561 lines
28 KiB
CSV
561 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,191800,21439149330,5930,5930,5930,5930,19328
|
|
20231116,191700,21439149330,5930,5930,5930,5930,0
|
|
20231116,191600,21439149330,5930,5930,5930,5930,0
|
|
20231116,191500,21439149330,5930,5930,5930,5930,0
|
|
20231116,191400,21439149330,5930,5930,5930,5930,0
|
|
20231116,191300,21439149330,5930,5930,5930,5930,0
|
|
20231116,191200,21439149330,5930,5930,5930,5930,0
|
|
20231116,191100,21439149330,5930,5930,5930,5930,0
|
|
20231116,191000,21439149330,5930,5930,5930,5930,0
|
|
20231116,190900,21439149330,5930,5930,5930,5930,0
|
|
20231116,190800,21439149330,5930,5930,5930,5930,0
|
|
20231116,190700,21439149330,5930,5930,5930,5930,0
|
|
20231116,190600,21439149330,5930,5930,5930,5930,0
|
|
20231116,190500,21439149330,5930,5930,5930,5930,0
|
|
20231116,190400,21439149330,5930,5930,5930,5930,0
|
|
20231116,190300,21439149330,5930,5930,5930,5930,0
|
|
20231116,190200,21439149330,5930,5930,5930,5930,0
|
|
20231116,190100,21439149330,5930,5930,5930,5930,0
|
|
20231116,190000,21439149330,5930,5930,5930,5930,0
|
|
20231116,185900,21439149330,5930,5930,5930,5930,0
|
|
20231116,185800,21439149330,5930,5930,5930,5930,0
|
|
20231116,185700,21439149330,5930,5930,5930,5930,0
|
|
20231116,185600,21439149330,5930,5930,5930,5930,0
|
|
20231116,185500,21439149330,5930,5930,5930,5930,0
|
|
20231116,185400,21439149330,5930,5930,5930,5930,0
|
|
20231116,185300,21439149330,5930,5930,5930,5930,0
|
|
20231116,185200,21439149330,5930,5930,5930,5930,0
|
|
20231116,185100,21439149330,5930,5930,5930,5930,0
|
|
20231116,185000,21439149330,5930,5930,5930,5930,0
|
|
20231116,184900,21439149330,5930,5930,5930,5930,0
|
|
20231116,184800,21439149330,5930,5930,5930,5930,19328
|
|
20231116,184700,21439149330,5930,5930,5930,5930,0
|
|
20231116,184600,21439149330,5930,5930,5930,5930,0
|
|
20231116,184500,21439149330,5930,5930,5930,5930,0
|
|
20231116,184400,21439149330,5930,5930,5930,5930,0
|
|
20231116,184300,21439149330,5930,5930,5930,5930,0
|
|
20231116,184200,21439149330,5930,5930,5930,5930,0
|
|
20231116,184100,21439149330,5930,5930,5930,5930,0
|
|
20231116,184000,21439149330,5930,5930,5930,5930,0
|
|
20231116,183900,21439149330,5930,5930,5930,5930,0
|
|
20231116,183800,21439149330,5930,5930,5930,5930,0
|
|
20231116,183700,21439149330,5930,5930,5930,5930,0
|
|
20231116,183600,21439149330,5930,5930,5930,5930,0
|
|
20231116,183500,21439149330,5930,5930,5930,5930,0
|
|
20231116,183400,21439149330,5930,5930,5930,5930,0
|
|
20231116,183300,21439149330,5930,5930,5930,5930,0
|
|
20231116,183200,21439149330,5930,5930,5930,5930,0
|
|
20231116,183100,21439149330,5930,5930,5930,5930,0
|
|
20231116,183000,21439149330,5930,5930,5930,5930,0
|
|
20231116,182900,21439149330,5930,5930,5930,5930,0
|
|
20231116,182800,21439149330,5930,5930,5930,5930,0
|
|
20231116,182700,21439149330,5930,5930,5930,5930,0
|
|
20231116,182600,21439149330,5930,5930,5930,5930,0
|
|
20231116,182500,21439149330,5930,5930,5930,5930,0
|
|
20231116,182400,21439149330,5930,5930,5930,5930,0
|
|
20231116,182300,21439149330,5930,5930,5930,5930,0
|
|
20231116,182200,21439149330,5930,5930,5930,5930,0
|
|
20231116,182100,21439149330,5930,5930,5930,5930,0
|
|
20231116,182000,21439149330,5930,5930,5930,5930,0
|
|
20231116,181900,21439149330,5930,5930,5930,5930,0
|
|
20231116,181800,21439149330,5930,5930,5930,5930,19328
|
|
20231116,181700,21439149330,5930,5930,5930,5930,0
|
|
20231116,181600,21439149330,5930,5930,5930,5930,0
|
|
20231116,181500,21439149330,5930,5930,5930,5930,0
|
|
20231116,181400,21439149330,5930,5930,5930,5930,0
|
|
20231116,181300,21439149330,5930,5930,5930,5930,0
|
|
20231116,181200,21439149330,5930,5930,5930,5930,0
|
|
20231116,181100,21439149330,5930,5930,5930,5930,0
|
|
20231116,181000,21439149330,5930,5930,5930,5930,0
|
|
20231116,180900,21439149330,5930,5930,5930,5930,0
|
|
20231116,180800,21439149330,5930,5930,5930,5930,0
|
|
20231116,180700,21439149330,5930,5930,5930,5930,0
|
|
20231116,180600,21439149330,5930,5930,5930,5930,0
|
|
20231116,180500,21439149330,5930,5930,5930,5930,0
|
|
20231116,180400,21439149330,5930,5930,5930,5930,0
|
|
20231116,180300,21439149330,5930,5930,5930,5930,0
|
|
20231116,180200,21439149330,5930,5930,5930,5930,0
|
|
20231116,180100,21439149330,5930,5930,5930,5930,0
|
|
20231116,180000,21439149330,5930,5930,5930,5930,0
|
|
20231116,175900,21439149330,5930,5930,5930,5930,0
|
|
20231116,175800,21439149330,5930,5930,5930,5930,0
|
|
20231116,175700,21439149330,5930,5930,5930,5930,0
|
|
20231116,175600,21439149330,5930,5930,5930,5930,0
|
|
20231116,175500,21439149330,5930,5930,5930,5930,0
|
|
20231116,175400,21439149330,5930,5930,5930,5930,0
|
|
20231116,175300,21439149330,5930,5930,5930,5930,0
|
|
20231116,175200,21439149330,5930,5930,5930,5930,0
|
|
20231116,175100,21439149330,5930,5930,5930,5930,0
|
|
20231116,175000,21439149330,5930,5930,5930,5930,0
|
|
20231116,174900,21439149330,5930,5930,5930,5930,0
|
|
20231116,174800,21439149330,5930,5930,5930,5930,19328
|
|
20231116,174700,21439149330,5930,5930,5930,5930,0
|
|
20231116,174600,21439149330,5930,5930,5930,5930,0
|
|
20231116,174500,21439149330,5930,5930,5930,5930,0
|
|
20231116,174400,21439149330,5930,5930,5930,5930,0
|
|
20231116,174300,21439149330,5930,5930,5930,5930,0
|
|
20231116,174200,21439149330,5930,5930,5930,5930,0
|
|
20231116,174100,21439149330,5930,5930,5930,5930,0
|
|
20231116,174000,21439149330,5930,5930,5930,5930,0
|
|
20231116,173900,21439149330,5930,5930,5930,5930,0
|
|
20231116,173800,21439149330,5930,5930,5930,5930,0
|
|
20231116,173700,21439149330,5930,5930,5930,5930,0
|
|
20231116,173600,21439149330,5930,5930,5930,5930,0
|
|
20231116,173500,21439149330,5930,5930,5930,5930,0
|
|
20231116,173400,21439149330,5930,5930,5930,5930,0
|
|
20231116,173300,21439149330,5930,5930,5930,5930,0
|
|
20231116,173200,21439149330,5930,5930,5930,5930,0
|
|
20231116,173100,21439149330,5930,5930,5930,5930,0
|
|
20231116,173000,21439149330,5930,5930,5930,5930,0
|
|
20231116,172900,21439149330,5930,5930,5930,5930,0
|
|
20231116,172800,21439149330,5930,5930,5930,5930,0
|
|
20231116,172700,21439149330,5930,5930,5930,5930,0
|
|
20231116,172600,21439149330,5930,5930,5930,5930,0
|
|
20231116,172500,21439149330,5930,5930,5930,5930,0
|
|
20231116,172400,21439149330,5930,5930,5930,5930,0
|
|
20231116,172300,21439149330,5930,5930,5930,5930,0
|
|
20231116,172200,21439149330,5930,5930,5930,5930,0
|
|
20231116,172100,21439149330,5930,5930,5930,5930,0
|
|
20231116,172000,21439149330,5930,5930,5930,5930,0
|
|
20231116,171900,21439149330,5930,5930,5930,5930,0
|
|
20231116,171800,21439149330,5930,5930,5930,5930,19328
|
|
20231116,171700,21439149330,5930,5930,5930,5930,0
|
|
20231116,171600,21439149330,5930,5930,5930,5930,0
|
|
20231116,171500,21439149330,5930,5930,5930,5930,0
|
|
20231116,171400,21439149330,5930,5930,5930,5930,0
|
|
20231116,171300,21439149330,5930,5930,5930,5930,0
|
|
20231116,171200,21439149330,5930,5930,5930,5930,0
|
|
20231116,171100,21439149330,5930,5930,5930,5930,0
|
|
20231116,171000,21439149330,5930,5930,5930,5930,0
|
|
20231116,170900,21439149330,5930,5930,5930,5930,0
|
|
20231116,170800,21439149330,5930,5930,5930,5930,0
|
|
20231116,170700,21439149330,5930,5930,5930,5930,0
|
|
20231116,170600,21439149330,5930,5930,5930,5930,0
|
|
20231116,170500,21439149330,5930,5930,5930,5930,0
|
|
20231116,170400,21439149330,5930,5930,5930,5930,0
|
|
20231116,170300,21439149330,5930,5930,5930,5930,0
|
|
20231116,170200,21439149330,5930,5930,5930,5930,0
|
|
20231116,170100,21439149330,5930,5930,5930,5930,0
|
|
20231116,170000,21439149330,5930,5930,5930,5930,0
|
|
20231116,165900,21439149330,5930,5930,5930,5930,0
|
|
20231116,165800,21439149330,5930,5930,5930,5930,0
|
|
20231116,165700,21439149330,5930,5930,5930,5930,0
|
|
20231116,165600,21439149330,5930,5930,5930,5930,0
|
|
20231116,165500,21439149330,5930,5930,5930,5930,0
|
|
20231116,165400,21439149330,5930,5930,5930,5930,0
|
|
20231116,165300,21439149330,5930,5930,5930,5930,0
|
|
20231116,165200,21439149330,5930,5930,5930,5930,0
|
|
20231116,165100,21439149330,5930,5930,5930,5930,0
|
|
20231116,165000,21439149330,5930,5930,5930,5930,0
|
|
20231116,164900,21439149330,5930,5930,5930,5930,0
|
|
20231116,164800,21439149330,5930,5930,5930,5930,19328
|
|
20231116,164700,21439149330,5930,5930,5930,5930,0
|
|
20231116,164600,21439149330,5930,5930,5930,5930,0
|
|
20231116,164500,21439149330,5930,5930,5930,5930,0
|
|
20231116,164400,21439149330,5930,5930,5930,5930,0
|
|
20231116,164300,21439149330,5930,5930,5930,5930,0
|
|
20231116,164200,21439149330,5930,5930,5930,5930,0
|
|
20231116,164100,21439149330,5930,5930,5930,5930,0
|
|
20231116,164000,21439149330,5930,5930,5930,5930,0
|
|
20231116,163900,21439149330,5930,5930,5930,5930,0
|
|
20231116,163800,21439149330,5930,5930,5930,5930,0
|
|
20231116,163700,21439149330,5930,5930,5930,5930,0
|
|
20231116,163600,21439149330,5930,5930,5930,5930,0
|
|
20231116,163500,21439149330,5930,5930,5930,5930,0
|
|
20231116,163400,21439149330,5930,5930,5930,5930,0
|
|
20231116,163300,21439149330,5930,5930,5930,5930,0
|
|
20231116,163200,21439149330,5930,5930,5930,5930,0
|
|
20231116,163100,21439149330,5930,5930,5930,5930,0
|
|
20231116,163000,21439149330,5930,5930,5930,5930,19328
|
|
20231116,162900,21324534290,5870,5870,5870,5870,0
|
|
20231116,162800,21324534290,5870,5870,5870,5870,0
|
|
20231116,162700,21324534290,5870,5870,5870,5870,0
|
|
20231116,162600,21324534290,5870,5870,5870,5870,0
|
|
20231116,162500,21324534290,5870,5870,5870,5870,0
|
|
20231116,162400,21324534290,5870,5870,5870,5870,0
|
|
20231116,162300,21324534290,5870,5870,5870,5870,0
|
|
20231116,162200,21324534290,5870,5870,5870,5870,0
|
|
20231116,162100,21324534290,5870,5870,5870,5870,0
|
|
20231116,162000,21324534290,5870,5870,5870,5870,0
|
|
20231116,161900,21324534290,5870,5870,5880,5870,3425
|
|
20231116,161800,21304420030,5870,5880,5880,5850,8116
|
|
20231116,161700,21256822510,5880,5910,5910,5880,4857
|
|
20231116,161600,21228203660,5910,5910,5920,5910,1820
|
|
20231116,161500,21217446460,5920,5920,5920,5910,979
|
|
20231116,161400,21211656340,5920,5930,5930,5920,1314
|
|
20231116,161300,21203867440,5930,5920,5930,5920,157
|
|
20231116,161200,21202937940,5920,5920,5920,5920,270
|
|
20231116,161100,21201339540,5920,5910,5920,5900,2095
|
|
20231116,161000,21188953630,5920,5910,5920,5910,544
|
|
20231116,160900,21185737390,5910,5920,5920,5910,1546
|
|
20231116,160800,21176585260,5920,5920,5920,5920,5416
|
|
20231116,160700,21144522540,5920,5930,5930,5920,2250
|
|
20231116,160600,21131189710,5920,5920,5920,5920,6
|
|
20231116,160500,21131154190,5920,5930,5930,5920,252
|
|
20231116,160400,21129662330,5930,5930,5930,5920,468
|
|
20231116,160300,21126890740,5930,5930,5930,5920,374
|
|
20231116,160200,21124673910,5920,5920,5930,5920,298
|
|
20231116,160100,21122907490,5920,5920,5920,5910,1847
|
|
20231116,160000,21111981830,5920,5930,5930,5920,109
|
|
20231116,155900,21111335760,5920,5930,5930,5920,309
|
|
20231116,155800,21109505350,5930,5930,5940,5920,1290
|
|
20231116,155700,21101865640,5930,5920,5930,5920,268
|
|
20231116,155600,21100278190,5920,5920,5930,5920,1393
|
|
20231116,155500,21092030070,5920,5940,5950,5920,1030
|
|
20231116,155400,21085919910,5940,5930,5940,5920,210
|
|
20231116,155300,21084673770,5940,5930,5940,5930,1362
|
|
20231116,155200,21076584880,5920,5920,5930,5920,71
|
|
20231116,155100,21076164510,5910,5940,5940,5910,248
|
|
20231116,155000,21074698020,5920,5920,5930,5910,669
|
|
20231116,154900,21070741000,5910,5910,5920,5910,332
|
|
20231116,154800,21068778830,5920,5930,5930,5920,3413
|
|
20231116,154700,21048568290,5940,5940,5940,5940,6
|
|
20231116,154600,21048532650,5940,5940,5950,5940,66
|
|
20231116,154500,21048140380,5950,5940,5950,5930,1769
|
|
20231116,154400,21037620710,5930,5940,5940,5920,193
|
|
20231116,154300,21036474400,5950,5930,5950,5930,723
|
|
20231116,154200,21032186460,5920,5930,5930,5920,176
|
|
20231116,154100,21031143150,5930,5930,5940,5930,2058
|
|
20231116,154000,21018939170,5930,5930,5950,5930,516
|
|
20231116,153900,21015878400,5950,5940,5950,5930,427
|
|
20231116,153800,21013339920,5920,5940,5940,5920,165
|
|
20231116,153700,21012363060,5940,5940,5940,5910,274
|
|
20231116,153600,21010741500,5940,5900,5940,5900,251
|
|
20231116,153500,21009250680,5910,5920,5920,5910,3283
|
|
20231116,153400,20989842350,5920,5920,5940,5920,313
|
|
20231116,153300,20987989360,5920,5920,5920,5920,654
|
|
20231116,153200,20984117680,5920,5930,5930,5920,1887
|
|
20231116,153100,20972944890,5940,5940,5940,5940,0
|
|
20231116,153000,20972944890,5940,5930,5940,5920,89
|
|
20231116,152900,20972417380,5930,5940,5940,5920,350
|
|
20231116,152800,20970342640,5950,5950,5950,5930,356
|
|
20231116,152700,20968230970,5930,5950,5950,5930,33
|
|
20231116,152600,20968034640,5960,5950,5960,5920,2499
|
|
20231116,152500,20953190600,5920,5940,5950,5920,791
|
|
20231116,152400,20948494550,5940,5940,5940,5940,2070
|
|
20231116,152300,20936198750,5940,5940,5940,5920,1182
|
|
20231116,152200,20929181140,5940,5940,5940,5940,518
|
|
20231116,152100,20926104220,5920,5940,5950,5920,739
|
|
20231116,152000,20921715250,5940,5940,5940,5930,367
|
|
20231116,151900,20919536090,5940,5930,5940,5930,3897
|
|
20231116,151800,20896425650,5910,5940,5940,5910,2559
|
|
20231116,151700,20881248370,5940,5950,5950,5940,652
|
|
20231116,151600,20877369370,5950,5910,5950,5910,1793
|
|
20231116,151500,20866719840,5910,5920,5940,5900,4068
|
|
20231116,151400,20842669080,5920,5920,5920,5910,887
|
|
20231116,151300,20837424580,5920,5930,5930,5920,1621
|
|
20231116,151200,20827814370,5940,5930,5940,5930,350
|
|
20231116,151100,20825738830,5940,5930,5940,5930,688
|
|
20231116,151000,20821657610,5930,5910,5930,5910,2606
|
|
20231116,150900,20806255610,5920,5930,5930,5920,1601
|
|
20231116,150800,20796777670,5920,5930,5930,5920,3901
|
|
20231116,150700,20773670190,5930,5940,5950,5930,219
|
|
20231116,150600,20772369430,5930,5950,5950,5930,4114
|
|
20231116,150500,20747929030,5950,5950,5960,5950,1996
|
|
20231116,150400,20736052720,5950,5960,5960,5950,242
|
|
20231116,150300,20734610800,5960,5960,5960,5940,2750
|
|
20231116,150200,20718256870,5960,5960,5970,5950,2006
|
|
20231116,150100,20706299280,5960,5970,5970,5960,71
|
|
20231116,150000,20705876090,5960,5970,5970,5960,1080
|
|
20231116,145900,20699428720,5980,5970,5980,5970,506
|
|
20231116,145800,20696405780,5960,5960,5990,5960,4728
|
|
20231116,145700,20668143370,5970,5960,5970,5940,230
|
|
20231116,145600,20666773380,5940,5960,5960,5940,135
|
|
20231116,145500,20665969500,5960,5940,5960,5930,101
|
|
20231116,145400,20665370520,5930,5970,5980,5930,2707
|
|
20231116,145300,20649231960,5960,5950,5960,5940,1643
|
|
20231116,145200,20639451660,5950,5950,5950,5940,539
|
|
20231116,145100,20636249060,5950,5930,5950,5930,955
|
|
20231116,145000,20630581450,5930,5920,5930,5910,1013
|
|
20231116,144900,20624577870,5920,5930,5930,5910,1961
|
|
20231116,144800,20612981550,5920,5950,5950,5920,947
|
|
20231116,144700,20607359880,5950,5940,5950,5930,772
|
|
20231116,144600,20602773890,5950,5910,5950,5910,4840
|
|
20231116,144500,20574152180,5900,5920,5920,5900,1531
|
|
20231116,144400,20565099390,5920,5910,5930,5910,2794
|
|
20231116,144300,20548566960,5920,5930,5930,5910,2684
|
|
20231116,144200,20532679630,5920,5940,5940,5920,3339
|
|
20231116,144100,20512878740,5940,5940,5940,5930,1365
|
|
20231116,144000,20504783260,5930,5910,5940,5910,720
|
|
20231116,143900,20500514480,5890,5930,5930,5880,9549
|
|
20231116,143800,20444145490,5920,5940,5940,5910,4448
|
|
20231116,143700,20417778100,5950,5970,5970,5940,4125
|
|
20231116,143600,20393227460,5970,5960,5980,5960,526
|
|
20231116,143500,20390087730,5970,5980,5980,5970,469
|
|
20231116,143400,20387287200,5980,5990,5990,5980,187
|
|
20231116,143300,20386168790,5990,5980,5990,5970,207
|
|
20231116,143200,20384928960,5990,5990,6000,5960,874
|
|
20231116,143100,20379709690,5990,6000,6000,5990,2892
|
|
20231116,143000,20362379630,5990,5990,6000,5990,1561
|
|
20231116,142900,20353019190,5990,6000,6000,5990,774
|
|
20231116,142800,20348380810,6000,5990,6000,5970,273
|
|
20231116,142700,20346744960,5990,6000,6000,5990,1376
|
|
20231116,142600,20338490660,5960,6000,6000,5960,2084
|
|
20231116,142500,20326008600,5990,5980,6000,5950,124
|
|
20231116,142400,20325266570,5950,5980,5980,5950,1935
|
|
20231116,142300,20313744190,5960,5990,5990,5950,4961
|
|
20231116,142200,20284177350,5990,5970,5990,5960,725
|
|
20231116,142100,20279850140,5970,5960,5970,5950,502
|
|
20231116,142000,20276860080,5970,5950,5980,5940,9298
|
|
20231116,141900,20221516410,5950,5980,5980,5950,6113
|
|
20231116,141800,20185088360,5980,5990,5990,5960,4461
|
|
20231116,141700,20158441510,5990,6020,6020,5990,3271
|
|
20231116,141600,20138808760,6030,6020,6030,6010,1821
|
|
20231116,141500,20127854760,6020,6040,6040,6020,1373
|
|
20231116,141400,20119580670,6030,6050,6050,6030,155
|
|
20231116,141300,20118643580,6050,6040,6050,6030,513
|
|
20231116,141200,20115547050,6030,6050,6050,6020,1068
|
|
20231116,141100,20109102820,6050,6060,6070,6050,615
|
|
20231116,141000,20105378780,6050,6080,6080,6050,907
|
|
20231116,140900,20099882690,6080,6070,6080,6070,1920
|
|
20231116,140800,20088217080,6080,6080,6090,6070,461
|
|
20231116,140700,20085415970,6090,6080,6090,6070,949
|
|
20231116,140600,20079646900,6090,6070,6090,6060,5727
|
|
20231116,140500,20044845350,6070,6070,6080,6060,2137
|
|
20231116,140400,20031875870,6070,6050,6070,6040,1327
|
|
20231116,140300,20023846280,6050,6060,6070,6050,1158
|
|
20231116,140200,20016824810,6060,6040,6070,6040,5935
|
|
20231116,140100,19980876810,6040,6030,6060,6030,343
|
|
20231116,140000,19978802730,6040,6060,6060,6040,1059
|
|
20231116,135900,19972397070,6050,6050,6050,6030,1350
|
|
20231116,135800,19964237630,6050,6020,6050,6010,1351
|
|
20231116,135700,19956093010,6030,6070,6070,6030,508
|
|
20231116,135600,19953021240,6070,6090,6090,6050,2635
|
|
20231116,135500,19937053010,6080,6070,6100,6070,2866
|
|
20231116,135400,19919601110,6070,6050,6070,6030,2394
|
|
20231116,135300,19905124340,6050,6060,6060,6050,567
|
|
20231116,135200,19901690850,6060,6090,6120,6050,7234
|
|
20231116,135100,19857663510,6090,6020,6100,6010,16491
|
|
20231116,135000,19757723480,6010,6000,6010,6000,1773
|
|
20231116,134900,19747079010,6000,6000,6010,6000,586
|
|
20231116,134800,19743562710,6000,6010,6010,6000,606
|
|
20231116,134700,19739922650,6010,6020,6020,6000,244
|
|
20231116,134600,19738455960,6020,6020,6020,6010,2169
|
|
20231116,134500,19725418230,6010,6010,6010,6000,1521
|
|
20231116,134400,19716277830,6010,6010,6010,6010,598
|
|
20231116,134300,19712683850,6010,5980,6010,5980,5537
|
|
20231116,134200,19679468220,5980,5980,5980,5970,667
|
|
20231116,134100,19675483610,5980,5980,5980,5980,75
|
|
20231116,134000,19675035110,5980,5970,5980,5960,129
|
|
20231116,133900,19674265680,5980,5960,5980,5950,384
|
|
20231116,133800,19671977740,5980,5980,5980,5960,2102
|
|
20231116,133700,19659438690,5970,5980,5980,5970,279
|
|
20231116,133600,19657773030,5980,5970,5980,5960,1210
|
|
20231116,133500,19650547860,5980,5980,5990,5970,235
|
|
20231116,133400,19649142770,5970,5980,5990,5970,411
|
|
20231116,133300,19646688970,6000,5980,6000,5970,3772
|
|
20231116,133200,19624156840,5990,5990,5990,5970,1453
|
|
20231116,133100,19615479030,5990,5970,5990,5970,1393
|
|
20231116,133000,19607157610,5980,5970,5990,5970,629
|
|
20231116,132900,19603401190,5970,5980,5980,5970,850
|
|
20231116,132800,19598325280,5990,5970,6000,5940,2889
|
|
20231116,132700,19581138670,5980,6010,6010,5980,3168
|
|
20231116,132600,19562145340,6010,6010,6010,6000,1587
|
|
20231116,132500,19552607770,6010,6000,6010,5990,415
|
|
20231116,132400,19550117080,6010,6000,6010,5990,2119
|
|
20231116,132300,19537403310,6000,5990,6000,5980,1420
|
|
20231116,132200,19528899790,5990,5980,5990,5980,175
|
|
20231116,132100,19527853270,5980,5970,5980,5970,721
|
|
20231116,132000,19523544130,5970,5960,5980,5960,1011
|
|
20231116,131900,19517513030,5970,5970,5970,5970,231
|
|
20231116,131800,19516133960,5970,5950,5970,5930,840
|
|
20231116,131700,19511126260,5950,5910,5950,5900,1065
|
|
20231116,131600,19504822400,5930,5930,5940,5900,15103
|
|
20231116,131500,19415600370,5940,5970,5970,5930,10470
|
|
20231116,131400,19353339600,5970,5970,5990,5970,3107
|
|
20231116,131300,19334789770,5980,5980,5990,5970,1383
|
|
20231116,131200,19326530700,5980,5970,5990,5970,29
|
|
20231116,131100,19326357450,5990,5990,5990,5970,758
|
|
20231116,131000,19321829550,5990,5990,5990,5960,472
|
|
20231116,130900,19319005090,5990,5980,5990,5960,4024
|
|
20231116,130800,19294966470,5990,5990,6000,5980,924
|
|
20231116,130700,19289439560,5990,5980,6000,5980,344
|
|
20231116,130600,19287381540,5980,6000,6010,5980,207
|
|
20231116,130500,19286141340,6010,5960,6010,5960,10444
|
|
20231116,130400,19223781680,5970,5970,5980,5960,1209
|
|
20231116,130300,19216567930,5980,5980,5990,5970,1715
|
|
20231116,130200,19206319010,5980,5980,5990,5950,7671
|
|
20231116,130100,19160573790,5980,5990,5990,5980,602
|
|
20231116,130000,19156968810,6020,6000,6020,5980,4280
|
|
20231116,125900,19131336700,6000,6010,6010,6000,2498
|
|
20231116,125800,19116345700,6020,6020,6020,6010,907
|
|
20231116,125700,19110892420,6020,6010,6020,6010,889
|
|
20231116,125600,19105547730,6020,6020,6040,6010,1746
|
|
20231116,125500,19095037320,6020,6020,6020,6000,4132
|
|
20231116,125400,19070209920,6020,6040,6040,6020,786
|
|
20231116,125300,19065471080,6040,6040,6050,6030,1894
|
|
20231116,125200,19054031290,6040,6050,6050,6040,240
|
|
20231116,125100,19052581680,6050,6050,6050,6050,191
|
|
20231116,125000,19051426130,6050,6060,6060,6050,387
|
|
20231116,124900,19049084180,6070,6050,6070,6040,1260
|
|
20231116,124800,19041459510,6050,6060,6080,6050,900
|
|
20231116,124700,19036000870,6060,6070,6070,6060,1102
|
|
20231116,124600,19029320610,6070,6050,6070,6040,1601
|
|
20231116,124500,19019629600,6050,6020,6050,6020,2030
|
|
20231116,124400,19007378560,6030,6020,6030,6010,2732
|
|
20231116,124300,18990922440,6020,6020,6030,6010,1646
|
|
20231116,124200,18981017000,6030,6020,6030,6020,1168
|
|
20231116,124100,18973985630,6020,6030,6030,6020,1175
|
|
20231116,124000,18966912030,6030,6020,6040,6020,2219
|
|
20231116,123900,18953543770,6020,6020,6040,6020,2473
|
|
20231116,123800,18938643480,6020,6030,6030,6020,5222
|
|
20231116,123700,18907199580,6030,6030,6030,6020,1711
|
|
20231116,123600,18896885520,6030,6030,6030,6030,283
|
|
20231116,123500,18895179030,6030,6030,6030,6030,886
|
|
20231116,123400,18889836450,6030,6030,6030,6020,2726
|
|
20231116,123300,18873405640,6030,6050,6050,6030,1296
|
|
20231116,123200,18865577290,6050,6050,6050,6040,567
|
|
20231116,123100,18862149030,6050,6080,6080,6040,1448
|
|
20231116,123000,18853386630,6080,6040,6090,6030,713
|
|
20231116,122900,18849073320,6030,6050,6050,6030,2258
|
|
20231116,122800,18835437900,6050,6080,6080,6050,4048
|
|
20231116,122700,18810909800,6100,6090,6100,6080,856
|
|
20231116,122600,18805704760,6090,6100,6100,6090,1128
|
|
20231116,122500,18798831210,6100,6100,6100,6100,304
|
|
20231116,122400,18796976810,6110,6110,6120,6110,1790
|
|
20231116,122300,18786036430,6120,6110,6120,6090,2251
|
|
20231116,122200,18772288770,6120,6120,6120,6090,4620
|
|
20231116,122100,18744072470,6120,6130,6130,6110,3792
|
|
20231116,122000,18720876930,6130,6110,6130,6100,4842
|
|
20231116,121900,18691236910,6110,6100,6110,6090,1305
|
|
20231116,121800,18683272540,6100,6090,6110,6090,1385
|
|
20231116,121700,18674817990,6110,6120,6120,6090,8865
|
|
20231116,121600,18620671870,6120,6090,6120,6090,4906
|
|
20231116,121500,18590720180,6100,6070,6100,6070,2491
|
|
20231116,121400,18575570710,6070,6070,6080,6060,1037
|
|
20231116,121300,18569281120,6060,6060,6070,6050,1086
|
|
20231116,121200,18562700220,6060,6050,6060,6050,1049
|
|
20231116,121100,18556353280,6040,6030,6050,6030,1434
|
|
20231116,121000,18547689490,6030,6050,6050,6030,948
|
|
20231116,120900,18541963650,6050,6040,6050,6030,413
|
|
20231116,120800,18539469740,6040,6050,6050,6030,1940
|
|
20231116,120700,18527761350,6050,6050,6050,6040,777
|
|
20231116,120600,18523064380,6050,6040,6050,6040,764
|
|
20231116,120500,18518449330,6040,6050,6050,6040,1282
|
|
20231116,120400,18510698180,6060,6040,6080,6040,1368
|
|
20231116,120300,18502401060,6050,6050,6060,6030,75
|
|
20231116,120200,18501947290,6050,6050,6060,6020,991
|
|
20231116,120100,18495958710,6050,6030,6050,6010,3724
|
|
20231116,120000,18473525250,6020,6030,6050,6020,2466
|
|
20231116,115900,18458657010,6030,6040,6050,6030,1094
|
|
20231116,115800,18452046750,6040,6030,6050,6030,700
|
|
20231116,115700,18447820800,6030,6040,6060,6030,2877
|
|
20231116,115600,18430448550,6040,6070,6070,6040,8735
|
|
20231116,115500,18377471270,6070,6070,6080,6070,887
|
|
20231116,115400,18372086380,6080,6080,6080,6070,1891
|
|
20231116,115300,18360598330,6080,6080,6080,6080,492
|
|
20231116,115200,18357606970,6080,6080,6100,6080,3033
|
|
20231116,115100,18339165810,6080,6090,6100,6080,2679
|
|
20231116,115000,18322850040,6090,6100,6100,6090,1664
|
|
20231116,114900,18312699660,6100,6110,6110,6090,349
|
|
20231116,114800,18310570490,6090,6100,6110,6090,6032
|
|
20231116,114700,18273781990,6090,6100,6100,6090,3160
|
|
20231116,114600,18254536130,6100,6100,6110,6100,2755
|
|
20231116,114500,18237729640,6100,6090,6110,6090,2498
|
|
20231116,114400,18222503720,6090,6100,6110,6090,2290
|
|
20231116,114300,18208536500,6110,6110,6110,6100,897
|
|
20231116,114200,18203064150,6100,6110,6110,6100,419
|
|
20231116,114100,18200507010,6120,6120,6120,6110,824
|
|
20231116,114000,18195470520,6110,6130,6130,6100,1373
|
|
20231116,113900,18187070380,6130,6110,6130,6110,4218
|
|
20231116,113800,18161249430,6110,6110,6110,6090,960
|
|
20231116,113700,18155387430,6110,6100,6110,6100,736
|
|
20231116,113600,18150896860,6100,6090,6110,6090,2230
|
|
20231116,113500,18137306450,6090,6100,6100,6080,1113
|
|
20231116,113400,18130533070,6090,6100,6110,6090,6818
|
|
20231116,113300,18088992780,6110,6090,6120,6090,5675
|
|
20231116,113200,18054356690,6100,6090,6100,6090,7105
|
|
20231116,113100,18011030700,6090,6080,6090,6080,3076
|
|
20231116,113000,17992314570,6080,6080,6090,6060,2346
|
|
20231116,112900,17978049630,6080,6060,6080,6060,3681
|
|
20231116,112800,17955706520,6060,6070,6070,6060,1600
|
|
20231116,112700,17946008380,6070,6070,6070,6060,3987
|
|
20231116,112600,17921810480,6080,6070,6080,6060,1391
|
|
20231116,112500,17913368340,6060,6070,6070,6060,2687
|
|
20231116,112400,17897074090,6070,6070,6080,6060,3090
|
|
20231116,112300,17878317320,6070,6070,6070,6060,1299
|
|
20231116,112200,17870435700,6070,6070,6080,6060,2918
|
|
20231116,112100,17852720290,6060,6040,6080,6040,3484
|
|
20231116,112000,17831634600,6040,6040,6040,6030,1746
|
|
20231116,111900,17821093200,6050,6020,6050,6020,3482
|
|
20231116,111800,17800083960,6020,6030,6030,6010,4451
|
|
20231116,111700,17773304050,6030,6000,6040,5990,7555
|
|
20231116,111600,17727852940,5990,6080,6080,5990,39383
|
|
20231116,111500,17490470550,6070,6060,6070,6060,3340
|
|
20231116,111400,17470216650,6070,6070,6080,6060,2884
|
|
20231116,111300,17452710940,6070,6090,6100,6060,26583
|
|
20231116,111200,17291290750,6100,6100,6100,6090,868
|
|
20231116,111100,17285998070,6100,6110,6110,6090,6138
|
|
20231116,111000,17248571150,6100,6140,6140,6090,8104
|
|
20231116,110900,17199057600,6130,6140,6150,6120,6982
|
|
20231116,110800,17156184880,6120,6090,6140,6090,5787
|
|
20231116,110700,17120862770,6100,6160,6170,6090,16440
|
|
20231116,110600,17020075010,6160,6150,6180,6140,7715
|
|
20231116,110500,16972581220,6140,6100,6150,6100,7455
|
|
20231116,110400,16926859740,6120,6110,6140,6100,5640
|
|
20231116,110300,16892338730,6110,6090,6110,6070,3764
|
|
20231116,110200,16869439900,6090,6100,6100,6070,4117
|
|
20231116,110100,16844365020,6080,6050,6100,6050,8658
|
|
20231116,110000,16791835560,6050,6070,6100,6050,19767
|
|
20231116,105900,16672023380,6070,6090,6120,6070,6936
|
|
20231116,105800,16629756670,6090,6080,6100,6060,5871
|
|
20231116,105700,16594054660,6080,6120,6120,6050,19043
|
|
20231116,105600,16478321260,6120,6130,6150,6110,6296
|
|
20231116,105500,16439710530,6130,6120,6140,6080,32839
|
|
20231116,105400,16239282690,6120,6140,6160,6120,11375
|
|
20231116,105300,16169543850,6140,6170,6170,6120,31360
|
|
20231116,105200,15976919330,6170,6190,6190,6160,17846
|
|
20231116,105100,15866720450,6190,6210,6210,6180,9201
|
|
20231116,105000,15809751120,6210,6230,6240,6200,11507
|
|
20231116,104900,15738280800,6240,6240,6250,6240,3196
|
|
20231116,104800,15718320570,6230,6280,6280,6230,8831
|
|
20231116,104700,15663209800,6280,6240,6290,6240,17749
|
|
20231116,104600,15551827690,6260,6210,6260,6210,11622
|
|
20231116,104500,15479438680,6210,6210,6220,6200,3349
|
|
20231116,104400,15458637380,6220,6210,6220,6200,10539
|
|
20231116,104300,15393200180,6210,6250,6250,6210,4089
|
|
20231116,104200,15367724830,6250,6210,6260,6200,9905
|
|
20231116,104100,15306179370,6200,6210,6230,6200,12871
|
|
20231116,104000,15226244490,6220,6240,6250,6200,17525
|
|
20231116,103900,15117230040,6240,6320,6320,6240,19444
|
|
20231116,103800,14995271050,6320,6310,6330,6300,23370
|
|
20231116,103700,14847623080,6320,6290,6320,6260,32813
|
|
20231116,103600,14641279110,6300,6280,6300,6260,20679
|
|
20231116,103500,14511345810,6270,6230,6290,6230,32922
|
|
20231116,103400,14305124230,6240,6220,6240,6210,9389
|
|
20231116,103300,14246636020,6210,6230,6240,6210,12585
|
|
20231116,103200,14168353580,6230,6200,6240,6190,24671
|
|
20231116,103100,14014873530,6200,6210,6210,6170,20131
|
|
20231116,103000,13890363450,6210,6230,6230,6160,37973
|
|
20231116,102900,13655339270,6230,6220,6240,6180,42162
|
|
20231116,102800,13393550200,6230,6300,6310,6230,49356
|
|
20231116,102700,13084326240,6300,6320,6330,6300,11047
|
|
20231116,102600,13014592700,6320,6310,6330,6300,13656
|
|
20231116,102500,12928403840,6310,6350,6360,6310,14750
|
|
20231116,102400,12834888780,6360,6320,6380,6310,11848
|
|
20231116,102300,12759575400,6320,6370,6370,6300,20262
|
|
20231116,102200,12631470560,6360,6320,6390,6310,17523
|
|
20231116,102100,12520066300,6310,6350,6360,6310,26552
|
|
20231116,102000,12352069980,6350,6370,6390,6350,28966
|
|
20231116,101900,12167846950,6380,6410,6440,6360,62262
|
|
20231116,101800,11769271170,6410,6460,6470,6400,88218
|
|
20231116,101700,11202154950,6450,6410,6470,6400,121814
|
|
20231116,101600,10417464070,6410,6410,6430,6330,65904
|
|
20231116,101500,9995847940,6410,6280,6420,6280,93022
|
|
20231116,101400,9402566660,6290,6330,6340,6270,66575
|
|
20231116,101300,8983046820,6320,6320,6370,6320,29709
|
|
20231116,101200,8794574280,6360,6360,6370,6310,43249
|
|
20231116,101100,8520715370,6370,6350,6380,6340,59945
|
|
20231116,101000,8139423590,6340,6390,6390,6310,89691
|
|
20231116,100900,7571341140,6390,6390,6460,6350,164118
|
|
20231116,100800,6517643730,6390,6280,6390,6280,55287
|
|
20231116,100700,6167106910,6290,6320,6350,6270,66303
|
|
20231116,100600,5748240840,6330,6400,6400,6300,101384
|
|
20231116,100500,5104604230,6400,6370,6410,6290,213324
|
|
20231116,100400,3744801570,6390,6390,6390,6390,0
|
|
20231116,100300,3744801570,6390,6390,6390,6390,0
|
|
20231116,100200,3744801570,6390,6250,6390,6200,187892
|
|
20231116,100100,2553112350,6220,6130,6390,6090,204250
|
|
20231116,100000,1279312650,6090,5810,6170,5780,214310
|