595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,185200,5226844105,3730,3730,3730,3730,41594
|
|
20231124,185100,5226844105,3730,3730,3730,3730,0
|
|
20231124,185000,5226844105,3730,3730,3730,3730,0
|
|
20231124,184900,5226844105,3730,3730,3730,3730,0
|
|
20231124,184800,5226844105,3730,3730,3730,3730,0
|
|
20231124,184700,5226844105,3730,3730,3730,3730,0
|
|
20231124,184600,5226844105,3730,3730,3730,3730,0
|
|
20231124,184500,5226844105,3730,3730,3730,3730,0
|
|
20231124,184400,5226844105,3730,3730,3730,3730,0
|
|
20231124,184300,5226844105,3730,3730,3730,3730,0
|
|
20231124,184200,5226844105,3730,3730,3730,3730,0
|
|
20231124,184100,5226844105,3730,3730,3730,3730,0
|
|
20231124,184000,5226844105,3730,3730,3730,3730,0
|
|
20231124,183900,5226844105,3730,3730,3730,3730,0
|
|
20231124,183800,5226844105,3730,3730,3730,3730,0
|
|
20231124,183700,5226844105,3730,3730,3730,3730,0
|
|
20231124,183600,5226844105,3730,3730,3730,3730,0
|
|
20231124,183500,5226844105,3730,3730,3730,3730,0
|
|
20231124,183400,5226844105,3730,3730,3730,3730,0
|
|
20231124,183300,5226844105,3730,3730,3730,3730,0
|
|
20231124,183200,5226844105,3730,3730,3730,3730,0
|
|
20231124,183100,5226844105,3730,3730,3730,3730,0
|
|
20231124,183000,5226844105,3730,3730,3730,3730,0
|
|
20231124,182900,5226844105,3730,3730,3730,3730,0
|
|
20231124,182800,5226844105,3730,3730,3730,3730,0
|
|
20231124,182700,5226844105,3730,3730,3730,3730,0
|
|
20231124,182600,5226844105,3730,3730,3730,3730,0
|
|
20231124,182500,5226844105,3730,3730,3730,3730,0
|
|
20231124,182400,5226844105,3730,3730,3730,3730,0
|
|
20231124,182300,5226844105,3730,3730,3730,3730,0
|
|
20231124,182200,5226844105,3730,3730,3730,3730,41594
|
|
20231124,182100,5226844105,3730,3730,3730,3730,0
|
|
20231124,182000,5226844105,3730,3730,3730,3730,0
|
|
20231124,181900,5226844105,3730,3730,3730,3730,0
|
|
20231124,181800,5226844105,3730,3730,3730,3730,0
|
|
20231124,181700,5226844105,3730,3730,3730,3730,0
|
|
20231124,181600,5226844105,3730,3730,3730,3730,0
|
|
20231124,181500,5226844105,3730,3730,3730,3730,0
|
|
20231124,181400,5226844105,3730,3730,3730,3730,0
|
|
20231124,181300,5226844105,3730,3730,3730,3730,0
|
|
20231124,181200,5226844105,3730,3730,3730,3730,0
|
|
20231124,181100,5226844105,3730,3730,3730,3730,0
|
|
20231124,181000,5226844105,3730,3730,3730,3730,0
|
|
20231124,180900,5226844105,3730,3730,3730,3730,0
|
|
20231124,180800,5226844105,3730,3730,3730,3730,0
|
|
20231124,180700,5226844105,3730,3730,3730,3730,0
|
|
20231124,180600,5226844105,3730,3730,3730,3730,0
|
|
20231124,180500,5226844105,3730,3730,3730,3730,0
|
|
20231124,180400,5226844105,3730,3730,3730,3730,0
|
|
20231124,180300,5226844105,3730,3730,3730,3730,0
|
|
20231124,180200,5226844105,3730,3730,3730,3730,0
|
|
20231124,180100,5226844105,3730,3730,3730,3730,0
|
|
20231124,180000,5226844105,3730,3730,3730,3730,0
|
|
20231124,175900,5226844105,3730,3730,3730,3730,0
|
|
20231124,175800,5226844105,3730,3730,3730,3730,0
|
|
20231124,175700,5226844105,3730,3730,3730,3730,0
|
|
20231124,175600,5226844105,3730,3730,3730,3730,0
|
|
20231124,175500,5226844105,3730,3730,3730,3730,0
|
|
20231124,175400,5226844105,3730,3730,3730,3730,0
|
|
20231124,175300,5226844105,3730,3730,3730,3730,0
|
|
20231124,175200,5226844105,3730,3730,3730,3730,41594
|
|
20231124,175100,5226844105,3730,3730,3730,3730,0
|
|
20231124,175000,5226844105,3730,3730,3730,3730,0
|
|
20231124,174900,5226844105,3730,3730,3730,3730,0
|
|
20231124,174800,5226844105,3730,3730,3730,3730,0
|
|
20231124,174700,5226844105,3730,3730,3730,3730,0
|
|
20231124,174600,5226844105,3730,3730,3730,3730,0
|
|
20231124,174500,5226844105,3730,3730,3730,3730,0
|
|
20231124,174400,5226844105,3730,3730,3730,3730,0
|
|
20231124,174300,5226844105,3730,3730,3730,3730,0
|
|
20231124,174200,5226844105,3730,3730,3730,3730,0
|
|
20231124,174100,5226844105,3730,3730,3730,3730,0
|
|
20231124,174000,5226844105,3730,3730,3730,3730,0
|
|
20231124,173900,5226844105,3730,3730,3730,3730,0
|
|
20231124,173800,5226844105,3730,3730,3730,3730,0
|
|
20231124,173700,5226844105,3730,3730,3730,3730,0
|
|
20231124,173600,5226844105,3730,3730,3730,3730,0
|
|
20231124,173500,5226844105,3730,3730,3730,3730,0
|
|
20231124,173400,5226844105,3730,3730,3730,3730,0
|
|
20231124,173300,5226844105,3730,3730,3730,3730,0
|
|
20231124,173200,5226844105,3730,3730,3730,3730,0
|
|
20231124,173100,5226844105,3730,3730,3730,3730,0
|
|
20231124,173000,5226844105,3730,3730,3730,3730,0
|
|
20231124,172900,5226844105,3730,3730,3730,3730,0
|
|
20231124,172800,5226844105,3730,3730,3730,3730,0
|
|
20231124,172700,5226844105,3730,3730,3730,3730,0
|
|
20231124,172600,5226844105,3730,3730,3730,3730,0
|
|
20231124,172500,5226844105,3730,3730,3730,3730,0
|
|
20231124,172400,5226844105,3730,3730,3730,3730,0
|
|
20231124,172300,5226844105,3730,3730,3730,3730,0
|
|
20231124,172200,5226844105,3730,3730,3730,3730,41594
|
|
20231124,172100,5226844105,3730,3730,3730,3730,0
|
|
20231124,172000,5226844105,3730,3730,3730,3730,0
|
|
20231124,171900,5226844105,3730,3730,3730,3730,0
|
|
20231124,171800,5226844105,3730,3730,3730,3730,0
|
|
20231124,171700,5226844105,3730,3730,3730,3730,0
|
|
20231124,171600,5226844105,3730,3730,3730,3730,0
|
|
20231124,171500,5226844105,3730,3730,3730,3730,0
|
|
20231124,171400,5226844105,3730,3730,3730,3730,0
|
|
20231124,171300,5226844105,3730,3730,3730,3730,0
|
|
20231124,171200,5226844105,3730,3730,3730,3730,0
|
|
20231124,171100,5226844105,3730,3730,3730,3730,0
|
|
20231124,171000,5226844105,3730,3730,3730,3730,0
|
|
20231124,170900,5226844105,3730,3730,3730,3730,0
|
|
20231124,170800,5226844105,3730,3730,3730,3730,0
|
|
20231124,170700,5226844105,3730,3730,3730,3730,0
|
|
20231124,170600,5226844105,3730,3730,3730,3730,0
|
|
20231124,170500,5226844105,3730,3730,3730,3730,0
|
|
20231124,170400,5226844105,3730,3730,3730,3730,0
|
|
20231124,170300,5226844105,3730,3730,3730,3730,0
|
|
20231124,170200,5226844105,3730,3730,3730,3730,0
|
|
20231124,170100,5226844105,3730,3730,3730,3730,0
|
|
20231124,170000,5226844105,3730,3730,3730,3730,0
|
|
20231124,165900,5226844105,3730,3730,3730,3730,0
|
|
20231124,165800,5226844105,3730,3730,3730,3730,0
|
|
20231124,165700,5226844105,3730,3730,3730,3730,0
|
|
20231124,165600,5226844105,3730,3730,3730,3730,0
|
|
20231124,165500,5226844105,3730,3730,3730,3730,0
|
|
20231124,165400,5226844105,3730,3730,3730,3730,0
|
|
20231124,165300,5226844105,3730,3730,3730,3730,0
|
|
20231124,165200,5226844105,3730,3730,3730,3730,41594
|
|
20231124,165100,5226844105,3730,3730,3730,3730,0
|
|
20231124,165000,5226844105,3730,3730,3730,3730,0
|
|
20231124,164900,5226844105,3730,3730,3730,3730,0
|
|
20231124,164800,5226844105,3730,3730,3730,3730,0
|
|
20231124,164700,5226844105,3730,3730,3730,3730,0
|
|
20231124,164600,5226844105,3730,3730,3730,3730,0
|
|
20231124,164500,5226844105,3730,3730,3730,3730,0
|
|
20231124,164400,5226844105,3730,3730,3730,3730,0
|
|
20231124,164300,5226844105,3730,3730,3730,3730,0
|
|
20231124,164200,5226844105,3730,3730,3730,3730,0
|
|
20231124,164100,5226844105,3730,3730,3730,3730,0
|
|
20231124,164000,5226844105,3730,3730,3730,3730,0
|
|
20231124,163900,5226844105,3730,3730,3730,3730,0
|
|
20231124,163800,5226844105,3730,3730,3730,3730,0
|
|
20231124,163700,5226844105,3730,3730,3730,3730,0
|
|
20231124,163600,5226844105,3730,3730,3730,3730,0
|
|
20231124,163500,5226844105,3730,3730,3730,3730,0
|
|
20231124,163400,5226844105,3730,3730,3730,3730,0
|
|
20231124,163300,5226844105,3730,3730,3730,3730,0
|
|
20231124,163200,5226844105,3730,3730,3730,3730,0
|
|
20231124,163100,5226844105,3730,3730,3730,3730,0
|
|
20231124,163000,5226844105,3730,3730,3730,3730,0
|
|
20231124,162900,5226844105,3730,3730,3730,3730,0
|
|
20231124,162800,5226844105,3730,3730,3730,3730,0
|
|
20231124,162700,5226844105,3730,3730,3730,3730,0
|
|
20231124,162600,5226844105,3730,3730,3730,3730,0
|
|
20231124,162500,5226844105,3730,3730,3730,3730,0
|
|
20231124,162400,5226844105,3730,3730,3730,3730,0
|
|
20231124,162300,5226844105,3730,3730,3730,3730,0
|
|
20231124,162200,5226844105,3730,3730,3730,3730,41594
|
|
20231124,162100,5226844105,3730,3730,3730,3730,0
|
|
20231124,162000,5226844105,3730,3730,3730,3730,0
|
|
20231124,161900,5226844105,3730,3730,3730,3730,0
|
|
20231124,161800,5226844105,3730,3730,3730,3730,0
|
|
20231124,161700,5226844105,3730,3730,3730,3730,0
|
|
20231124,161600,5226844105,3730,3730,3730,3730,0
|
|
20231124,161500,5226844105,3730,3730,3730,3730,0
|
|
20231124,161400,5226844105,3730,3730,3730,3730,0
|
|
20231124,161300,5226844105,3730,3730,3730,3730,0
|
|
20231124,161200,5226844105,3730,3730,3730,3730,0
|
|
20231124,161100,5226844105,3730,3730,3730,3730,0
|
|
20231124,161000,5226844105,3730,3730,3730,3730,0
|
|
20231124,160900,5226844105,3730,3730,3730,3730,0
|
|
20231124,160800,5226844105,3730,3730,3730,3730,0
|
|
20231124,160700,5226844105,3730,3730,3730,3730,0
|
|
20231124,160600,5226844105,3730,3730,3730,3730,0
|
|
20231124,160500,5226844105,3730,3730,3730,3730,0
|
|
20231124,160400,5226844105,3730,3730,3730,3730,0
|
|
20231124,160300,5226844105,3730,3730,3730,3730,0
|
|
20231124,160200,5226844105,3730,3730,3730,3730,0
|
|
20231124,160100,5226844105,3730,3730,3730,3730,0
|
|
20231124,160000,5226844105,3730,3730,3730,3730,0
|
|
20231124,155900,5226844105,3730,3730,3730,3730,0
|
|
20231124,155800,5226844105,3730,3730,3730,3730,0
|
|
20231124,155700,5226844105,3730,3730,3730,3730,0
|
|
20231124,155600,5226844105,3730,3730,3730,3730,0
|
|
20231124,155500,5226844105,3730,3730,3730,3730,0
|
|
20231124,155400,5226844105,3730,3730,3730,3730,0
|
|
20231124,155300,5226844105,3730,3730,3730,3730,0
|
|
20231124,155200,5226844105,3730,3730,3730,3730,41594
|
|
20231124,155100,5226844105,3730,3730,3730,3730,0
|
|
20231124,155000,5226844105,3730,3730,3730,3730,0
|
|
20231124,154900,5226844105,3730,3730,3730,3730,0
|
|
20231124,154800,5226844105,3730,3730,3730,3730,0
|
|
20231124,154700,5226844105,3730,3730,3730,3730,0
|
|
20231124,154600,5226844105,3730,3730,3730,3730,0
|
|
20231124,154500,5226844105,3730,3730,3730,3730,0
|
|
20231124,154400,5226844105,3730,3730,3730,3730,0
|
|
20231124,154300,5226844105,3730,3730,3730,3730,0
|
|
20231124,154200,5226844105,3730,3730,3730,3730,0
|
|
20231124,154100,5226844105,3730,3730,3730,3730,0
|
|
20231124,154000,5226844105,3730,3730,3730,3730,0
|
|
20231124,153900,5226844105,3730,3730,3730,3730,0
|
|
20231124,153800,5226844105,3730,3730,3730,3730,0
|
|
20231124,153700,5226844105,3730,3730,3730,3730,0
|
|
20231124,153600,5226844105,3730,3730,3730,3730,0
|
|
20231124,153500,5226844105,3730,3730,3730,3730,0
|
|
20231124,153400,5226844105,3730,3730,3730,3730,0
|
|
20231124,153300,5226844105,3730,3730,3730,3730,0
|
|
20231124,153200,5226844105,3730,3730,3730,3730,0
|
|
20231124,153100,5226844105,3730,3730,3730,3730,0
|
|
20231124,153000,5226844105,3730,3730,3730,3730,41594
|
|
20231124,152900,5071698485,3745,3745,3745,3745,0
|
|
20231124,152800,5071698485,3745,3745,3745,3745,0
|
|
20231124,152700,5071698485,3745,3745,3745,3745,0
|
|
20231124,152600,5071698485,3745,3745,3745,3745,0
|
|
20231124,152500,5071698485,3745,3745,3745,3745,0
|
|
20231124,152400,5071698485,3745,3745,3745,3745,0
|
|
20231124,152300,5071698485,3745,3745,3745,3745,0
|
|
20231124,152200,5071698485,3745,3745,3745,3745,0
|
|
20231124,152100,5071698485,3745,3745,3745,3745,0
|
|
20231124,152000,5071698485,3745,3745,3745,3745,0
|
|
20231124,151900,5071698485,3745,3755,3760,3745,13086
|
|
20231124,151800,5022593055,3755,3745,3755,3740,6708
|
|
20231124,151700,4997420200,3745,3745,3745,3740,3165
|
|
20231124,151600,4985579370,3745,3745,3745,3740,2820
|
|
20231124,151500,4975028090,3740,3745,3745,3740,2521
|
|
20231124,151400,4965599530,3745,3745,3750,3745,3433
|
|
20231124,151300,4952737030,3745,3750,3750,3735,14845
|
|
20231124,151200,4897153720,3750,3750,3750,3745,7738
|
|
20231124,151100,4868148495,3750,3750,3755,3745,4755
|
|
20231124,151000,4850319330,3755,3745,3755,3745,3431
|
|
20231124,150900,4837454175,3745,3745,3755,3745,1663
|
|
20231124,150800,4831220985,3740,3755,3760,3740,6133
|
|
20231124,150700,4808190990,3755,3745,3760,3725,7715
|
|
20231124,150600,4779278665,3760,3765,3770,3700,24823
|
|
20231124,150500,4686504985,3760,3805,3805,3735,27375
|
|
20231124,150400,4583276685,3800,3700,3830,3700,70717
|
|
20231124,150300,4316599480,3700,3685,3700,3685,217
|
|
20231124,150200,4315799245,3685,3685,3690,3685,1354
|
|
20231124,150100,4310809455,3695,3705,3705,3685,879
|
|
20231124,150000,4307570050,3685,3710,3715,3685,10177
|
|
20231124,145900,4269964385,3715,3705,3725,3705,7026
|
|
20231124,145800,4243859285,3705,3700,3705,3700,811
|
|
20231124,145700,4240855535,3705,3705,3705,3700,216
|
|
20231124,145600,4240055305,3705,3705,3705,3700,84
|
|
20231124,145500,4239744345,3705,3705,3705,3700,1498
|
|
20231124,145400,4234195480,3705,3700,3705,3695,3954
|
|
20231124,145300,4219566360,3700,3700,3700,3690,586
|
|
20231124,145200,4217401090,3700,3695,3700,3695,977
|
|
20231124,145100,4213790675,3695,3695,3695,3690,541
|
|
20231124,145000,4211791930,3690,3690,3695,3690,534
|
|
20231124,144900,4209820665,3690,3690,3695,3685,1858
|
|
20231124,144800,4202971175,3695,3680,3695,3680,611
|
|
20231124,144700,4200721310,3695,3695,3695,3680,1730
|
|
20231124,144600,4194346585,3695,3695,3695,3685,125
|
|
20231124,144500,4193884890,3695,3700,3705,3685,1651
|
|
20231124,144400,4187798140,3705,3700,3705,3685,317
|
|
20231124,144300,4186624180,3700,3685,3700,3680,7239
|
|
20231124,144200,4159959055,3680,3700,3705,3680,4812
|
|
20231124,144100,4142221895,3705,3690,3705,3690,179
|
|
20231124,144000,4141560465,3705,3705,3705,3690,3683
|
|
20231124,143900,4127947640,3705,3695,3705,3685,7390
|
|
20231124,143800,4100677820,3695,3700,3700,3685,6240
|
|
20231124,143700,4077652360,3700,3710,3710,3695,11444
|
|
20231124,143600,4035304885,3710,3705,3710,3700,2958
|
|
20231124,143500,4024346015,3710,3715,3715,3700,6355
|
|
20231124,143400,4000800735,3715,3715,3715,3705,5419
|
|
20231124,143300,3980677370,3715,3715,3715,3705,6587
|
|
20231124,143200,3956252400,3715,3725,3725,3710,1136
|
|
20231124,143100,3952036525,3715,3715,3735,3710,1300
|
|
20231124,143000,3947201900,3710,3705,3730,3695,7975
|
|
20231124,142900,3917613155,3705,3720,3720,3705,4047
|
|
20231124,142800,3902594735,3720,3715,3720,3700,5911
|
|
20231124,142700,3880698390,3715,3715,3725,3685,13801
|
|
20231124,142600,3829573380,3715,3695,3725,3685,6136
|
|
20231124,142500,3806814110,3685,3670,3715,3670,21308
|
|
20231124,142400,3728034730,3670,3720,3780,3670,37840
|
|
20231124,142300,3587180135,3720,3775,3775,3700,52502
|
|
20231124,142200,3391293205,3775,3730,3850,3720,81627
|
|
20231124,142100,3080379490,3750,3935,3950,3720,159146
|
|
20231124,142000,2471888780,3935,3655,3950,3655,277373
|
|
20231124,141900,1395655520,3655,3650,3655,3650,1001
|
|
20231124,141800,1391997370,3650,3650,3650,3650,2
|
|
20231124,141700,1391990070,3650,3650,3650,3650,605
|
|
20231124,141600,1389781820,3650,3650,3650,3650,230
|
|
20231124,141500,1388942320,3650,3655,3655,3650,1679
|
|
20231124,141400,1382813960,3650,3650,3650,3650,1
|
|
20231124,141300,1382810310,3650,3645,3650,3640,2789
|
|
20231124,141200,1372640890,3650,3645,3650,3645,786
|
|
20231124,141100,1369771995,3650,3645,3650,3645,400
|
|
20231124,141000,1368313495,3650,3650,3650,3650,500
|
|
20231124,140900,1366488495,3650,3645,3650,3645,301
|
|
20231124,140800,1365390345,3640,3640,3640,3640,112
|
|
20231124,140700,1364982665,3650,3640,3650,3640,372
|
|
20231124,140600,1363628575,3640,3645,3645,3640,264
|
|
20231124,140500,1362666835,3645,3645,3645,3645,3
|
|
20231124,140400,1362655900,3645,3645,3645,3645,510
|
|
20231124,140300,1360796950,3645,3650,3650,3645,1496
|
|
20231124,140200,1355341550,3650,3650,3650,3650,23
|
|
20231124,140100,1355257600,3640,3640,3640,3640,100
|
|
20231124,140000,1354893600,3635,3635,3635,3635,0
|
|
20231124,135900,1354893600,3635,3640,3640,3635,11
|
|
20231124,135800,1354853610,3645,3635,3645,3630,1054
|
|
20231124,135700,1351023145,3640,3635,3640,3635,210
|
|
20231124,135600,1350259745,3640,3640,3640,3640,2395
|
|
20231124,135500,1341541945,3640,3640,3640,3640,0
|
|
20231124,135400,1341541945,3640,3640,3640,3640,1100
|
|
20231124,135300,1337537945,3640,3640,3640,3640,853
|
|
20231124,135200,1334433025,3640,3645,3645,3640,1374
|
|
20231124,135100,1329429860,3650,3650,3650,3645,147
|
|
20231124,135000,1328893320,3650,3655,3655,3650,307
|
|
20231124,134900,1327772610,3660,3650,3660,3650,15
|
|
20231124,134800,1327717815,3655,3655,3655,3650,191
|
|
20231124,134700,1327020375,3665,3665,3665,3665,0
|
|
20231124,134600,1327020375,3665,3660,3670,3660,11
|
|
20231124,134500,1326980100,3660,3660,3660,3660,2
|
|
20231124,134400,1326972780,3660,3665,3670,3660,6
|
|
20231124,134300,1326950790,3665,3650,3665,3650,447
|
|
20231124,134200,1325312555,3670,3665,3670,3655,6
|
|
20231124,134100,1325290585,3670,3650,3670,3650,103
|
|
20231124,134000,1324914590,3660,3660,3660,3660,5
|
|
20231124,133900,1324896290,3665,3665,3665,3650,151
|
|
20231124,133800,1324343465,3665,3670,3670,3665,4
|
|
20231124,133700,1324328790,3645,3645,3645,3645,100
|
|
20231124,133600,1323964290,3670,3670,3670,3670,201
|
|
20231124,133500,1323226620,3670,3670,3675,3670,25
|
|
20231124,133400,1323134815,3640,3640,3680,3640,4
|
|
20231124,133300,1323120215,3680,3640,3680,3640,5380
|
|
20231124,133200,1303357375,3640,3640,3640,3640,985
|
|
20231124,133100,1299771975,3640,3640,3640,3640,372
|
|
20231124,133000,1298417895,3635,3640,3640,3635,829
|
|
20231124,132900,1295401270,3640,3640,3640,3640,65
|
|
20231124,132800,1295164670,3640,3640,3640,3640,0
|
|
20231124,132700,1295164670,3640,3640,3640,3640,123
|
|
20231124,132600,1294716950,3640,3640,3640,3640,6
|
|
20231124,132500,1294695110,3640,3640,3640,3640,19
|
|
20231124,132400,1294625950,3635,3635,3635,3635,14
|
|
20231124,132300,1294575060,3635,3635,3635,3635,3827
|
|
20231124,132200,1280663915,3635,3640,3640,3635,2047
|
|
20231124,132100,1273214210,3640,3640,3640,3640,8
|
|
20231124,132000,1273185090,3640,3645,3645,3640,361
|
|
20231124,131900,1271869750,3645,3640,3645,3640,16
|
|
20231124,131800,1271811460,3645,3645,3645,3645,37
|
|
20231124,131700,1271676595,3640,3640,3645,3640,292
|
|
20231124,131600,1270613675,3640,3640,3640,3635,302
|
|
20231124,131500,1269514400,3640,3640,3640,3640,987
|
|
20231124,131400,1265921720,3645,3645,3645,3645,7
|
|
20231124,131300,1265896205,3640,3645,3645,3640,201
|
|
20231124,131200,1265164560,3640,3640,3640,3640,100
|
|
20231124,131100,1264800560,3640,3645,3645,3640,1158
|
|
20231124,131000,1260585350,3650,3650,3650,3650,55
|
|
20231124,130900,1260384600,3650,3640,3650,3640,8
|
|
20231124,130800,1260355410,3640,3650,3650,3640,371
|
|
20231124,130700,1259003435,3645,3645,3645,3640,1741
|
|
20231124,130600,1252663775,3645,3645,3645,3640,382
|
|
20231124,130500,1251271740,3640,3645,3645,3640,754
|
|
20231124,130400,1248526205,3645,3660,3660,3645,1849
|
|
20231124,130300,1241785095,3660,3660,3660,3660,10
|
|
20231124,130200,1241748495,3660,3660,3660,3660,0
|
|
20231124,130100,1241748495,3660,3650,3660,3650,5
|
|
20231124,130000,1241730235,3660,3650,3660,3650,225
|
|
20231124,125900,1240908965,3650,3660,3660,3650,255
|
|
20231124,125800,1239978155,3660,3660,3660,3660,1
|
|
20231124,125700,1239974495,3650,3655,3655,3650,350
|
|
20231124,125600,1238696840,3660,3660,3660,3655,5
|
|
20231124,125500,1238678550,3660,3660,3660,3660,0
|
|
20231124,125400,1238678550,3660,3660,3660,3660,50
|
|
20231124,125300,1238495550,3660,3660,3660,3660,5
|
|
20231124,125200,1238477250,3660,3660,3660,3660,0
|
|
20231124,125100,1238477250,3660,3660,3660,3660,1
|
|
20231124,125000,1238473590,3650,3650,3660,3650,1826
|
|
20231124,124900,1231808660,3665,3650,3665,3650,176
|
|
20231124,124800,1231166215,3665,3665,3665,3665,5
|
|
20231124,124700,1231147890,3665,3665,3665,3650,1868
|
|
20231124,124600,1224322270,3665,3670,3670,3655,42
|
|
20231124,124500,1224168265,3670,3670,3670,3670,1
|
|
20231124,124400,1224164595,3665,3665,3665,3665,0
|
|
20231124,124300,1224164595,3665,3665,3665,3665,296
|
|
20231124,124200,1223079755,3670,3650,3670,3650,1400
|
|
20231124,124100,1217969495,3655,3650,3655,3650,72
|
|
20231124,124000,1217706345,3655,3655,3655,3655,0
|
|
20231124,123900,1217706345,3655,3655,3655,3655,2
|
|
20231124,123800,1217699035,3645,3670,3670,3645,157
|
|
20231124,123700,1217126620,3650,3650,3650,3650,1173
|
|
20231124,123600,1212845170,3650,3650,3655,3650,673
|
|
20231124,123500,1210387520,3650,3655,3655,3650,398
|
|
20231124,123400,1208933350,3655,3670,3670,3655,1464
|
|
20231124,123300,1203581910,3660,3670,3670,3660,13
|
|
20231124,123200,1203534300,3675,3675,3675,3675,2
|
|
20231124,123100,1203526950,3670,3675,3675,3670,7
|
|
20231124,123000,1203501255,3675,3675,3675,3670,12
|
|
20231124,122900,1203457160,3680,3680,3680,3680,0
|
|
20231124,122800,1203457160,3680,3680,3680,3680,10
|
|
20231124,122700,1203420360,3670,3680,3680,3670,20
|
|
20231124,122600,1203346860,3665,3665,3665,3665,220
|
|
20231124,122500,1202540560,3655,3665,3665,3655,12
|
|
20231124,122400,1202496590,3650,3655,3665,3650,9188
|
|
20231124,122300,1168954375,3655,3670,3670,3655,6042
|
|
20231124,122200,1146789690,3665,3675,3675,3665,624
|
|
20231124,122100,1144501630,3675,3680,3680,3675,774
|
|
20231124,122000,1141657170,3680,3680,3680,3680,2
|
|
20231124,121900,1141649810,3675,3675,3675,3675,8
|
|
20231124,121800,1141620410,3675,3675,3675,3675,1
|
|
20231124,121700,1141616735,3675,3675,3675,3675,0
|
|
20231124,121600,1141616735,3675,3685,3685,3675,122
|
|
20231124,121500,1141167330,3690,3690,3690,3690,308
|
|
20231124,121400,1140030810,3690,3690,3690,3690,219
|
|
20231124,121300,1139222700,3690,3695,3695,3690,4
|
|
20231124,121200,1139207925,3690,3660,3690,3660,1546
|
|
20231124,121100,1133509675,3660,3670,3670,3660,1459
|
|
20231124,121000,1128165900,3665,3670,3670,3665,2379
|
|
20231124,120900,1119441970,3675,3675,3675,3675,235
|
|
20231124,120800,1118578345,3675,3675,3675,3675,27
|
|
20231124,120700,1118479120,3680,3680,3680,3680,0
|
|
20231124,120600,1118479120,3680,3675,3680,3675,17
|
|
20231124,120500,1118416640,3675,3675,3675,3675,5
|
|
20231124,120400,1118398265,3675,3675,3675,3675,102
|
|
20231124,120300,1118023415,3680,3680,3680,3680,0
|
|
20231124,120200,1118023415,3680,3680,3680,3680,0
|
|
20231124,120100,1118023415,3680,3680,3680,3680,110
|
|
20231124,120000,1117618615,3680,3680,3680,3680,1
|
|
20231124,115900,1117614935,3680,3675,3680,3675,840
|
|
20231124,115800,1114524245,3675,3675,3675,3675,1
|
|
20231124,115700,1114520570,3675,3675,3675,3675,26
|
|
20231124,115600,1114425020,3675,3675,3675,3675,300
|
|
20231124,115500,1113322520,3675,3675,3675,3675,1
|
|
20231124,115400,1113318845,3675,3675,3675,3675,0
|
|
20231124,115300,1113318845,3675,3675,3675,3675,0
|
|
20231124,115200,1113318845,3675,3695,3695,3675,2368
|
|
20231124,115100,1104602875,3695,3695,3695,3695,34
|
|
20231124,115000,1104477245,3695,3695,3695,3695,0
|
|
20231124,114900,1104477245,3695,3695,3695,3695,27
|
|
20231124,114800,1104377480,3680,3685,3685,3680,152
|
|
20231124,114700,1103817410,3685,3685,3685,3685,2
|
|
20231124,114600,1103810040,3685,3685,3685,3685,168
|
|
20231124,114500,1103190960,3685,3680,3685,3680,151
|
|
20231124,114400,1102634530,3680,3680,3680,3680,2
|
|
20231124,114300,1102627170,3680,3680,3680,3675,358
|
|
20231124,114200,1101310210,3680,3675,3680,3675,24
|
|
20231124,114100,1101221995,3675,3675,3675,3675,79
|
|
20231124,114000,1100931670,3675,3675,3675,3675,203
|
|
20231124,113900,1100185645,3680,3685,3685,3680,490
|
|
20231124,113800,1098381520,3685,3685,3685,3685,46
|
|
20231124,113700,1098212010,3685,3685,3685,3685,5
|
|
20231124,113600,1098193585,3690,3690,3690,3690,128
|
|
20231124,113500,1097721265,3690,3690,3690,3690,2987
|
|
20231124,113400,1086699235,3690,3700,3700,3690,10
|
|
20231124,113300,1086662285,3700,3680,3700,3680,2945
|
|
20231124,113200,1075773850,3680,3680,3680,3680,5
|
|
20231124,113100,1075755450,3680,3690,3695,3680,274
|
|
20231124,113000,1074745235,3690,3695,3700,3690,1079
|
|
20231124,112900,1070753545,3700,3690,3700,3685,803
|
|
20231124,112800,1067792360,3695,3695,3695,3690,870
|
|
20231124,112700,1064578360,3695,3685,3705,3685,1231
|
|
20231124,112600,1060034600,3685,3685,3685,3675,188
|
|
20231124,112500,1059341880,3680,3685,3685,3680,48
|
|
20231124,112400,1059165015,3685,3675,3685,3675,48
|
|
20231124,112300,1058988605,3675,3675,3675,3675,1
|
|
20231124,112200,1058984930,3675,3675,3675,3675,2
|
|
20231124,112100,1058977580,3675,3670,3675,3670,109
|
|
20231124,112000,1058577535,3680,3675,3680,3675,242
|
|
20231124,111900,1057688145,3675,3660,3675,3660,460
|
|
20231124,111800,1056002280,3660,3650,3660,3650,1672
|
|
20231124,111700,1049885785,3650,3645,3650,3645,101
|
|
20231124,111600,1049517635,3655,3655,3655,3645,29
|
|
20231124,111500,1049411660,3640,3635,3650,3635,2288
|
|
20231124,111400,1041081335,3640,3640,3640,3640,0
|
|
20231124,111300,1041081335,3640,3635,3640,3635,107
|
|
20231124,111200,1040691885,3645,3645,3645,3635,121
|
|
20231124,111100,1040251740,3630,3645,3645,3630,19
|
|
20231124,111000,1040182680,3655,3625,3655,3620,4076
|
|
20231124,110900,1025418730,3630,3655,3655,3630,4988
|
|
20231124,110800,1007309720,3655,3630,3655,3625,2933
|
|
20231124,110700,996666425,3630,3660,3660,3625,15930
|
|
20231124,110600,938645415,3660,3660,3660,3660,1074
|
|
20231124,110500,934714575,3660,3665,3665,3660,113
|
|
20231124,110400,934300555,3670,3680,3680,3665,5288
|
|
20231124,110300,914876565,3690,3680,3690,3680,19
|
|
20231124,110200,914806635,3680,3680,3680,3680,90
|
|
20231124,110100,914475435,3680,3680,3680,3680,129
|
|
20231124,110000,914000715,3680,3680,3680,3680,40
|
|
20231124,105900,913853515,3680,3680,3680,3680,393
|
|
20231124,105800,912407275,3685,3690,3690,3685,177
|
|
20231124,105700,911754700,3690,3680,3690,3680,217
|
|
20231124,105600,910954220,3680,3685,3685,3680,145
|
|
20231124,105500,910420570,3680,3680,3680,3680,0
|
|
20231124,105400,910420570,3680,3690,3690,3675,2321
|
|
20231124,105300,901877860,3685,3685,3685,3685,501
|
|
20231124,105200,900031675,3685,3685,3685,3685,224
|
|
20231124,105100,899206235,3685,3690,3690,3685,320
|
|
20231124,105000,898026985,3685,3685,3685,3685,0
|
|
20231124,104900,898026985,3685,3690,3690,3685,1226
|
|
20231124,104800,893507320,3690,3695,3695,3690,31
|
|
20231124,104700,893392780,3695,3695,3695,3695,187
|
|
20231124,104600,892701815,3710,3695,3710,3695,253
|
|
20231124,104500,891766965,3700,3705,3705,3700,924
|
|
20231124,104400,888348015,3710,3710,3710,3710,23
|
|
20231124,104300,888262685,3710,3710,3710,3710,226
|
|
20231124,104200,887424225,3710,3715,3715,3710,381
|
|
20231124,104100,886010375,3715,3720,3725,3715,2380
|
|
20231124,104000,877147960,3720,3715,3720,3715,620
|
|
20231124,103900,874844620,3710,3700,3710,3700,1208
|
|
20231124,103800,870367650,3700,3700,3700,3700,399
|
|
20231124,103700,868891350,3700,3700,3700,3700,300
|
|
20231124,103600,867781350,3695,3700,3700,3695,1765
|
|
20231124,103500,861259670,3695,3695,3695,3695,180
|
|
20231124,103400,860594570,3695,3695,3695,3695,1000
|
|
20231124,103300,856899570,3695,3695,3695,3695,7
|
|
20231124,103200,856873705,3695,3710,3710,3695,461
|
|
20231124,103100,855170160,3695,3695,3695,3695,0
|
|
20231124,103000,855170160,3695,3695,3695,3695,0
|
|
20231124,102900,855170160,3695,3695,3695,3695,0
|
|
20231124,102800,855170160,3695,3695,3695,3695,706
|
|
20231124,102700,852561490,3695,3695,3695,3695,0
|
|
20231124,102600,852561490,3695,3695,3695,3695,104
|
|
20231124,102500,852177210,3695,3705,3705,3695,654
|
|
20231124,102400,849760380,3710,3700,3710,3700,327
|
|
20231124,102300,848548605,3705,3705,3705,3705,326
|
|
20231124,102200,847340775,3705,3695,3705,3695,6063
|
|
20231124,102100,824932840,3695,3705,3705,3695,1705
|
|
20231124,102000,818629475,3705,3705,3705,3705,0
|
|
20231124,101900,818629475,3705,3705,3705,3705,56
|
|
20231124,101800,818421995,3705,3700,3705,3695,465
|
|
20231124,101700,816702205,3700,3700,3700,3700,101
|
|
20231124,101600,816328505,3700,3700,3700,3700,100
|
|
20231124,101500,815958505,3705,3695,3705,3695,1551
|
|
20231124,101400,810219180,3695,3685,3695,3685,3004
|
|
20231124,101300,799129950,3670,3670,3670,3670,284
|
|
20231124,101200,798087670,3670,3675,3685,3670,592
|
|
20231124,101100,795909515,3680,3675,3680,3675,584
|
|
20231124,101000,793760810,3675,3660,3675,3655,5496
|
|
20231124,100900,773664250,3655,3655,3660,3655,1125
|
|
20231124,100800,769551775,3655,3680,3680,3650,6391
|
|
20231124,100700,746163370,3680,3680,3685,3680,381
|
|
20231124,100600,744760540,3680,3680,3680,3680,100
|
|
20231124,100500,744392540,3695,3695,3695,3690,1309
|
|
20231124,100400,739556375,3670,3675,3675,3670,760
|
|
20231124,100300,736767160,3670,3680,3680,3670,777
|
|
20231124,100200,733911590,3680,3680,3685,3680,172
|
|
20231124,100100,733278615,3680,3680,3700,3680,116
|
|
20231124,100000,732849495,3685,3690,3700,3685,4875
|
|
20231124,095900,714833975,3690,3685,3690,3685,180
|
|
20231124,095800,714170615,3685,3685,3690,3685,2456
|
|
20231124,095700,705117475,3680,3675,3680,3675,516
|
|
20231124,095600,703221170,3675,3680,3680,3675,1239
|
|
20231124,095500,698662455,3700,3695,3710,3680,3988
|
|
20231124,095400,683943805,3695,3700,3700,3695,581
|
|
20231124,095300,681794135,3710,3710,3710,3700,3166
|
|
20231124,095200,670070650,3710,3710,3710,3710,357
|
|
20231124,095100,668746180,3710,3710,3710,3710,291
|
|
20231124,095000,667666570,3725,3705,3725,3705,2969
|
|
20231124,094900,656664425,3710,3710,3710,3705,931
|
|
20231124,094800,653212890,3710,3720,3720,3710,901
|
|
20231124,094700,649866180,3720,3715,3720,3710,645
|
|
20231124,094600,647469980,3715,3720,3720,3715,789
|
|
20231124,094500,644538400,3720,3720,3720,3720,421
|
|
20231124,094400,642972280,3725,3730,3735,3725,428
|
|
20231124,094300,641376600,3735,3730,3735,3730,16
|
|
20231124,094200,641316900,3725,3725,3725,3725,849
|
|
20231124,094100,638154375,3725,3735,3735,3715,578
|
|
20231124,094000,636003135,3725,3735,3735,3725,829
|
|
20231124,093900,632906840,3735,3720,3735,3720,107
|
|
20231124,093800,632508420,3725,3710,3725,3710,798
|
|
20231124,093700,629546515,3710,3715,3715,3710,1626
|
|
20231124,093600,623506920,3720,3735,3735,3720,1497
|
|
20231124,093500,617920675,3730,3730,3735,3730,304
|
|
20231124,093400,616785800,3730,3730,3730,3725,570
|
|
20231124,093300,614660880,3740,3730,3740,3730,1051
|
|
20231124,093200,610735730,3735,3690,3745,3690,5350
|
|
20231124,093100,590898045,3690,3700,3700,3690,2636
|
|
20231124,093000,581155180,3705,3710,3710,3705,1137
|
|
20231124,092900,576942065,3710,3705,3710,3705,472
|
|
20231124,092800,575191005,3705,3715,3715,3705,4860
|
|
20231124,092700,557148660,3715,3725,3725,3715,6205
|
|
20231124,092600,534081835,3725,3725,3730,3725,1720
|
|
20231124,092500,527671935,3730,3740,3740,3730,5945
|
|
20231124,092400,505464450,3740,3745,3745,3740,267
|
|
20231124,092300,504464680,3745,3745,3745,3740,1321
|
|
20231124,092200,499518075,3745,3785,3785,3745,11456
|
|
20231124,092100,456394610,3785,3770,3790,3770,6261
|
|
20231124,092000,432765370,3770,3765,3770,3765,2410
|
|
20231124,091900,423691700,3765,3760,3765,3755,2413
|
|
20231124,091800,414617690,3760,3750,3760,3750,2234
|
|
20231124,091700,406226640,3750,3740,3755,3735,853
|
|
20231124,091600,403033180,3740,3745,3765,3740,2187
|
|
20231124,091500,394816330,3760,3730,3760,3725,11781
|
|
20231124,091400,350751785,3730,3740,3740,3730,552
|
|
20231124,091300,348689635,3745,3745,3750,3745,449
|
|
20231124,091200,347008070,3745,3745,3750,3745,1948
|
|
20231124,091100,339709975,3750,3730,3750,3730,5473
|
|
20231124,091000,319227695,3730,3715,3730,3715,6952
|
|
20231124,090900,293367600,3710,3710,3720,3710,268
|
|
20231124,090800,292371970,3725,3715,3730,3705,5084
|
|
20231124,090700,273492675,3720,3725,3735,3720,1468
|
|
20231124,090600,268025685,3725,3740,3740,3720,1554
|
|
20231124,090500,262238275,3735,3700,3740,3700,11400
|
|
20231124,090400,219683295,3700,3650,3700,3650,6417
|
|
20231124,090300,196093335,3640,3645,3650,3625,19526
|
|
20231124,090200,125083400,3645,3650,3660,3645,8429
|
|
20231124,090100,94318145,3655,3655,3670,3645,7219
|
|
20231124,090000,67968225,3670,3670,3680,3645,18255
|