614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,191100,427986590,3415,3415,3415,3415,1632
|
|
20231117,191000,427986590,3415,3415,3415,3415,0
|
|
20231117,190900,427986590,3415,3415,3415,3415,0
|
|
20231117,190800,427986590,3415,3415,3415,3415,0
|
|
20231117,190700,427986590,3415,3415,3415,3415,0
|
|
20231117,190600,427986590,3415,3415,3415,3415,0
|
|
20231117,190500,427986590,3415,3415,3415,3415,0
|
|
20231117,190400,427986590,3415,3415,3415,3415,0
|
|
20231117,190300,427986590,3415,3415,3415,3415,0
|
|
20231117,190200,427986590,3415,3415,3415,3415,0
|
|
20231117,190100,427986590,3415,3415,3415,3415,0
|
|
20231117,190000,427986590,3415,3415,3415,3415,0
|
|
20231117,185900,427986590,3415,3415,3415,3415,0
|
|
20231117,185800,427986590,3415,3415,3415,3415,0
|
|
20231117,185700,427986590,3415,3415,3415,3415,0
|
|
20231117,185600,427986590,3415,3415,3415,3415,0
|
|
20231117,185500,427986590,3415,3415,3415,3415,0
|
|
20231117,185400,427986590,3415,3415,3415,3415,0
|
|
20231117,185300,427986590,3415,3415,3415,3415,0
|
|
20231117,185200,427986590,3415,3415,3415,3415,0
|
|
20231117,185100,427986590,3415,3415,3415,3415,0
|
|
20231117,185000,427986590,3415,3415,3415,3415,0
|
|
20231117,184900,427986590,3415,3415,3415,3415,0
|
|
20231117,184800,427986590,3415,3415,3415,3415,0
|
|
20231117,184700,427986590,3415,3415,3415,3415,0
|
|
20231117,184600,427986590,3415,3415,3415,3415,0
|
|
20231117,184500,427986590,3415,3415,3415,3415,0
|
|
20231117,184400,427986590,3415,3415,3415,3415,0
|
|
20231117,184300,427986590,3415,3415,3415,3415,0
|
|
20231117,184200,427986590,3415,3415,3415,3415,0
|
|
20231117,184100,427986590,3415,3415,3415,3415,1632
|
|
20231117,184000,427986590,3415,3415,3415,3415,0
|
|
20231117,183900,427986590,3415,3415,3415,3415,0
|
|
20231117,183800,427986590,3415,3415,3415,3415,0
|
|
20231117,183700,427986590,3415,3415,3415,3415,0
|
|
20231117,183600,427986590,3415,3415,3415,3415,0
|
|
20231117,183500,427986590,3415,3415,3415,3415,0
|
|
20231117,183400,427986590,3415,3415,3415,3415,0
|
|
20231117,183300,427986590,3415,3415,3415,3415,0
|
|
20231117,183200,427986590,3415,3415,3415,3415,0
|
|
20231117,183100,427986590,3415,3415,3415,3415,0
|
|
20231117,183000,427986590,3415,3415,3415,3415,0
|
|
20231117,182900,427986590,3415,3415,3415,3415,0
|
|
20231117,182800,427986590,3415,3415,3415,3415,0
|
|
20231117,182700,427986590,3415,3415,3415,3415,0
|
|
20231117,182600,427986590,3415,3415,3415,3415,0
|
|
20231117,182500,427986590,3415,3415,3415,3415,0
|
|
20231117,182400,427986590,3415,3415,3415,3415,0
|
|
20231117,182300,427986590,3415,3415,3415,3415,0
|
|
20231117,182200,427986590,3415,3415,3415,3415,0
|
|
20231117,182100,427986590,3415,3415,3415,3415,0
|
|
20231117,182000,427986590,3415,3415,3415,3415,0
|
|
20231117,181900,427986590,3415,3415,3415,3415,0
|
|
20231117,181800,427986590,3415,3415,3415,3415,0
|
|
20231117,181700,427986590,3415,3415,3415,3415,0
|
|
20231117,181600,427986590,3415,3415,3415,3415,0
|
|
20231117,181500,427986590,3415,3415,3415,3415,0
|
|
20231117,181400,427986590,3415,3415,3415,3415,0
|
|
20231117,181300,427986590,3415,3415,3415,3415,0
|
|
20231117,181200,427986590,3415,3415,3415,3415,0
|
|
20231117,181100,427986590,3415,3415,3415,3415,1632
|
|
20231117,181000,427986590,3415,3415,3415,3415,0
|
|
20231117,180900,427986590,3415,3415,3415,3415,0
|
|
20231117,180800,427986590,3415,3415,3415,3415,0
|
|
20231117,180700,427986590,3415,3415,3415,3415,0
|
|
20231117,180600,427986590,3415,3415,3415,3415,0
|
|
20231117,180500,427986590,3415,3415,3415,3415,0
|
|
20231117,180400,427986590,3415,3415,3415,3415,0
|
|
20231117,180300,427986590,3415,3415,3415,3415,0
|
|
20231117,180200,427986590,3415,3415,3415,3415,0
|
|
20231117,180100,427986590,3415,3415,3415,3415,0
|
|
20231117,180000,427986590,3415,3415,3415,3415,0
|
|
20231117,175900,427986590,3415,3415,3415,3415,0
|
|
20231117,175800,427986590,3415,3415,3415,3415,0
|
|
20231117,175700,427986590,3415,3415,3415,3415,0
|
|
20231117,175600,427986590,3415,3415,3415,3415,0
|
|
20231117,175500,427986590,3415,3415,3415,3415,0
|
|
20231117,175400,427986590,3415,3415,3415,3415,0
|
|
20231117,175300,427986590,3415,3415,3415,3415,0
|
|
20231117,175200,427986590,3415,3415,3415,3415,0
|
|
20231117,175100,427986590,3415,3415,3415,3415,0
|
|
20231117,175000,427986590,3415,3415,3415,3415,0
|
|
20231117,174900,427986590,3415,3415,3415,3415,0
|
|
20231117,174800,427986590,3415,3415,3415,3415,0
|
|
20231117,174700,427986590,3415,3415,3415,3415,0
|
|
20231117,174600,427986590,3415,3415,3415,3415,0
|
|
20231117,174500,427986590,3415,3415,3415,3415,0
|
|
20231117,174400,427986590,3415,3415,3415,3415,0
|
|
20231117,174300,427986590,3415,3415,3415,3415,0
|
|
20231117,174200,427986590,3415,3415,3415,3415,0
|
|
20231117,174100,427986590,3415,3415,3415,3415,1632
|
|
20231117,174000,427986590,3415,3415,3415,3415,0
|
|
20231117,173900,427986590,3415,3415,3415,3415,0
|
|
20231117,173800,427986590,3415,3415,3415,3415,0
|
|
20231117,173700,427986590,3415,3415,3415,3415,0
|
|
20231117,173600,427986590,3415,3415,3415,3415,0
|
|
20231117,173500,427986590,3415,3415,3415,3415,0
|
|
20231117,173400,427986590,3415,3415,3415,3415,0
|
|
20231117,173300,427986590,3415,3415,3415,3415,0
|
|
20231117,173200,427986590,3415,3415,3415,3415,0
|
|
20231117,173100,427986590,3415,3415,3415,3415,0
|
|
20231117,173000,427986590,3415,3415,3415,3415,0
|
|
20231117,172900,427986590,3415,3415,3415,3415,0
|
|
20231117,172800,427986590,3415,3415,3415,3415,0
|
|
20231117,172700,427986590,3415,3415,3415,3415,0
|
|
20231117,172600,427986590,3415,3415,3415,3415,0
|
|
20231117,172500,427986590,3415,3415,3415,3415,0
|
|
20231117,172400,427986590,3415,3415,3415,3415,0
|
|
20231117,172300,427986590,3415,3415,3415,3415,0
|
|
20231117,172200,427986590,3415,3415,3415,3415,0
|
|
20231117,172100,427986590,3415,3415,3415,3415,0
|
|
20231117,172000,427986590,3415,3415,3415,3415,0
|
|
20231117,171900,427986590,3415,3415,3415,3415,0
|
|
20231117,171800,427986590,3415,3415,3415,3415,0
|
|
20231117,171700,427986590,3415,3415,3415,3415,0
|
|
20231117,171600,427986590,3415,3415,3415,3415,0
|
|
20231117,171500,427986590,3415,3415,3415,3415,0
|
|
20231117,171400,427986590,3415,3415,3415,3415,0
|
|
20231117,171300,427986590,3415,3415,3415,3415,0
|
|
20231117,171200,427986590,3415,3415,3415,3415,0
|
|
20231117,171100,427986590,3415,3415,3415,3415,1632
|
|
20231117,171000,427986590,3415,3415,3415,3415,0
|
|
20231117,170900,427986590,3415,3415,3415,3415,0
|
|
20231117,170800,427986590,3415,3415,3415,3415,0
|
|
20231117,170700,427986590,3415,3415,3415,3415,0
|
|
20231117,170600,427986590,3415,3415,3415,3415,0
|
|
20231117,170500,427986590,3415,3415,3415,3415,0
|
|
20231117,170400,427986590,3415,3415,3415,3415,0
|
|
20231117,170300,427986590,3415,3415,3415,3415,0
|
|
20231117,170200,427986590,3415,3415,3415,3415,0
|
|
20231117,170100,427986590,3415,3415,3415,3415,0
|
|
20231117,170000,427986590,3415,3415,3415,3415,0
|
|
20231117,165900,427986590,3415,3415,3415,3415,0
|
|
20231117,165800,427986590,3415,3415,3415,3415,0
|
|
20231117,165700,427986590,3415,3415,3415,3415,0
|
|
20231117,165600,427986590,3415,3415,3415,3415,0
|
|
20231117,165500,427986590,3415,3415,3415,3415,0
|
|
20231117,165400,427986590,3415,3415,3415,3415,0
|
|
20231117,165300,427986590,3415,3415,3415,3415,0
|
|
20231117,165200,427986590,3415,3415,3415,3415,0
|
|
20231117,165100,427986590,3415,3415,3415,3415,0
|
|
20231117,165000,427986590,3415,3415,3415,3415,0
|
|
20231117,164900,427986590,3415,3415,3415,3415,0
|
|
20231117,164800,427986590,3415,3415,3415,3415,0
|
|
20231117,164700,427986590,3415,3415,3415,3415,0
|
|
20231117,164600,427986590,3415,3415,3415,3415,0
|
|
20231117,164500,427986590,3415,3415,3415,3415,0
|
|
20231117,164400,427986590,3415,3415,3415,3415,0
|
|
20231117,164300,427986590,3415,3415,3415,3415,0
|
|
20231117,164200,427986590,3415,3415,3415,3415,0
|
|
20231117,164100,427986590,3415,3415,3415,3415,1632
|
|
20231117,164000,427986590,3415,3415,3415,3415,0
|
|
20231117,163900,427986590,3415,3415,3415,3415,0
|
|
20231117,163800,427986590,3415,3415,3415,3415,0
|
|
20231117,163700,427986590,3415,3415,3415,3415,0
|
|
20231117,163600,427986590,3415,3415,3415,3415,0
|
|
20231117,163500,427986590,3415,3415,3415,3415,0
|
|
20231117,163400,427986590,3415,3415,3415,3415,0
|
|
20231117,163300,427986590,3415,3415,3415,3415,0
|
|
20231117,163200,427986590,3415,3415,3415,3415,0
|
|
20231117,163100,427986590,3415,3415,3415,3415,0
|
|
20231117,163000,427986590,3415,3415,3415,3415,0
|
|
20231117,162900,427986590,3415,3415,3415,3415,0
|
|
20231117,162800,427986590,3415,3415,3415,3415,0
|
|
20231117,162700,427986590,3415,3415,3415,3415,0
|
|
20231117,162600,427986590,3415,3415,3415,3415,0
|
|
20231117,162500,427986590,3415,3415,3415,3415,0
|
|
20231117,162400,427986590,3415,3415,3415,3415,0
|
|
20231117,162300,427986590,3415,3415,3415,3415,0
|
|
20231117,162200,427986590,3415,3415,3415,3415,0
|
|
20231117,162100,427986590,3415,3415,3415,3415,0
|
|
20231117,162000,427986590,3415,3415,3415,3415,0
|
|
20231117,161900,427986590,3415,3415,3415,3415,0
|
|
20231117,161800,427986590,3415,3415,3415,3415,0
|
|
20231117,161700,427986590,3415,3415,3415,3415,0
|
|
20231117,161600,427986590,3415,3415,3415,3415,0
|
|
20231117,161500,427986590,3415,3415,3415,3415,0
|
|
20231117,161400,427986590,3415,3415,3415,3415,0
|
|
20231117,161300,427986590,3415,3415,3415,3415,0
|
|
20231117,161200,427986590,3415,3415,3415,3415,0
|
|
20231117,161100,427986590,3415,3415,3415,3415,1632
|
|
20231117,161000,427986590,3415,3415,3415,3415,0
|
|
20231117,160900,427986590,3415,3415,3415,3415,0
|
|
20231117,160800,427986590,3415,3415,3415,3415,0
|
|
20231117,160700,427986590,3415,3415,3415,3415,0
|
|
20231117,160600,427986590,3415,3415,3415,3415,0
|
|
20231117,160500,427986590,3415,3415,3415,3415,0
|
|
20231117,160400,427986590,3415,3415,3415,3415,0
|
|
20231117,160300,427986590,3415,3415,3415,3415,0
|
|
20231117,160200,427986590,3415,3415,3415,3415,0
|
|
20231117,160100,427986590,3415,3415,3415,3415,0
|
|
20231117,160000,427986590,3415,3415,3415,3415,0
|
|
20231117,155900,427986590,3415,3415,3415,3415,0
|
|
20231117,155800,427986590,3415,3415,3415,3415,0
|
|
20231117,155700,427986590,3415,3415,3415,3415,0
|
|
20231117,155600,427986590,3415,3415,3415,3415,0
|
|
20231117,155500,427986590,3415,3415,3415,3415,0
|
|
20231117,155400,427986590,3415,3415,3415,3415,0
|
|
20231117,155300,427986590,3415,3415,3415,3415,0
|
|
20231117,155200,427986590,3415,3415,3415,3415,0
|
|
20231117,155100,427986590,3415,3415,3415,3415,0
|
|
20231117,155000,427986590,3415,3415,3415,3415,0
|
|
20231117,154900,427986590,3415,3415,3415,3415,0
|
|
20231117,154800,427986590,3415,3415,3415,3415,0
|
|
20231117,154700,427986590,3415,3415,3415,3415,0
|
|
20231117,154600,427986590,3415,3415,3415,3415,0
|
|
20231117,154500,427986590,3415,3415,3415,3415,0
|
|
20231117,154400,427986590,3415,3415,3415,3415,0
|
|
20231117,154300,427986590,3415,3415,3415,3415,0
|
|
20231117,154200,427986590,3415,3415,3415,3415,0
|
|
20231117,154100,427986590,3415,3415,3415,3415,1632
|
|
20231117,154000,427986590,3415,3415,3415,3415,0
|
|
20231117,153900,427986590,3415,3415,3415,3415,0
|
|
20231117,153800,427986590,3415,3415,3415,3415,0
|
|
20231117,153700,427986590,3415,3415,3415,3415,0
|
|
20231117,153600,427986590,3415,3415,3415,3415,0
|
|
20231117,153500,427986590,3415,3415,3415,3415,0
|
|
20231117,153400,427986590,3415,3415,3415,3415,0
|
|
20231117,153300,427986590,3415,3415,3415,3415,0
|
|
20231117,153200,427986590,3415,3415,3415,3415,0
|
|
20231117,153100,427986590,3415,3415,3415,3415,0
|
|
20231117,153000,427986590,3415,3415,3415,3415,1632
|
|
20231117,152900,422413310,3415,3415,3415,3415,0
|
|
20231117,152800,422413310,3415,3415,3415,3415,0
|
|
20231117,152700,422413310,3415,3415,3415,3415,0
|
|
20231117,152600,422413310,3415,3415,3415,3415,0
|
|
20231117,152500,422413310,3415,3415,3415,3415,0
|
|
20231117,152400,422413310,3415,3415,3415,3415,0
|
|
20231117,152300,422413310,3415,3415,3415,3415,0
|
|
20231117,152200,422413310,3415,3415,3415,3415,0
|
|
20231117,152100,422413310,3415,3415,3415,3415,0
|
|
20231117,152000,422413310,3415,3415,3415,3415,0
|
|
20231117,151900,422413310,3415,3420,3420,3410,1733
|
|
20231117,151800,416501960,3420,3415,3420,3415,2682
|
|
20231117,151700,407342520,3415,3415,3415,3415,184
|
|
20231117,151600,406714160,3415,3415,3415,3415,253
|
|
20231117,151500,405850165,3415,3415,3415,3415,82
|
|
20231117,151400,405570135,3415,3410,3415,3410,717
|
|
20231117,151300,403124730,3410,3410,3410,3410,32
|
|
20231117,151200,403015610,3410,3410,3410,3410,853
|
|
20231117,151100,400106880,3405,3405,3405,3405,10
|
|
20231117,151000,400072830,3405,3410,3410,3405,369
|
|
20231117,150900,398815695,3405,3405,3405,3405,0
|
|
20231117,150800,398815695,3405,3405,3410,3405,1368
|
|
20231117,150700,394157430,3405,3400,3405,3400,301
|
|
20231117,150600,393133030,3400,3400,3400,3400,101
|
|
20231117,150500,392789630,3395,3400,3400,3395,580
|
|
20231117,150400,390818475,3400,3395,3400,3395,42
|
|
20231117,150300,390675820,3400,3395,3400,3395,2492
|
|
20231117,150200,382204285,3395,3395,3395,3390,115
|
|
20231117,150100,381813885,3395,3390,3395,3390,3836
|
|
20231117,150000,368809840,3390,3385,3390,3385,16
|
|
20231117,145900,368755675,3385,3385,3385,3385,42
|
|
20231117,145800,368613505,3385,3385,3385,3385,43
|
|
20231117,145700,368467950,3385,3385,3385,3385,42
|
|
20231117,145600,368325780,3385,3385,3385,3385,43
|
|
20231117,145500,368180225,3385,3385,3385,3385,42
|
|
20231117,145400,368038055,3385,3390,3390,3385,542
|
|
20231117,145300,366200885,3390,3390,3390,3390,2237
|
|
20231117,145200,358617455,3390,3390,3390,3390,0
|
|
20231117,145100,358617455,3390,3390,3390,3390,0
|
|
20231117,145000,358617455,3390,3390,3390,3390,0
|
|
20231117,144900,358617455,3390,3390,3390,3390,922
|
|
20231117,144800,355491875,3390,3395,3395,3390,1184
|
|
20231117,144700,351477740,3395,3395,3395,3395,0
|
|
20231117,144600,351477740,3395,3395,3395,3395,0
|
|
20231117,144500,351477740,3395,3395,3395,3395,10
|
|
20231117,144400,351443790,3395,3395,3395,3395,75
|
|
20231117,144300,351189165,3390,3390,3390,3390,0
|
|
20231117,144200,351189165,3390,3390,3390,3390,0
|
|
20231117,144100,351189165,3390,3395,3395,3390,57
|
|
20231117,144000,350995905,3390,3390,3390,3390,0
|
|
20231117,143900,350995905,3390,3390,3395,3390,924
|
|
20231117,143800,347863190,3390,3390,3390,3390,17
|
|
20231117,143700,347805560,3395,3395,3395,3395,0
|
|
20231117,143600,347805560,3395,3395,3395,3395,0
|
|
20231117,143500,347805560,3395,3395,3395,3395,70
|
|
20231117,143400,347567910,3395,3395,3395,3395,0
|
|
20231117,143300,347567910,3395,3395,3395,3395,103
|
|
20231117,143200,347218225,3395,3395,3395,3395,1
|
|
20231117,143100,347214830,3390,3390,3390,3390,20
|
|
20231117,143000,347147030,3395,3395,3395,3395,1035
|
|
20231117,142900,343633205,3400,3400,3400,3400,0
|
|
20231117,142800,343633205,3400,3400,3400,3400,1
|
|
20231117,142700,343629805,3400,3400,3400,3400,0
|
|
20231117,142600,343629805,3400,3395,3400,3395,118
|
|
20231117,142500,343228820,3395,3395,3395,3395,200
|
|
20231117,142400,342549820,3400,3400,3400,3400,0
|
|
20231117,142300,342549820,3400,3400,3400,3400,0
|
|
20231117,142200,342549820,3400,3400,3400,3400,67
|
|
20231117,142100,342322020,3395,3395,3395,3395,0
|
|
20231117,142000,342322020,3395,3395,3395,3395,49
|
|
20231117,141900,342155665,3395,3400,3400,3395,22
|
|
20231117,141800,342080905,3400,3400,3400,3400,0
|
|
20231117,141700,342080905,3400,3400,3400,3400,67
|
|
20231117,141600,341853105,3400,3400,3400,3400,0
|
|
20231117,141500,341853105,3400,3400,3400,3400,0
|
|
20231117,141400,341853105,3400,3400,3400,3400,0
|
|
20231117,141300,341853105,3400,3400,3400,3400,1
|
|
20231117,141200,341849705,3395,3395,3395,3395,0
|
|
20231117,141100,341849705,3395,3395,3395,3395,0
|
|
20231117,141000,341849705,3395,3395,3395,3395,247
|
|
20231117,140900,341011140,3400,3400,3400,3400,20
|
|
20231117,140800,340943140,3395,3395,3395,3395,554
|
|
20231117,140700,339062310,3395,3395,3395,3395,0
|
|
20231117,140600,339062310,3395,3395,3395,3395,0
|
|
20231117,140500,339062310,3395,3395,3395,3395,0
|
|
20231117,140400,339062310,3395,3395,3395,3395,0
|
|
20231117,140300,339062310,3395,3395,3395,3395,50
|
|
20231117,140200,338892560,3395,3395,3395,3395,0
|
|
20231117,140100,338892560,3395,3400,3400,3395,1591
|
|
20231117,140000,333483825,3405,3405,3405,3405,132
|
|
20231117,135900,333034365,3405,3405,3405,3405,0
|
|
20231117,135800,333034365,3405,3405,3405,3405,105
|
|
20231117,135700,332676840,3405,3405,3405,3405,85
|
|
20231117,135600,332387415,3400,3400,3400,3400,3
|
|
20231117,135500,332377215,3410,3410,3410,3410,4
|
|
20231117,135400,332363575,3410,3410,3410,3410,0
|
|
20231117,135300,332363575,3410,3405,3410,3405,9
|
|
20231117,135200,332332890,3405,3400,3405,3400,209
|
|
20231117,135100,331621665,3400,3400,3400,3400,0
|
|
20231117,135000,331621665,3400,3400,3400,3400,1
|
|
20231117,134900,331618265,3400,3400,3400,3400,0
|
|
20231117,134800,331618265,3400,3400,3400,3400,57
|
|
20231117,134700,331424465,3405,3405,3405,3405,88
|
|
20231117,134600,331124825,3400,3395,3400,3395,284
|
|
20231117,134500,330159790,3400,3400,3400,3400,0
|
|
20231117,134400,330159790,3400,3400,3400,3400,0
|
|
20231117,134300,330159790,3400,3400,3400,3400,291
|
|
20231117,134200,329170390,3400,3395,3400,3395,457
|
|
20231117,134100,327617120,3400,3400,3400,3400,0
|
|
20231117,134000,327617120,3400,3400,3400,3400,200
|
|
20231117,133900,326937120,3400,3400,3400,3400,88
|
|
20231117,133800,326637920,3400,3400,3400,3400,85
|
|
20231117,133700,326348920,3400,3400,3400,3400,28
|
|
20231117,133600,326253720,3400,3400,3400,3400,0
|
|
20231117,133500,326253720,3400,3400,3400,3400,0
|
|
20231117,133400,326253720,3400,3400,3400,3400,0
|
|
20231117,133300,326253720,3400,3400,3400,3400,323
|
|
20231117,133200,325155520,3400,3400,3400,3400,0
|
|
20231117,133100,325155520,3400,3400,3400,3400,7
|
|
20231117,133000,325131720,3400,3400,3400,3400,200
|
|
20231117,132900,324451720,3400,3400,3400,3400,0
|
|
20231117,132800,324451720,3400,3400,3400,3400,0
|
|
20231117,132700,324451720,3400,3400,3400,3400,0
|
|
20231117,132600,324451720,3400,3400,3400,3400,0
|
|
20231117,132500,324451720,3400,3400,3400,3400,10
|
|
20231117,132400,324417720,3400,3400,3400,3400,500
|
|
20231117,132300,322717720,3405,3405,3405,3405,10
|
|
20231117,132200,322683670,3400,3400,3400,3400,47
|
|
20231117,132100,322523870,3400,3405,3405,3400,81
|
|
20231117,132000,322248465,3405,3405,3405,3405,1089
|
|
20231117,131900,318540420,3405,3405,3405,3405,76
|
|
20231117,131800,318281640,3400,3400,3400,3400,0
|
|
20231117,131700,318281640,3400,3400,3400,3400,0
|
|
20231117,131600,318281640,3400,3410,3410,3400,155
|
|
20231117,131500,317753180,3410,3410,3410,3410,1
|
|
20231117,131400,317749770,3400,3400,3400,3400,84
|
|
20231117,131300,317464170,3405,3405,3405,3405,0
|
|
20231117,131200,317464170,3405,3405,3405,3405,301
|
|
20231117,131100,316439265,3405,3405,3405,3400,330
|
|
20231117,131000,315315675,3400,3400,3400,3400,0
|
|
20231117,130900,315315675,3400,3400,3400,3400,1
|
|
20231117,130800,315312275,3400,3400,3400,3400,0
|
|
20231117,130700,315312275,3400,3405,3405,3400,26
|
|
20231117,130600,315223780,3410,3410,3410,3410,0
|
|
20231117,130500,315223780,3410,3405,3410,3405,41
|
|
20231117,130400,315084115,3405,3405,3405,3405,24
|
|
20231117,130300,315002395,3405,3405,3405,3405,37
|
|
20231117,130200,314876410,3405,3405,3405,3405,240
|
|
20231117,130100,314059210,3405,3405,3405,3405,1
|
|
20231117,130000,314055805,3410,3410,3410,3410,0
|
|
20231117,125900,314055805,3410,3410,3410,3410,0
|
|
20231117,125800,314055805,3410,3410,3410,3410,0
|
|
20231117,125700,314055805,3410,3410,3410,3410,0
|
|
20231117,125600,314055805,3410,3410,3410,3410,0
|
|
20231117,125500,314055805,3410,3410,3410,3405,669
|
|
20231117,125400,311774715,3400,3400,3400,3400,0
|
|
20231117,125300,311774715,3400,3400,3400,3400,152
|
|
20231117,125200,311257915,3400,3400,3400,3400,1
|
|
20231117,125100,311254515,3405,3405,3405,3405,200
|
|
20231117,125000,310573515,3405,3410,3410,3405,585
|
|
20231117,124900,308579090,3405,3400,3405,3400,1100
|
|
20231117,124800,304833750,3395,3395,3395,3395,3
|
|
20231117,124700,304823565,3395,3395,3395,3395,47
|
|
20231117,124600,304664000,3400,3400,3400,3400,84
|
|
20231117,124500,304378400,3400,3400,3400,3400,211
|
|
20231117,124400,303661000,3400,3400,3400,3400,84
|
|
20231117,124300,303375400,3400,3400,3400,3400,1
|
|
20231117,124200,303372000,3400,3400,3405,3400,196
|
|
20231117,124100,302705205,3400,3400,3400,3400,70
|
|
20231117,124000,302467205,3400,3400,3400,3400,0
|
|
20231117,123900,302467205,3400,3400,3400,3400,0
|
|
20231117,123800,302467205,3400,3400,3400,3400,300
|
|
20231117,123700,301447205,3400,3400,3400,3400,329
|
|
20231117,123600,300328605,3395,3395,3395,3395,0
|
|
20231117,123500,300328605,3395,3395,3400,3395,1048
|
|
20231117,123400,296770520,3400,3400,3400,3400,10
|
|
20231117,123300,296736520,3400,3400,3400,3400,0
|
|
20231117,123200,296736520,3400,3400,3400,3400,0
|
|
20231117,123100,296736520,3400,3400,3400,3400,528
|
|
20231117,123000,294941320,3400,3400,3400,3400,100
|
|
20231117,122900,294601320,3400,3400,3400,3400,0
|
|
20231117,122800,294601320,3400,3400,3400,3400,0
|
|
20231117,122700,294601320,3400,3400,3400,3400,0
|
|
20231117,122600,294601320,3400,3400,3400,3400,84
|
|
20231117,122500,294315720,3405,3405,3405,3405,0
|
|
20231117,122400,294315720,3405,3400,3405,3400,70
|
|
20231117,122300,294077620,3400,3400,3400,3400,1
|
|
20231117,122200,294074220,3400,3400,3400,3400,296
|
|
20231117,122100,293067820,3405,3405,3405,3405,0
|
|
20231117,122000,293067820,3405,3405,3405,3405,8
|
|
20231117,121900,293040580,3400,3400,3400,3400,350
|
|
20231117,121800,291850580,3400,3405,3405,3400,657
|
|
20231117,121700,289615020,3405,3405,3405,3405,0
|
|
20231117,121600,289615020,3405,3405,3405,3405,0
|
|
20231117,121500,289615020,3405,3405,3405,3405,0
|
|
20231117,121400,289615020,3405,3405,3405,3405,0
|
|
20231117,121300,289615020,3405,3405,3405,3405,0
|
|
20231117,121200,289615020,3405,3405,3405,3405,0
|
|
20231117,121100,289615020,3405,3405,3405,3405,0
|
|
20231117,121000,289615020,3405,3405,3405,3405,214
|
|
20231117,120900,288886350,3405,3405,3405,3405,500
|
|
20231117,120800,287183850,3405,3405,3405,3405,127
|
|
20231117,120700,286751415,3410,3410,3410,3410,204
|
|
20231117,120600,286055775,3410,3410,3410,3410,227
|
|
20231117,120500,285281705,3415,3415,3415,3415,500
|
|
20231117,120400,283574205,3415,3415,3415,3415,7
|
|
20231117,120300,283550300,3415,3415,3415,3415,600
|
|
20231117,120200,281501300,3415,3415,3415,3415,230
|
|
20231117,120100,280715850,3420,3420,3420,3420,0
|
|
20231117,120000,280715850,3420,3415,3420,3415,1278
|
|
20231117,115900,276346410,3415,3415,3415,3415,32
|
|
20231117,115800,276237130,3415,3415,3415,3415,3
|
|
20231117,115700,276226885,3415,3415,3415,3415,101
|
|
20231117,115600,275881970,3415,3415,3415,3415,0
|
|
20231117,115500,275881970,3415,3415,3415,3415,49
|
|
20231117,115400,275714635,3415,3415,3415,3415,0
|
|
20231117,115300,275714635,3415,3415,3415,3415,281
|
|
20231117,115200,274755020,3425,3425,3425,3425,25
|
|
20231117,115100,274669395,3425,3425,3425,3425,500
|
|
20231117,115000,272956895,3425,3420,3430,3420,1658
|
|
20231117,114900,267274485,3420,3420,3420,3420,275
|
|
20231117,114800,266333985,3415,3425,3425,3415,601
|
|
20231117,114700,264275570,3420,3420,3420,3420,0
|
|
20231117,114600,264275570,3420,3420,3420,3420,64
|
|
20231117,114500,264056690,3415,3415,3415,3415,0
|
|
20231117,114400,264056690,3415,3415,3415,3415,36
|
|
20231117,114300,263933750,3410,3415,3420,3410,224
|
|
20231117,114200,263167800,3415,3415,3415,3415,0
|
|
20231117,114100,263167800,3415,3415,3415,3415,156
|
|
20231117,114000,262635060,3415,3415,3415,3415,100
|
|
20231117,113900,262293560,3415,3415,3415,3415,52
|
|
20231117,113800,262115980,3410,3410,3410,3410,127
|
|
20231117,113700,261682910,3405,3405,3405,3405,0
|
|
20231117,113600,261682910,3405,3405,3405,3405,0
|
|
20231117,113500,261682910,3405,3405,3405,3405,0
|
|
20231117,113400,261682910,3405,3405,3405,3405,0
|
|
20231117,113300,261682910,3405,3410,3410,3405,1625
|
|
20231117,113200,256143275,3410,3425,3425,3410,75
|
|
20231117,113100,255886925,3410,3425,3425,3410,1165
|
|
20231117,113000,251902915,3425,3420,3425,3420,834
|
|
20231117,112900,249049075,3420,3420,3420,3415,944
|
|
20231117,112800,245823400,3415,3410,3415,3410,1429
|
|
20231117,112700,240944245,3410,3405,3410,3405,651
|
|
20231117,112600,238726550,3400,3400,3400,3400,0
|
|
20231117,112500,238726550,3400,3400,3400,3400,926
|
|
20231117,112400,235578150,3395,3395,3395,3395,427
|
|
20231117,112300,234128485,3395,3395,3395,3395,0
|
|
20231117,112200,234128485,3395,3395,3395,3395,400
|
|
20231117,112100,232770485,3395,3395,3395,3395,0
|
|
20231117,112000,232770485,3395,3395,3395,3395,1602
|
|
20231117,111900,227331695,3395,3395,3395,3395,0
|
|
20231117,111800,227331695,3395,3395,3395,3395,0
|
|
20231117,111700,227331695,3395,3395,3395,3395,0
|
|
20231117,111600,227331695,3395,3395,3395,3395,84
|
|
20231117,111500,227046515,3400,3400,3400,3400,0
|
|
20231117,111400,227046515,3400,3400,3400,3400,0
|
|
20231117,111300,227046515,3400,3400,3400,3400,0
|
|
20231117,111200,227046515,3400,3400,3400,3400,0
|
|
20231117,111100,227046515,3400,3400,3400,3400,0
|
|
20231117,111000,227046515,3400,3400,3400,3400,0
|
|
20231117,110900,227046515,3400,3395,3400,3395,48
|
|
20231117,110800,226883535,3400,3400,3400,3400,30
|
|
20231117,110700,226781535,3400,3400,3400,3400,2010
|
|
20231117,110600,219947535,3405,3405,3405,3405,0
|
|
20231117,110500,219947535,3405,3405,3405,3405,0
|
|
20231117,110400,219947535,3405,3405,3405,3405,0
|
|
20231117,110300,219947535,3405,3405,3405,3405,488
|
|
20231117,110200,218285895,3405,3405,3405,3405,10
|
|
20231117,110100,218251845,3410,3405,3410,3405,336
|
|
20231117,110000,217106195,3410,3410,3410,3410,0
|
|
20231117,105900,217106195,3410,3410,3410,3410,0
|
|
20231117,105800,217106195,3410,3410,3410,3410,0
|
|
20231117,105700,217106195,3410,3410,3410,3410,0
|
|
20231117,105600,217106195,3410,3405,3410,3405,45
|
|
20231117,105500,216952750,3410,3410,3410,3410,9
|
|
20231117,105400,216922060,3405,3405,3405,3405,570
|
|
20231117,105300,214981210,3410,3410,3410,3410,1
|
|
20231117,105200,214977800,3405,3405,3405,3405,0
|
|
20231117,105100,214977800,3405,3405,3405,3405,0
|
|
20231117,105000,214977800,3405,3405,3405,3405,159
|
|
20231117,104900,214436405,3405,3405,3405,3405,301
|
|
20231117,104800,213411500,3405,3405,3405,3405,0
|
|
20231117,104700,213411500,3405,3405,3405,3405,0
|
|
20231117,104600,213411500,3405,3405,3405,3405,0
|
|
20231117,104500,213411500,3405,3405,3405,3405,0
|
|
20231117,104400,213411500,3405,3415,3415,3405,583
|
|
20231117,104300,211423820,3415,3415,3415,3415,33
|
|
20231117,104200,211311125,3410,3410,3410,3410,1
|
|
20231117,104100,211307715,3415,3415,3415,3415,1146
|
|
20231117,104000,207394125,3415,3415,3415,3415,0
|
|
20231117,103900,207394125,3415,3415,3415,3415,80
|
|
20231117,103800,207120925,3410,3410,3410,3405,702
|
|
20231117,103700,204727525,3405,3405,3405,3405,0
|
|
20231117,103600,204727525,3405,3405,3405,3405,30
|
|
20231117,103500,204625375,3410,3410,3410,3410,500
|
|
20231117,103400,202920375,3410,3410,3410,3410,0
|
|
20231117,103300,202920375,3410,3410,3410,3410,1
|
|
20231117,103200,202916965,3405,3405,3405,3405,0
|
|
20231117,103100,202916965,3405,3405,3405,3405,114
|
|
20231117,103000,202528795,3405,3405,3405,3405,6
|
|
20231117,102900,202508365,3405,3405,3405,3405,0
|
|
20231117,102800,202508365,3405,3405,3405,3405,30
|
|
20231117,102700,202406215,3405,3405,3405,3400,22
|
|
20231117,102600,202331355,3400,3400,3400,3400,0
|
|
20231117,102500,202331355,3400,3400,3400,3400,250
|
|
20231117,102400,201481355,3400,3400,3400,3400,488
|
|
20231117,102300,199822155,3405,3405,3405,3405,0
|
|
20231117,102200,199822155,3405,3400,3405,3400,400
|
|
20231117,102100,198461155,3400,3400,3400,3400,300
|
|
20231117,102000,197441155,3405,3400,3405,3400,230
|
|
20231117,101900,196658765,3415,3410,3415,3410,1154
|
|
20231117,101800,192723620,3400,3410,3410,3400,409
|
|
20231117,101700,191329020,3410,3410,3410,3410,1
|
|
20231117,101600,191325610,3400,3400,3400,3400,7
|
|
20231117,101500,191301810,3410,3410,3410,3410,598
|
|
20231117,101400,189262630,3410,3410,3410,3400,520
|
|
20231117,101300,187494430,3415,3410,3415,3410,517
|
|
20231117,101200,185730820,3410,3410,3410,3410,0
|
|
20231117,101100,185730820,3410,3405,3410,3405,705
|
|
20231117,101000,183327795,3405,3405,3405,3405,1
|
|
20231117,100900,183324390,3405,3405,3405,3405,1
|
|
20231117,100800,183320985,3400,3400,3400,3400,500
|
|
20231117,100700,181620985,3405,3405,3410,3400,14
|
|
20231117,100600,181573325,3400,3405,3410,3400,26
|
|
20231117,100500,181484840,3405,3405,3405,3405,175
|
|
20231117,100400,180888965,3400,3400,3400,3400,0
|
|
20231117,100300,180888965,3400,3400,3400,3400,295
|
|
20231117,100200,179885965,3400,3400,3400,3400,85
|
|
20231117,100100,179596965,3400,3410,3410,3400,85
|
|
20231117,100000,179307950,3405,3410,3410,3400,309
|
|
20231117,095900,178256930,3410,3410,3410,3410,0
|
|
20231117,095800,178256930,3410,3415,3415,3410,748
|
|
20231117,095700,175702825,3415,3415,3415,3415,156
|
|
20231117,095600,175170085,3415,3400,3415,3400,1249
|
|
20231117,095500,170915645,3400,3405,3405,3395,79
|
|
20231117,095400,170647215,3400,3400,3400,3400,559
|
|
20231117,095300,168746615,3395,3395,3395,3395,769
|
|
20231117,095200,166135860,3385,3395,3395,3385,377
|
|
20231117,095100,164859685,3395,3395,3395,3395,0
|
|
20231117,095000,164859685,3395,3395,3395,3395,5
|
|
20231117,094900,164842710,3395,3395,3395,3395,0
|
|
20231117,094800,164842710,3395,3390,3395,3390,1226
|
|
20231117,094700,160680445,3385,3385,3385,3385,378
|
|
20231117,094600,159400915,3385,3385,3385,3385,363
|
|
20231117,094500,158172160,3385,3385,3385,3385,0
|
|
20231117,094400,158172160,3385,3390,3390,3385,137
|
|
20231117,094300,157707975,3395,3395,3395,3395,15
|
|
20231117,094200,157657050,3390,3390,3390,3390,0
|
|
20231117,094100,157657050,3390,3390,3390,3390,403
|
|
20231117,094000,156290880,3395,3395,3395,3395,101
|
|
20231117,093900,155947985,3390,3395,3395,3390,460
|
|
20231117,093800,154388335,3395,3395,3395,3395,300
|
|
20231117,093700,153369835,3400,3400,3400,3400,0
|
|
20231117,093600,153369835,3400,3400,3400,3400,6
|
|
20231117,093500,153349435,3400,3390,3400,3390,171
|
|
20231117,093400,152769735,3390,3400,3400,3390,52
|
|
20231117,093300,152592945,3400,3400,3400,3400,8
|
|
20231117,093200,152565745,3400,3400,3400,3395,1530
|
|
20231117,093100,147368520,3400,3400,3405,3400,620
|
|
20231117,093000,145260515,3395,3400,3400,3395,13
|
|
20231117,092900,145216355,3400,3400,3400,3400,1
|
|
20231117,092800,145212955,3400,3400,3405,3400,149
|
|
20231117,092700,144706310,3400,3405,3405,3400,1959
|
|
20231117,092600,138040510,3405,3390,3405,3390,4362
|
|
20231117,092500,123210860,3385,3370,3385,3370,768
|
|
20231117,092400,120613400,3375,3375,3375,3375,150
|
|
20231117,092300,120107150,3375,3375,3380,3370,2549
|
|
20231117,092200,111499000,3375,3375,3375,3375,2
|
|
20231117,092100,111492250,3365,3365,3365,3365,0
|
|
20231117,092000,111492250,3365,3365,3365,3365,54
|
|
20231117,091900,111310540,3365,3375,3375,3360,7734
|
|
20231117,091800,85321175,3365,3365,3365,3365,15
|
|
20231117,091700,85270700,3370,3370,3370,3370,88
|
|
20231117,091600,84974140,3365,3365,3365,3365,109
|
|
20231117,091500,84607355,3365,3365,3365,3365,204
|
|
20231117,091400,83920895,3380,3380,3380,3380,149
|
|
20231117,091300,83417275,3375,3375,3375,3375,76
|
|
20231117,091200,83160775,3375,3370,3375,3370,25
|
|
20231117,091100,83076480,3370,3375,3375,3370,1648
|
|
20231117,091000,77522575,3375,3375,3375,3375,889
|
|
20231117,090900,74522200,3380,3385,3385,3380,4
|
|
20231117,090800,74508670,3380,3375,3380,3375,364
|
|
20231117,090700,73278770,3380,3380,3380,3380,270
|
|
20231117,090600,72366170,3380,3385,3385,3380,140
|
|
20231117,090500,71892965,3385,3400,3405,3380,3799
|
|
20231117,090400,59002905,3400,3405,3415,3385,4009
|
|
20231117,090300,45391085,3400,3375,3400,3375,10369
|
|
20231117,090200,10225660,3380,3380,3380,3380,0
|
|
20231117,090100,10225660,3380,3350,3380,3350,523
|
|
20231117,090000,8473580,3350,3355,3380,3350,2526
|