564 lines
28 KiB
CSV
564 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20231116,192100,27736716220,7210,7210,7210,7210,51651
|
||
|
|
20231116,192000,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,191900,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,191800,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,191700,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,191600,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,191500,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,191400,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,191300,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,191200,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,191100,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,191000,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,190900,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,190800,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,190700,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,190600,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,190500,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,190400,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,190300,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,190200,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,190100,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,190000,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,185900,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,185800,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,185700,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,185600,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,185500,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,185400,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,185300,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,185200,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,185100,27736716220,7210,7210,7210,7210,51651
|
||
|
|
20231116,185000,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,184900,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,184800,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,184700,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,184600,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,184500,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,184400,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,184300,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,184200,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,184100,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,184000,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,183900,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,183800,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,183700,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,183600,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,183500,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,183400,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,183300,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,183200,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,183100,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,183000,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,182900,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,182800,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,182700,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,182600,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,182500,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,182400,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,182300,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,182200,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,182100,27736716220,7210,7210,7210,7210,51651
|
||
|
|
20231116,182000,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,181900,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,181800,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,181700,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,181600,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,181500,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,181400,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,181300,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,181200,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,181100,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,181000,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,180900,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,180800,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,180700,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,180600,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,180500,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,180400,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,180300,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,180200,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,180100,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,180000,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,175900,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,175800,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,175700,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,175600,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,175500,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,175400,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,175300,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,175200,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,175100,27736716220,7210,7210,7210,7210,51651
|
||
|
|
20231116,175000,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,174900,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,174800,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,174700,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,174600,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,174500,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,174400,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,174300,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,174200,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,174100,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,174000,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,173900,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,173800,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,173700,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,173600,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,173500,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,173400,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,173300,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,173200,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,173100,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,173000,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,172900,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,172800,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,172700,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,172600,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,172500,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,172400,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,172300,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,172200,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,172100,27736716220,7210,7210,7210,7210,51651
|
||
|
|
20231116,172000,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,171900,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,171800,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,171700,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,171600,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,171500,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,171400,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,171300,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,171200,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,171100,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,171000,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,170900,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,170800,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,170700,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,170600,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,170500,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,170400,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,170300,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,170200,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,170100,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,170000,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,165900,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,165800,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,165700,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,165600,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,165500,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,165400,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,165300,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,165200,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,165100,27736716220,7210,7210,7210,7210,51651
|
||
|
|
20231116,165000,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,164900,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,164800,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,164700,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,164600,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,164500,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,164400,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,164300,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,164200,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,164100,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,164000,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,163900,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,163800,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,163700,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,163600,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,163500,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,163400,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,163300,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,163200,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,163100,27736716220,7210,7210,7210,7210,0
|
||
|
|
20231116,163000,27736716220,7210,7210,7210,7210,51651
|
||
|
|
20231116,162900,27364312510,7040,7040,7040,7040,0
|
||
|
|
20231116,162800,27364312510,7040,7040,7040,7040,0
|
||
|
|
20231116,162700,27364312510,7040,7040,7040,7040,0
|
||
|
|
20231116,162600,27364312510,7040,7040,7040,7040,0
|
||
|
|
20231116,162500,27364312510,7040,7040,7040,7040,0
|
||
|
|
20231116,162400,27364312510,7040,7040,7040,7040,0
|
||
|
|
20231116,162300,27364312510,7040,7040,7040,7040,0
|
||
|
|
20231116,162200,27364312510,7040,7040,7040,7040,0
|
||
|
|
20231116,162100,27364312510,7040,7040,7040,7040,0
|
||
|
|
20231116,162000,27364312510,7040,7040,7040,7040,0
|
||
|
|
20231116,161900,27364312510,7040,7120,7130,7010,18500
|
||
|
|
20231116,161800,27233505000,7120,7090,7140,7080,13707
|
||
|
|
20231116,161700,27135996950,7090,7060,7100,7040,9257
|
||
|
|
20231116,161600,27070561110,7070,7050,7070,6960,34760
|
||
|
|
20231116,161500,26826913640,7020,7120,7120,7000,55213
|
||
|
|
20231116,161400,26437860990,7120,7140,7140,7100,4372
|
||
|
|
20231116,161300,26406770650,7140,7170,7170,7100,19635
|
||
|
|
20231116,161200,26267007630,7160,7170,7180,7150,3920
|
||
|
|
20231116,161100,26238923790,7170,7160,7170,7130,9799
|
||
|
|
20231116,161000,26168892400,7170,7180,7190,7160,3977
|
||
|
|
20231116,160900,26140351100,7180,7200,7200,7170,5894
|
||
|
|
20231116,160800,26098042570,7190,7200,7210,7180,7787
|
||
|
|
20231116,160700,26042031900,7210,7190,7210,7190,7073
|
||
|
|
20231116,160600,25991101720,7190,7190,7190,7170,4291
|
||
|
|
20231116,160500,25960295580,7180,7180,7200,7170,2921
|
||
|
|
20231116,160400,25939320140,7180,7200,7200,7180,3891
|
||
|
|
20231116,160300,25911350580,7190,7190,7200,7170,10611
|
||
|
|
20231116,160200,25835060540,7190,7180,7190,7160,4751
|
||
|
|
20231116,160100,25800975720,7180,7180,7180,7150,6779
|
||
|
|
20231116,160000,25752451590,7180,7170,7190,7160,3095
|
||
|
|
20231116,155900,25730262020,7170,7180,7180,7170,5250
|
||
|
|
20231116,155800,25692585010,7170,7140,7180,7140,4699
|
||
|
|
20231116,155700,25658907510,7160,7130,7170,7130,5517
|
||
|
|
20231116,155600,25619496970,7170,7170,7170,7130,6453
|
||
|
|
20231116,155500,25573354070,7160,7130,7180,7130,7374
|
||
|
|
20231116,155400,25520573840,7140,7180,7190,7130,16097
|
||
|
|
20231116,155300,25405349640,7180,7180,7200,7180,4249
|
||
|
|
20231116,155200,25374810680,7190,7180,7190,7160,3877
|
||
|
|
20231116,155100,25347007470,7190,7210,7210,7170,1424
|
||
|
|
20231116,155000,25336780440,7220,7170,7220,7160,18559
|
||
|
|
20231116,154900,25203642970,7180,7210,7230,7180,4320
|
||
|
|
20231116,154800,25172559120,7220,7220,7240,7200,17776
|
||
|
|
20231116,154700,25044250470,7210,7220,7240,7200,13221
|
||
|
|
20231116,154600,24948746460,7220,7160,7220,7160,10652
|
||
|
|
20231116,154500,24872191430,7160,7170,7180,7140,3341
|
||
|
|
20231116,154400,24848256580,7150,7190,7200,7130,20712
|
||
|
|
20231116,154300,24699829230,7190,7200,7210,7180,5815
|
||
|
|
20231116,154200,24658031490,7190,7190,7220,7170,7530
|
||
|
|
20231116,154100,24603901970,7190,7220,7220,7180,3974
|
||
|
|
20231116,154000,24575307440,7220,7230,7260,7200,8153
|
||
|
|
20231116,153900,24516326430,7230,7210,7240,7190,9494
|
||
|
|
20231116,153800,24447816550,7190,7180,7230,7160,9544
|
||
|
|
20231116,153700,24379286240,7170,7250,7260,7170,16891
|
||
|
|
20231116,153600,24257272220,7250,7210,7290,7210,40858
|
||
|
|
20231116,153500,23960680800,7210,7200,7220,7190,7429
|
||
|
|
20231116,153400,23907214020,7200,7210,7230,7170,14809
|
||
|
|
20231116,153300,23800594640,7210,7170,7280,7170,66778
|
||
|
|
20231116,153200,23317111150,7180,7150,7180,7120,7761
|
||
|
|
20231116,153100,23261601000,7150,7160,7160,7130,12495
|
||
|
|
20231116,153000,23172376450,7160,7190,7200,7140,9815
|
||
|
|
20231116,152900,23102049040,7190,7150,7190,7130,9021
|
||
|
|
20231116,152800,23037578490,7150,7130,7180,7100,16882
|
||
|
|
20231116,152700,22917103850,7130,7110,7150,7100,12455
|
||
|
|
20231116,152600,22828311570,7120,7170,7180,7070,44196
|
||
|
|
20231116,152500,22514126480,7180,7170,7190,7120,15616
|
||
|
|
20231116,152400,22402549320,7160,7170,7230,7130,20800
|
||
|
|
20231116,152300,22253258120,7180,7150,7190,7120,12946
|
||
|
|
20231116,152200,22160542690,7120,7130,7180,7100,27817
|
||
|
|
20231116,152100,21962094110,7120,7220,7230,7100,58072
|
||
|
|
20231116,152000,21546570880,7200,7200,7240,7180,21582
|
||
|
|
20231116,151900,21391058890,7220,7270,7280,7170,36280
|
||
|
|
20231116,151800,21129413690,7280,7200,7330,7200,68768
|
||
|
|
20231116,151700,20628480270,7210,7190,7260,7170,44530
|
||
|
|
20231116,151600,20307471840,7210,7170,7260,7160,42274
|
||
|
|
20231116,151500,20002412750,7170,7300,7360,7160,118876
|
||
|
|
20231116,151400,19139688280,7330,7360,7410,7290,113590
|
||
|
|
20231116,151300,18304867160,7360,7310,7400,7290,125641
|
||
|
|
20231116,151200,17381423920,7320,7290,7400,7260,220035
|
||
|
|
20231116,151100,15765098740,7260,7190,7300,7130,166502
|
||
|
|
20231116,151000,14563035420,7190,7180,7220,7100,197850
|
||
|
|
20231116,150900,13142712720,7100,7100,7100,7100,0
|
||
|
|
20231116,150800,13142712720,7100,7100,7100,7100,0
|
||
|
|
20231116,150700,13142712720,7100,7030,7100,7020,66790
|
||
|
|
20231116,150600,12669698570,7030,7010,7030,6990,2502
|
||
|
|
20231116,150500,12652157040,7010,7010,7010,6990,199
|
||
|
|
20231116,150400,12650763580,7010,7010,7010,6980,1209
|
||
|
|
20231116,150300,12642320340,6990,7030,7030,6980,6260
|
||
|
|
20231116,150200,12598504580,7020,7030,7040,7020,8686
|
||
|
|
20231116,150100,12537485390,7030,6990,7030,6980,6572
|
||
|
|
20231116,150000,12491474960,6980,6980,7000,6960,5561
|
||
|
|
20231116,145900,12452661830,6990,6950,7000,6910,5514
|
||
|
|
20231116,145800,12414395030,6930,7010,7020,6910,21742
|
||
|
|
20231116,145700,12263049840,7010,7030,7030,7010,2977
|
||
|
|
20231116,145600,12242173830,7030,7040,7040,7020,2371
|
||
|
|
20231116,145500,12225511300,7040,7030,7050,7030,4332
|
||
|
|
20231116,145400,12195017970,7040,7030,7040,7020,530
|
||
|
|
20231116,145300,12191289860,7030,7000,7040,7000,7296
|
||
|
|
20231116,145200,12140095830,7000,7010,7020,7000,3009
|
||
|
|
20231116,145100,12119026880,7010,7020,7040,7000,6998
|
||
|
|
20231116,145000,12069925710,7020,7010,7020,7000,4311
|
||
|
|
20231116,144900,12039706240,7010,7050,7050,7010,6825
|
||
|
|
20231116,144800,11991764060,7050,7040,7070,7030,2450
|
||
|
|
20231116,144700,11974500360,7040,7050,7070,7020,11999
|
||
|
|
20231116,144600,11889960320,7050,7040,7090,7030,9468
|
||
|
|
20231116,144500,11823191130,7040,7070,7100,7040,52483
|
||
|
|
20231116,144400,11451399950,7080,7070,7080,7040,27359
|
||
|
|
20231116,144300,11258013810,7070,7030,7070,7010,30738
|
||
|
|
20231116,144200,11041257710,7020,6970,7040,6960,19050
|
||
|
|
20231116,144100,10907800960,6970,6950,6980,6940,3199
|
||
|
|
20231116,144000,10885510220,6940,6970,6990,6940,6514
|
||
|
|
20231116,143900,10840179540,6980,6980,7000,6970,5164
|
||
|
|
20231116,143800,10804131980,6980,7000,7000,6950,9311
|
||
|
|
20231116,143700,10739219230,7000,7000,7010,6970,6957
|
||
|
|
20231116,143600,10690644780,7000,7000,7010,6990,4619
|
||
|
|
20231116,143500,10658303120,7010,7010,7020,7000,8269
|
||
|
|
20231116,143400,10600330150,7010,7000,7020,6970,9709
|
||
|
|
20231116,143300,10532448700,7000,7030,7030,6980,14916
|
||
|
|
20231116,143200,10427938660,7030,6960,7050,6960,40616
|
||
|
|
20231116,143100,10142736200,6960,7070,7070,6950,38907
|
||
|
|
20231116,143000,9869941210,7070,6970,7080,6960,96256
|
||
|
|
20231116,142900,9193543740,6970,6900,6970,6890,30597
|
||
|
|
20231116,142800,8981454420,6900,6870,6900,6840,3959
|
||
|
|
20231116,142700,8954227460,6850,6870,6870,6850,5127
|
||
|
|
20231116,142600,8919107290,6870,6880,6880,6850,843
|
||
|
|
20231116,142500,8913325510,6850,6860,6880,6850,64
|
||
|
|
20231116,142400,8912886990,6860,6870,6880,6860,831
|
||
|
|
20231116,142300,8907179300,6870,6880,6880,6870,2236
|
||
|
|
20231116,142200,8891811530,6890,6880,6890,6870,932
|
||
|
|
20231116,142100,8885396130,6880,6870,6880,6850,9310
|
||
|
|
20231116,142000,8821361260,6880,6870,6880,6850,1164
|
||
|
|
20231116,141900,8813385970,6840,6890,6890,6840,3886
|
||
|
|
20231116,141800,8786661700,6890,6870,6890,6870,5134
|
||
|
|
20231116,141700,8751310550,6880,6890,6890,6870,288
|
||
|
|
20231116,141600,8749328120,6890,6890,6900,6870,5159
|
||
|
|
20231116,141500,8713791260,6890,6860,6890,6850,3296
|
||
|
|
20231116,141400,8691158190,6860,6870,6870,6830,4815
|
||
|
|
20231116,141300,8658164360,6870,6860,6880,6860,2789
|
||
|
|
20231116,141200,8639005980,6870,6840,6870,6830,6747
|
||
|
|
20231116,141100,8592778160,6840,6820,6840,6810,3846
|
||
|
|
20231116,141000,8566542120,6820,6800,6830,6800,2821
|
||
|
|
20231116,140900,8547320310,6800,6790,6800,6780,6730
|
||
|
|
20231116,140800,8501678570,6790,6780,6820,6780,4337
|
||
|
|
20231116,140700,8472228090,6790,6750,6790,6750,3718
|
||
|
|
20231116,140600,8447034480,6770,6770,6770,6750,1401
|
||
|
|
20231116,140500,8437559710,6780,6770,6790,6760,4148
|
||
|
|
20231116,140400,8409439970,6780,6740,6780,6730,3276
|
||
|
|
20231116,140300,8387327540,6730,6730,6740,6720,2111
|
||
|
|
20231116,140200,8373122530,6720,6740,6740,6720,273
|
||
|
|
20231116,140100,8371285830,6740,6730,6740,6730,96
|
||
|
|
20231116,140000,8370639740,6730,6720,6730,6720,547
|
||
|
|
20231116,135900,8366962730,6720,6720,6730,6710,327
|
||
|
|
20231116,135800,8364765130,6720,6730,6730,6710,628
|
||
|
|
20231116,135700,8360548340,6730,6720,6730,6710,481
|
||
|
|
20231116,135600,8357317300,6720,6720,6720,6700,970
|
||
|
|
20231116,135500,8350805470,6720,6710,6720,6710,316
|
||
|
|
20231116,135400,8348685100,6710,6710,6710,6710,53
|
||
|
|
20231116,135300,8348329470,6690,6700,6700,6690,781
|
||
|
|
20231116,135200,8343097980,6690,6700,6700,6680,1757
|
||
|
|
20231116,135100,8331349680,6700,6700,6720,6700,1266
|
||
|
|
20231116,135000,8322865720,6690,6710,6710,6690,504
|
||
|
|
20231116,134900,8319492150,6710,6730,6730,6710,1192
|
||
|
|
20231116,134800,8311481650,6730,6680,6730,6680,3491
|
||
|
|
20231116,134700,8288101830,6680,6690,6700,6680,3425
|
||
|
|
20231116,134600,8265217450,6690,6700,6700,6690,967
|
||
|
|
20231116,134500,8258747000,6700,6700,6710,6700,1047
|
||
|
|
20231116,134400,8251722100,6710,6700,6710,6690,830
|
||
|
|
20231116,134300,8246163670,6700,6700,6720,6680,12992
|
||
|
|
20231116,134200,8159276810,6710,6710,6710,6700,4530
|
||
|
|
20231116,134100,8128898670,6710,6740,6740,6710,631
|
||
|
|
20231116,134000,8124663200,6750,6710,6750,6690,4492
|
||
|
|
20231116,133900,8094563390,6710,6750,6750,6700,18518
|
||
|
|
20231116,133800,7970194440,6760,6740,6760,6730,1421
|
||
|
|
20231116,133700,7960617050,6740,6750,6770,6740,1739
|
||
|
|
20231116,133600,7948888930,6750,6750,6750,6750,533
|
||
|
|
20231116,133500,7945291180,6750,6770,6770,6750,14
|
||
|
|
20231116,133400,7945196640,6770,6760,6770,6750,1043
|
||
|
|
20231116,133300,7938155440,6750,6750,6750,6750,1618
|
||
|
|
20231116,133200,7927233940,6750,6770,6770,6750,1099
|
||
|
|
20231116,133100,7919815440,6780,6780,6780,6750,758
|
||
|
|
20231116,133000,7914694550,6790,6750,6790,6750,1372
|
||
|
|
20231116,132900,7905425090,6750,6760,6760,6750,1769
|
||
|
|
20231116,132800,7893478730,6760,6770,6780,6760,1313
|
||
|
|
20231116,132700,7884601660,6770,6770,6790,6770,121
|
||
|
|
20231116,132600,7883782450,6790,6780,6790,6760,2023
|
||
|
|
20231116,132500,7870087760,6770,6800,6800,6770,131
|
||
|
|
20231116,132400,7869199860,6770,6790,6790,6770,520
|
||
|
|
20231116,132300,7865678460,6800,6800,6800,6800,251
|
||
|
|
20231116,132200,7863971660,6820,6810,6820,6810,443
|
||
|
|
20231116,132100,7860954800,6810,6780,6810,6770,792
|
||
|
|
20231116,132000,7855574450,6780,6760,6790,6760,719
|
||
|
|
20231116,131900,7850707680,6760,6780,6780,6750,2480
|
||
|
|
20231116,131800,7833943160,6780,6770,6790,6760,1241
|
||
|
|
20231116,131700,7825536020,6760,6760,6770,6760,1944
|
||
|
|
20231116,131600,7812389360,6760,6800,6800,6760,6500
|
||
|
|
20231116,131500,7768349570,6800,6800,6800,6790,2355
|
||
|
|
20231116,131400,7752348140,6810,6810,6810,6800,2381
|
||
|
|
20231116,131300,7736149520,6810,6820,6820,6810,1613
|
||
|
|
20231116,131200,7725159310,6830,6820,6830,6820,18
|
||
|
|
20231116,131100,7725036400,6830,6820,6840,6820,103
|
||
|
|
20231116,131000,7724333910,6820,6820,6840,6820,532
|
||
|
|
20231116,130900,7720702390,6840,6840,6840,6820,1139
|
||
|
|
20231116,130800,7712912270,6840,6830,6840,6830,1122
|
||
|
|
20231116,130700,7705248990,6830,6810,6830,6810,402
|
||
|
|
20231116,130600,7702509960,6810,6820,6820,6810,567
|
||
|
|
20231116,130500,7698647360,6840,6820,6840,6810,1823
|
||
|
|
20231116,130400,7686214740,6830,6830,6840,6830,388
|
||
|
|
20231116,130300,7683564650,6830,6850,6850,6830,810
|
||
|
|
20231116,130200,7678025550,6850,6860,6860,6850,1107
|
||
|
|
20231116,130100,7670441370,6880,6870,6880,6860,414
|
||
|
|
20231116,130000,7667597840,6880,6890,6890,6870,1138
|
||
|
|
20231116,125900,7659768400,6880,6890,6890,6880,1075
|
||
|
|
20231116,125800,7652370910,6890,6880,6890,6880,57
|
||
|
|
20231116,125700,7651978690,6880,6880,6890,6880,1962
|
||
|
|
20231116,125600,7638476880,6880,6880,6890,6880,433
|
||
|
|
20231116,125500,7635497830,6890,6910,6910,6880,6309
|
||
|
|
20231116,125400,7591970560,6910,6900,6910,6900,734
|
||
|
|
20231116,125300,7586899880,6910,6910,6930,6900,1918
|
||
|
|
20231116,125200,7573647750,6920,6900,6930,6900,10582
|
||
|
|
20231116,125100,7500487560,6900,6860,6900,6860,8756
|
||
|
|
20231116,125000,7440266560,6860,6870,6870,6860,3998
|
||
|
|
20231116,124900,7412839880,6870,6860,6870,6850,1851
|
||
|
|
20231116,124800,7400142540,6860,6850,6860,6850,1030
|
||
|
|
20231116,124700,7393086960,6860,6870,6870,6850,2579
|
||
|
|
20231116,124600,7375408840,6870,6870,6870,6870,284
|
||
|
|
20231116,124500,7373457760,6870,6880,6880,6870,1181
|
||
|
|
20231116,124400,7365342030,6880,6880,6890,6870,2837
|
||
|
|
20231116,124300,7345832300,6880,6860,6880,6850,3896
|
||
|
|
20231116,124200,7319070790,6850,6840,6860,6840,905
|
||
|
|
20231116,124100,7312873390,6850,6840,6850,6820,607
|
||
|
|
20231116,124000,7308718670,6850,6810,6850,6810,3092
|
||
|
|
20231116,123900,7287597420,6820,6830,6830,6820,688
|
||
|
|
20231116,123800,7282904880,6830,6830,6830,6810,42
|
||
|
|
20231116,123700,7282618070,6810,6830,6830,6810,224
|
||
|
|
20231116,123600,7281092140,6810,6820,6830,6800,1787
|
||
|
|
20231116,123500,7268920980,6830,6820,6830,6800,1980
|
||
|
|
20231116,123400,7255451820,6830,6810,6830,6810,1839
|
||
|
|
20231116,123300,7242927750,6830,6820,6840,6800,2426
|
||
|
|
20231116,123200,7226396920,6830,6830,6840,6820,985
|
||
|
|
20231116,123100,7219678430,6830,6840,6840,6830,339
|
||
|
|
20231116,123000,7217362960,6840,6830,6840,6820,545
|
||
|
|
20231116,122900,7213641170,6830,6840,6840,6810,1269
|
||
|
|
20231116,122800,7204986080,6840,6840,6840,6830,842
|
||
|
|
20231116,122700,7199232580,6840,6830,6840,6830,1239
|
||
|
|
20231116,122600,7190769600,6830,6830,6830,6810,135
|
||
|
|
20231116,122500,7189849540,6830,6820,6840,6810,795
|
||
|
|
20231116,122400,7184426070,6830,6840,6840,6820,2052
|
||
|
|
20231116,122300,7170428570,6840,6830,6840,6810,689
|
||
|
|
20231116,122200,7165726050,6830,6820,6830,6820,1051
|
||
|
|
20231116,122100,7158557650,6820,6820,6830,6810,130
|
||
|
|
20231116,122000,7157671320,6830,6830,6830,6810,76
|
||
|
|
20231116,121900,7157153130,6830,6810,6840,6810,1150
|
||
|
|
20231116,121800,7149311430,6800,6820,6820,6800,1022
|
||
|
|
20231116,121700,7142352120,6820,6810,6820,6810,1048
|
||
|
|
20231116,121600,7135215010,6810,6820,6840,6810,1105
|
||
|
|
20231116,121500,7127689700,6810,6820,6840,6810,322
|
||
|
|
20231116,121400,7125493340,6840,6850,6850,6810,296
|
||
|
|
20231116,121300,7123471250,6850,6840,6850,6830,845
|
||
|
|
20231116,121200,7117692210,6840,6840,6840,6830,1484
|
||
|
|
20231116,121100,7107543700,6840,6840,6840,6810,1277
|
||
|
|
20231116,121000,7098833050,6820,6860,6860,6820,2464
|
||
|
|
20231116,120900,7082001660,6860,6870,6880,6850,1060
|
||
|
|
20231116,120800,7074730060,6880,6880,6880,6870,487
|
||
|
|
20231116,120700,7071384110,6870,6880,6880,6870,61
|
||
|
|
20231116,120600,7070964980,6880,6870,6890,6860,3231
|
||
|
|
20231116,120500,7048745120,6870,6870,6870,6830,951
|
||
|
|
20231116,120400,7042223730,6870,6870,6870,6860,329
|
||
|
|
20231116,120300,7039966620,6870,6870,6870,6860,328
|
||
|
|
20231116,120200,7037714470,6870,6870,6870,6860,117
|
||
|
|
20231116,120100,7036911700,6870,6870,6870,6860,133
|
||
|
|
20231116,120000,7035998690,6870,6870,6880,6870,840
|
||
|
|
20231116,115900,7030227260,6880,6850,6880,6850,315
|
||
|
|
20231116,115800,7028067270,6850,6880,6880,6850,101
|
||
|
|
20231116,115700,7027375200,6880,6880,6880,6870,107
|
||
|
|
20231116,115600,7026640040,6880,6870,6880,6850,578
|
||
|
|
20231116,115500,7022676380,6870,6850,6870,6840,1267
|
||
|
|
20231116,115400,7013997080,6850,6850,6850,6830,751
|
||
|
|
20231116,115300,7008861980,6850,6860,6860,6840,469
|
||
|
|
20231116,115200,7005653800,6870,6880,6880,6830,1847
|
||
|
|
20231116,115100,6993000500,6880,6880,6880,6860,522
|
||
|
|
20231116,115000,6989413680,6880,6870,6890,6860,3088
|
||
|
|
20231116,114900,6968179270,6870,6870,6880,6850,419
|
||
|
|
20231116,114800,6965302790,6870,6860,6900,6860,6655
|
||
|
|
20231116,114700,6919519670,6860,6820,6860,6810,1595
|
||
|
|
20231116,114600,6908604060,6810,6860,6860,6810,3157
|
||
|
|
20231116,114500,6887063030,6860,6860,6860,6830,930
|
||
|
|
20231116,114400,6880701480,6860,6870,6870,6830,1989
|
||
|
|
20231116,114300,6867089710,6870,6850,6880,6830,1598
|
||
|
|
20231116,114200,6856117140,6830,6860,6860,6830,1694
|
||
|
|
20231116,114100,6844535910,6870,6850,6870,6850,514
|
||
|
|
20231116,114000,6841011240,6870,6870,6880,6840,688
|
||
|
|
20231116,113900,6836287710,6880,6870,6880,6840,1333
|
||
|
|
20231116,113800,6827134120,6870,6840,6870,6820,4173
|
||
|
|
20231116,113700,6798586990,6810,6810,6840,6790,7259
|
||
|
|
20231116,113600,6749199440,6810,6860,6900,6800,20364
|
||
|
|
20231116,113500,6610024700,6860,6910,6920,6860,16096
|
||
|
|
20231116,113400,6499256000,6930,6930,6930,6910,1374
|
||
|
|
20231116,113300,6489759680,6930,6910,6930,6900,2249
|
||
|
|
20231116,113200,6474224570,6910,6910,6920,6890,8682
|
||
|
|
20231116,113100,6414260230,6940,6940,6950,6910,3616
|
||
|
|
20231116,113000,6389197550,6950,6950,6950,6930,1644
|
||
|
|
20231116,112900,6377787850,6980,6980,6980,6940,3823
|
||
|
|
20231116,112800,6351157910,6990,6980,7000,6970,6680
|
||
|
|
20231116,112700,6304486080,6970,6980,6980,6960,1615
|
||
|
|
20231116,112600,6293229440,6980,6930,6980,6910,10150
|
||
|
|
20231116,112500,6222616120,6940,6950,6950,6930,982
|
||
|
|
20231116,112400,6215801890,6950,6960,6960,6940,1494
|
||
|
|
20231116,112300,6205416810,6960,6920,6960,6910,2090
|
||
|
|
20231116,112200,6190905040,6940,6920,6940,6910,4647
|
||
|
|
20231116,112100,6158752950,6930,6940,6940,6920,3696
|
||
|
|
20231116,112000,6133164020,6920,6930,6940,6910,1187
|
||
|
|
20231116,111900,6124950630,6940,6940,6950,6900,4358
|
||
|
|
20231116,111800,6094806290,6960,6970,6980,6920,10009
|
||
|
|
20231116,111700,6025230800,6980,6990,7010,6940,20316
|
||
|
|
20231116,111600,5883292500,7000,6960,7000,6950,14891
|
||
|
|
20231116,111500,5779335210,6960,6960,6970,6950,9765
|
||
|
|
20231116,111400,5711369900,6960,6930,6960,6930,10778
|
||
|
|
20231116,111300,5636497760,6920,6890,6930,6890,4447
|
||
|
|
20231116,111200,5605806590,6900,6910,6920,6890,2429
|
||
|
|
20231116,111100,5589053750,6910,6930,6950,6870,16574
|
||
|
|
20231116,111000,5474536270,6930,6940,6950,6910,9509
|
||
|
|
20231116,110900,5408628760,6940,6960,6960,6920,3710
|
||
|
|
20231116,110800,5382869840,6960,6940,6960,6910,12223
|
||
|
|
20231116,110700,5298146110,6960,6950,6980,6940,17614
|
||
|
|
20231116,110600,5175443770,6950,6930,6950,6920,8751
|
||
|
|
20231116,110500,5114710630,6930,6940,6950,6920,5080
|
||
|
|
20231116,110400,5079461860,6940,6910,6940,6910,8484
|
||
|
|
20231116,110300,5020728290,6910,6910,6920,6900,1360
|
||
|
|
20231116,110200,5011328800,6910,6920,6940,6910,3607
|
||
|
|
20231116,110100,4986355080,6940,6920,6940,6900,5204
|
||
|
|
20231116,110000,4950335890,6910,6870,6920,6870,5465
|
||
|
|
20231116,105900,4912609280,6860,6870,6870,6850,2203
|
||
|
|
20231116,105800,4897494900,6870,6910,6920,6850,7790
|
||
|
|
20231116,105700,4843892260,6910,6900,6910,6880,5555
|
||
|
|
20231116,105600,4805569130,6880,6850,6900,6850,7158
|
||
|
|
20231116,105500,4756259550,6850,6930,6960,6850,15648
|
||
|
|
20231116,105400,4647812170,6950,6960,6990,6920,21501
|
||
|
|
20231116,105300,4498074450,6960,6900,6970,6890,50365
|
||
|
|
20231116,105200,4148506810,6900,6860,6910,6860,24136
|
||
|
|
20231116,105100,3982001240,6860,6860,6860,6850,2910
|
||
|
|
20231116,105000,3962042010,6820,6840,6870,6810,13388
|
||
|
|
20231116,104900,3870519420,6840,6830,6850,6810,3464
|
||
|
|
20231116,104800,3846883090,6820,6810,6850,6810,5162
|
||
|
|
20231116,104700,3811646310,6810,6820,6830,6810,2802
|
||
|
|
20231116,104600,3792541050,6820,6800,6850,6800,503
|
||
|
|
20231116,104500,3789105480,6800,6840,6850,6800,3776
|
||
|
|
20231116,104400,3763309230,6840,6850,6860,6820,2574
|
||
|
|
20231116,104300,3745710020,6850,6830,6850,6800,3707
|
||
|
|
20231116,104200,3720354830,6830,6780,6830,6770,6491
|
||
|
|
20231116,104100,3676225890,6790,6800,6800,6770,1019
|
||
|
|
20231116,104000,3669306710,6800,6790,6800,6780,3660
|
||
|
|
20231116,103900,3644441060,6800,6780,6800,6750,6609
|
||
|
|
20231116,103800,3599742780,6780,6830,6850,6780,3467
|
||
|
|
20231116,103700,3576135110,6820,6780,6820,6760,17880
|
||
|
|
20231116,103600,3454964400,6780,6820,6820,6680,32982
|
||
|
|
20231116,103500,3232062380,6820,6850,6850,6820,6174
|
||
|
|
20231116,103400,3189855230,6860,6860,6870,6850,558
|
||
|
|
20231116,103300,3186026550,6900,6890,6900,6850,13832
|
||
|
|
20231116,103200,3091059040,6890,6870,6910,6850,16444
|
||
|
|
20231116,103100,2977681660,6880,6850,6890,6850,15909
|
||
|
|
20231116,103000,2868363770,6850,6860,6870,6850,4667
|
||
|
|
20231116,102900,2836355260,6850,6850,6850,6830,4008
|
||
|
|
20231116,102800,2808933120,6850,6860,6880,6850,5888
|
||
|
|
20231116,102700,2768485580,6860,6820,6870,6810,7180
|
||
|
|
20231116,102600,2719344240,6820,6840,6860,6820,9499
|
||
|
|
20231116,102500,2654423500,6840,6890,6890,6830,9961
|
||
|
|
20231116,102400,2586011710,6880,6840,6900,6820,26772
|
||
|
|
20231116,102300,2401840460,6840,6880,6890,6800,25400
|
||
|
|
20231116,102200,2227927690,6880,6800,6890,6780,35548
|
||
|
|
20231116,102100,1984568040,6800,6780,6800,6720,25874
|
||
|
|
20231116,102000,1809483840,6780,6800,6830,6780,14395
|
||
|
|
20231116,101900,1711521280,6800,6780,6850,6760,23117
|
||
|
|
20231116,101800,1554231420,6790,6730,6790,6710,59060
|
||
|
|
20231116,101700,1155365830,6730,6730,6760,6710,10734
|
||
|
|
20231116,101600,1083031570,6730,6700,6740,6670,13657
|
||
|
|
20231116,101500,991506940,6700,6650,6730,6650,13776
|
||
|
|
20231116,101400,899255610,6640,6630,6640,6600,7500
|
||
|
|
20231116,101300,849582600,6640,6660,6700,6640,4663
|
||
|
|
20231116,101200,818541360,6690,6610,6710,6610,31656
|
||
|
|
20231116,101100,607348290,6610,6640,6650,6600,7979
|
||
|
|
20231116,101000,554526990,6660,6600,6660,6600,15016
|
||
|
|
20231116,100900,454894650,6610,6600,6620,6560,6940
|
||
|
|
20231116,100800,409113750,6610,6580,6640,6580,9851
|
||
|
|
20231116,100700,343953580,6550,6560,6620,6550,10202
|
||
|
|
20231116,100600,276826440,6570,6550,6570,6520,11055
|
||
|
|
20231116,100500,204428760,6550,6480,6550,6480,7679
|
||
|
|
20231116,100400,154154770,6530,6450,6530,6450,7538
|
||
|
|
20231116,100300,105096860,6450,6470,6470,6450,353
|
||
|
|
20231116,100200,102818330,6480,6440,6480,6380,5086
|
||
|
|
20231116,100100,70133830,6440,6430,6440,6380,3823
|
||
|
|
20231116,100000,45651250,6410,6460,6470,6400,6579
|