674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,201100,1767543295,3920,3920,3920,3920,3820
|
|
20231113,201000,1767543295,3920,3920,3920,3920,0
|
|
20231113,200900,1767543295,3920,3920,3920,3920,0
|
|
20231113,200800,1767543295,3920,3920,3920,3920,0
|
|
20231113,200700,1767543295,3920,3920,3920,3920,0
|
|
20231113,200600,1767543295,3920,3920,3920,3920,0
|
|
20231113,200500,1767543295,3920,3920,3920,3920,0
|
|
20231113,200400,1767543295,3920,3920,3920,3920,0
|
|
20231113,200300,1767543295,3920,3920,3920,3920,0
|
|
20231113,200200,1767543295,3920,3920,3920,3920,0
|
|
20231113,200100,1767543295,3920,3920,3920,3920,0
|
|
20231113,200000,1767543295,3920,3920,3920,3920,0
|
|
20231113,195900,1767543295,3920,3920,3920,3920,0
|
|
20231113,195800,1767543295,3920,3920,3920,3920,0
|
|
20231113,195700,1767543295,3920,3920,3920,3920,0
|
|
20231113,195600,1767543295,3920,3920,3920,3920,0
|
|
20231113,195500,1767543295,3920,3920,3920,3920,0
|
|
20231113,195400,1767543295,3920,3920,3920,3920,0
|
|
20231113,195300,1767543295,3920,3920,3920,3920,0
|
|
20231113,195200,1767543295,3920,3920,3920,3920,0
|
|
20231113,195100,1767543295,3920,3920,3920,3920,0
|
|
20231113,195000,1767543295,3920,3920,3920,3920,0
|
|
20231113,194900,1767543295,3920,3920,3920,3920,0
|
|
20231113,194800,1767543295,3920,3920,3920,3920,0
|
|
20231113,194700,1767543295,3920,3920,3920,3920,0
|
|
20231113,194600,1767543295,3920,3920,3920,3920,0
|
|
20231113,194500,1767543295,3920,3920,3920,3920,0
|
|
20231113,194400,1767543295,3920,3920,3920,3920,0
|
|
20231113,194300,1767543295,3920,3920,3920,3920,0
|
|
20231113,194200,1767543295,3920,3920,3920,3920,0
|
|
20231113,194100,1767543295,3920,3920,3920,3920,3820
|
|
20231113,194000,1767543295,3920,3920,3920,3920,0
|
|
20231113,193900,1767543295,3920,3920,3920,3920,0
|
|
20231113,193800,1767543295,3920,3920,3920,3920,0
|
|
20231113,193700,1767543295,3920,3920,3920,3920,0
|
|
20231113,193600,1767543295,3920,3920,3920,3920,0
|
|
20231113,193500,1767543295,3920,3920,3920,3920,0
|
|
20231113,193400,1767543295,3920,3920,3920,3920,0
|
|
20231113,193300,1767543295,3920,3920,3920,3920,0
|
|
20231113,193200,1767543295,3920,3920,3920,3920,0
|
|
20231113,193100,1767543295,3920,3920,3920,3920,0
|
|
20231113,193000,1767543295,3920,3920,3920,3920,0
|
|
20231113,192900,1767543295,3920,3920,3920,3920,0
|
|
20231113,192800,1767543295,3920,3920,3920,3920,0
|
|
20231113,192700,1767543295,3920,3920,3920,3920,0
|
|
20231113,192600,1767543295,3920,3920,3920,3920,0
|
|
20231113,192500,1767543295,3920,3920,3920,3920,0
|
|
20231113,192400,1767543295,3920,3920,3920,3920,0
|
|
20231113,192300,1767543295,3920,3920,3920,3920,0
|
|
20231113,192200,1767543295,3920,3920,3920,3920,0
|
|
20231113,192100,1767543295,3920,3920,3920,3920,0
|
|
20231113,192000,1767543295,3920,3920,3920,3920,0
|
|
20231113,191900,1767543295,3920,3920,3920,3920,0
|
|
20231113,191800,1767543295,3920,3920,3920,3920,0
|
|
20231113,191700,1767543295,3920,3920,3920,3920,0
|
|
20231113,191600,1767543295,3920,3920,3920,3920,0
|
|
20231113,191500,1767543295,3920,3920,3920,3920,0
|
|
20231113,191400,1767543295,3920,3920,3920,3920,0
|
|
20231113,191300,1767543295,3920,3920,3920,3920,0
|
|
20231113,191200,1767543295,3920,3920,3920,3920,0
|
|
20231113,191100,1767543295,3920,3920,3920,3920,3820
|
|
20231113,191000,1767543295,3920,3920,3920,3920,0
|
|
20231113,190900,1767543295,3920,3920,3920,3920,0
|
|
20231113,190800,1767543295,3920,3920,3920,3920,0
|
|
20231113,190700,1767543295,3920,3920,3920,3920,0
|
|
20231113,190600,1767543295,3920,3920,3920,3920,0
|
|
20231113,190500,1767543295,3920,3920,3920,3920,0
|
|
20231113,190400,1767543295,3920,3920,3920,3920,0
|
|
20231113,190300,1767543295,3920,3920,3920,3920,0
|
|
20231113,190200,1767543295,3920,3920,3920,3920,0
|
|
20231113,190100,1767543295,3920,3920,3920,3920,0
|
|
20231113,190000,1767543295,3920,3920,3920,3920,0
|
|
20231113,185900,1767543295,3920,3920,3920,3920,0
|
|
20231113,185800,1767543295,3920,3920,3920,3920,0
|
|
20231113,185700,1767543295,3920,3920,3920,3920,0
|
|
20231113,185600,1767543295,3920,3920,3920,3920,0
|
|
20231113,185500,1767543295,3920,3920,3920,3920,0
|
|
20231113,185400,1767543295,3920,3920,3920,3920,0
|
|
20231113,185300,1767543295,3920,3920,3920,3920,0
|
|
20231113,185200,1767543295,3920,3920,3920,3920,0
|
|
20231113,185100,1767543295,3920,3920,3920,3920,0
|
|
20231113,185000,1767543295,3920,3920,3920,3920,0
|
|
20231113,184900,1767543295,3920,3920,3920,3920,0
|
|
20231113,184800,1767543295,3920,3920,3920,3920,0
|
|
20231113,184700,1767543295,3920,3920,3920,3920,0
|
|
20231113,184600,1767543295,3920,3920,3920,3920,0
|
|
20231113,184500,1767543295,3920,3920,3920,3920,0
|
|
20231113,184400,1767543295,3920,3920,3920,3920,0
|
|
20231113,184300,1767543295,3920,3920,3920,3920,0
|
|
20231113,184200,1767543295,3920,3920,3920,3920,0
|
|
20231113,184100,1767543295,3920,3920,3920,3920,3820
|
|
20231113,184000,1767543295,3920,3920,3920,3920,0
|
|
20231113,183900,1767543295,3920,3920,3920,3920,0
|
|
20231113,183800,1767543295,3920,3920,3920,3920,0
|
|
20231113,183700,1767543295,3920,3920,3920,3920,0
|
|
20231113,183600,1767543295,3920,3920,3920,3920,0
|
|
20231113,183500,1767543295,3920,3920,3920,3920,0
|
|
20231113,183400,1767543295,3920,3920,3920,3920,0
|
|
20231113,183300,1767543295,3920,3920,3920,3920,0
|
|
20231113,183200,1767543295,3920,3920,3920,3920,0
|
|
20231113,183100,1767543295,3920,3920,3920,3920,0
|
|
20231113,183000,1767543295,3920,3920,3920,3920,0
|
|
20231113,182900,1767543295,3920,3920,3920,3920,0
|
|
20231113,182800,1767543295,3920,3920,3920,3920,0
|
|
20231113,182700,1767543295,3920,3920,3920,3920,0
|
|
20231113,182600,1767543295,3920,3920,3920,3920,0
|
|
20231113,182500,1767543295,3920,3920,3920,3920,0
|
|
20231113,182400,1767543295,3920,3920,3920,3920,0
|
|
20231113,182300,1767543295,3920,3920,3920,3920,0
|
|
20231113,182200,1767543295,3920,3920,3920,3920,0
|
|
20231113,182100,1767543295,3920,3920,3920,3920,0
|
|
20231113,182000,1767543295,3920,3920,3920,3920,0
|
|
20231113,181900,1767543295,3920,3920,3920,3920,0
|
|
20231113,181800,1767543295,3920,3920,3920,3920,0
|
|
20231113,181700,1767543295,3920,3920,3920,3920,0
|
|
20231113,181600,1767543295,3920,3920,3920,3920,0
|
|
20231113,181500,1767543295,3920,3920,3920,3920,0
|
|
20231113,181400,1767543295,3920,3920,3920,3920,0
|
|
20231113,181300,1767543295,3920,3920,3920,3920,0
|
|
20231113,181200,1767543295,3920,3920,3920,3920,0
|
|
20231113,181100,1767543295,3920,3920,3920,3920,3820
|
|
20231113,181000,1767543295,3920,3920,3920,3920,0
|
|
20231113,180900,1767543295,3920,3920,3920,3920,0
|
|
20231113,180800,1767543295,3920,3920,3920,3920,0
|
|
20231113,180700,1767543295,3920,3920,3920,3920,0
|
|
20231113,180600,1767543295,3920,3920,3920,3920,0
|
|
20231113,180500,1767543295,3920,3920,3920,3920,0
|
|
20231113,180400,1767543295,3920,3920,3920,3920,0
|
|
20231113,180300,1767543295,3920,3920,3920,3920,0
|
|
20231113,180200,1767543295,3920,3920,3920,3920,0
|
|
20231113,180100,1767543295,3920,3920,3920,3920,0
|
|
20231113,180000,1767543295,3920,3920,3920,3920,0
|
|
20231113,175900,1767543295,3920,3920,3920,3920,0
|
|
20231113,175800,1767543295,3920,3920,3920,3920,0
|
|
20231113,175700,1767543295,3920,3920,3920,3920,0
|
|
20231113,175600,1767543295,3920,3920,3920,3920,0
|
|
20231113,175500,1767543295,3920,3920,3920,3920,0
|
|
20231113,175400,1767543295,3920,3920,3920,3920,0
|
|
20231113,175300,1767543295,3920,3920,3920,3920,0
|
|
20231113,175200,1767543295,3920,3920,3920,3920,0
|
|
20231113,175100,1767543295,3920,3920,3920,3920,0
|
|
20231113,175000,1767543295,3920,3920,3920,3920,0
|
|
20231113,174900,1767543295,3920,3920,3920,3920,0
|
|
20231113,174800,1767543295,3920,3920,3920,3920,0
|
|
20231113,174700,1767543295,3920,3920,3920,3920,0
|
|
20231113,174600,1767543295,3920,3920,3920,3920,0
|
|
20231113,174500,1767543295,3920,3920,3920,3920,0
|
|
20231113,174400,1767543295,3920,3920,3920,3920,0
|
|
20231113,174300,1767543295,3920,3920,3920,3920,0
|
|
20231113,174200,1767543295,3920,3920,3920,3920,0
|
|
20231113,174100,1767543295,3920,3920,3920,3920,3820
|
|
20231113,174000,1767543295,3920,3920,3920,3920,0
|
|
20231113,173900,1767543295,3920,3920,3920,3920,0
|
|
20231113,173800,1767543295,3920,3920,3920,3920,0
|
|
20231113,173700,1767543295,3920,3920,3920,3920,0
|
|
20231113,173600,1767543295,3920,3920,3920,3920,0
|
|
20231113,173500,1767543295,3920,3920,3920,3920,0
|
|
20231113,173400,1767543295,3920,3920,3920,3920,0
|
|
20231113,173300,1767543295,3920,3920,3920,3920,0
|
|
20231113,173200,1767543295,3920,3920,3920,3920,0
|
|
20231113,173100,1767543295,3920,3920,3920,3920,0
|
|
20231113,173000,1767543295,3920,3920,3920,3920,0
|
|
20231113,172900,1767543295,3920,3920,3920,3920,0
|
|
20231113,172800,1767543295,3920,3920,3920,3920,0
|
|
20231113,172700,1767543295,3920,3920,3920,3920,0
|
|
20231113,172600,1767543295,3920,3920,3920,3920,0
|
|
20231113,172500,1767543295,3920,3920,3920,3920,0
|
|
20231113,172400,1767543295,3920,3920,3920,3920,0
|
|
20231113,172300,1767543295,3920,3920,3920,3920,0
|
|
20231113,172200,1767543295,3920,3920,3920,3920,0
|
|
20231113,172100,1767543295,3920,3920,3920,3920,0
|
|
20231113,172000,1767543295,3920,3920,3920,3920,0
|
|
20231113,171900,1767543295,3920,3920,3920,3920,0
|
|
20231113,171800,1767543295,3920,3920,3920,3920,0
|
|
20231113,171700,1767543295,3920,3920,3920,3920,0
|
|
20231113,171600,1767543295,3920,3920,3920,3920,0
|
|
20231113,171500,1767543295,3920,3920,3920,3920,0
|
|
20231113,171400,1767543295,3920,3920,3920,3920,0
|
|
20231113,171300,1767543295,3920,3920,3920,3920,0
|
|
20231113,171200,1767543295,3920,3920,3920,3920,0
|
|
20231113,171100,1767543295,3920,3920,3920,3920,3820
|
|
20231113,171000,1767543295,3920,3920,3920,3920,0
|
|
20231113,170900,1767543295,3920,3920,3920,3920,0
|
|
20231113,170800,1767543295,3920,3920,3920,3920,0
|
|
20231113,170700,1767543295,3920,3920,3920,3920,0
|
|
20231113,170600,1767543295,3920,3920,3920,3920,0
|
|
20231113,170500,1767543295,3920,3920,3920,3920,0
|
|
20231113,170400,1767543295,3920,3920,3920,3920,0
|
|
20231113,170300,1767543295,3920,3920,3920,3920,0
|
|
20231113,170200,1767543295,3920,3920,3920,3920,0
|
|
20231113,170100,1767543295,3920,3920,3920,3920,0
|
|
20231113,170000,1767543295,3920,3920,3920,3920,0
|
|
20231113,165900,1767543295,3920,3920,3920,3920,0
|
|
20231113,165800,1767543295,3920,3920,3920,3920,0
|
|
20231113,165700,1767543295,3920,3920,3920,3920,0
|
|
20231113,165600,1767543295,3920,3920,3920,3920,0
|
|
20231113,165500,1767543295,3920,3920,3920,3920,0
|
|
20231113,165400,1767543295,3920,3920,3920,3920,0
|
|
20231113,165300,1767543295,3920,3920,3920,3920,0
|
|
20231113,165200,1767543295,3920,3920,3920,3920,0
|
|
20231113,165100,1767543295,3920,3920,3920,3920,0
|
|
20231113,165000,1767543295,3920,3920,3920,3920,0
|
|
20231113,164900,1767543295,3920,3920,3920,3920,0
|
|
20231113,164800,1767543295,3920,3920,3920,3920,0
|
|
20231113,164700,1767543295,3920,3920,3920,3920,0
|
|
20231113,164600,1767543295,3920,3920,3920,3920,0
|
|
20231113,164500,1767543295,3920,3920,3920,3920,0
|
|
20231113,164400,1767543295,3920,3920,3920,3920,0
|
|
20231113,164300,1767543295,3920,3920,3920,3920,0
|
|
20231113,164200,1767543295,3920,3920,3920,3920,0
|
|
20231113,164100,1767543295,3920,3920,3920,3920,3820
|
|
20231113,164000,1767543295,3920,3920,3920,3920,0
|
|
20231113,163900,1767543295,3920,3920,3920,3920,0
|
|
20231113,163800,1767543295,3920,3920,3920,3920,0
|
|
20231113,163700,1767543295,3920,3920,3920,3920,0
|
|
20231113,163600,1767543295,3920,3920,3920,3920,0
|
|
20231113,163500,1767543295,3920,3920,3920,3920,0
|
|
20231113,163400,1767543295,3920,3920,3920,3920,0
|
|
20231113,163300,1767543295,3920,3920,3920,3920,0
|
|
20231113,163200,1767543295,3920,3920,3920,3920,0
|
|
20231113,163100,1767543295,3920,3920,3920,3920,0
|
|
20231113,163000,1767543295,3920,3920,3920,3920,0
|
|
20231113,162900,1767543295,3920,3920,3920,3920,0
|
|
20231113,162800,1767543295,3920,3920,3920,3920,0
|
|
20231113,162700,1767543295,3920,3920,3920,3920,0
|
|
20231113,162600,1767543295,3920,3920,3920,3920,0
|
|
20231113,162500,1767543295,3920,3920,3920,3920,0
|
|
20231113,162400,1767543295,3920,3920,3920,3920,0
|
|
20231113,162300,1767543295,3920,3920,3920,3920,0
|
|
20231113,162200,1767543295,3920,3920,3920,3920,0
|
|
20231113,162100,1767543295,3920,3920,3920,3920,0
|
|
20231113,162000,1767543295,3920,3920,3920,3920,0
|
|
20231113,161900,1767543295,3920,3920,3920,3920,0
|
|
20231113,161800,1767543295,3920,3920,3920,3920,0
|
|
20231113,161700,1767543295,3920,3920,3920,3920,0
|
|
20231113,161600,1767543295,3920,3920,3920,3920,0
|
|
20231113,161500,1767543295,3920,3920,3920,3920,0
|
|
20231113,161400,1767543295,3920,3920,3920,3920,0
|
|
20231113,161300,1767543295,3920,3920,3920,3920,0
|
|
20231113,161200,1767543295,3920,3920,3920,3920,0
|
|
20231113,161100,1767543295,3920,3920,3920,3920,3820
|
|
20231113,161000,1767543295,3920,3920,3920,3920,0
|
|
20231113,160900,1767543295,3920,3920,3920,3920,0
|
|
20231113,160800,1767543295,3920,3920,3920,3920,0
|
|
20231113,160700,1767543295,3920,3920,3920,3920,0
|
|
20231113,160600,1767543295,3920,3920,3920,3920,0
|
|
20231113,160500,1767543295,3920,3920,3920,3920,0
|
|
20231113,160400,1767543295,3920,3920,3920,3920,0
|
|
20231113,160300,1767543295,3920,3920,3920,3920,0
|
|
20231113,160200,1767543295,3920,3920,3920,3920,0
|
|
20231113,160100,1767543295,3920,3920,3920,3920,0
|
|
20231113,160000,1767543295,3920,3920,3920,3920,0
|
|
20231113,155900,1767543295,3920,3920,3920,3920,0
|
|
20231113,155800,1767543295,3920,3920,3920,3920,0
|
|
20231113,155700,1767543295,3920,3920,3920,3920,0
|
|
20231113,155600,1767543295,3920,3920,3920,3920,0
|
|
20231113,155500,1767543295,3920,3920,3920,3920,0
|
|
20231113,155400,1767543295,3920,3920,3920,3920,0
|
|
20231113,155300,1767543295,3920,3920,3920,3920,0
|
|
20231113,155200,1767543295,3920,3920,3920,3920,0
|
|
20231113,155100,1767543295,3920,3920,3920,3920,0
|
|
20231113,155000,1767543295,3920,3920,3920,3920,0
|
|
20231113,154900,1767543295,3920,3920,3920,3920,0
|
|
20231113,154800,1767543295,3920,3920,3920,3920,0
|
|
20231113,154700,1767543295,3920,3920,3920,3920,0
|
|
20231113,154600,1767543295,3920,3920,3920,3920,0
|
|
20231113,154500,1767543295,3920,3920,3920,3920,0
|
|
20231113,154400,1767543295,3920,3920,3920,3920,0
|
|
20231113,154300,1767543295,3920,3920,3920,3920,0
|
|
20231113,154200,1767543295,3920,3920,3920,3920,0
|
|
20231113,154100,1767543295,3920,3920,3920,3920,3820
|
|
20231113,154000,1767543295,3920,3920,3920,3920,0
|
|
20231113,153900,1767543295,3920,3920,3920,3920,0
|
|
20231113,153800,1767543295,3920,3920,3920,3920,0
|
|
20231113,153700,1767543295,3920,3920,3920,3920,0
|
|
20231113,153600,1767543295,3920,3920,3920,3920,0
|
|
20231113,153500,1767543295,3920,3920,3920,3920,0
|
|
20231113,153400,1767543295,3920,3920,3920,3920,0
|
|
20231113,153300,1767543295,3920,3920,3920,3920,0
|
|
20231113,153200,1767543295,3920,3920,3920,3920,0
|
|
20231113,153100,1767543295,3920,3920,3920,3920,0
|
|
20231113,153000,1767543295,3920,3920,3920,3920,3820
|
|
20231113,152900,1752568895,3910,3910,3910,3910,0
|
|
20231113,152800,1752568895,3910,3910,3910,3910,0
|
|
20231113,152700,1752568895,3910,3910,3910,3910,0
|
|
20231113,152600,1752568895,3910,3910,3910,3910,0
|
|
20231113,152500,1752568895,3910,3910,3910,3910,0
|
|
20231113,152400,1752568895,3910,3910,3910,3910,0
|
|
20231113,152300,1752568895,3910,3910,3910,3910,0
|
|
20231113,152200,1752568895,3910,3910,3910,3910,0
|
|
20231113,152100,1752568895,3910,3910,3910,3910,0
|
|
20231113,152000,1752568895,3910,3910,3910,3910,0
|
|
20231113,151900,1752568895,3910,3935,3945,3910,3791
|
|
20231113,151800,1737713700,3935,3945,3945,3935,163
|
|
20231113,151700,1737072225,3950,3950,3950,3950,0
|
|
20231113,151600,1737072225,3950,3935,3950,3935,155
|
|
20231113,151500,1736462270,3935,3935,3950,3935,168
|
|
20231113,151400,1735801095,3935,3935,3935,3935,633
|
|
20231113,151300,1733310240,3935,3935,3935,3935,0
|
|
20231113,151200,1733310240,3935,3935,3935,3935,611
|
|
20231113,151100,1730905955,3940,3935,3945,3935,1563
|
|
20231113,151000,1724746755,3935,3945,3945,3935,462
|
|
20231113,150900,1722928735,3945,3945,3945,3935,285
|
|
20231113,150800,1721804855,3950,3940,3950,3940,483
|
|
20231113,150700,1719901715,3940,3945,3945,3940,814
|
|
20231113,150600,1716694200,3950,3950,3950,3950,2
|
|
20231113,150500,1716686300,3945,3960,3965,3945,21
|
|
20231113,150400,1716603380,3965,3970,3970,3935,2205
|
|
20231113,150300,1707911310,3960,3960,3960,3960,200
|
|
20231113,150200,1707119310,3970,3960,3970,3960,475
|
|
20231113,150100,1705234500,3960,3960,3960,3960,1262
|
|
20231113,150000,1700236980,3955,3955,3955,3955,343
|
|
20231113,145900,1698880415,3955,3955,3955,3955,1
|
|
20231113,145800,1698876460,3970,3970,3970,3955,57
|
|
20231113,145700,1698650710,3945,3945,3945,3945,6
|
|
20231113,145600,1698627040,3945,3980,3980,3945,3497
|
|
20231113,145500,1684782400,3990,3980,3995,3980,1181
|
|
20231113,145400,1680081905,4005,3980,4010,3980,245
|
|
20231113,145300,1679100175,4000,4005,4015,4000,2050
|
|
20231113,145200,1670883465,4010,3960,4015,3940,7053
|
|
20231113,145100,1642742285,3960,3960,3960,3960,25
|
|
20231113,145000,1642643285,3960,3920,3960,3915,1432
|
|
20231113,144900,1637012710,3920,3925,3925,3920,640
|
|
20231113,144800,1634502370,3925,3925,3950,3925,1929
|
|
20231113,144700,1626931020,3930,3930,3930,3930,334
|
|
20231113,144600,1625618400,3925,3950,3950,3925,4117
|
|
20231113,144500,1609372210,3950,3965,3965,3950,55
|
|
20231113,144400,1609154660,3965,3950,3965,3950,867
|
|
20231113,144300,1605724505,3965,3940,3965,3940,1270
|
|
20231113,144200,1600707350,3955,3935,3955,3935,16
|
|
20231113,144100,1600644270,3955,3955,3955,3955,26
|
|
20231113,144000,1600541440,3955,3960,3960,3925,10484
|
|
20231113,143900,1559310990,3935,3955,3955,3935,6495
|
|
20231113,143800,1533692360,3955,3960,3960,3955,19
|
|
20231113,143700,1533617195,3970,3960,3970,3955,431
|
|
20231113,143600,1531911425,3975,3975,3985,3975,1635
|
|
20231113,143500,1525411280,3975,3965,3975,3965,2269
|
|
20231113,143400,1516408720,3965,3955,3965,3945,452
|
|
20231113,143300,1514623040,3965,3955,3965,3935,5660
|
|
20231113,143200,1492313465,3950,3950,3950,3950,163
|
|
20231113,143100,1491669615,3955,3965,3970,3955,770
|
|
20231113,143000,1488617805,3970,3960,3970,3960,178
|
|
20231113,142900,1487912035,3955,3950,3955,3945,82
|
|
20231113,142800,1487587835,3945,3950,3950,3945,15
|
|
20231113,142700,1487528590,3950,3940,3950,3930,393
|
|
20231113,142600,1485982460,3940,3950,3955,3940,414
|
|
20231113,142500,1484345120,3955,3950,3955,3950,30
|
|
20231113,142400,1484226565,3955,3935,3955,3935,461
|
|
20231113,142300,1482409880,3935,3935,3935,3935,60
|
|
20231113,142200,1482173780,3935,3930,3940,3930,395
|
|
20231113,142100,1480618570,3930,3915,3930,3910,960
|
|
20231113,142000,1476853585,3915,3925,3925,3915,294
|
|
20231113,141900,1475702255,3915,3900,3915,3900,4119
|
|
20231113,141800,1459632250,3895,3915,3925,3895,857
|
|
20231113,141700,1456289705,3910,3910,3925,3900,2256
|
|
20231113,141600,1447480045,3910,3935,3935,3910,1822
|
|
20231113,141500,1440345480,3935,3955,3955,3935,42
|
|
20231113,141400,1440179735,3945,3955,3965,3925,1347
|
|
20231113,141300,1434862255,3955,3955,4005,3955,4330
|
|
20231113,141200,1417600365,3975,3935,4025,3935,5078
|
|
20231113,141100,1397376795,3935,3925,3940,3910,1591
|
|
20231113,141000,1391140795,3920,3935,3935,3920,6300
|
|
20231113,140900,1366400415,3935,3955,3955,3925,5893
|
|
20231113,140800,1343192650,3960,3950,3975,3950,5475
|
|
20231113,140700,1321547035,3965,4030,4030,3950,17301
|
|
20231113,140600,1252546900,4030,4035,4105,4010,15473
|
|
20231113,140500,1189360850,4020,4050,4065,3980,23706
|
|
20231113,140400,1094141000,4050,4095,4140,4045,56948
|
|
20231113,140300,861015250,4095,3925,4150,3910,82423
|
|
20231113,140200,524599670,3920,3905,4035,3905,25958
|
|
20231113,140100,421457295,3905,3845,3995,3845,30832
|
|
20231113,140000,300933825,3845,3845,3845,3845,21
|
|
20231113,135900,300853080,3845,3845,3845,3845,0
|
|
20231113,135800,300853080,3845,3845,3845,3845,1
|
|
20231113,135700,300849235,3830,3830,3830,3830,0
|
|
20231113,135600,300849235,3830,3830,3830,3830,0
|
|
20231113,135500,300849235,3830,3830,3830,3830,0
|
|
20231113,135400,300849235,3830,3830,3830,3830,0
|
|
20231113,135300,300849235,3830,3845,3845,3830,181
|
|
20231113,135200,300155975,3830,3830,3830,3830,0
|
|
20231113,135100,300155975,3830,3830,3830,3830,0
|
|
20231113,135000,300155975,3830,3845,3845,3830,34
|
|
20231113,134900,300025545,3845,3845,3845,3845,0
|
|
20231113,134800,300025545,3845,3845,3845,3845,18
|
|
20231113,134700,299956335,3850,3850,3850,3850,0
|
|
20231113,134600,299956335,3850,3850,3850,3850,0
|
|
20231113,134500,299956335,3850,3850,3850,3850,20
|
|
20231113,134400,299879335,3850,3835,3850,3835,234
|
|
20231113,134300,298979195,3835,3835,3835,3835,0
|
|
20231113,134200,298979195,3835,3835,3835,3835,0
|
|
20231113,134100,298979195,3835,3835,3835,3835,0
|
|
20231113,134000,298979195,3835,3845,3845,3835,71
|
|
20231113,133900,298706700,3835,3835,3835,3835,246
|
|
20231113,133800,297763290,3835,3835,3835,3835,26
|
|
20231113,133700,297663580,3845,3830,3845,3830,2
|
|
20231113,133600,297655905,3845,3845,3845,3845,0
|
|
20231113,133500,297655905,3845,3845,3845,3845,0
|
|
20231113,133400,297655905,3845,3845,3845,3845,0
|
|
20231113,133300,297655905,3845,3845,3845,3845,1
|
|
20231113,133200,297652060,3845,3845,3845,3845,0
|
|
20231113,133100,297652060,3845,3845,3845,3845,0
|
|
20231113,133000,297652060,3845,3840,3845,3840,16
|
|
20231113,132900,297590580,3825,3825,3825,3825,0
|
|
20231113,132800,297590580,3825,3825,3825,3825,0
|
|
20231113,132700,297590580,3825,3825,3825,3825,0
|
|
20231113,132600,297590580,3825,3825,3825,3825,1
|
|
20231113,132500,297586755,3840,3840,3840,3840,2330
|
|
20231113,132400,288639555,3840,3840,3840,3840,500
|
|
20231113,132300,286719555,3840,3840,3840,3840,0
|
|
20231113,132200,286719555,3840,3840,3840,3840,0
|
|
20231113,132100,286719555,3840,3840,3840,3840,335
|
|
20231113,132000,285433155,3840,3840,3840,3840,22
|
|
20231113,131900,285348675,3840,3840,3840,3840,0
|
|
20231113,131800,285348675,3840,3840,3840,3840,10
|
|
20231113,131700,285310275,3840,3840,3840,3840,0
|
|
20231113,131600,285310275,3840,3840,3840,3840,0
|
|
20231113,131500,285310275,3840,3840,3840,3840,0
|
|
20231113,131400,285310275,3840,3840,3840,3840,1
|
|
20231113,131300,285306435,3820,3820,3820,3820,1
|
|
20231113,131200,285302615,3840,3840,3840,3840,0
|
|
20231113,131100,285302615,3840,3840,3840,3840,0
|
|
20231113,131000,285302615,3840,3840,3840,3840,14
|
|
20231113,130900,285248855,3840,3840,3840,3840,1
|
|
20231113,130800,285245015,3820,3820,3820,3820,0
|
|
20231113,130700,285245015,3820,3820,3820,3820,0
|
|
20231113,130600,285245015,3820,3820,3820,3820,0
|
|
20231113,130500,285245015,3820,3820,3820,3820,0
|
|
20231113,130400,285245015,3820,3820,3820,3820,300
|
|
20231113,130300,284099015,3820,3820,3820,3820,1050
|
|
20231113,130200,280088015,3820,3825,3825,3820,1112
|
|
20231113,130100,275834840,3825,3825,3825,3825,0
|
|
20231113,130000,275834840,3825,3830,3840,3825,524
|
|
20231113,125900,273830350,3830,3830,3830,3830,0
|
|
20231113,125800,273830350,3830,3830,3830,3830,0
|
|
20231113,125700,273830350,3830,3830,3830,3830,0
|
|
20231113,125600,273830350,3830,3830,3830,3830,0
|
|
20231113,125500,273830350,3830,3830,3830,3830,21
|
|
20231113,125400,273749920,3835,3835,3835,3835,0
|
|
20231113,125300,273749920,3835,3835,3835,3835,0
|
|
20231113,125200,273749920,3835,3835,3835,3835,0
|
|
20231113,125100,273749920,3835,3835,3835,3835,0
|
|
20231113,125000,273749920,3835,3835,3835,3830,124
|
|
20231113,124900,273274385,3835,3835,3835,3835,0
|
|
20231113,124800,273274385,3835,3835,3835,3835,60
|
|
20231113,124700,273044285,3835,3835,3835,3835,0
|
|
20231113,124600,273044285,3835,3835,3835,3835,0
|
|
20231113,124500,273044285,3835,3835,3835,3835,21
|
|
20231113,124400,272963750,3825,3825,3825,3825,0
|
|
20231113,124300,272963750,3825,3825,3825,3825,0
|
|
20231113,124200,272963750,3825,3825,3825,3825,47
|
|
20231113,124100,272783975,3825,3825,3825,3825,5
|
|
20231113,124000,272764850,3835,3835,3835,3835,22
|
|
20231113,123900,272680480,3835,3835,3835,3835,39
|
|
20231113,123800,272530915,3835,3835,3835,3835,1
|
|
20231113,123700,272527080,3830,3830,3830,3830,956
|
|
20231113,123600,268865600,3830,3830,3830,3830,0
|
|
20231113,123500,268865600,3830,3830,3830,3830,100
|
|
20231113,123400,268482600,3830,3830,3830,3830,0
|
|
20231113,123300,268482600,3830,3830,3830,3830,0
|
|
20231113,123200,268482600,3830,3830,3830,3830,0
|
|
20231113,123100,268482600,3830,3825,3830,3825,3127
|
|
20231113,123000,256512310,3825,3825,3825,3825,14
|
|
20231113,122900,256458760,3815,3815,3815,3815,1
|
|
20231113,122800,256454945,3805,3805,3805,3805,0
|
|
20231113,122700,256454945,3805,3805,3805,3805,1170
|
|
20231113,122600,252003095,3805,3805,3805,3805,0
|
|
20231113,122500,252003095,3805,3805,3805,3805,0
|
|
20231113,122400,252003095,3805,3805,3805,3805,0
|
|
20231113,122300,252003095,3805,3805,3805,3805,0
|
|
20231113,122200,252003095,3805,3805,3805,3805,59
|
|
20231113,122100,251778600,3800,3800,3800,3800,0
|
|
20231113,122000,251778600,3800,3805,3805,3800,23
|
|
20231113,121900,251691090,3800,3800,3800,3800,84
|
|
20231113,121800,251371890,3800,3800,3800,3800,1633
|
|
20231113,121700,245166490,3800,3800,3800,3800,0
|
|
20231113,121600,245166490,3800,3800,3800,3800,57
|
|
20231113,121500,244949890,3805,3805,3805,3805,20
|
|
20231113,121400,244873790,3805,3805,3805,3805,1
|
|
20231113,121300,244869985,3810,3810,3810,3810,0
|
|
20231113,121200,244869985,3810,3810,3810,3810,0
|
|
20231113,121100,244869985,3810,3810,3810,3810,0
|
|
20231113,121000,244869985,3810,3810,3810,3800,525
|
|
20231113,120900,242874825,3805,3805,3805,3805,1227
|
|
20231113,120800,238206090,3810,3810,3810,3810,1
|
|
20231113,120700,238202280,3805,3805,3805,3805,287
|
|
20231113,120600,237110245,3810,3815,3815,3810,10196
|
|
20231113,120500,198213695,3820,3820,3820,3820,8
|
|
20231113,120400,198183135,3830,3820,3830,3820,172
|
|
20231113,120300,197525095,3830,3825,3830,3825,2
|
|
20231113,120200,197517440,3825,3825,3825,3825,0
|
|
20231113,120100,197517440,3825,3825,3825,3825,0
|
|
20231113,120000,197517440,3825,3825,3825,3825,1161
|
|
20231113,115900,193076615,3815,3820,3820,3815,2433
|
|
20231113,115800,183783800,3825,3825,3825,3825,1347
|
|
20231113,115700,178631525,3830,3830,3830,3830,0
|
|
20231113,115600,178631525,3830,3840,3840,3830,7527
|
|
20231113,115500,149769775,3840,3845,3845,3840,490
|
|
20231113,115400,147888075,3845,3840,3845,3840,1000
|
|
20231113,115300,144045575,3845,3845,3845,3845,1000
|
|
20231113,115200,140200575,3845,3845,3845,3845,1
|
|
20231113,115100,140196730,3845,3845,3845,3845,0
|
|
20231113,115000,140196730,3845,3860,3860,3845,1126
|
|
20231113,114900,135867050,3845,3845,3845,3845,10
|
|
20231113,114800,135828600,3850,3850,3850,3850,1000
|
|
20231113,114700,131978600,3860,3860,3860,3860,0
|
|
20231113,114600,131978600,3860,3860,3860,3860,0
|
|
20231113,114500,131978600,3860,3860,3860,3860,21
|
|
20231113,114400,131897540,3860,3860,3860,3860,1
|
|
20231113,114300,131893680,3850,3850,3850,3850,603
|
|
20231113,114200,129572130,3855,3855,3855,3855,0
|
|
20231113,114100,129572130,3855,3860,3860,3855,185
|
|
20231113,114000,128858805,3860,3860,3860,3860,22
|
|
20231113,113900,128773885,3860,3860,3860,3860,0
|
|
20231113,113800,128773885,3860,3860,3860,3860,0
|
|
20231113,113700,128773885,3860,3860,3860,3860,200
|
|
20231113,113600,128001885,3870,3870,3870,3870,0
|
|
20231113,113500,128001885,3870,3870,3870,3870,19
|
|
20231113,113400,127928355,3870,3870,3870,3870,0
|
|
20231113,113300,127928355,3870,3870,3870,3870,0
|
|
20231113,113200,127928355,3870,3870,3870,3870,0
|
|
20231113,113100,127928355,3870,3870,3870,3870,0
|
|
20231113,113000,127928355,3870,3870,3870,3870,14
|
|
20231113,112900,127874175,3850,3850,3850,3850,0
|
|
20231113,112800,127874175,3850,3850,3850,3850,300
|
|
20231113,112700,126719175,3850,3850,3850,3850,20
|
|
20231113,112600,126642175,3850,3850,3850,3850,0
|
|
20231113,112500,126642175,3850,3855,3855,3850,830
|
|
20231113,112400,123445025,3870,3870,3870,3870,0
|
|
20231113,112300,123445025,3870,3870,3870,3870,0
|
|
20231113,112200,123445025,3870,3870,3870,3870,0
|
|
20231113,112100,123445025,3870,3870,3870,3870,0
|
|
20231113,112000,123445025,3870,3860,3870,3860,22
|
|
20231113,111900,123359965,3860,3860,3860,3860,0
|
|
20231113,111800,123359965,3860,3860,3860,3860,0
|
|
20231113,111700,123359965,3860,3860,3860,3860,0
|
|
20231113,111600,123359965,3860,3860,3860,3860,44
|
|
20231113,111500,123190125,3860,3860,3860,3860,0
|
|
20231113,111400,123190125,3860,3860,3860,3860,0
|
|
20231113,111300,123190125,3860,3860,3860,3860,4
|
|
20231113,111200,123174685,3860,3860,3860,3860,0
|
|
20231113,111100,123174685,3860,3860,3860,3860,30
|
|
20231113,111000,123058885,3860,3860,3860,3860,14
|
|
20231113,110900,123004845,3860,3860,3860,3860,0
|
|
20231113,110800,123004845,3860,3860,3860,3860,51
|
|
20231113,110700,122807985,3860,3860,3860,3860,0
|
|
20231113,110600,122807985,3860,3860,3860,3860,0
|
|
20231113,110500,122807985,3860,3860,3860,3860,0
|
|
20231113,110400,122807985,3860,3860,3860,3860,0
|
|
20231113,110300,122807985,3860,3860,3860,3860,0
|
|
20231113,110200,122807985,3860,3860,3860,3860,0
|
|
20231113,110100,122807985,3860,3860,3860,3860,0
|
|
20231113,110000,122807985,3860,3860,3860,3860,22
|
|
20231113,105900,122723065,3860,3860,3860,3860,0
|
|
20231113,105800,122723065,3860,3860,3860,3860,6
|
|
20231113,105700,122699905,3850,3855,3855,3850,1313
|
|
20231113,105600,117644420,3855,3855,3855,3855,25
|
|
20231113,105500,117548045,3860,3860,3860,3860,0
|
|
20231113,105400,117548045,3860,3860,3860,3860,0
|
|
20231113,105300,117548045,3860,3860,3860,3860,0
|
|
20231113,105200,117548045,3860,3860,3860,3860,0
|
|
20231113,105100,117548045,3860,3860,3860,3860,0
|
|
20231113,105000,117548045,3860,3860,3860,3860,14
|
|
20231113,104900,117494005,3855,3860,3860,3855,71
|
|
20231113,104800,117220240,3855,3855,3855,3855,0
|
|
20231113,104700,117220240,3855,3855,3855,3855,0
|
|
20231113,104600,117220240,3855,3855,3855,3855,5
|
|
20231113,104500,117200965,3860,3860,3860,3860,21
|
|
20231113,104400,117119905,3850,3850,3850,3850,500
|
|
20231113,104300,115194905,3855,3855,3855,3855,0
|
|
20231113,104200,115194905,3855,3855,3855,3855,1317
|
|
20231113,104100,110117870,3855,3855,3855,3855,10
|
|
20231113,104000,110079320,3855,3855,3855,3855,22
|
|
20231113,103900,109994510,3855,3855,3855,3855,0
|
|
20231113,103800,109994510,3855,3855,3855,3855,20
|
|
20231113,103700,109917410,3855,3860,3860,3855,747
|
|
20231113,103600,107036660,3870,3870,3870,3870,0
|
|
20231113,103500,107036660,3870,3870,3870,3870,0
|
|
20231113,103400,107036660,3870,3870,3870,3870,0
|
|
20231113,103300,107036660,3870,3870,3870,3870,0
|
|
20231113,103200,107036660,3870,3870,3870,3870,0
|
|
20231113,103100,107036660,3870,3870,3870,3870,0
|
|
20231113,103000,107036660,3870,3870,3870,3870,15
|
|
20231113,102900,106978610,3865,3865,3865,3865,0
|
|
20231113,102800,106978610,3865,3865,3865,3865,0
|
|
20231113,102700,106978610,3865,3865,3865,3865,1
|
|
20231113,102600,106974745,3860,3860,3860,3860,500
|
|
20231113,102500,105044745,3880,3880,3880,3880,0
|
|
20231113,102400,105044745,3880,3880,3880,3880,0
|
|
20231113,102300,105044745,3880,3880,3880,3880,0
|
|
20231113,102200,105044745,3880,3880,3880,3880,0
|
|
20231113,102100,105044745,3880,3880,3880,3880,0
|
|
20231113,102000,105044745,3880,3880,3880,3880,22
|
|
20231113,101900,104959385,3880,3880,3880,3880,0
|
|
20231113,101800,104959385,3880,3870,3880,3870,11
|
|
20231113,101700,104916795,3870,3870,3870,3870,0
|
|
20231113,101600,104916795,3870,3870,3870,3870,1
|
|
20231113,101500,104912925,3870,3870,3870,3870,19
|
|
20231113,101400,104839395,3870,3870,3870,3870,0
|
|
20231113,101300,104839395,3870,3870,3870,3870,1
|
|
20231113,101200,104835525,3860,3870,3870,3860,80
|
|
20231113,101100,104526365,3870,3875,3875,3870,231
|
|
20231113,101000,103631885,3875,3890,3890,3875,115
|
|
20231113,100900,103186035,3890,3890,3890,3890,0
|
|
20231113,100800,103186035,3890,3890,3890,3890,1
|
|
20231113,100700,103182145,3880,3890,3890,3880,6
|
|
20231113,100600,103158835,3890,3890,3890,3890,0
|
|
20231113,100500,103158835,3890,3890,3890,3890,0
|
|
20231113,100400,103158835,3890,3890,3890,3890,0
|
|
20231113,100300,103158835,3890,3890,3890,3890,10
|
|
20231113,100200,103119935,3890,3890,3890,3890,0
|
|
20231113,100100,103119935,3890,3890,3890,3890,709
|
|
20231113,100000,100361925,3890,3885,3890,3885,22
|
|
20231113,095900,100276435,3890,3890,3890,3890,0
|
|
20231113,095800,100276435,3890,3890,3890,3890,0
|
|
20231113,095700,100276435,3890,3890,3890,3890,0
|
|
20231113,095600,100276435,3890,3890,3890,3890,0
|
|
20231113,095500,100276435,3890,3890,3890,3890,0
|
|
20231113,095400,100276435,3890,3890,3890,3890,1
|
|
20231113,095300,100272545,3890,3890,3890,3890,261
|
|
20231113,095200,99257255,3890,3890,3890,3890,42
|
|
20231113,095100,99093875,3890,3890,3890,3890,543
|
|
20231113,095000,96981605,3890,3890,3890,3890,188
|
|
20231113,094900,96250285,3860,3860,3860,3860,0
|
|
20231113,094800,96250285,3860,3885,3885,3860,1038
|
|
20231113,094700,92235345,3885,3885,3885,3885,0
|
|
20231113,094600,92235345,3885,3885,3885,3875,83
|
|
20231113,094500,91912905,3885,3885,3885,3885,278
|
|
20231113,094400,90832875,3885,3885,3885,3885,86
|
|
20231113,094300,90498765,3880,3875,3880,3875,684
|
|
20231113,094200,87845255,3875,3865,3875,3865,1320
|
|
20231113,094100,82742070,3860,3870,3870,3860,127
|
|
20231113,094000,82251600,3865,3865,3865,3865,232
|
|
20231113,093900,81354920,3860,3860,3865,3860,174
|
|
20231113,093800,80682545,3860,3860,3860,3860,99
|
|
20231113,093700,80300405,3860,3860,3860,3860,0
|
|
20231113,093600,80300405,3860,3860,3860,3860,1
|
|
20231113,093500,80296545,3865,3865,3865,3865,0
|
|
20231113,093400,80296545,3865,3865,3865,3865,0
|
|
20231113,093300,80296545,3865,3865,3865,3865,36
|
|
20231113,093200,80157405,3865,3865,3865,3865,129
|
|
20231113,093100,79658820,3865,3845,3865,3845,692
|
|
20231113,093000,76998060,3865,3865,3865,3865,15
|
|
20231113,092900,76940085,3860,3860,3860,3860,315
|
|
20231113,092800,75724185,3865,3865,3865,3865,0
|
|
20231113,092700,75724185,3865,3865,3865,3865,0
|
|
20231113,092600,75724185,3865,3865,3865,3865,0
|
|
20231113,092500,75724185,3865,3865,3865,3865,457
|
|
20231113,092400,73957880,3865,3865,3865,3865,1
|
|
20231113,092300,73954015,3865,3865,3865,3865,0
|
|
20231113,092200,73954015,3865,3865,3865,3865,0
|
|
20231113,092100,73954015,3865,3865,3865,3865,0
|
|
20231113,092000,73954015,3865,3865,3865,3865,22
|
|
20231113,091900,73868985,3860,3860,3860,3860,0
|
|
20231113,091800,73868985,3860,3860,3860,3860,30
|
|
20231113,091700,73753185,3860,3860,3860,3860,0
|
|
20231113,091600,73753185,3860,3860,3860,3860,30
|
|
20231113,091500,73637385,3860,3860,3860,3860,300
|
|
20231113,091400,72479385,3860,3860,3860,3860,6
|
|
20231113,091300,72456225,3850,3860,3860,3850,42
|
|
20231113,091200,72294465,3850,3850,3850,3850,2
|
|
20231113,091100,72286765,3860,3860,3860,3860,0
|
|
20231113,091000,72286765,3860,3860,3860,3860,1
|
|
20231113,090900,72282905,3865,3865,3865,3865,400
|
|
20231113,090800,70736905,3875,3875,3875,3875,0
|
|
20231113,090700,70736905,3875,3875,3875,3875,401
|
|
20231113,090600,69183030,3870,3870,3870,3870,80
|
|
20231113,090500,68873430,3875,3850,3875,3850,160
|
|
20231113,090400,68257380,3850,3855,3855,3850,4
|
|
20231113,090300,68241970,3860,3860,3860,3860,505
|
|
20231113,090200,66292670,3865,3880,3890,3865,3559
|
|
20231113,090100,52460805,3890,3855,3890,3855,261
|
|
20231113,090000,51446430,3850,3810,3850,3805,13465
|