,114800,581502120,7280,7280,7280,7280,0
|
|
20231117,114700,581502120,7280,7280,7280,7280,12
|
|
20231117,114600,581414760,7280,7280,7280,7280,10
|
|
20231117,114500,581341960,7280,7280,7280,7280,6
|
|
20231117,114400,581298280,7270,7270,7270,7270,455
|
|
20231117,114300,577990430,7260,7260,7260,7260,0
|
|
20231117,114200,577990430,7260,7260,7260,7260,0
|
|
20231117,114100,577990430,7260,7270,7270,7260,120
|
|
20231117,114000,577118180,7270,7270,7270,7270,357
|
|
20231117,113900,574522790,7270,7270,7270,7270,0
|
|
20231117,113800,574522790,7270,7270,7270,7270,124
|
|
20231117,113700,573621310,7270,7270,7270,7270,0
|
|
20231117,113600,573621310,7270,7270,7270,7270,32
|
|
20231117,113500,573388670,7270,7270,7280,7270,54
|
|
20231117,113400,572995890,7270,7270,7270,7270,0
|
|
20231117,113300,572995890,7270,7270,7270,7270,941
|
|
20231117,113200,566154820,7270,7270,7270,7270,150
|
|
20231117,113100,565064320,7260,7270,7270,7260,6
|
|
20231117,113000,565020750,7270,7270,7270,7270,1222
|
|
20231117,112900,556136810,7280,7280,7280,7280,10
|
|
20231117,112800,556064010,7280,7280,7280,7280,0
|
|
20231117,112700,556064010,7280,7280,7280,7280,50
|
|
20231117,112600,555700010,7280,7270,7280,7270,172
|
|
20231117,112500,554448710,7280,7280,7280,7280,99
|
|
20231117,112400,553727990,7290,7290,7290,7280,496
|
|
20231117,112300,550116680,7300,7280,7300,7280,105
|
|
20231117,112200,549352180,7290,7290,7290,7290,281
|
|
20231117,112100,547303690,7290,7270,7290,7270,200
|
|
20231117,112000,545848570,7280,7280,7280,7280,1
|
|
20231117,111900,545841290,7280,7280,7280,7280,0
|
|
20231117,111800,545841290,7280,7280,7280,7280,5
|
|
20231117,111700,545804890,7280,7280,7280,7280,0
|
|
20231117,111600,545804890,7280,7290,7290,7280,120
|
|
20231117,111500,544931280,7280,7280,7280,7280,331
|
|
20231117,111400,542521600,7280,7280,7280,7280,1
|
|
20231117,111300,542514320,7270,7270,7270,7270,0
|
|
20231117,111200,542514320,7270,7270,7270,7270,450
|
|
20231117,111100,539242820,7270,7270,7270,7270,500
|
|
20231117,111000,535607820,7270,7270,7270,7270,769
|
|
20231117,110900,530017190,7260,7280,7280,7260,1092
|
|
20231117,110800,522083580,7280,7270,7280,7270,301
|
|
20231117,110700,519895300,7270,7280,7280,7270,739
|
|
20231117,110600,514521440,7290,7290,7290,7290,8
|
|
20231117,110500,514463120,7280,7280,7280,7280,0
|
|
20231117,110400,514463120,7280,7280,7280,7280,0
|
|
20231117,110300,514463120,7280,7280,7280,7280,19
|
|
20231117,110200,514324800,7280,7280,7280,7280,3
|
|
20231117,110100,514302960,7280,7280,7280,7280,14
|
|
20231117,110000,514201040,7280,7270,7280,7270,231
|
|
20231117,105900,512520560,7270,7270,7270,7270,250
|
|
20231117,105800,510703060,7270,7270,7270,7270,40
|
|
20231117,105700,510412260,7270,7280,7280,7270,353
|
|
20231117,105600,507845940,7270,7270,7270,7270,0
|
|
20231117,105500,507845940,7270,7290,7290,7270,2107
|
|
20231117,105400,492527910,7280,7280,7280,7280,0
|
|
20231117,105300,492527910,7280,7280,7280,7280,80
|
|
20231117,105200,491945510,7280,7280,7280,7280,5
|
|
20231117,105100,491909110,7290,7290,7290,7290,0
|
|
20231117,105000,491909110,7290,7290,7290,7290,1001
|
|
20231117,104900,484611820,7270,7270,7270,7270,0
|
|
20231117,104800,484611820,7270,7270,7270,7270,106
|
|
20231117,104700,483841200,7270,7270,7270,7270,0
|
|
20231117,104600,483841200,7270,7270,7270,7270,1712
|
|
20231117,104500,471394960,7270,7280,7290,7270,2146
|
|
20231117,104400,455780110,7280,7290,7290,7280,794
|
|
20231117,104300,449998250,7290,7290,7290,7290,958
|
|
20231117,104200,443014430,7290,7290,7290,7290,0
|
|
20231117,104100,443014430,7290,7290,7290,7290,1
|
|
20231117,104000,443007140,7280,7280,7280,7280,232
|
|
20231117,103900,441318180,7290,7290,7290,7290,16
|
|
20231117,103800,441201540,7290,7280,7290,7280,7
|
|
20231117,103700,441150530,7280,7280,7280,7280,661
|
|
20231117,103600,436338450,7280,7280,7280,7280,0
|
|
20231117,103500,436338450,7280,7280,7280,7280,1
|
|
20231117,103400,436331170,7270,7270,7270,7270,20
|
|
20231117,103300,436185770,7280,7280,7280,7270,51
|
|
20231117,103200,435814840,7280,7280,7280,7280,5
|
|
20231117,103100,435778440,7280,7280,7280,7280,27
|
|
20231117,103000,435581880,7280,7280,7280,7280,0
|
|
20231117,102900,435581880,7280,7270,7280,7270,831
|
|
20231117,102800,429535500,7270,7270,7270,7260,460
|
|
20231117,102700,426194050,7270,7280,7280,7270,201
|
|
20231117,102600,424730780,7280,7280,7280,7280,1
|
|
20231117,102500,424723500,7280,7270,7280,7270,148
|
|
20231117,102400,423647470,7270,7280,7280,7270,27
|
|
20231117,102300,423451120,7280,7290,7290,7280,13
|
|
20231117,102200,423356450,7290,7290,7290,7260,4143
|
|
20231117,102100,393216160,7290,7290,7290,7290,126
|
|
20231117,102000,392297620,7290,7290,7290,7290,0
|
|
20231117,101900,392297620,7290,7290,7290,7290,301
|
|
20231117,101800,390103330,7290,7290,7290,7290,580
|
|
20231117,101700,385875130,7300,7300,7300,7300,0
|
|
20231117,101600,385875130,7300,7300,7300,7300,158
|
|
20231117,101500,384721730,7300,7300,7300,7300,141
|
|
20231117,101400,383692430,7290,7300,7300,7290,400
|
|
20231117,101300,380775430,7300,7290,7300,7290,101
|
|
20231117,101200,380039130,7290,7290,7290,7290,37
|
|
20231117,101100,379769400,7290,7290,7290,7280,15
|
|
20231117,101000,379660080,7280,7280,7280,7280,270
|
|
20231117,100900,377694480,7280,7280,7280,7280,200
|
|
20231117,100800,376238480,7280,7280,7280,7280,114
|
|
20231117,100700,375408560,7280,7280,7280,7280,300
|
|
20231117,100600,373224560,7290,7290,7290,7290,0
|
|
20231117,100500,373224560,7290,7280,7290,7280,24
|
|
20231117,100400,373049720,7280,7280,7280,7280,1075
|
|
20231117,100300,365223720,7280,7280,7280,7280,600
|
|
20231117,100200,360855720,7280,7290,7290,7280,299
|
|
20231117,100100,358676880,7290,7290,7290,7280,50
|
|
20231117,100000,358312390,7290,7290,7290,7280,48
|
|
20231117,095900,357962540,7290,7290,7290,7290,43
|
|
20231117,095800,357649070,7290,7290,7290,7290,2
|
|
20231117,095700,357634490,7290,7280,7290,7280,192
|
|
20231117,095600,356236300,7290,7290,7290,7290,3
|
|
20231117,095500,356214430,7290,7290,7290,7290,114
|
|
20231117,095400,355383370,7300,7300,7300,7300,14
|
|
20231117,095300,355281170,7280,7280,7280,7280,61
|
|
20231117,095200,354837090,7280,7280,7280,7280,560
|
|
20231117,095100,350760290,7280,7280,7280,7280,120
|
|
20231117,095000,349886690,7280,7280,7280,7280,168
|
|
20231117,094900,348663650,7280,7280,7280,7280,357
|
|
20231117,094800,346064690,7280,7280,7290,7280,242
|
|
20231117,094700,344302920,7280,7270,7280,7270,139
|
|
20231117,094600,343292380,7270,7270,7270,7270,35
|
|
20231117,094500,343037930,7270,7270,7270,7270,1013
|
|
20231117,094400,335673420,7280,7280,7280,7280,148
|
|
20231117,094300,334595980,7280,7290,7290,7280,42
|
|
20231117,094200,334290030,7290,7260,7290,7260,2943
|
|
20231117,094100,312923820,7260,7280,7290,7260,1129
|
|
20231117,094000,304707440,7280,7280,7290,7270,1113
|
|
20231117,093900,296615080,7290,7280,7290,7270,255
|
|
20231117,093800,294760600,7280,7270,7280,7270,322
|
|
20231117,093700,292419440,7270,7290,7290,7270,3326
|
|
20231117,093600,268193450,7300,7300,7300,7290,538
|
|
20231117,093500,264266350,7300,7300,7300,7290,142
|
|
20231117,093400,263230890,7300,7310,7320,7290,7332
|
|
20231117,093300,209665920,7320,7320,7320,7310,26
|
|
20231117,093200,209475650,7320,7320,7320,7320,15
|
|
20231117,093100,209365850,7320,7320,7330,7320,231
|
|
20231117,093000,207674910,7320,7320,7320,7320,0
|
|
20231117,092900,207674910,7320,7310,7320,7310,216
|
|
20231117,092800,206095050,7310,7320,7320,7310,642
|
|
20231117,092700,201396090,7320,7320,7320,7320,392
|
|
20231117,092600,198526650,7320,7320,7320,7320,93
|
|
20231117,092500,197845890,7320,7340,7340,7320,544
|
|
20231117,092400,193857720,7360,7360,7360,7360,4
|
|
20231117,092300,193828280,7340,7350,7380,7320,3721
|
|
20231117,092200,166483090,7350,7340,7350,7340,603
|
|
20231117,092100,162054840,7340,7320,7340,7320,420
|
|
20231117,092000,158978430,7320,7320,7320,7320,8
|
|
20231117,091900,158919870,7320,7330,7330,7320,576
|
|
20231117,091800,154701540,7330,7310,7330,7310,496
|
|
20231117,091700,151071560,7310,7310,7310,7310,187
|
|
20231117,091600,149704590,7310,7310,7310,7310,1003
|
|
20231117,091500,142372660,7330,7310,7330,7310,2
|
|
20231117,091400,142358020,7310,7320,7330,7310,1575
|
|
20231117,091300,130843590,7310,7310,7310,7310,31
|
|
20231117,091200,130616980,7300,7300,7310,7300,5660
|
|
20231117,091100,89295860,7300,7310,7310,7300,3765
|
|
20231117,091000,61806310,7310,7310,7310,7310,1
|
|
20231117,090900,61799000,7300,7320,7320,7300,2446
|
|
20231117,090800,43922480,7320,7330,7330,7320,800
|
|
20231117,090700,38061480,7340,7340,7340,7340,0
|
|
20231117,090600,38061480,7340,7350,7350,7340,1122
|
|
20231117,090500,29821590,7350,7350,7360,7350,142
|
|
20231117,090400,28777880,7310,7340,7350,7310,1080
|
|
20231117,090300,20875550,7350,7320,7350,7310,192
|
|
20231117,090200,19469960,7310,7320,7320,7310,789
|
|
20231117,090100,13700470,7330,7330,7340,7330,1483
|
|
20231117,090000,2819590,7340,7300,7340,7300,378
|