611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20231114,190800,831109600,4160,4160,4160,4160,6601
|
||
|
|
20231114,190700,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,190600,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,190500,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,190400,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,190300,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,190200,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,190100,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,190000,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,185900,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,185800,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,185700,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,185600,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,185500,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,185400,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,185300,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,185200,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,185100,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,185000,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,184900,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,184800,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,184700,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,184600,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,184500,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,184400,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,184300,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,184200,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,184100,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,184000,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,183900,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,183800,831109600,4160,4160,4160,4160,6601
|
||
|
|
20231114,183700,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,183600,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,183500,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,183400,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,183300,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,183200,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,183100,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,183000,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,182900,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,182800,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,182700,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,182600,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,182500,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,182400,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,182300,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,182200,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,182100,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,182000,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,181900,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,181800,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,181700,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,181600,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,181500,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,181400,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,181300,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,181200,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,181100,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,181000,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,180900,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,180800,831109600,4160,4160,4160,4160,6601
|
||
|
|
20231114,180700,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,180600,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,180500,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,180400,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,180300,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,180200,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,180100,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,180000,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,175900,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,175800,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,175700,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,175600,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,175500,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,175400,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,175300,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,175200,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,175100,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,175000,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,174900,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,174800,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,174700,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,174600,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,174500,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,174400,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,174300,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,174200,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,174100,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,174000,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,173900,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,173800,831109600,4160,4160,4160,4160,6601
|
||
|
|
20231114,173700,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,173600,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,173500,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,173400,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,173300,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,173200,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,173100,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,173000,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,172900,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,172800,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,172700,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,172600,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,172500,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,172400,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,172300,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,172200,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,172100,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,172000,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,171900,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,171800,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,171700,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,171600,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,171500,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,171400,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,171300,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,171200,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,171100,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,171000,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,170900,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,170800,831109600,4160,4160,4160,4160,6601
|
||
|
|
20231114,170700,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,170600,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,170500,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,170400,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,170300,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,170200,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,170100,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,170000,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,165900,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,165800,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,165700,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,165600,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,165500,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,165400,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,165300,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,165200,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,165100,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,165000,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,164900,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,164800,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,164700,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,164600,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,164500,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,164400,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,164300,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,164200,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,164100,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,164000,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,163900,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,163800,831109600,4160,4160,4160,4160,6601
|
||
|
|
20231114,163700,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,163600,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,163500,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,163400,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,163300,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,163200,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,163100,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,163000,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,162900,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,162800,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,162700,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,162600,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,162500,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,162400,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,162300,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,162200,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,162100,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,162000,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,161900,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,161800,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,161700,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,161600,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,161500,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,161400,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,161300,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,161200,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,161100,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,161000,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,160900,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,160800,831109600,4160,4160,4160,4160,6601
|
||
|
|
20231114,160700,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,160600,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,160500,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,160400,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,160300,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,160200,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,160100,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,160000,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,155900,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,155800,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,155700,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,155600,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,155500,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,155400,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,155300,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,155200,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,155100,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,155000,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,154900,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,154800,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,154700,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,154600,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,154500,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,154400,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,154300,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,154200,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,154100,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,154000,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,153900,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,153800,831109600,4160,4160,4160,4160,6601
|
||
|
|
20231114,153700,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,153600,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,153500,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,153400,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,153300,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,153200,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,153100,831109600,4160,4160,4160,4160,0
|
||
|
|
20231114,153000,831109600,4160,4160,4160,4160,6601
|
||
|
|
20231114,152900,803649440,4150,4150,4150,4150,0
|
||
|
|
20231114,152800,803649440,4150,4150,4150,4150,0
|
||
|
|
20231114,152700,803649440,4150,4150,4150,4150,0
|
||
|
|
20231114,152600,803649440,4150,4150,4150,4150,0
|
||
|
|
20231114,152500,803649440,4150,4150,4150,4150,0
|
||
|
|
20231114,152400,803649440,4150,4150,4150,4150,0
|
||
|
|
20231114,152300,803649440,4150,4150,4150,4150,0
|
||
|
|
20231114,152200,803649440,4150,4150,4150,4150,0
|
||
|
|
20231114,152100,803649440,4150,4150,4150,4150,0
|
||
|
|
20231114,152000,803649440,4150,4150,4150,4150,0
|
||
|
|
20231114,151900,803649440,4150,4160,4160,4150,795
|
||
|
|
20231114,151800,800350110,4150,4150,4150,4150,269
|
||
|
|
20231114,151700,799233760,4160,4150,4160,4145,558
|
||
|
|
20231114,151600,796918460,4160,4145,4160,4145,15
|
||
|
|
20231114,151500,796856120,4160,4160,4160,4145,82
|
||
|
|
20231114,151400,796516200,4145,4145,4150,4145,829
|
||
|
|
20231114,151300,793079980,4160,4160,4160,4145,197
|
||
|
|
20231114,151200,792263220,4160,4145,4160,4145,16
|
||
|
|
20231114,151100,792196835,4145,4145,4145,4145,13
|
||
|
|
20231114,151000,792142950,4145,4160,4160,4145,38
|
||
|
|
20231114,150900,791985335,4160,4145,4160,4145,10
|
||
|
|
20231114,150800,791943855,4145,4145,4145,4145,4
|
||
|
|
20231114,150700,791927275,4165,4160,4165,4160,16
|
||
|
|
20231114,150600,791860685,4145,4140,4145,4140,574
|
||
|
|
20231114,150500,789481500,4140,4160,4170,4140,5029
|
||
|
|
20231114,150400,768633910,4155,4165,4165,4155,6
|
||
|
|
20231114,150300,768608960,4155,4155,4170,4155,132
|
||
|
|
20231114,150200,768060375,4155,4155,4155,4155,8
|
||
|
|
20231114,150100,768027135,4155,4170,4170,4155,255
|
||
|
|
20231114,150000,766966725,4170,4160,4170,4160,21
|
||
|
|
20231114,145900,766879280,4160,4160,4160,4160,7
|
||
|
|
20231114,145800,766850160,4170,4175,4180,4165,5439
|
||
|
|
20231114,145700,744153680,4175,4175,4175,4170,317
|
||
|
|
20231114,145600,742830210,4180,4165,4180,4165,716
|
||
|
|
20231114,145500,739840705,4170,4165,4170,4165,357
|
||
|
|
20231114,145400,738352055,4170,4170,4170,4165,11
|
||
|
|
20231114,145300,738306225,4170,4165,4170,4165,4
|
||
|
|
20231114,145200,738289560,4170,4165,4170,4160,1071
|
||
|
|
20231114,145100,733824760,4160,4160,4160,4160,4
|
||
|
|
20231114,145000,733808120,4160,4160,4160,4160,505
|
||
|
|
20231114,144900,731707320,4160,4160,4165,4160,281
|
||
|
|
20231114,144800,730536975,4160,4160,4160,4160,40
|
||
|
|
20231114,144700,730370575,4160,4165,4165,4160,91
|
||
|
|
20231114,144600,729991590,4160,4160,4160,4160,0
|
||
|
|
20231114,144500,729991590,4160,4165,4170,4160,106
|
||
|
|
20231114,144400,729549990,4165,4165,4165,4165,17
|
||
|
|
20231114,144300,729479185,4165,4165,4165,4165,3
|
||
|
|
20231114,144200,729466690,4170,4170,4170,4170,0
|
||
|
|
20231114,144100,729466690,4170,4170,4170,4170,102
|
||
|
|
20231114,144000,729041350,4175,4175,4175,4175,1
|
||
|
|
20231114,143900,729037175,4175,4170,4175,4170,153
|
||
|
|
20231114,143800,728399160,4170,4155,4170,4155,569
|
||
|
|
20231114,143700,726034920,4160,4165,4165,4155,656
|
||
|
|
20231114,143600,723307410,4170,4170,4170,4170,354
|
||
|
|
20231114,143500,721831230,4170,4160,4175,4160,1268
|
||
|
|
20231114,143400,716544415,4175,4160,4175,4160,53
|
||
|
|
20231114,143300,716323920,4160,4175,4175,4160,54
|
||
|
|
20231114,143200,716099250,4160,4160,4175,4160,283
|
||
|
|
20231114,143100,714921955,4160,4180,4180,4155,69
|
||
|
|
20231114,143000,714634885,4155,4180,4180,4155,1379
|
||
|
|
20231114,142900,708878120,4180,4170,4185,4165,3911
|
||
|
|
20231114,142800,692554725,4170,4155,4170,4155,1512
|
||
|
|
20231114,142700,686260320,4155,4160,4160,4155,4
|
||
|
|
20231114,142600,686243685,4160,4155,4160,4145,191
|
||
|
|
20231114,142500,685451840,4150,4150,4150,4145,40
|
||
|
|
20231114,142400,685285845,4150,4150,4150,4150,13
|
||
|
|
20231114,142300,685231895,4150,4150,4150,4150,54
|
||
|
|
20231114,142200,685007795,4150,4150,4150,4150,102
|
||
|
|
20231114,142100,684584495,4150,4160,4165,4150,1065
|
||
|
|
20231114,142000,680151125,4165,4160,4165,4160,344
|
||
|
|
20231114,141900,678720065,4160,4155,4160,4155,69
|
||
|
|
20231114,141800,678433030,4160,4165,4165,4160,595
|
||
|
|
20231114,141700,675957055,4170,4165,4170,4160,83
|
||
|
|
20231114,141600,675611360,4160,4160,4160,4160,0
|
||
|
|
20231114,141500,675611360,4160,4170,4170,4160,393
|
||
|
|
20231114,141400,673975140,4170,4170,4170,4165,424
|
||
|
|
20231114,141300,672207130,4165,4165,4165,4165,42
|
||
|
|
20231114,141200,672032200,4165,4170,4170,4165,94
|
||
|
|
20231114,141100,671640240,4170,4160,4170,4160,3004
|
||
|
|
20231114,141000,659116495,4160,4155,4160,4155,1171
|
||
|
|
20231114,140900,654245140,4160,4160,4160,4160,5
|
||
|
|
20231114,140800,654224340,4160,4160,4160,4160,40
|
||
|
|
20231114,140700,654057940,4155,4155,4155,4155,120
|
||
|
|
20231114,140600,653559340,4160,4160,4160,4160,534
|
||
|
|
20231114,140500,651337900,4160,4160,4160,4160,1300
|
||
|
|
20231114,140400,645929900,4155,4155,4160,4155,1989
|
||
|
|
20231114,140300,637664910,4155,4150,4155,4150,15
|
||
|
|
20231114,140200,637602635,4150,4150,4150,4150,1544
|
||
|
|
20231114,140100,631195035,4145,4145,4145,4145,426
|
||
|
|
20231114,140000,629429265,4140,4135,4140,4135,431
|
||
|
|
20231114,135900,627644950,4140,4140,4140,4140,1
|
||
|
|
20231114,135800,627640810,4135,4135,4135,4135,10
|
||
|
|
20231114,135700,627599460,4135,4135,4135,4135,20
|
||
|
|
20231114,135600,627516760,4135,4135,4135,4135,0
|
||
|
|
20231114,135500,627516760,4135,4135,4135,4135,146
|
||
|
|
20231114,135400,626913050,4125,4125,4125,4125,30
|
||
|
|
20231114,135300,626789300,4125,4125,4130,4125,1139
|
||
|
|
20231114,135200,622089585,4125,4125,4125,4125,0
|
||
|
|
20231114,135100,622089585,4125,4125,4125,4125,20
|
||
|
|
20231114,135000,622007085,4125,4125,4125,4125,105
|
||
|
|
20231114,134900,621573960,4125,4125,4125,4125,18
|
||
|
|
20231114,134800,621499710,4125,4125,4125,4125,54
|
||
|
|
20231114,134700,621276960,4125,4125,4125,4125,80
|
||
|
|
20231114,134600,620946960,4130,4130,4130,4130,0
|
||
|
|
20231114,134500,620946960,4130,4130,4130,4130,0
|
||
|
|
20231114,134400,620946960,4130,4130,4130,4130,68
|
||
|
|
20231114,134300,620666120,4130,4135,4135,4130,32
|
||
|
|
20231114,134200,620533910,4140,4140,4140,4140,414
|
||
|
|
20231114,134100,618819950,4140,4140,4140,4140,0
|
||
|
|
20231114,134000,618819950,4140,4140,4140,4140,18
|
||
|
|
20231114,133900,618745430,4140,4140,4140,4140,0
|
||
|
|
20231114,133800,618745430,4140,4140,4140,4140,1
|
||
|
|
20231114,133700,618741290,4145,4145,4145,4140,94
|
||
|
|
20231114,133600,618351750,4140,4140,4140,4140,35
|
||
|
|
20231114,133500,618206850,4145,4145,4145,4145,1
|
||
|
|
20231114,133400,618202705,4145,4145,4145,4145,0
|
||
|
|
20231114,133300,618202705,4145,4145,4145,4145,0
|
||
|
|
20231114,133200,618202705,4145,4145,4145,4145,16
|
||
|
|
20231114,133100,618136385,4145,4145,4145,4145,0
|
||
|
|
20231114,133000,618136385,4145,4140,4145,4140,966
|
||
|
|
20231114,132900,614136245,4135,4135,4135,4135,264
|
||
|
|
20231114,132800,613044605,4135,4135,4135,4135,0
|
||
|
|
20231114,132700,613044605,4135,4135,4135,4130,47
|
||
|
|
20231114,132600,612850375,4135,4135,4135,4135,10
|
||
|
|
20231114,132500,612809025,4130,4130,4130,4130,0
|
||
|
|
20231114,132400,612809025,4130,4135,4135,4130,14
|
||
|
|
20231114,132300,612751185,4130,4130,4130,4130,0
|
||
|
|
20231114,132200,612751185,4130,4130,4130,4130,18
|
||
|
|
20231114,132100,612676845,4125,4135,4135,4125,442
|
||
|
|
20231114,132000,610849895,4140,4140,4140,4140,22
|
||
|
|
20231114,131900,610758815,4130,4130,4130,4130,0
|
||
|
|
20231114,131800,610758815,4130,4130,4130,4130,0
|
||
|
|
20231114,131700,610758815,4130,4130,4130,4130,1689
|
||
|
|
20231114,131600,603783245,4130,4145,4145,4130,531
|
||
|
|
20231114,131500,601585770,4145,4145,4145,4145,369
|
||
|
|
20231114,131400,600056265,4150,4160,4160,4150,1550
|
||
|
|
20231114,131300,593622815,4155,4155,4155,4155,0
|
||
|
|
20231114,131200,593622815,4155,4155,4155,4155,2
|
||
|
|
20231114,131100,593614505,4155,4155,4155,4155,18
|
||
|
|
20231114,131000,593539715,4160,4160,4160,4160,0
|
||
|
|
20231114,130900,593539715,4160,4160,4160,4160,1
|
||
|
|
20231114,130800,593535555,4160,4160,4160,4155,563
|
||
|
|
20231114,130700,591193490,4155,4160,4160,4155,6
|
||
|
|
20231114,130600,591168555,4155,4155,4155,4155,1189
|
||
|
|
20231114,130500,586228260,4155,4155,4155,4155,0
|
||
|
|
20231114,130400,586228260,4155,4155,4155,4155,683
|
||
|
|
20231114,130300,583390395,4155,4150,4155,4150,1596
|
||
|
|
20231114,130200,576764840,4150,4145,4150,4145,8
|
||
|
|
20231114,130100,576731665,4145,4145,4145,4145,18
|
||
|
|
20231114,130000,576657055,4145,4145,4145,4145,0
|
||
|
|
20231114,125900,576657055,4145,4145,4145,4145,10
|
||
|
|
20231114,125800,576615605,4145,4145,4145,4145,671
|
||
|
|
20231114,125700,573834310,4140,4140,4140,4140,28
|
||
|
|
20231114,125600,573718390,4145,4145,4145,4145,0
|
||
|
|
20231114,125500,573718390,4145,4145,4145,4145,40
|
||
|
|
20231114,125400,573552590,4145,4145,4145,4145,0
|
||
|
|
20231114,125300,573552590,4145,4145,4145,4145,4
|
||
|
|
20231114,125200,573536010,4150,4150,4150,4150,0
|
||
|
|
20231114,125100,573536010,4150,4150,4150,4150,5
|
||
|
|
20231114,125000,573515260,4140,4140,4140,4140,199
|
||
|
|
20231114,124900,572691400,4140,4140,4140,4140,0
|
||
|
|
20231114,124800,572691400,4140,4140,4140,4140,30
|
||
|
|
20231114,124700,572567200,4160,4160,4160,4160,225
|
||
|
|
20231114,124600,571631200,4160,4150,4160,4150,1210
|
||
|
|
20231114,124500,566601480,4145,4150,4150,4145,44
|
||
|
|
20231114,124400,566418905,4150,4145,4150,4145,1484
|
||
|
|
20231114,124300,560265790,4140,4140,4140,4140,294
|
||
|
|
20231114,124200,559048630,4140,4140,4140,4140,98
|
||
|
|
20231114,124100,558642910,4135,4135,4135,4135,210
|
||
|
|
20231114,124000,557774560,4130,4130,4130,4130,5
|
||
|
|
20231114,123900,557753910,4130,4130,4130,4130,18
|
||
|
|
20231114,123800,557679570,4135,4140,4140,4135,852
|
||
|
|
20231114,123700,554152310,4140,4140,4140,4140,0
|
||
|
|
20231114,123600,554152310,4140,4140,4140,4140,0
|
||
|
|
20231114,123500,554152310,4140,4140,4140,4140,10
|
||
|
|
20231114,123400,554110910,4140,4140,4140,4140,18
|
||
|
|
20231114,123300,554036390,4140,4140,4140,4140,5
|
||
|
|
20231114,123200,554015690,4140,4140,4140,4140,0
|
||
|
|
20231114,123100,554015690,4140,4140,4140,4140,0
|
||
|
|
20231114,123000,554015690,4140,4140,4140,4140,5
|
||
|
|
20231114,122900,553994990,4145,4145,4150,4145,440
|
||
|
|
20231114,122800,552171150,4145,4145,4145,4145,278
|
||
|
|
20231114,122700,551018840,4140,4140,4140,4140,304
|
||
|
|
20231114,122600,549760280,4135,4130,4135,4130,659
|
||
|
|
20231114,122500,547035980,4130,4130,4130,4130,896
|
||
|
|
20231114,122400,543335500,4135,4135,4135,4135,3
|
||
|
|
20231114,122300,543323095,4115,4115,4115,4115,0
|
||
|
|
20231114,122200,543323095,4115,4115,4115,4115,37
|
||
|
|
20231114,122100,543170840,4135,4135,4135,4135,0
|
||
|
|
20231114,122000,543170840,4135,4135,4135,4135,0
|
||
|
|
20231114,121900,543170840,4135,4135,4135,4135,0
|
||
|
|
20231114,121800,543170840,4135,4115,4135,4115,6
|
||
|
|
20231114,121700,543146070,4115,4115,4115,4115,0
|
||
|
|
20231114,121600,543146070,4115,4115,4115,4115,30
|
||
|
|
20231114,121500,543022620,4115,4110,4115,4110,196
|
||
|
|
20231114,121400,542216875,4115,4115,4115,4115,0
|
||
|
|
20231114,121300,542216875,4115,4115,4115,4115,0
|
||
|
|
20231114,121200,542216875,4115,4115,4115,4115,0
|
||
|
|
20231114,121100,542216875,4115,4115,4115,4115,2270
|
||
|
|
20231114,121000,532875825,4120,4120,4120,4120,0
|
||
|
|
20231114,120900,532875825,4120,4130,4130,4120,3048
|
||
|
|
20231114,120800,520315115,4135,4135,4135,4135,13
|
||
|
|
20231114,120700,520261360,4135,4130,4135,4130,164
|
||
|
|
20231114,120600,519583885,4125,4125,4125,4125,19
|
||
|
|
20231114,120500,519505510,4125,4125,4125,4125,18
|
||
|
|
20231114,120400,519431260,4130,4130,4130,4130,1
|
||
|
|
20231114,120300,519427130,4130,4130,4130,4130,5
|
||
|
|
20231114,120200,519406480,4125,4125,4125,4125,0
|
||
|
|
20231114,120100,519406480,4125,4125,4125,4125,18
|
||
|
|
20231114,120000,519332230,4135,4135,4135,4135,40
|
||
|
|
20231114,115900,519166830,4135,4135,4135,4135,0
|
||
|
|
20231114,115800,519166830,4135,4135,4135,4135,5
|
||
|
|
20231114,115700,519146155,4135,4135,4135,4135,0
|
||
|
|
20231114,115600,519146155,4135,4130,4135,4130,117
|
||
|
|
20231114,115500,518662425,4135,4135,4135,4135,0
|
||
|
|
20231114,115400,518662425,4135,4140,4140,4135,42
|
||
|
|
20231114,115300,518488685,4145,4145,4145,4145,4
|
||
|
|
20231114,115200,518472105,4145,4140,4145,4140,100
|
||
|
|
20231114,115100,518057765,4145,4135,4145,4135,70
|
||
|
|
20231114,115000,517768295,4145,4145,4145,4145,36
|
||
|
|
20231114,114900,517619075,4145,4140,4145,4140,4
|
||
|
|
20231114,114800,517602500,4145,4145,4145,4145,31
|
||
|
|
20231114,114700,517474005,4145,4145,4145,4145,10
|
||
|
|
20231114,114600,517432555,4145,4140,4145,4135,238
|
||
|
|
20231114,114500,516447225,4140,4130,4140,4130,143
|
||
|
|
20231114,114400,515855825,4125,4125,4125,4125,0
|
||
|
|
20231114,114300,515855825,4125,4125,4125,4125,0
|
||
|
|
20231114,114200,515855825,4125,4125,4125,4125,2
|
||
|
|
20231114,114100,515847575,4140,4130,4140,4130,47
|
||
|
|
20231114,114000,515653200,4130,4130,4130,4130,0
|
||
|
|
20231114,113900,515653200,4130,4130,4130,4130,1059
|
||
|
|
20231114,113800,511279530,4125,4125,4125,4125,0
|
||
|
|
20231114,113700,511279530,4125,4125,4125,4125,0
|
||
|
|
20231114,113600,511279530,4125,4125,4125,4125,5
|
||
|
|
20231114,113500,511258905,4125,4125,4125,4125,0
|
||
|
|
20231114,113400,511258905,4125,4130,4130,4125,7
|
||
|
|
20231114,113300,511230020,4130,4125,4130,4125,699
|
||
|
|
20231114,113200,508344860,4120,4120,4120,4120,620
|
||
|
|
20231114,113100,505790460,4120,4120,4120,4120,0
|
||
|
|
20231114,113000,505790460,4120,4120,4120,4120,18
|
||
|
|
20231114,112900,505716300,4120,4120,4120,4120,18
|
||
|
|
20231114,112800,505642140,4115,4115,4115,4115,0
|
||
|
|
20231114,112700,505642140,4115,4115,4115,4115,0
|
||
|
|
20231114,112600,505642140,4115,4115,4115,4115,15
|
||
|
|
20231114,112500,505580415,4115,4125,4125,4115,1127
|
||
|
|
20231114,112400,500935090,4130,4135,4135,4130,1176
|
||
|
|
20231114,112300,496072530,4135,4135,4135,4135,19
|
||
|
|
20231114,112200,495993965,4135,4140,4140,4135,24
|
||
|
|
20231114,112100,495894695,4140,4140,4140,4140,2
|
||
|
|
20231114,112000,495886415,4140,4140,4140,4140,112
|
||
|
|
20231114,111900,495422735,4135,4135,4135,4135,485
|
||
|
|
20231114,111800,493417260,4130,4130,4130,4130,0
|
||
|
|
20231114,111700,493417260,4130,4130,4130,4130,28
|
||
|
|
20231114,111600,493301620,4130,4130,4130,4130,0
|
||
|
|
20231114,111500,493301620,4130,4130,4130,4130,8
|
||
|
|
20231114,111400,493268580,4135,4135,4140,4135,234
|
||
|
|
20231114,111300,492300750,4135,4135,4135,4135,15
|
||
|
|
20231114,111200,492238725,4140,4140,4140,4140,0
|
||
|
|
20231114,111100,492238725,4140,4140,4140,4140,0
|
||
|
|
20231114,111000,492238725,4140,4135,4140,4135,2
|
||
|
|
20231114,110900,492230450,4140,4140,4140,4140,0
|
||
|
|
20231114,110800,492230450,4140,4140,4140,4140,117
|
||
|
|
20231114,110700,491746070,4140,4140,4140,4140,0
|
||
|
|
20231114,110600,491746070,4140,4140,4140,4140,1
|
||
|
|
20231114,110500,491741930,4135,4125,4135,4125,1269
|
||
|
|
20231114,110400,486500940,4125,4125,4125,4125,215
|
||
|
|
20231114,110300,485614065,4120,4120,4120,4120,23
|
||
|
|
20231114,110200,485519305,4125,4130,4130,4125,800
|
||
|
|
20231114,110100,482218855,4130,4130,4130,4130,46
|
||
|
|
20231114,110000,482028875,4130,4135,4135,4130,64
|
||
|
|
20231114,105900,481764480,4130,4135,4135,4130,568
|
||
|
|
20231114,105800,479416920,4135,4135,4135,4135,17
|
||
|
|
20231114,105700,479346625,4140,4140,4140,4140,121
|
||
|
|
20231114,105600,478845685,4140,4140,4140,4140,54
|
||
|
|
20231114,105500,478622125,4140,4140,4140,4140,4
|
||
|
|
20231114,105400,478605565,4140,4135,4140,4135,144
|
||
|
|
20231114,105300,478009480,4135,4135,4135,4135,200
|
||
|
|
20231114,105200,477182480,4135,4140,4140,4135,202
|
||
|
|
20231114,105100,476346350,4140,4145,4145,4140,50
|
||
|
|
20231114,105000,476139125,4150,4150,4150,4150,0
|
||
|
|
20231114,104900,476139125,4150,4155,4155,4150,896
|
||
|
|
20231114,104800,472419470,4155,4155,4155,4155,121
|
||
|
|
20231114,104700,471916715,4160,4160,4160,4160,0
|
||
|
|
20231114,104600,471916715,4160,4155,4160,4155,283
|
||
|
|
20231114,104500,470740785,4150,4150,4150,4150,0
|
||
|
|
20231114,104400,470740785,4150,4150,4150,4150,0
|
||
|
|
20231114,104300,470740785,4150,4150,4150,4150,10
|
||
|
|
20231114,104200,470699285,4150,4150,4150,4150,18
|
||
|
|
20231114,104100,470624585,4150,4150,4150,4150,3
|
||
|
|
20231114,104000,470612135,4150,4145,4150,4145,352
|
||
|
|
20231114,103900,469151895,4145,4145,4145,4145,20
|
||
|
|
20231114,103800,469068995,4145,4150,4150,4145,16
|
||
|
|
20231114,103700,469002650,4150,4150,4150,4150,366
|
||
|
|
20231114,103600,467483750,4155,4150,4155,4150,31
|
||
|
|
20231114,103500,467355045,4150,4150,4150,4150,40
|
||
|
|
20231114,103400,467189045,4150,4150,4150,4150,192
|
||
|
|
20231114,103300,466392245,4145,4145,4145,4145,0
|
||
|
|
20231114,103200,466392245,4145,4145,4145,4145,170
|
||
|
|
20231114,103100,465687595,4140,4140,4140,4140,11
|
||
|
|
20231114,103000,465642055,4140,4135,4140,4125,524
|
||
|
|
20231114,102900,463474875,4140,4140,4140,4140,0
|
||
|
|
20231114,102800,463474875,4140,4140,4140,4140,289
|
||
|
|
20231114,102700,462278415,4140,4140,4140,4140,60
|
||
|
|
20231114,102600,462030015,4145,4145,4145,4145,481
|
||
|
|
20231114,102500,460036270,4145,4145,4145,4145,10
|
||
|
|
20231114,102400,459994820,4135,4135,4135,4135,0
|
||
|
|
20231114,102300,459994820,4135,4150,4150,4135,247
|
||
|
|
20231114,102200,458971270,4130,4150,4150,4130,2474
|
||
|
|
20231114,102100,448739840,4150,4150,4150,4150,12
|
||
|
|
20231114,102000,448690040,4135,4135,4135,4135,0
|
||
|
|
20231114,101900,448690040,4135,4135,4135,4135,0
|
||
|
|
20231114,101800,448690040,4135,4150,4150,4135,510
|
||
|
|
20231114,101700,446581040,4135,4135,4135,4135,200
|
||
|
|
20231114,101600,445754040,4155,4155,4155,4150,1382
|
||
|
|
20231114,101500,440016830,4155,4150,4155,4150,485
|
||
|
|
20231114,101400,438003055,4150,4150,4155,4150,1471
|
||
|
|
20231114,101300,431891400,4155,4155,4155,4155,11
|
||
|
|
20231114,101200,431845695,4155,4155,4155,4155,181
|
||
|
|
20231114,101100,431093640,4150,4150,4150,4150,654
|
||
|
|
20231114,101000,428379540,4130,4130,4130,4130,0
|
||
|
|
20231114,100900,428379540,4130,4145,4145,4130,185
|
||
|
|
20231114,100800,427612950,4145,4140,4145,4140,59
|
||
|
|
20231114,100700,427368680,4150,4150,4150,4150,50
|
||
|
|
20231114,100600,427161180,4140,4140,4140,4140,165
|
||
|
|
20231114,100500,426478080,4155,4155,4155,4155,3
|
||
|
|
20231114,100400,426465615,4150,4155,4155,4150,70
|
||
|
|
20231114,100300,426174920,4155,4140,4155,4140,362
|
||
|
|
20231114,100200,424672850,4140,4145,4145,4140,132
|
||
|
|
20231114,100100,424125970,4140,4140,4140,4140,17
|
||
|
|
20231114,100000,424055590,4145,4145,4150,4145,495
|
||
|
|
20231114,095900,422003765,4145,4145,4145,4145,251
|
||
|
|
20231114,095800,420963370,4145,4145,4145,4145,0
|
||
|
|
20231114,095700,420963370,4145,4145,4145,4145,60
|
||
|
|
20231114,095600,420714670,4140,4140,4140,4140,0
|
||
|
|
20231114,095500,420714670,4140,4135,4140,4135,431
|
||
|
|
20231114,095400,418931360,4130,4130,4130,4130,691
|
||
|
|
20231114,095300,416077530,4120,4125,4125,4120,435
|
||
|
|
20231114,095200,414283365,4130,4130,4130,4130,20
|
||
|
|
20231114,095100,414200765,4130,4130,4130,4125,163
|
||
|
|
20231114,095000,413528195,4130,4130,4130,4130,869
|
||
|
|
20231114,094900,409939225,4145,4145,4145,4145,0
|
||
|
|
20231114,094800,409939225,4145,4145,4145,4145,0
|
||
|
|
20231114,094700,409939225,4145,4140,4145,4140,213
|
||
|
|
20231114,094600,409057395,4140,4130,4140,4130,283
|
||
|
|
20231114,094500,407886515,4130,4150,4150,4130,305
|
||
|
|
20231114,094400,406623855,4150,4150,4150,4140,139
|
||
|
|
20231114,094300,406047500,4155,4160,4160,4155,3
|
||
|
|
20231114,094200,406035030,4150,4160,4160,4150,171
|
||
|
|
20231114,094100,405325325,4150,4140,4155,4140,350
|
||
|
|
20231114,094000,403873385,4140,4145,4145,4140,20
|
||
|
|
20231114,093900,403790575,4140,4145,4145,4135,246
|
||
|
|
20231114,093800,402772775,4135,4150,4150,4120,1152
|
||
|
|
20231114,093700,398013080,4155,4155,4155,4155,240
|
||
|
|
20231114,093600,397015880,4155,4165,4170,4155,533
|
||
|
|
20231114,093500,394796035,4165,4165,4170,4155,756
|
||
|
|
20231114,093400,391652800,4165,4170,4175,4160,1302
|
||
|
|
20231114,093300,386221695,4170,4155,4170,4155,2968
|
||
|
|
20231114,093200,373875900,4155,4155,4160,4155,4408
|
||
|
|
20231114,093100,355555660,4155,4135,4155,4135,3090
|
||
|
|
20231114,093000,342746085,4140,4130,4140,4125,1128
|
||
|
|
20231114,092900,338086010,4130,4130,4135,4125,521
|
||
|
|
20231114,092800,335934760,4130,4125,4130,4125,3
|
||
|
|
20231114,092700,335922375,4130,4130,4130,4125,188
|
||
|
|
20231114,092600,335146695,4130,4125,4130,4125,67
|
||
|
|
20231114,092500,334870235,4140,4140,4140,4120,541
|
||
|
|
20231114,092400,332640395,4145,4150,4150,4130,3071
|
||
|
|
20231114,092300,319941965,4150,4150,4150,4145,562
|
||
|
|
20231114,092200,317610750,4150,4140,4150,4140,1076
|
||
|
|
20231114,092100,313145685,4140,4140,4140,4140,307
|
||
|
|
20231114,092000,311874705,4140,4150,4155,4140,2532
|
||
|
|
20231114,091900,301368230,4150,4150,4155,4150,1217
|
||
|
|
20231114,091800,296317430,4150,4145,4155,4145,3095
|
||
|
|
20231114,091700,283472440,4140,4140,4140,4130,1416
|
||
|
|
20231114,091600,277623645,4135,4135,4145,4135,1529
|
||
|
|
20231114,091500,271292910,4135,4135,4135,4135,1187
|
||
|
|
20231114,091400,266384665,4135,4135,4145,4135,3998
|
||
|
|
20231114,091300,249851275,4135,4150,4150,4135,1934
|
||
|
|
20231114,091200,241841800,4160,4130,4160,4125,10424
|
||
|
|
20231114,091100,198708530,4130,4105,4130,4105,9192
|
||
|
|
20231114,091000,160841895,4100,4090,4100,4085,6731
|
||
|
|
20231114,090900,133271330,4085,4100,4100,4085,624
|
||
|
|
20231114,090800,130718545,4100,4080,4100,4080,6167
|
||
|
|
20231114,090700,105510245,4080,4080,4080,4080,2097
|
||
|
|
20231114,090600,96954485,4080,4065,4085,4065,5508
|
||
|
|
20231114,090500,74490345,4070,4035,4070,4035,5491
|
||
|
|
20231114,090400,52231190,4045,4055,4055,4035,1162
|
||
|
|
20231114,090300,47522910,4055,4055,4055,4050,394
|
||
|
|
20231114,090200,45925540,4065,4080,4080,4065,80
|
||
|
|
20231114,090100,45599590,4055,4025,4080,4025,6195
|
||
|
|
20231114,090000,20527025,4025,3980,4025,3980,5155
|