595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,185200,19909739275,3670,3670,3670,3670,748
|
|
20231114,185100,19909739275,3670,3670,3670,3670,0
|
|
20231114,185000,19909739275,3670,3670,3670,3670,0
|
|
20231114,184900,19909739275,3670,3670,3670,3670,0
|
|
20231114,184800,19909739275,3670,3670,3670,3670,0
|
|
20231114,184700,19909739275,3670,3670,3670,3670,0
|
|
20231114,184600,19909739275,3670,3670,3670,3670,0
|
|
20231114,184500,19909739275,3670,3670,3670,3670,0
|
|
20231114,184400,19909739275,3670,3670,3670,3670,0
|
|
20231114,184300,19909739275,3670,3670,3670,3670,0
|
|
20231114,184200,19909739275,3670,3670,3670,3670,0
|
|
20231114,184100,19909739275,3670,3670,3670,3670,0
|
|
20231114,184000,19909739275,3670,3670,3670,3670,0
|
|
20231114,183900,19909739275,3670,3670,3670,3670,0
|
|
20231114,183800,19909739275,3670,3670,3670,3670,0
|
|
20231114,183700,19909739275,3670,3670,3670,3670,0
|
|
20231114,183600,19909739275,3670,3670,3670,3670,0
|
|
20231114,183500,19909739275,3670,3670,3670,3670,0
|
|
20231114,183400,19909739275,3670,3670,3670,3670,0
|
|
20231114,183300,19909739275,3670,3670,3670,3670,0
|
|
20231114,183200,19909739275,3670,3670,3670,3670,0
|
|
20231114,183100,19909739275,3670,3670,3670,3670,0
|
|
20231114,183000,19909739275,3670,3670,3670,3670,0
|
|
20231114,182900,19909739275,3670,3670,3670,3670,0
|
|
20231114,182800,19909739275,3670,3670,3670,3670,0
|
|
20231114,182700,19909739275,3670,3670,3670,3670,0
|
|
20231114,182600,19909739275,3670,3670,3670,3670,0
|
|
20231114,182500,19909739275,3670,3670,3670,3670,0
|
|
20231114,182400,19909739275,3670,3670,3670,3670,0
|
|
20231114,182300,19909739275,3670,3670,3670,3670,0
|
|
20231114,182200,19909739275,3670,3670,3670,3670,748
|
|
20231114,182100,19909739275,3670,3670,3670,3670,0
|
|
20231114,182000,19909739275,3670,3670,3670,3670,0
|
|
20231114,181900,19909739275,3670,3670,3670,3670,0
|
|
20231114,181800,19909739275,3670,3670,3670,3670,0
|
|
20231114,181700,19909739275,3670,3670,3670,3670,0
|
|
20231114,181600,19909739275,3670,3670,3670,3670,0
|
|
20231114,181500,19909739275,3670,3670,3670,3670,0
|
|
20231114,181400,19909739275,3670,3670,3670,3670,0
|
|
20231114,181300,19909739275,3670,3670,3670,3670,0
|
|
20231114,181200,19909739275,3670,3670,3670,3670,0
|
|
20231114,181100,19909739275,3670,3670,3670,3670,0
|
|
20231114,181000,19909739275,3670,3670,3670,3670,0
|
|
20231114,180900,19909739275,3670,3670,3670,3670,0
|
|
20231114,180800,19909739275,3670,3670,3670,3670,0
|
|
20231114,180700,19909739275,3670,3670,3670,3670,0
|
|
20231114,180600,19909739275,3670,3670,3670,3670,0
|
|
20231114,180500,19909739275,3670,3670,3670,3670,0
|
|
20231114,180400,19909739275,3670,3670,3670,3670,0
|
|
20231114,180300,19909739275,3670,3670,3670,3670,0
|
|
20231114,180200,19909739275,3670,3670,3670,3670,0
|
|
20231114,180100,19909739275,3670,3670,3670,3670,0
|
|
20231114,180000,19909739275,3670,3670,3670,3670,0
|
|
20231114,175900,19909739275,3670,3670,3670,3670,0
|
|
20231114,175800,19909739275,3670,3670,3670,3670,0
|
|
20231114,175700,19909739275,3670,3670,3670,3670,0
|
|
20231114,175600,19909739275,3670,3670,3670,3670,0
|
|
20231114,175500,19909739275,3670,3670,3670,3670,0
|
|
20231114,175400,19909739275,3670,3670,3670,3670,0
|
|
20231114,175300,19909739275,3670,3670,3670,3670,0
|
|
20231114,175200,19909739275,3670,3670,3670,3670,748
|
|
20231114,175100,19909739275,3670,3670,3670,3670,0
|
|
20231114,175000,19909739275,3670,3670,3670,3670,0
|
|
20231114,174900,19909739275,3670,3670,3670,3670,0
|
|
20231114,174800,19909739275,3670,3670,3670,3670,0
|
|
20231114,174700,19909739275,3670,3670,3670,3670,0
|
|
20231114,174600,19909739275,3670,3670,3670,3670,0
|
|
20231114,174500,19909739275,3670,3670,3670,3670,0
|
|
20231114,174400,19909739275,3670,3670,3670,3670,0
|
|
20231114,174300,19909739275,3670,3670,3670,3670,0
|
|
20231114,174200,19909739275,3670,3670,3670,3670,0
|
|
20231114,174100,19909739275,3670,3670,3670,3670,0
|
|
20231114,174000,19909739275,3670,3670,3670,3670,0
|
|
20231114,173900,19909739275,3670,3670,3670,3670,0
|
|
20231114,173800,19909739275,3670,3670,3670,3670,0
|
|
20231114,173700,19909739275,3670,3670,3670,3670,0
|
|
20231114,173600,19909739275,3670,3670,3670,3670,0
|
|
20231114,173500,19909739275,3670,3670,3670,3670,0
|
|
20231114,173400,19909739275,3670,3670,3670,3670,0
|
|
20231114,173300,19909739275,3670,3670,3670,3670,0
|
|
20231114,173200,19909739275,3670,3670,3670,3670,0
|
|
20231114,173100,19909739275,3670,3670,3670,3670,0
|
|
20231114,173000,19909739275,3670,3670,3670,3670,0
|
|
20231114,172900,19909739275,3670,3670,3670,3670,0
|
|
20231114,172800,19909739275,3670,3670,3670,3670,0
|
|
20231114,172700,19909739275,3670,3670,3670,3670,0
|
|
20231114,172600,19909739275,3670,3670,3670,3670,0
|
|
20231114,172500,19909739275,3670,3670,3670,3670,0
|
|
20231114,172400,19909739275,3670,3670,3670,3670,0
|
|
20231114,172300,19909739275,3670,3670,3670,3670,0
|
|
20231114,172200,19909739275,3670,3670,3670,3670,748
|
|
20231114,172100,19909739275,3670,3670,3670,3670,0
|
|
20231114,172000,19909739275,3670,3670,3670,3670,0
|
|
20231114,171900,19909739275,3670,3670,3670,3670,0
|
|
20231114,171800,19909739275,3670,3670,3670,3670,0
|
|
20231114,171700,19909739275,3670,3670,3670,3670,0
|
|
20231114,171600,19909739275,3670,3670,3670,3670,0
|
|
20231114,171500,19909739275,3670,3670,3670,3670,0
|
|
20231114,171400,19909739275,3670,3670,3670,3670,0
|
|
20231114,171300,19909739275,3670,3670,3670,3670,0
|
|
20231114,171200,19909739275,3670,3670,3670,3670,0
|
|
20231114,171100,19909739275,3670,3670,3670,3670,0
|
|
20231114,171000,19909739275,3670,3670,3670,3670,0
|
|
20231114,170900,19909739275,3670,3670,3670,3670,0
|
|
20231114,170800,19909739275,3670,3670,3670,3670,0
|
|
20231114,170700,19909739275,3670,3670,3670,3670,0
|
|
20231114,170600,19909739275,3670,3670,3670,3670,0
|
|
20231114,170500,19909739275,3670,3670,3670,3670,0
|
|
20231114,170400,19909739275,3670,3670,3670,3670,0
|
|
20231114,170300,19909739275,3670,3670,3670,3670,0
|
|
20231114,170200,19909739275,3670,3670,3670,3670,0
|
|
20231114,170100,19909739275,3670,3670,3670,3670,0
|
|
20231114,170000,19909739275,3670,3670,3670,3670,0
|
|
20231114,165900,19909739275,3670,3670,3670,3670,0
|
|
20231114,165800,19909739275,3670,3670,3670,3670,0
|
|
20231114,165700,19909739275,3670,3670,3670,3670,0
|
|
20231114,165600,19909739275,3670,3670,3670,3670,0
|
|
20231114,165500,19909739275,3670,3670,3670,3670,0
|
|
20231114,165400,19909739275,3670,3670,3670,3670,0
|
|
20231114,165300,19909739275,3670,3670,3670,3670,0
|
|
20231114,165200,19909739275,3670,3670,3670,3670,748
|
|
20231114,165100,19909739275,3670,3670,3670,3670,0
|
|
20231114,165000,19909739275,3670,3670,3670,3670,0
|
|
20231114,164900,19909739275,3670,3670,3670,3670,0
|
|
20231114,164800,19909739275,3670,3670,3670,3670,0
|
|
20231114,164700,19909739275,3670,3670,3670,3670,0
|
|
20231114,164600,19909739275,3670,3670,3670,3670,0
|
|
20231114,164500,19909739275,3670,3670,3670,3670,0
|
|
20231114,164400,19909739275,3670,3670,3670,3670,0
|
|
20231114,164300,19909739275,3670,3670,3670,3670,0
|
|
20231114,164200,19909739275,3670,3670,3670,3670,0
|
|
20231114,164100,19909739275,3670,3670,3670,3670,0
|
|
20231114,164000,19909739275,3670,3670,3670,3670,0
|
|
20231114,163900,19909739275,3670,3670,3670,3670,0
|
|
20231114,163800,19909739275,3670,3670,3670,3670,0
|
|
20231114,163700,19909739275,3670,3670,3670,3670,0
|
|
20231114,163600,19909739275,3670,3670,3670,3670,0
|
|
20231114,163500,19909739275,3670,3670,3670,3670,0
|
|
20231114,163400,19909739275,3670,3670,3670,3670,0
|
|
20231114,163300,19909739275,3670,3670,3670,3670,0
|
|
20231114,163200,19909739275,3670,3670,3670,3670,0
|
|
20231114,163100,19909739275,3670,3670,3670,3670,0
|
|
20231114,163000,19909739275,3670,3670,3670,3670,0
|
|
20231114,162900,19909739275,3670,3670,3670,3670,0
|
|
20231114,162800,19909739275,3670,3670,3670,3670,0
|
|
20231114,162700,19909739275,3670,3670,3670,3670,0
|
|
20231114,162600,19909739275,3670,3670,3670,3670,0
|
|
20231114,162500,19909739275,3670,3670,3670,3670,0
|
|
20231114,162400,19909739275,3670,3670,3670,3670,0
|
|
20231114,162300,19909739275,3670,3670,3670,3670,0
|
|
20231114,162200,19909739275,3670,3670,3670,3670,748
|
|
20231114,162100,19909739275,3670,3670,3670,3670,0
|
|
20231114,162000,19909739275,3670,3670,3670,3670,0
|
|
20231114,161900,19909739275,3670,3670,3670,3670,0
|
|
20231114,161800,19909739275,3670,3670,3670,3670,0
|
|
20231114,161700,19909739275,3670,3670,3670,3670,0
|
|
20231114,161600,19909739275,3670,3670,3670,3670,0
|
|
20231114,161500,19909739275,3670,3670,3670,3670,0
|
|
20231114,161400,19909739275,3670,3670,3670,3670,0
|
|
20231114,161300,19909739275,3670,3670,3670,3670,0
|
|
20231114,161200,19909739275,3670,3670,3670,3670,0
|
|
20231114,161100,19909739275,3670,3670,3670,3670,0
|
|
20231114,161000,19909739275,3670,3670,3670,3670,0
|
|
20231114,160900,19909739275,3670,3670,3670,3670,0
|
|
20231114,160800,19909739275,3670,3670,3670,3670,0
|
|
20231114,160700,19909739275,3670,3670,3670,3670,0
|
|
20231114,160600,19909739275,3670,3670,3670,3670,0
|
|
20231114,160500,19909739275,3670,3670,3670,3670,0
|
|
20231114,160400,19909739275,3670,3670,3670,3670,0
|
|
20231114,160300,19909739275,3670,3670,3670,3670,0
|
|
20231114,160200,19909739275,3670,3670,3670,3670,0
|
|
20231114,160100,19909739275,3670,3670,3670,3670,0
|
|
20231114,160000,19909739275,3670,3670,3670,3670,0
|
|
20231114,155900,19909739275,3670,3670,3670,3670,0
|
|
20231114,155800,19909739275,3670,3670,3670,3670,0
|
|
20231114,155700,19909739275,3670,3670,3670,3670,0
|
|
20231114,155600,19909739275,3670,3670,3670,3670,0
|
|
20231114,155500,19909739275,3670,3670,3670,3670,0
|
|
20231114,155400,19909739275,3670,3670,3670,3670,0
|
|
20231114,155300,19909739275,3670,3670,3670,3670,0
|
|
20231114,155200,19909739275,3670,3670,3670,3670,748
|
|
20231114,155100,19909739275,3670,3670,3670,3670,0
|
|
20231114,155000,19909739275,3670,3670,3670,3670,0
|
|
20231114,154900,19909739275,3670,3670,3670,3670,0
|
|
20231114,154800,19909739275,3670,3670,3670,3670,0
|
|
20231114,154700,19909739275,3670,3670,3670,3670,0
|
|
20231114,154600,19909739275,3670,3670,3670,3670,0
|
|
20231114,154500,19909739275,3670,3670,3670,3670,0
|
|
20231114,154400,19909739275,3670,3670,3670,3670,0
|
|
20231114,154300,19909739275,3670,3670,3670,3670,0
|
|
20231114,154200,19909739275,3670,3670,3670,3670,0
|
|
20231114,154100,19909739275,3670,3670,3670,3670,0
|
|
20231114,154000,19909739275,3670,3670,3670,3670,0
|
|
20231114,153900,19909739275,3670,3670,3670,3670,0
|
|
20231114,153800,19909739275,3670,3670,3670,3670,0
|
|
20231114,153700,19909739275,3670,3670,3670,3670,0
|
|
20231114,153600,19909739275,3670,3670,3670,3670,0
|
|
20231114,153500,19909739275,3670,3670,3670,3670,0
|
|
20231114,153400,19909739275,3670,3670,3670,3670,0
|
|
20231114,153300,19909739275,3670,3670,3670,3670,0
|
|
20231114,153200,19909739275,3670,3670,3670,3670,0
|
|
20231114,153100,19909739275,3670,3670,3670,3670,0
|
|
20231114,153000,19909739275,3670,3670,3670,3670,748
|
|
20231114,152900,19906994115,3670,3670,3670,3670,0
|
|
20231114,152800,19906994115,3670,3670,3670,3670,0
|
|
20231114,152700,19906994115,3670,3670,3670,3670,0
|
|
20231114,152600,19906994115,3670,3670,3670,3670,0
|
|
20231114,152500,19906994115,3670,3670,3670,3670,0
|
|
20231114,152400,19906994115,3670,3670,3670,3670,0
|
|
20231114,152300,19906994115,3670,3670,3670,3670,0
|
|
20231114,152200,19906994115,3670,3670,3670,3670,0
|
|
20231114,152100,19906994115,3670,3670,3670,3670,0
|
|
20231114,152000,19906994115,3670,3670,3670,3670,0
|
|
20231114,151900,19906994115,3670,3670,3670,3670,488
|
|
20231114,151800,19905203155,3670,3670,3670,3670,1536
|
|
20231114,151700,19899566035,3670,3670,3670,3670,1371
|
|
20231114,151600,19894534465,3670,3670,3670,3670,714
|
|
20231114,151500,19891914085,3670,3670,3670,3670,1306
|
|
20231114,151400,19887121065,3670,3670,3670,3670,595
|
|
20231114,151300,19884937415,3670,3670,3670,3670,591
|
|
20231114,151200,19882768445,3670,3670,3670,3670,207
|
|
20231114,151100,19882008755,3670,3670,3670,3670,1325
|
|
20231114,151000,19877146005,3670,3670,3670,3670,11664
|
|
20231114,150900,19834339125,3670,3670,3670,3670,390
|
|
20231114,150800,19832907825,3670,3670,3670,3670,303
|
|
20231114,150700,19831795815,3670,3670,3670,3670,1950
|
|
20231114,150600,19824639315,3670,3670,3670,3670,0
|
|
20231114,150500,19824639315,3670,3670,3670,3670,0
|
|
20231114,150400,19824639315,3670,3670,3670,3670,1149
|
|
20231114,150300,19820422485,3670,3670,3670,3670,595
|
|
20231114,150200,19818238835,3670,3670,3670,3670,852
|
|
20231114,150100,19815111995,3670,3670,3670,3665,41012
|
|
20231114,150000,19664608970,3670,3640,3670,3635,49981
|
|
20231114,145900,19481491740,3645,3625,3645,3620,7433
|
|
20231114,145800,19454462980,3630,3625,3635,3620,6193
|
|
20231114,145700,19432009670,3625,3635,3640,3625,3953
|
|
20231114,145600,19417651340,3635,3635,3640,3630,5393
|
|
20231114,145500,19398043300,3635,3635,3635,3625,3565
|
|
20231114,145400,19385101205,3630,3635,3635,3630,1187
|
|
20231114,145300,19380790740,3635,3630,3635,3630,1176
|
|
20231114,145200,19376521105,3625,3630,3635,3625,1812
|
|
20231114,145100,19369943215,3630,3635,3635,3625,3871
|
|
20231114,145000,19355899605,3625,3635,3635,3625,4544
|
|
20231114,144900,19339415215,3635,3625,3635,3620,3083
|
|
20231114,144800,19328243485,3635,3620,3635,3615,4277
|
|
20231114,144700,19312766500,3615,3615,3620,3610,15194
|
|
20231114,144600,19257828745,3615,3630,3635,3615,11673
|
|
20231114,144500,19215556675,3620,3630,3635,3620,5543
|
|
20231114,144400,19195450520,3630,3635,3635,3620,10004
|
|
20231114,144300,19159173790,3635,3650,3650,3635,5777
|
|
20231114,144200,19138150725,3655,3640,3660,3640,967
|
|
20231114,144100,19134616850,3640,3635,3645,3635,1702
|
|
20231114,144000,19128423475,3635,3640,3645,3635,3451
|
|
20231114,143900,19115870865,3640,3640,3645,3640,2757
|
|
20231114,143800,19105835275,3640,3645,3645,3640,917
|
|
20231114,143700,19102497245,3640,3665,3665,3640,8912
|
|
20231114,143600,19069945080,3665,3660,3665,3655,3957
|
|
20231114,143500,19055458585,3655,3660,3665,3655,4316
|
|
20231114,143400,19039669605,3655,3650,3660,3645,4753
|
|
20231114,143300,19022303165,3650,3645,3650,3645,3006
|
|
20231114,143200,19011334840,3645,3640,3645,3640,828
|
|
20231114,143100,19008317835,3645,3635,3645,3630,5226
|
|
20231114,143000,18989291690,3635,3635,3635,3620,17678
|
|
20231114,142900,18925148465,3635,3635,3635,3625,8609
|
|
20231114,142800,18893900350,3635,3645,3650,3635,11506
|
|
20231114,142700,18851994485,3640,3645,3655,3640,5511
|
|
20231114,142600,18831891135,3650,3645,3650,3640,1374
|
|
20231114,142500,18826878385,3645,3640,3650,3635,4631
|
|
20231114,142400,18809998985,3640,3630,3645,3625,4156
|
|
20231114,142300,18794906945,3625,3660,3665,3620,24648
|
|
20231114,142200,18705239030,3660,3660,3665,3655,6880
|
|
20231114,142100,18680053440,3665,3670,3670,3660,8312
|
|
20231114,142000,18649607220,3670,3665,3670,3660,5804
|
|
20231114,141900,18628326040,3665,3665,3665,3650,6489
|
|
20231114,141800,18604581620,3665,3670,3670,3655,51444
|
|
20231114,141700,18415790425,3670,3665,3670,3660,44074
|
|
20231114,141600,18254119975,3670,3660,3670,3645,89996
|
|
20231114,141500,17924113855,3660,3660,3665,3650,23687
|
|
20231114,141400,17837430180,3660,3645,3670,3645,77558
|
|
20231114,141300,17553592680,3640,3635,3645,3635,12985
|
|
20231114,141200,17506296385,3640,3630,3645,3625,16394
|
|
20231114,141100,17446665115,3625,3625,3630,3620,4939
|
|
20231114,141000,17428762395,3630,3610,3630,3610,4169
|
|
20231114,140900,17413668620,3610,3610,3610,3605,1025
|
|
20231114,140800,17409968430,3610,3615,3615,3610,938
|
|
20231114,140700,17406579745,3610,3605,3615,3605,5509
|
|
20231114,140600,17386706175,3605,3600,3605,3600,202
|
|
20231114,140500,17385978465,3600,3605,3605,3600,2487
|
|
20231114,140400,17377024345,3605,3600,3605,3600,265
|
|
20231114,140300,17376069425,3600,3605,3605,3600,200
|
|
20231114,140200,17375348485,3605,3605,3605,3600,1075
|
|
20231114,140100,17371476360,3600,3605,3605,3600,1334
|
|
20231114,140000,17366669035,3605,3600,3605,3595,1367
|
|
20231114,135900,17361747700,3605,3605,3605,3600,115
|
|
20231114,135800,17361333130,3605,3595,3605,3595,757
|
|
20231114,135700,17358607870,3595,3590,3600,3590,173
|
|
20231114,135600,17357985420,3590,3600,3600,3590,4729
|
|
20231114,135500,17341003745,3595,3595,3600,3595,3779
|
|
20231114,135400,17327412325,3595,3600,3600,3595,2644
|
|
20231114,135300,17317893950,3605,3600,3610,3600,1615
|
|
20231114,135200,17312070560,3600,3605,3605,3600,1109
|
|
20231114,135100,17308075030,3610,3610,3610,3605,1881
|
|
20231114,135000,17301286125,3610,3605,3610,3605,172
|
|
20231114,134900,17300665415,3605,3600,3605,3595,4769
|
|
20231114,134800,17283500250,3600,3610,3610,3600,7270
|
|
20231114,134700,17257324970,3600,3610,3610,3600,1430
|
|
20231114,134600,17252170500,3610,3625,3625,3605,1840
|
|
20231114,134500,17245513790,3625,3625,3625,3615,1817
|
|
20231114,134400,17238934090,3630,3590,3640,3590,20211
|
|
20231114,134300,17165955130,3590,3600,3600,3585,3387
|
|
20231114,134200,17153786320,3600,3600,3600,3600,59
|
|
20231114,134100,17153573920,3600,3600,3600,3595,1134
|
|
20231114,134000,17149493175,3600,3600,3600,3595,206
|
|
20231114,133900,17148752415,3600,3590,3600,3585,1444
|
|
20231114,133800,17143562630,3590,3590,3590,3585,2177
|
|
20231114,133700,17135752990,3590,3595,3595,3590,2004
|
|
20231114,133600,17128558610,3595,3595,3595,3590,861
|
|
20231114,133500,17125463475,3595,3600,3600,3595,723
|
|
20231114,133400,17122861180,3600,3595,3600,3595,1538
|
|
20231114,133300,17117325355,3595,3590,3595,3590,486
|
|
20231114,133200,17115580215,3590,3595,3595,3590,727
|
|
20231114,133100,17112966855,3595,3600,3600,3590,459
|
|
20231114,133000,17111317575,3600,3590,3600,3590,343
|
|
20231114,132900,17110084775,3590,3595,3595,3590,1299
|
|
20231114,132800,17105421030,3595,3600,3600,3590,1335
|
|
20231114,132700,17100619085,3605,3600,3605,3600,2781
|
|
20231114,132600,17090606090,3600,3595,3600,3590,638
|
|
20231114,132500,17088312750,3600,3585,3600,3585,4400
|
|
20231114,132400,17072507215,3585,3595,3595,3585,2175
|
|
20231114,132300,17064698695,3590,3590,3595,3590,750
|
|
20231114,132200,17062005935,3590,3590,3600,3585,3291
|
|
20231114,132100,17050200150,3590,3590,3590,3585,9094
|
|
20231114,132000,17017587120,3590,3595,3600,3590,2714
|
|
20231114,131900,17007840540,3590,3595,3600,3585,2522
|
|
20231114,131800,16998790515,3600,3590,3600,3590,118
|
|
20231114,131700,16998366285,3595,3595,3595,3590,916
|
|
20231114,131600,16995075690,3595,3595,3600,3590,650
|
|
20231114,131500,16992739685,3595,3595,3600,3585,939
|
|
20231114,131400,16989366390,3600,3585,3600,3585,2617
|
|
20231114,131300,16979978530,3585,3595,3595,3585,3490
|
|
20231114,131200,16967454035,3595,3595,3600,3595,4084
|
|
20231114,131100,16952772010,3600,3605,3605,3600,1947
|
|
20231114,131000,16945760825,3605,3595,3605,3595,1988
|
|
20231114,130900,16938603910,3600,3595,3600,3595,1848
|
|
20231114,130800,16931960295,3595,3600,3600,3590,7821
|
|
20231114,130700,16903862640,3600,3600,3600,3595,1037
|
|
20231114,130600,16900129725,3605,3600,3605,3595,3394
|
|
20231114,130500,16887912700,3595,3605,3605,3590,16142
|
|
20231114,130400,16829838110,3605,3610,3610,3605,305
|
|
20231114,130300,16828738515,3605,3615,3615,3605,1206
|
|
20231114,130200,16824386795,3615,3610,3615,3600,115
|
|
20231114,130100,16823972155,3600,3600,3610,3600,808
|
|
20231114,130000,16821059340,3600,3600,3605,3600,1087
|
|
20231114,125900,16817144370,3600,3600,3610,3600,626
|
|
20231114,125800,16814885295,3600,3605,3610,3600,348
|
|
20231114,125700,16813631360,3605,3610,3615,3600,5057
|
|
20231114,125600,16795403785,3610,3620,3620,3610,698
|
|
20231114,125500,16792880445,3620,3625,3625,3620,520
|
|
20231114,125400,16790996530,3625,3615,3625,3610,5504
|
|
20231114,125300,16771079355,3615,3605,3615,3600,3616
|
|
20231114,125200,16758040565,3600,3595,3600,3595,1655
|
|
20231114,125100,16752085850,3595,3610,3610,3595,5027
|
|
20231114,125000,16733987335,3610,3605,3610,3605,813
|
|
20231114,124900,16731056445,3605,3605,3610,3600,6076
|
|
20231114,124800,16709153075,3610,3610,3615,3605,5276
|
|
20231114,124700,16690128980,3615,3610,3615,3605,423
|
|
20231114,124600,16688602085,3610,3610,3610,3610,151
|
|
20231114,124500,16688056975,3615,3615,3615,3610,1816
|
|
20231114,124400,16681500120,3615,3610,3615,3610,1465
|
|
20231114,124300,16676207100,3615,3620,3620,3610,116
|
|
20231114,124200,16675788015,3615,3615,3620,3610,1004
|
|
20231114,124100,16672159365,3610,3610,3615,3610,1105
|
|
20231114,124000,16668169095,3610,3605,3615,3600,1302
|
|
20231114,123900,16663475415,3600,3605,3610,3600,2124
|
|
20231114,123800,16655822650,3605,3610,3615,3605,3324
|
|
20231114,123700,16643835160,3610,3615,3615,3610,1730
|
|
20231114,123600,16637589450,3615,3615,3615,3605,1457
|
|
20231114,123500,16632332955,3615,3610,3615,3605,1417
|
|
20231114,123400,16627221090,3610,3615,3615,3605,2964
|
|
20231114,123300,16616523375,3615,3615,3615,3610,708
|
|
20231114,123200,16613965765,3610,3610,3615,3610,894
|
|
20231114,123100,16610736470,3615,3610,3620,3600,11113
|
|
20231114,123000,16570704925,3625,3630,3630,3605,13091
|
|
20231114,122900,16523462485,3630,3640,3640,3620,6558
|
|
20231114,122800,16499689915,3640,3640,3640,3635,174
|
|
20231114,122700,16499056575,3640,3645,3645,3635,1489
|
|
20231114,122600,16493639155,3645,3645,3645,3635,571
|
|
20231114,122500,16491561465,3645,3650,3650,3635,6962
|
|
20231114,122400,16466214760,3650,3640,3650,3640,9557
|
|
20231114,122300,16431348520,3640,3630,3640,3630,12706
|
|
20231114,122200,16385103510,3630,3635,3635,3630,1925
|
|
20231114,122100,16378106290,3635,3635,3635,3630,335
|
|
20231114,122000,16376889700,3635,3630,3635,3625,1662
|
|
20231114,121900,16370854390,3630,3625,3630,3620,1078
|
|
20231114,121800,16366946595,3625,3615,3625,3615,702
|
|
20231114,121700,16364407635,3625,3625,3625,3615,1482
|
|
20231114,121600,16359050160,3610,3610,3625,3610,2011
|
|
20231114,121500,16351789295,3625,3610,3630,3610,5780
|
|
20231114,121400,16330904590,3615,3610,3640,3610,3911
|
|
20231114,121300,16316750890,3610,3620,3630,3610,2367
|
|
20231114,121200,16308188420,3625,3635,3635,3625,1005
|
|
20231114,121100,16304544550,3635,3615,3640,3615,3657
|
|
20231114,121000,16291242465,3640,3615,3640,3610,7732
|
|
20231114,120900,16263196820,3610,3620,3620,3610,5929
|
|
20231114,120800,16241734870,3620,3625,3625,3620,938
|
|
20231114,120700,16238334630,3625,3625,3625,3620,611
|
|
20231114,120600,16236119790,3620,3620,3625,3620,962
|
|
20231114,120500,16232632985,3620,3620,3625,3620,62
|
|
20231114,120400,16232408440,3620,3625,3625,3620,779
|
|
20231114,120300,16229584650,3615,3605,3625,3605,3357
|
|
20231114,120200,16217453720,3605,3615,3615,3600,27224
|
|
20231114,120100,16119366135,3615,3625,3630,3615,1144
|
|
20231114,120000,16115224915,3625,3630,3630,3620,758
|
|
20231114,115900,16112479335,3620,3630,3630,3620,552
|
|
20231114,115800,16110477590,3630,3635,3635,3630,5310
|
|
20231114,115700,16091197725,3635,3640,3640,3635,1199
|
|
20231114,115600,16086836060,3640,3640,3640,3635,2295
|
|
20231114,115500,16078488610,3635,3630,3635,3630,1496
|
|
20231114,115400,16073055640,3635,3645,3650,3630,5056
|
|
20231114,115300,16054652635,3640,3630,3645,3625,4943
|
|
20231114,115200,16036697440,3625,3620,3625,3615,4192
|
|
20231114,115100,16021511040,3615,3620,3620,3615,1407
|
|
20231114,115000,16016422410,3620,3615,3620,3615,173
|
|
20231114,114900,16015796900,3620,3620,3620,3615,577
|
|
20231114,114800,16013709720,3620,3615,3620,3615,1083
|
|
20231114,114700,16009794550,3620,3615,3625,3615,134
|
|
20231114,114600,16009309415,3620,3625,3625,3620,644
|
|
20231114,114500,16006977415,3625,3620,3625,3620,205
|
|
20231114,114400,16006234295,3620,3610,3625,3610,1234
|
|
20231114,114300,16001767630,3610,3620,3625,3605,11336
|
|
20231114,114200,15960862390,3615,3625,3625,3615,2707
|
|
20231114,114100,15951067790,3625,3620,3625,3615,884
|
|
20231114,114000,15947867130,3615,3630,3635,3610,6473
|
|
20231114,113900,15924450280,3630,3635,3635,3630,1453
|
|
20231114,113800,15919174410,3635,3640,3640,3630,214
|
|
20231114,113700,15918396290,3640,3630,3640,3625,2193
|
|
20231114,113600,15910438250,3630,3635,3635,3630,2490
|
|
20231114,113500,15901394860,3640,3635,3640,3635,229
|
|
20231114,113400,15900561760,3640,3645,3645,3635,2509
|
|
20231114,113300,15891431625,3645,3650,3650,3645,2368
|
|
20231114,113200,15882796435,3645,3655,3655,3645,751
|
|
20231114,113100,15880052305,3655,3650,3660,3645,6421
|
|
20231114,113000,15856606405,3655,3660,3665,3650,12634
|
|
20231114,112900,15810381450,3660,3655,3660,3655,11704
|
|
20231114,112800,15767556910,3655,3655,3660,3650,4260
|
|
20231114,112700,15751985585,3655,3640,3660,3640,15459
|
|
20231114,112600,15695542170,3640,3625,3645,3625,9468
|
|
20231114,112500,15661130525,3630,3625,3630,3620,2989
|
|
20231114,112400,15650290420,3625,3620,3625,3620,494
|
|
20231114,112300,15648500170,3620,3625,3625,3620,2515
|
|
20231114,112200,15639394090,3625,3620,3625,3620,124
|
|
20231114,112100,15638944870,3625,3620,3625,3620,245
|
|
20231114,112000,15638057915,3625,3615,3625,3615,2400
|
|
20231114,111900,15629365220,3620,3620,3625,3615,1426
|
|
20231114,111800,15624208785,3625,3620,3625,3615,1685
|
|
20231114,111700,15618109090,3620,3610,3620,3610,1121
|
|
20231114,111600,15614057580,3610,3610,3610,3610,135
|
|
20231114,111500,15613570230,3610,3615,3615,3610,1510
|
|
20231114,111400,15608118800,3615,3620,3620,3615,1041
|
|
20231114,111300,15604350670,3620,3605,3620,3605,3283
|
|
20231114,111200,15592472575,3605,3610,3610,3600,2531
|
|
20231114,111100,15583354715,3610,3605,3610,3605,475
|
|
20231114,111000,15581640495,3605,3605,3615,3605,885
|
|
20231114,110900,15578448285,3605,3605,3615,3595,17277
|
|
20231114,110800,15516200820,3605,3615,3615,3600,3531
|
|
20231114,110700,15503461960,3615,3625,3625,3610,8950
|
|
20231114,110600,15471065225,3625,3610,3625,3610,4458
|
|
20231114,110500,15454936015,3610,3605,3615,3605,3407
|
|
20231114,110400,15442639125,3605,3610,3615,3605,7932
|
|
20231114,110300,15414020230,3605,3605,3610,3600,2028
|
|
20231114,110200,15406708280,3600,3605,3605,3595,7356
|
|
20231114,110100,15380245965,3605,3600,3605,3595,1848
|
|
20231114,110000,15373593565,3600,3600,3600,3585,4803
|
|
20231114,105900,15356343900,3585,3605,3605,3585,7886
|
|
20231114,105800,15327998525,3605,3605,3610,3580,43842
|
|
20231114,105700,15170648340,3610,3605,3610,3605,1125
|
|
20231114,105600,15166592100,3610,3615,3615,3600,2545
|
|
20231114,105500,15157415990,3615,3610,3615,3600,1558
|
|
20231114,105400,15151790315,3615,3605,3620,3590,12767
|
|
20231114,105300,15105806415,3615,3615,3615,3600,15647
|
|
20231114,105200,15049446055,3620,3615,3620,3595,17793
|
|
20231114,105100,14985308575,3610,3610,3625,3590,19658
|
|
20231114,105000,14914269400,3580,3650,3650,3580,50391
|
|
20231114,104900,14732532615,3650,3660,3660,3630,12510
|
|
20231114,104800,14686979295,3645,3645,3670,3635,69890
|
|
20231114,104700,14430620580,3645,3670,3670,3635,38212
|
|
20231114,104600,14290555835,3670,3670,3670,3630,190342
|
|
20231114,104500,13592174255,3670,3670,3670,3670,306
|
|
20231114,104400,13591051235,3670,3670,3670,3670,52
|
|
20231114,104300,13590860395,3670,3670,3670,3670,58
|
|
20231114,104200,13590647535,3670,3670,3670,3670,13
|
|
20231114,104100,13590599825,3670,3670,3670,3670,194
|
|
20231114,104000,13589887845,3670,3670,3670,3670,212
|
|
20231114,103900,13589109805,3670,3670,3670,3670,1615
|
|
20231114,103800,13583182755,3670,3670,3670,3670,301
|
|
20231114,103700,13582078085,3670,3670,3670,3670,436
|
|
20231114,103600,13580477965,3670,3670,3670,3670,304
|
|
20231114,103500,13579362285,3670,3670,3670,3670,222
|
|
20231114,103400,13578547545,3670,3670,3670,3670,674
|
|
20231114,103300,13576073965,3670,3670,3670,3670,1219
|
|
20231114,103200,13571600235,3670,3670,3670,3670,314
|
|
20231114,103100,13570447855,3670,3670,3670,3670,2853
|
|
20231114,103000,13559977345,3670,3670,3670,3670,1347
|
|
20231114,102900,13555033855,3670,3670,3670,3670,4035
|
|
20231114,102800,13540225405,3670,3670,3670,3670,3548
|
|
20231114,102700,13527204245,3670,3670,3670,3670,1027
|
|
20231114,102600,13523435155,3670,3670,3670,3670,1895
|
|
20231114,102500,13516480505,3670,3670,3670,3670,3192
|
|
20231114,102400,13504765865,3670,3670,3670,3670,165891
|
|
20231114,102300,12895945895,3670,3635,3670,3625,249191
|
|
20231114,102200,11982417045,3635,3615,3640,3615,29954
|
|
20231114,102100,11873814165,3615,3615,3620,3615,2176
|
|
20231114,102000,11865943280,3615,3615,3620,3610,2738
|
|
20231114,101900,11856045280,3615,3610,3615,3610,404
|
|
20231114,101800,11854585090,3610,3620,3620,3610,1084
|
|
20231114,101700,11850664385,3620,3625,3630,3620,2661
|
|
20231114,101600,11841020055,3625,3620,3630,3610,4991
|
|
20231114,101500,11822943295,3625,3625,3625,3620,7637
|
|
20231114,101400,11795291670,3625,3615,3630,3615,5729
|
|
20231114,101300,11774535435,3625,3615,3625,3615,1920
|
|
20231114,101200,11767586240,3615,3610,3620,3605,5141
|
|
20231114,101100,11749012695,3605,3595,3610,3595,5424
|
|
20231114,101000,11729467560,3595,3600,3600,3595,4841
|
|
20231114,100900,11712063120,3595,3600,3605,3595,4279
|
|
20231114,100800,11696658810,3600,3605,3610,3600,4643
|
|
20231114,100700,11679918895,3605,3605,3610,3605,2579
|
|
20231114,100600,11670621525,3605,3620,3620,3605,6662
|
|
20231114,100500,11646571050,3620,3620,3625,3615,2354
|
|
20231114,100400,11638054545,3615,3610,3615,3590,23599
|
|
20231114,100300,11553056540,3610,3615,3620,3610,5647
|
|
20231114,100200,11532642585,3620,3625,3630,3615,8963
|
|
20231114,100100,11500183980,3625,3630,3635,3620,2544
|
|
20231114,100000,11490953560,3630,3620,3635,3620,3820
|
|
20231114,095900,11477085635,3630,3620,3630,3620,5799
|
|
20231114,095800,11456068160,3620,3630,3635,3620,10988
|
|
20231114,095700,11416183810,3635,3635,3640,3620,16443
|
|
20231114,095600,11356478345,3630,3600,3635,3600,13113
|
|
20231114,095500,11309106385,3610,3610,3610,3600,15610
|
|
20231114,095400,11252868655,3610,3605,3615,3605,3618
|
|
20231114,095300,11239814075,3605,3610,3620,3600,14492
|
|
20231114,095200,11187529650,3610,3630,3630,3605,10391
|
|
20231114,095100,11150033450,3615,3645,3650,3605,18782
|
|
20231114,095000,11081774160,3645,3635,3650,3630,24963
|
|
20231114,094900,10990793545,3630,3615,3645,3615,14409
|
|
20231114,094800,10938427155,3615,3625,3630,3610,22145
|
|
20231114,094700,10858219305,3620,3625,3640,3610,49528
|
|
20231114,094600,10678553865,3625,3625,3630,3620,12891
|
|
20231114,094500,10631827630,3625,3600,3625,3580,21403
|
|
20231114,094400,10554814930,3600,3600,3610,3595,11375
|
|
20231114,094300,10513870130,3610,3630,3630,3600,13105
|
|
20231114,094200,10466574770,3625,3620,3635,3615,19604
|
|
20231114,094100,10395539695,3620,3620,3625,3575,33977
|
|
20231114,094000,10273212660,3625,3615,3625,3605,10031
|
|
20231114,093900,10236962330,3620,3605,3620,3605,14658
|
|
20231114,093800,10184037095,3605,3645,3645,3600,40200
|
|
20231114,093700,10038772575,3630,3605,3660,3595,89355
|
|
20231114,093600,9714391895,3610,3600,3620,3590,84389
|
|
20231114,093500,9410381525,3610,3650,3650,3560,133754
|
|
20231114,093400,8929364150,3640,3640,3660,3610,61406
|
|
20231114,093300,8705878320,3645,3655,3670,3590,309766
|
|
20231114,093200,7570526245,3660,3670,3670,3555,595292
|
|
20231114,093100,5390148150,3670,3670,3670,3670,3408
|
|
20231114,093000,5377640790,3670,3670,3670,3670,3443
|
|
20231114,092900,5365004980,3670,3670,3670,3670,5768
|
|
20231114,092800,5343836420,3670,3670,3670,3670,2211
|
|
20231114,092700,5335722050,3670,3670,3670,3670,2367
|
|
20231114,092600,5327035160,3670,3670,3670,3670,1790
|
|
20231114,092500,5320465860,3670,3670,3670,3670,1349
|
|
20231114,092400,5315515030,3670,3670,3670,3670,3209
|
|
20231114,092300,5303738000,3670,3670,3670,3670,802
|
|
20231114,092200,5300794660,3670,3670,3670,3670,3685
|
|
20231114,092100,5287270710,3670,3670,3670,3670,3560
|
|
20231114,092000,5274205510,3670,3670,3670,3670,15264
|
|
20231114,091900,5218186630,3670,3670,3670,3670,7006
|
|
20231114,091800,5192474610,3670,3670,3670,3670,28842
|
|
20231114,091700,5086624470,3670,3670,3670,3670,9532
|
|
20231114,091600,5051642030,3670,3670,3670,3670,10372
|
|
20231114,091500,5013576790,3670,3670,3670,3670,29993
|
|
20231114,091400,4903502480,3670,3670,3670,3580,612143
|
|
20231114,091300,2658526750,3670,3670,3670,3670,83470
|
|
20231114,091200,2352191850,3670,3670,3670,3670,14865
|
|
20231114,091100,2297637300,3670,3505,3670,3490,440230
|
|
20231114,091000,701030220,3505,3505,3505,3505,0
|
|
20231114,090900,701030220,3505,3505,3505,3505,0
|
|
20231114,090800,701030220,3505,3190,3505,3180,115502
|
|
20231114,090700,314906360,3170,3170,3170,3170,0
|
|
20231114,090600,314906360,3170,3050,3170,2960,30064
|
|
20231114,090500,221862010,3050,2930,3105,2855,47189
|
|
20231114,090400,79519250,2930,2860,2945,2845,7873
|
|
20231114,090300,56726340,2860,2840,2860,2840,1419
|
|
20231114,090200,52686620,2840,2870,2870,2840,3028
|
|
20231114,090100,44061570,2870,2840,2870,2840,6244
|
|
20231114,090000,26218750,2835,2885,2890,2835,9158
|