627 lines
31 KiB
CSV
627 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,202400,4632326700,6030,6030,6030,6030,24756
|
|
20231116,202300,4632326700,6030,6030,6030,6030,0
|
|
20231116,202200,4632326700,6030,6030,6030,6030,0
|
|
20231116,202100,4632326700,6030,6030,6030,6030,0
|
|
20231116,202000,4632326700,6030,6030,6030,6030,0
|
|
20231116,201900,4632326700,6030,6030,6030,6030,0
|
|
20231116,201800,4632326700,6030,6030,6030,6030,0
|
|
20231116,201700,4632326700,6030,6030,6030,6030,0
|
|
20231116,201600,4632326700,6030,6030,6030,6030,0
|
|
20231116,201500,4632326700,6030,6030,6030,6030,0
|
|
20231116,201400,4632326700,6030,6030,6030,6030,0
|
|
20231116,201300,4632326700,6030,6030,6030,6030,0
|
|
20231116,201200,4632326700,6030,6030,6030,6030,0
|
|
20231116,201100,4632326700,6030,6030,6030,6030,0
|
|
20231116,201000,4632326700,6030,6030,6030,6030,0
|
|
20231116,200900,4632326700,6030,6030,6030,6030,0
|
|
20231116,200800,4632326700,6030,6030,6030,6030,0
|
|
20231116,200700,4632326700,6030,6030,6030,6030,0
|
|
20231116,200600,4632326700,6030,6030,6030,6030,0
|
|
20231116,200500,4632326700,6030,6030,6030,6030,0
|
|
20231116,200400,4632326700,6030,6030,6030,6030,0
|
|
20231116,200300,4632326700,6030,6030,6030,6030,0
|
|
20231116,200200,4632326700,6030,6030,6030,6030,0
|
|
20231116,200100,4632326700,6030,6030,6030,6030,0
|
|
20231116,200000,4632326700,6030,6030,6030,6030,0
|
|
20231116,195900,4632326700,6030,6030,6030,6030,0
|
|
20231116,195800,4632326700,6030,6030,6030,6030,0
|
|
20231116,195700,4632326700,6030,6030,6030,6030,0
|
|
20231116,195600,4632326700,6030,6030,6030,6030,0
|
|
20231116,195500,4632326700,6030,6030,6030,6030,0
|
|
20231116,195400,4632326700,6030,6030,6030,6030,24756
|
|
20231116,195300,4632326700,6030,6030,6030,6030,0
|
|
20231116,195200,4632326700,6030,6030,6030,6030,0
|
|
20231116,195100,4632326700,6030,6030,6030,6030,0
|
|
20231116,195000,4632326700,6030,6030,6030,6030,0
|
|
20231116,194900,4632326700,6030,6030,6030,6030,0
|
|
20231116,194800,4632326700,6030,6030,6030,6030,0
|
|
20231116,194700,4632326700,6030,6030,6030,6030,0
|
|
20231116,194600,4632326700,6030,6030,6030,6030,0
|
|
20231116,194500,4632326700,6030,6030,6030,6030,0
|
|
20231116,194400,4632326700,6030,6030,6030,6030,0
|
|
20231116,194300,4632326700,6030,6030,6030,6030,0
|
|
20231116,194200,4632326700,6030,6030,6030,6030,0
|
|
20231116,194100,4632326700,6030,6030,6030,6030,0
|
|
20231116,194000,4632326700,6030,6030,6030,6030,0
|
|
20231116,193900,4632326700,6030,6030,6030,6030,0
|
|
20231116,193800,4632326700,6030,6030,6030,6030,0
|
|
20231116,193700,4632326700,6030,6030,6030,6030,0
|
|
20231116,193600,4632326700,6030,6030,6030,6030,0
|
|
20231116,193500,4632326700,6030,6030,6030,6030,0
|
|
20231116,193400,4632326700,6030,6030,6030,6030,0
|
|
20231116,193300,4632326700,6030,6030,6030,6030,0
|
|
20231116,193200,4632326700,6030,6030,6030,6030,0
|
|
20231116,193100,4632326700,6030,6030,6030,6030,0
|
|
20231116,193000,4632326700,6030,6030,6030,6030,0
|
|
20231116,192900,4632326700,6030,6030,6030,6030,0
|
|
20231116,192800,4632326700,6030,6030,6030,6030,0
|
|
20231116,192700,4632326700,6030,6030,6030,6030,0
|
|
20231116,192600,4632326700,6030,6030,6030,6030,0
|
|
20231116,192500,4632326700,6030,6030,6030,6030,0
|
|
20231116,192400,4632326700,6030,6030,6030,6030,24756
|
|
20231116,192300,4632326700,6030,6030,6030,6030,0
|
|
20231116,192200,4632326700,6030,6030,6030,6030,0
|
|
20231116,192100,4632326700,6030,6030,6030,6030,0
|
|
20231116,192000,4632326700,6030,6030,6030,6030,0
|
|
20231116,191900,4632326700,6030,6030,6030,6030,0
|
|
20231116,191800,4632326700,6030,6030,6030,6030,0
|
|
20231116,191700,4632326700,6030,6030,6030,6030,0
|
|
20231116,191600,4632326700,6030,6030,6030,6030,0
|
|
20231116,191500,4632326700,6030,6030,6030,6030,0
|
|
20231116,191400,4632326700,6030,6030,6030,6030,0
|
|
20231116,191300,4632326700,6030,6030,6030,6030,0
|
|
20231116,191200,4632326700,6030,6030,6030,6030,0
|
|
20231116,191100,4632326700,6030,6030,6030,6030,0
|
|
20231116,191000,4632326700,6030,6030,6030,6030,0
|
|
20231116,190900,4632326700,6030,6030,6030,6030,0
|
|
20231116,190800,4632326700,6030,6030,6030,6030,0
|
|
20231116,190700,4632326700,6030,6030,6030,6030,0
|
|
20231116,190600,4632326700,6030,6030,6030,6030,0
|
|
20231116,190500,4632326700,6030,6030,6030,6030,0
|
|
20231116,190400,4632326700,6030,6030,6030,6030,0
|
|
20231116,190300,4632326700,6030,6030,6030,6030,0
|
|
20231116,190200,4632326700,6030,6030,6030,6030,0
|
|
20231116,190100,4632326700,6030,6030,6030,6030,0
|
|
20231116,190000,4632326700,6030,6030,6030,6030,0
|
|
20231116,185900,4632326700,6030,6030,6030,6030,0
|
|
20231116,185800,4632326700,6030,6030,6030,6030,0
|
|
20231116,185700,4632326700,6030,6030,6030,6030,0
|
|
20231116,185600,4632326700,6030,6030,6030,6030,0
|
|
20231116,185500,4632326700,6030,6030,6030,6030,0
|
|
20231116,185400,4632326700,6030,6030,6030,6030,24756
|
|
20231116,185300,4632326700,6030,6030,6030,6030,0
|
|
20231116,185200,4632326700,6030,6030,6030,6030,0
|
|
20231116,185100,4632326700,6030,6030,6030,6030,0
|
|
20231116,185000,4632326700,6030,6030,6030,6030,0
|
|
20231116,184900,4632326700,6030,6030,6030,6030,0
|
|
20231116,184800,4632326700,6030,6030,6030,6030,0
|
|
20231116,184700,4632326700,6030,6030,6030,6030,0
|
|
20231116,184600,4632326700,6030,6030,6030,6030,0
|
|
20231116,184500,4632326700,6030,6030,6030,6030,0
|
|
20231116,184400,4632326700,6030,6030,6030,6030,0
|
|
20231116,184300,4632326700,6030,6030,6030,6030,0
|
|
20231116,184200,4632326700,6030,6030,6030,6030,0
|
|
20231116,184100,4632326700,6030,6030,6030,6030,0
|
|
20231116,184000,4632326700,6030,6030,6030,6030,0
|
|
20231116,183900,4632326700,6030,6030,6030,6030,0
|
|
20231116,183800,4632326700,6030,6030,6030,6030,0
|
|
20231116,183700,4632326700,6030,6030,6030,6030,0
|
|
20231116,183600,4632326700,6030,6030,6030,6030,0
|
|
20231116,183500,4632326700,6030,6030,6030,6030,0
|
|
20231116,183400,4632326700,6030,6030,6030,6030,0
|
|
20231116,183300,4632326700,6030,6030,6030,6030,0
|
|
20231116,183200,4632326700,6030,6030,6030,6030,0
|
|
20231116,183100,4632326700,6030,6030,6030,6030,0
|
|
20231116,183000,4632326700,6030,6030,6030,6030,0
|
|
20231116,182900,4632326700,6030,6030,6030,6030,0
|
|
20231116,182800,4632326700,6030,6030,6030,6030,0
|
|
20231116,182700,4632326700,6030,6030,6030,6030,0
|
|
20231116,182600,4632326700,6030,6030,6030,6030,0
|
|
20231116,182500,4632326700,6030,6030,6030,6030,0
|
|
20231116,182400,4632326700,6030,6030,6030,6030,24756
|
|
20231116,182300,4632326700,6030,6030,6030,6030,0
|
|
20231116,182200,4632326700,6030,6030,6030,6030,0
|
|
20231116,182100,4632326700,6030,6030,6030,6030,0
|
|
20231116,182000,4632326700,6030,6030,6030,6030,0
|
|
20231116,181900,4632326700,6030,6030,6030,6030,0
|
|
20231116,181800,4632326700,6030,6030,6030,6030,0
|
|
20231116,181700,4632326700,6030,6030,6030,6030,0
|
|
20231116,181600,4632326700,6030,6030,6030,6030,0
|
|
20231116,181500,4632326700,6030,6030,6030,6030,0
|
|
20231116,181400,4632326700,6030,6030,6030,6030,0
|
|
20231116,181300,4632326700,6030,6030,6030,6030,0
|
|
20231116,181200,4632326700,6030,6030,6030,6030,0
|
|
20231116,181100,4632326700,6030,6030,6030,6030,0
|
|
20231116,181000,4632326700,6030,6030,6030,6030,0
|
|
20231116,180900,4632326700,6030,6030,6030,6030,0
|
|
20231116,180800,4632326700,6030,6030,6030,6030,0
|
|
20231116,180700,4632326700,6030,6030,6030,6030,0
|
|
20231116,180600,4632326700,6030,6030,6030,6030,0
|
|
20231116,180500,4632326700,6030,6030,6030,6030,0
|
|
20231116,180400,4632326700,6030,6030,6030,6030,0
|
|
20231116,180300,4632326700,6030,6030,6030,6030,0
|
|
20231116,180200,4632326700,6030,6030,6030,6030,0
|
|
20231116,180100,4632326700,6030,6030,6030,6030,0
|
|
20231116,180000,4632326700,6030,6030,6030,6030,0
|
|
20231116,175900,4632326700,6030,6030,6030,6030,0
|
|
20231116,175800,4632326700,6030,6030,6030,6030,0
|
|
20231116,175700,4632326700,6030,6030,6030,6030,0
|
|
20231116,175600,4632326700,6030,6030,6030,6030,0
|
|
20231116,175500,4632326700,6030,6030,6030,6030,0
|
|
20231116,175400,4632326700,6030,6030,6030,6030,24756
|
|
20231116,175300,4632326700,6030,6030,6030,6030,0
|
|
20231116,175200,4632326700,6030,6030,6030,6030,0
|
|
20231116,175100,4632326700,6030,6030,6030,6030,0
|
|
20231116,175000,4632326700,6030,6030,6030,6030,0
|
|
20231116,174900,4632326700,6030,6030,6030,6030,0
|
|
20231116,174800,4632326700,6030,6030,6030,6030,0
|
|
20231116,174700,4632326700,6030,6030,6030,6030,0
|
|
20231116,174600,4632326700,6030,6030,6030,6030,0
|
|
20231116,174500,4632326700,6030,6030,6030,6030,0
|
|
20231116,174400,4632326700,6030,6030,6030,6030,0
|
|
20231116,174300,4632326700,6030,6030,6030,6030,0
|
|
20231116,174200,4632326700,6030,6030,6030,6030,0
|
|
20231116,174100,4632326700,6030,6030,6030,6030,0
|
|
20231116,174000,4632326700,6030,6030,6030,6030,0
|
|
20231116,173900,4632326700,6030,6030,6030,6030,0
|
|
20231116,173800,4632326700,6030,6030,6030,6030,0
|
|
20231116,173700,4632326700,6030,6030,6030,6030,0
|
|
20231116,173600,4632326700,6030,6030,6030,6030,0
|
|
20231116,173500,4632326700,6030,6030,6030,6030,0
|
|
20231116,173400,4632326700,6030,6030,6030,6030,0
|
|
20231116,173300,4632326700,6030,6030,6030,6030,0
|
|
20231116,173200,4632326700,6030,6030,6030,6030,0
|
|
20231116,173100,4632326700,6030,6030,6030,6030,0
|
|
20231116,173000,4632326700,6030,6030,6030,6030,0
|
|
20231116,172900,4632326700,6030,6030,6030,6030,0
|
|
20231116,172800,4632326700,6030,6030,6030,6030,0
|
|
20231116,172700,4632326700,6030,6030,6030,6030,0
|
|
20231116,172600,4632326700,6030,6030,6030,6030,0
|
|
20231116,172500,4632326700,6030,6030,6030,6030,0
|
|
20231116,172400,4632326700,6030,6030,6030,6030,24756
|
|
20231116,172300,4632326700,6030,6030,6030,6030,0
|
|
20231116,172200,4632326700,6030,6030,6030,6030,0
|
|
20231116,172100,4632326700,6030,6030,6030,6030,0
|
|
20231116,172000,4632326700,6030,6030,6030,6030,0
|
|
20231116,171900,4632326700,6030,6030,6030,6030,0
|
|
20231116,171800,4632326700,6030,6030,6030,6030,0
|
|
20231116,171700,4632326700,6030,6030,6030,6030,0
|
|
20231116,171600,4632326700,6030,6030,6030,6030,0
|
|
20231116,171500,4632326700,6030,6030,6030,6030,0
|
|
20231116,171400,4632326700,6030,6030,6030,6030,0
|
|
20231116,171300,4632326700,6030,6030,6030,6030,0
|
|
20231116,171200,4632326700,6030,6030,6030,6030,0
|
|
20231116,171100,4632326700,6030,6030,6030,6030,0
|
|
20231116,171000,4632326700,6030,6030,6030,6030,0
|
|
20231116,170900,4632326700,6030,6030,6030,6030,0
|
|
20231116,170800,4632326700,6030,6030,6030,6030,0
|
|
20231116,170700,4632326700,6030,6030,6030,6030,0
|
|
20231116,170600,4632326700,6030,6030,6030,6030,0
|
|
20231116,170500,4632326700,6030,6030,6030,6030,0
|
|
20231116,170400,4632326700,6030,6030,6030,6030,0
|
|
20231116,170300,4632326700,6030,6030,6030,6030,0
|
|
20231116,170200,4632326700,6030,6030,6030,6030,0
|
|
20231116,170100,4632326700,6030,6030,6030,6030,0
|
|
20231116,170000,4632326700,6030,6030,6030,6030,0
|
|
20231116,165900,4632326700,6030,6030,6030,6030,0
|
|
20231116,165800,4632326700,6030,6030,6030,6030,0
|
|
20231116,165700,4632326700,6030,6030,6030,6030,0
|
|
20231116,165600,4632326700,6030,6030,6030,6030,0
|
|
20231116,165500,4632326700,6030,6030,6030,6030,0
|
|
20231116,165400,4632326700,6030,6030,6030,6030,24756
|
|
20231116,165300,4632326700,6030,6030,6030,6030,0
|
|
20231116,165200,4632326700,6030,6030,6030,6030,0
|
|
20231116,165100,4632326700,6030,6030,6030,6030,0
|
|
20231116,165000,4632326700,6030,6030,6030,6030,0
|
|
20231116,164900,4632326700,6030,6030,6030,6030,0
|
|
20231116,164800,4632326700,6030,6030,6030,6030,0
|
|
20231116,164700,4632326700,6030,6030,6030,6030,0
|
|
20231116,164600,4632326700,6030,6030,6030,6030,0
|
|
20231116,164500,4632326700,6030,6030,6030,6030,0
|
|
20231116,164400,4632326700,6030,6030,6030,6030,0
|
|
20231116,164300,4632326700,6030,6030,6030,6030,0
|
|
20231116,164200,4632326700,6030,6030,6030,6030,0
|
|
20231116,164100,4632326700,6030,6030,6030,6030,0
|
|
20231116,164000,4632326700,6030,6030,6030,6030,0
|
|
20231116,163900,4632326700,6030,6030,6030,6030,0
|
|
20231116,163800,4632326700,6030,6030,6030,6030,0
|
|
20231116,163700,4632326700,6030,6030,6030,6030,0
|
|
20231116,163600,4632326700,6030,6030,6030,6030,0
|
|
20231116,163500,4632326700,6030,6030,6030,6030,0
|
|
20231116,163400,4632326700,6030,6030,6030,6030,0
|
|
20231116,163300,4632326700,6030,6030,6030,6030,0
|
|
20231116,163200,4632326700,6030,6030,6030,6030,0
|
|
20231116,163100,4632326700,6030,6030,6030,6030,0
|
|
20231116,163000,4632326700,6030,6030,6030,6030,24756
|
|
20231116,162900,4483048020,6010,6010,6010,6010,0
|
|
20231116,162800,4483048020,6010,6010,6010,6010,0
|
|
20231116,162700,4483048020,6010,6010,6010,6010,0
|
|
20231116,162600,4483048020,6010,6010,6010,6010,0
|
|
20231116,162500,4483048020,6010,6010,6010,6010,0
|
|
20231116,162400,4483048020,6010,6010,6010,6010,0
|
|
20231116,162300,4483048020,6010,6010,6010,6010,0
|
|
20231116,162200,4483048020,6010,6010,6010,6010,0
|
|
20231116,162100,4483048020,6010,6010,6010,6010,0
|
|
20231116,162000,4483048020,6010,6010,6010,6010,0
|
|
20231116,161900,4483048020,6010,5970,6080,5960,32524
|
|
20231116,161800,4287904500,5970,5930,5980,5900,16115
|
|
20231116,161700,4191997970,5930,5890,5930,5850,11975
|
|
20231116,161600,4121434170,5890,5820,5900,5820,12886
|
|
20231116,161500,4045710230,5800,5840,5840,5790,7274
|
|
20231116,161400,4003455360,5840,5770,5840,5770,12920
|
|
20231116,161300,3928518740,5780,5760,5780,5760,883
|
|
20231116,161200,3923418360,5750,5730,5760,5730,3365
|
|
20231116,161100,3904059990,5730,5720,5730,5720,2117
|
|
20231116,161000,3891930320,5710,5730,5730,5710,2964
|
|
20231116,160900,3874997300,5730,5710,5730,5700,1529
|
|
20231116,160800,3866257170,5700,5720,5720,5700,453
|
|
20231116,160700,3863672390,5730,5700,5730,5700,3435
|
|
20231116,160600,3844038950,5700,5700,5700,5700,317
|
|
20231116,160500,3842232050,5700,5670,5710,5670,63
|
|
20231116,160400,3841874610,5660,5670,5670,5660,2000
|
|
20231116,160300,3830547310,5690,5660,5690,5640,774
|
|
20231116,160200,3826163510,5630,5650,5660,5630,3859
|
|
20231116,160100,3804358290,5660,5650,5660,5650,220
|
|
20231116,160000,3803115140,5640,5660,5660,5640,694
|
|
20231116,155900,3799195820,5650,5660,5670,5650,435
|
|
20231116,155800,3796733450,5650,5650,5650,5650,1121
|
|
20231116,155700,3790399800,5650,5650,5650,5650,342
|
|
20231116,155600,3788467500,5660,5660,5660,5660,292
|
|
20231116,155500,3786814780,5660,5660,5660,5660,119
|
|
20231116,155400,3786141240,5660,5680,5680,5660,1060
|
|
20231116,155300,3780121240,5680,5660,5680,5660,849
|
|
20231116,155200,3775301810,5670,5660,5670,5660,68
|
|
20231116,155100,3774916830,5660,5670,5670,5660,6
|
|
20231116,155000,3774882820,5680,5650,5680,5650,2912
|
|
20231116,154900,3758421160,5650,5650,5680,5650,265
|
|
20231116,154800,3756923880,5600,5630,5660,5600,2640
|
|
20231116,154700,3742088170,5630,5630,5640,5630,5146
|
|
20231116,154600,3713116080,5680,5650,5680,5630,3958
|
|
20231116,154500,3690800820,5680,5680,5680,5650,2478
|
|
20231116,154400,3676746070,5700,5700,5700,5700,10
|
|
20231116,154300,3676689070,5700,5700,5700,5700,1114
|
|
20231116,154200,3670339270,5700,5710,5720,5700,1283
|
|
20231116,154100,3663022590,5710,5710,5720,5710,224
|
|
20231116,154000,3661741540,5710,5730,5730,5710,302
|
|
20231116,153900,3660014650,5720,5710,5720,5710,1605
|
|
20231116,153800,3650839390,5700,5700,5700,5700,289
|
|
20231116,153700,3649192090,5700,5670,5710,5660,961
|
|
20231116,153600,3643719490,5660,5660,5660,5650,153
|
|
20231116,153500,3642853800,5650,5700,5700,5650,4159
|
|
20231116,153400,3619275140,5700,5680,5710,5670,1294
|
|
20231116,153300,3611919430,5680,5680,5710,5680,2626
|
|
20231116,153200,3596994930,5670,5710,5730,5670,4099
|
|
20231116,153100,3573612320,5710,5770,5770,5710,6745
|
|
20231116,153000,3534929160,5770,5790,5790,5770,526
|
|
20231116,152900,3531883700,5770,5760,5790,5760,1785
|
|
20231116,152800,3521584080,5760,5780,5800,5760,3872
|
|
20231116,152700,3499222910,5780,5770,5780,5770,897
|
|
20231116,152600,3494040580,5780,5790,5790,5760,793
|
|
20231116,152500,3489451540,5790,5800,5800,5760,2310
|
|
20231116,152400,3476113530,5800,5780,5830,5750,15927
|
|
20231116,152300,3383924820,5780,5780,5790,5750,5195
|
|
20231116,152200,3353920900,5790,5760,5790,5760,3553
|
|
20231116,152100,3333399000,5770,5740,5790,5730,7197
|
|
20231116,152000,3291916570,5740,5700,5780,5700,11045
|
|
20231116,151900,3228497440,5700,5670,5700,5660,13222
|
|
20231116,151800,3153180460,5670,5680,5690,5660,8451
|
|
20231116,151700,3105140060,5670,5660,5670,5660,2460
|
|
20231116,151600,3091206060,5640,5660,5660,5640,250
|
|
20231116,151500,3089792620,5660,5650,5660,5630,1098
|
|
20231116,151400,3083589900,5650,5650,5650,5650,1085
|
|
20231116,151300,3077459650,5650,5630,5650,5630,417
|
|
20231116,151200,3075107670,5630,5650,5650,5630,1068
|
|
20231116,151100,3069082090,5650,5640,5650,5640,1272
|
|
20231116,151000,3061903710,5640,5620,5640,5620,585
|
|
20231116,150900,3058610780,5610,5600,5620,5600,370
|
|
20231116,150800,3056537600,5600,5620,5620,5600,440
|
|
20231116,150700,3054065100,5620,5610,5620,5600,1075
|
|
20231116,150600,3048040370,5610,5610,5610,5600,187
|
|
20231116,150500,3046991330,5610,5610,5630,5610,391
|
|
20231116,150400,3044794030,5600,5590,5630,5590,969
|
|
20231116,150300,3039351120,5590,5620,5620,5560,5304
|
|
20231116,150200,3009705960,5620,5620,5630,5600,2996
|
|
20231116,150100,2992913340,5620,5630,5630,5620,2453
|
|
20231116,150000,2979116050,5630,5620,5630,5620,528
|
|
20231116,145900,2976144240,5630,5600,5630,5600,905
|
|
20231116,145800,2971069730,5600,5620,5640,5600,4021
|
|
20231116,145700,2948514520,5610,5610,5610,5610,31
|
|
20231116,145600,2948340610,5610,5620,5620,5610,428
|
|
20231116,145500,2945935540,5620,5590,5620,5560,4483
|
|
20231116,145400,2920949540,5580,5650,5650,5560,6319
|
|
20231116,145300,2885431130,5650,5660,5680,5650,3884
|
|
20231116,145200,2863410900,5650,5670,5690,5650,1934
|
|
20231116,145100,2852427850,5670,5650,5690,5640,3490
|
|
20231116,145000,2832635120,5650,5660,5700,5650,10782
|
|
20231116,144900,2771419170,5660,5620,5690,5620,9732
|
|
20231116,144800,2716347190,5630,5610,5630,5580,3294
|
|
20231116,144700,2697823040,5620,5590,5630,5560,8844
|
|
20231116,144600,2648278910,5580,5590,5610,5570,6912
|
|
20231116,144500,2609669020,5580,5540,5580,5530,5997
|
|
20231116,144400,2576386610,5530,5580,5580,5530,5555
|
|
20231116,144300,2545554210,5580,5610,5610,5580,456
|
|
20231116,144200,2543000300,5610,5580,5620,5570,11472
|
|
20231116,144100,2478765240,5590,5600,5600,5560,5627
|
|
20231116,144000,2447297790,5590,5600,5620,5550,5510
|
|
20231116,143900,2416573470,5600,5550,5620,5540,10393
|
|
20231116,143800,2358625560,5550,5580,5590,5540,4118
|
|
20231116,143700,2335733510,5580,5530,5590,5520,5023
|
|
20231116,143600,2307882180,5530,5570,5630,5510,16285
|
|
20231116,143500,2217324990,5570,5660,5750,5510,63666
|
|
20231116,143400,1857252760,5660,5660,5660,5660,0
|
|
20231116,143300,1857252760,5660,5560,5660,5540,9567
|
|
20231116,143200,1803225890,5630,5580,5630,5520,7884
|
|
20231116,143100,1759303150,5580,5520,5640,5510,35284
|
|
20231116,143000,1562542140,5520,5500,5520,5500,9158
|
|
20231116,142900,1512170680,5500,5490,5500,5490,23
|
|
20231116,142800,1512044320,5490,5490,5490,5490,1534
|
|
20231116,142700,1503622660,5500,5490,5520,5470,6409
|
|
20231116,142600,1468509170,5490,5490,5490,5480,370
|
|
20231116,142500,1466481350,5470,5530,5530,5470,1731
|
|
20231116,142400,1456959160,5530,5500,5530,5500,2020
|
|
20231116,142300,1445848860,5510,5510,5510,5510,20
|
|
20231116,142200,1445738660,5510,5510,5510,5480,457
|
|
20231116,142100,1443233670,5520,5510,5520,5510,450
|
|
20231116,142000,1440754050,5510,5500,5510,5490,90
|
|
20231116,141900,1440258940,5480,5480,5510,5480,467
|
|
20231116,141800,1437696890,5470,5520,5520,5470,456
|
|
20231116,141700,1435195460,5460,5530,5540,5460,1680
|
|
20231116,141600,1425978020,5540,5490,5540,5480,2590
|
|
20231116,141500,1411671900,5490,5490,5490,5490,221
|
|
20231116,141400,1410458610,5490,5480,5490,5470,558
|
|
20231116,141300,1407397540,5480,5490,5490,5460,57
|
|
20231116,141200,1407085430,5490,5450,5490,5430,845
|
|
20231116,141100,1402484180,5450,5450,5450,5420,113
|
|
20231116,141000,1401871120,5450,5410,5450,5410,113
|
|
20231116,140900,1401259030,5450,5400,5450,5400,290
|
|
20231116,140800,1399691490,5400,5420,5420,5400,426
|
|
20231116,140700,1397389990,5430,5400,5430,5380,277
|
|
20231116,140600,1395894860,5420,5420,5420,5380,1714
|
|
20231116,140500,1386647740,5420,5430,5430,5400,4161
|
|
20231116,140400,1364141440,5440,5430,5440,5430,24
|
|
20231116,140300,1364010900,5440,5430,5440,5430,16
|
|
20231116,140200,1363923910,5440,5450,5450,5440,47
|
|
20231116,140100,1363668020,5450,5450,5450,5440,92
|
|
20231116,140000,1363167320,5450,5450,5450,5450,19
|
|
20231116,135900,1363063770,5450,5450,5450,5450,100
|
|
20231116,135800,1362518770,5450,5450,5450,5450,0
|
|
20231116,135700,1362518770,5450,5410,5450,5400,3881
|
|
20231116,135600,1341534980,5410,5430,5450,5410,2867
|
|
20231116,135500,1325994680,5430,5430,5430,5430,1051
|
|
20231116,135400,1320287750,5430,5480,5490,5430,1620
|
|
20231116,135300,1311438730,5480,5550,5550,5480,2301
|
|
20231116,135200,1298750930,5550,5520,5560,5520,7970
|
|
20231116,135100,1254564920,5520,5510,5520,5500,395
|
|
20231116,135000,1252385070,5510,5510,5510,5510,29
|
|
20231116,134900,1252225280,5510,5510,5510,5510,159
|
|
20231116,134800,1251349190,5510,5510,5510,5510,800
|
|
20231116,134700,1246941190,5510,5510,5510,5490,445
|
|
20231116,134600,1244495510,5510,5500,5540,5480,13152
|
|
20231116,134500,1172237630,5520,5500,5520,5480,4846
|
|
20231116,134400,1145559760,5480,5470,5500,5470,2236
|
|
20231116,134300,1133297910,5440,5440,5440,5440,360
|
|
20231116,134200,1131339510,5440,5430,5440,5430,895
|
|
20231116,134100,1126472460,5430,5410,5430,5410,2141
|
|
20231116,134000,1114878930,5400,5400,5410,5400,830
|
|
20231116,133900,1110396890,5410,5410,5410,5410,1
|
|
20231116,133800,1110391480,5400,5400,5410,5400,108
|
|
20231116,133700,1109808270,5410,5410,5410,5400,461
|
|
20231116,133600,1107317330,5420,5420,5420,5420,1006
|
|
20231116,133500,1101864810,5430,5430,5430,5430,21
|
|
20231116,133400,1101750780,5430,5430,5440,5430,1102
|
|
20231116,133300,1095766900,5430,5440,5440,5430,206
|
|
20231116,133200,1094648260,5430,5430,5440,5430,129
|
|
20231116,133100,1093947750,5440,5440,5460,5440,465
|
|
20231116,133000,1091416080,5440,5450,5450,5440,1593
|
|
20231116,132900,1082735230,5430,5450,5450,5430,199
|
|
20231116,132800,1081651990,5450,5460,5460,5450,1010
|
|
20231116,132700,1076147400,5460,5460,5460,5460,1
|
|
20231116,132600,1076141940,5440,5440,5440,5430,72
|
|
20231116,132500,1075750410,5430,5450,5460,5430,1377
|
|
20231116,132400,1068246260,5450,5450,5450,5450,125
|
|
20231116,132300,1067565010,5450,5460,5460,5450,93
|
|
20231116,132200,1067057240,5470,5490,5490,5470,102
|
|
20231116,132100,1066498490,5490,5480,5490,5480,539
|
|
20231116,132000,1063540850,5470,5450,5470,5440,5179
|
|
20231116,131900,1035358700,5450,5460,5460,5450,560
|
|
20231116,131800,1032301110,5460,5500,5500,5450,1861
|
|
20231116,131700,1022105190,5500,5490,5500,5490,1668
|
|
20231116,131600,1012942950,5490,5480,5500,5480,550
|
|
20231116,131500,1009923410,5480,5480,5480,5480,596
|
|
20231116,131400,1006657330,5450,5510,5530,5450,15796
|
|
20231116,131300,919751680,5510,5500,5510,5470,2307
|
|
20231116,131200,907072380,5500,5450,5500,5450,1677
|
|
20231116,131100,897898080,5460,5500,5500,5460,2739
|
|
20231116,131000,882872840,5500,5480,5500,5480,1414
|
|
20231116,130900,875115380,5480,5470,5480,5470,1369
|
|
20231116,130800,867623110,5470,5440,5470,5440,37
|
|
20231116,130700,867420940,5460,5440,5460,5430,1505
|
|
20231116,130600,859236640,5460,5450,5460,5450,1897
|
|
20231116,130500,848881450,5450,5450,5450,5450,3
|
|
20231116,130400,848865100,5450,5420,5450,5420,197
|
|
20231116,130300,847795460,5430,5430,5430,5430,827
|
|
20231116,130200,843304850,5450,5450,5450,5450,904
|
|
20231116,130100,838378050,5430,5450,5450,5430,141
|
|
20231116,130000,837609740,5450,5410,5460,5410,4035
|
|
20231116,125900,815614180,5440,5380,5440,5380,9202
|
|
20231116,125800,765746910,5380,5380,5380,5380,3
|
|
20231116,125700,765730770,5380,5380,5380,5380,422
|
|
20231116,125600,763460410,5380,5370,5380,5370,454
|
|
20231116,125500,761019090,5350,5370,5370,5350,188
|
|
20231116,125400,760011370,5370,5360,5370,5360,483
|
|
20231116,125300,757421710,5370,5340,5370,5340,8453
|
|
20231116,125200,712118450,5350,5330,5350,5330,1754
|
|
20231116,125100,702744850,5330,5330,5330,5330,224
|
|
20231116,125000,701550930,5320,5320,5320,5320,188
|
|
20231116,124900,700550770,5330,5320,5330,5320,205
|
|
20231116,124800,699460120,5320,5320,5330,5320,64
|
|
20231116,124700,699119610,5330,5330,5330,5330,1
|
|
20231116,124600,699114280,5320,5320,5320,5320,562
|
|
20231116,124500,696124440,5320,5320,5320,5320,0
|
|
20231116,124400,696124440,5320,5310,5320,5310,54
|
|
20231116,124300,695837660,5320,5320,5320,5320,1
|
|
20231116,124200,695832340,5330,5320,5330,5320,129
|
|
20231116,124100,695145310,5320,5320,5320,5320,0
|
|
20231116,124000,695145310,5320,5320,5320,5320,4
|
|
20231116,123900,695124030,5300,5320,5320,5290,952
|
|
20231116,123800,690080770,5340,5340,5340,5340,0
|
|
20231116,123700,690080770,5340,5340,5340,5340,0
|
|
20231116,123600,690080770,5340,5340,5340,5340,0
|
|
20231116,123500,690080770,5340,5340,5340,5340,0
|
|
20231116,123400,690080770,5340,5330,5340,5330,283
|
|
20231116,123300,688572270,5330,5300,5330,5300,1632
|
|
20231116,123200,679922580,5300,5330,5330,5300,8831
|
|
20231116,123100,633115970,5340,5340,5340,5340,0
|
|
20231116,123000,633115970,5340,5350,5350,5330,209
|
|
20231116,122900,631999010,5370,5370,5370,5370,25
|
|
20231116,122800,631864760,5370,5330,5370,5330,1461
|
|
20231116,122700,624044890,5340,5350,5350,5340,250
|
|
20231116,122600,622709880,5340,5320,5340,5320,318
|
|
20231116,122500,621015880,5320,5320,5320,5320,21
|
|
20231116,122400,620904160,5300,5310,5310,5300,635
|
|
20231116,122300,617536590,5310,5320,5320,5310,100
|
|
20231116,122200,617005570,5340,5340,5340,5340,1
|
|
20231116,122100,617000230,5330,5330,5330,5330,430
|
|
20231116,122000,614708330,5330,5330,5330,5330,0
|
|
20231116,121900,614708330,5330,5330,5330,5330,17
|
|
20231116,121800,614617720,5360,5360,5360,5360,0
|
|
20231116,121700,614617720,5360,5360,5360,5360,191
|
|
20231116,121600,613593960,5360,5360,5360,5330,65
|
|
20231116,121500,613245740,5360,5360,5360,5340,68
|
|
20231116,121400,612882360,5360,5360,5360,5360,33
|
|
20231116,121300,612705480,5360,5340,5360,5340,1454
|
|
20231116,121200,604941100,5340,5340,5340,5340,4
|
|
20231116,121100,604919740,5330,5330,5330,5330,1007
|
|
20231116,121000,599552430,5340,5340,5340,5330,288
|
|
20231116,120900,598015510,5340,5340,5340,5340,206
|
|
20231116,120800,596915470,5360,5340,5360,5300,7341
|
|
20231116,120700,557804160,5340,5330,5340,5330,1138
|
|
20231116,120600,551728740,5320,5330,5340,5320,1552
|
|
20231116,120500,543458660,5320,5290,5330,5290,3198
|
|
20231116,120400,526474020,5290,5280,5290,5270,597
|
|
20231116,120300,523318020,5280,5280,5280,5280,94
|
|
20231116,120200,522821700,5280,5270,5280,5270,625
|
|
20231116,120100,519527940,5270,5270,5270,5270,0
|
|
20231116,120000,519527940,5270,5260,5270,5260,17
|
|
20231116,115900,519438490,5260,5260,5260,5260,0
|
|
20231116,115800,519438490,5260,5240,5260,5240,102
|
|
20231116,115700,518902010,5250,5270,5270,5250,488
|
|
20231116,115600,516339070,5260,5280,5290,5260,1610
|
|
20231116,115500,507856940,5280,5290,5290,5280,29
|
|
20231116,115400,507703720,5290,5290,5290,5290,10
|
|
20231116,115300,507650820,5300,5300,5320,5300,860
|
|
20231116,115200,503089480,5300,5330,5330,5300,2322
|
|
20231116,115100,490765010,5320,5310,5330,5310,640
|
|
20231116,115000,487362750,5330,5330,5340,5320,986
|
|
20231116,114900,482101960,5330,5290,5330,5290,5927
|
|
20231116,114800,450651000,5280,5280,5280,5280,368
|
|
20231116,114700,448707960,5280,5280,5280,5280,610
|
|
20231116,114600,445487160,5280,5260,5280,5260,1953
|
|
20231116,114500,435191420,5240,5250,5250,5240,19
|
|
20231116,114400,435091820,5240,5230,5250,5230,148
|
|
20231116,114300,434317520,5250,5270,5270,5250,2480
|
|
20231116,114200,421289620,5260,5260,5270,5260,2693
|
|
20231116,114100,407114440,5260,5260,5260,5260,467
|
|
20231116,114000,404658020,5250,5220,5260,5220,572
|
|
20231116,113900,401665490,5260,5260,5260,5260,1
|
|
20231116,113800,401660230,5270,5270,5270,5270,11
|
|
20231116,113700,401602260,5260,5260,5260,5260,1071
|
|
20231116,113600,395968800,5260,5260,5280,5200,2059
|
|
20231116,113500,385191300,5280,5290,5290,5250,2619
|
|
20231116,113400,371396750,5290,5200,5290,5200,14179
|
|
20231116,113300,297248360,5190,5160,5190,5160,7160
|
|
20231116,113200,260125170,5170,5170,5170,5170,0
|
|
20231116,113100,260125170,5170,5170,5170,5170,0
|
|
20231116,113000,260125170,5170,5170,5170,5170,0
|
|
20231116,112900,260125170,5170,5160,5170,5160,70
|
|
20231116,112800,259763460,5170,5160,5170,5160,464
|
|
20231116,112700,257369210,5160,5160,5160,5150,182
|
|
20231116,112600,256430180,5160,5160,5160,5160,0
|
|
20231116,112500,256430180,5160,5150,5160,5150,995
|
|
20231116,112400,251305890,5150,5150,5150,5150,0
|
|
20231116,112300,251305890,5150,5130,5150,5130,515
|
|
20231116,112200,248658860,5130,5130,5130,5130,10
|
|
20231116,112100,248607560,5140,5100,5140,5100,378
|
|
20231116,112000,246678450,5140,5130,5140,5130,11
|
|
20231116,111900,246621920,5140,5140,5140,5140,0
|
|
20231116,111800,246621920,5140,5110,5140,5110,25
|
|
20231116,111700,246494020,5110,5110,5110,5110,3
|
|
20231116,111600,246478690,5100,5110,5110,5100,525
|
|
20231116,111500,243800990,5140,5140,5140,5140,0
|
|
20231116,111400,243800990,5140,5130,5140,5130,156
|
|
20231116,111300,242999430,5100,5080,5100,5080,1558
|
|
20231116,111200,235068300,5070,5070,5070,5070,60
|
|
20231116,111100,234764100,5070,5070,5070,5070,0
|
|
20231116,111000,234764100,5070,5090,5090,5070,35
|
|
20231116,110900,234586550,5070,5070,5070,5070,50
|
|
20231116,110800,234333050,5090,5090,5090,5090,0
|
|
20231116,110700,234333050,5090,5080,5090,5080,1031
|
|
20231116,110600,229095560,5080,5080,5080,5080,1
|
|
20231116,110500,229090480,5060,5060,5060,5060,70
|
|
20231116,110400,228736280,5060,5060,5060,5060,0
|
|
20231116,110300,228736280,5060,5060,5060,5060,0
|
|
20231116,110200,228736280,5060,5060,5060,5060,0
|
|
20231116,110100,228736280,5060,5030,5060,5030,523
|
|
20231116,110000,226091970,5030,5030,5030,5030,1
|
|
20231116,105900,226086940,5040,5040,5040,5040,0
|
|
20231116,105800,226086940,5040,5040,5040,5040,1000
|
|
20231116,105700,221046940,5040,5040,5040,5040,66
|
|
20231116,105600,220714300,5000,5020,5020,5000,1001
|
|
20231116,105500,215703400,5010,5040,5040,5010,70
|
|
20231116,105400,215351460,5070,5070,5070,5070,2
|
|
20231116,105300,215341320,5050,5020,5050,5000,1941
|
|
20231116,105200,205617090,5050,5050,5050,5050,123
|
|
20231116,105100,204995940,5010,5080,5080,5010,2741
|
|
20231116,105000,191169460,5090,5080,5090,5050,1492
|
|
20231116,104900,183614900,5080,5080,5080,5080,1
|
|
20231116,104800,183609820,5100,5100,5100,5100,0
|
|
20231116,104700,183609820,5100,5100,5100,5100,0
|
|
20231116,104600,183609820,5100,5100,5100,5100,0
|
|
20231116,104500,183609820,5100,5090,5100,5090,81
|
|
20231116,104400,183197520,5090,5090,5090,5090,26
|
|
20231116,104300,183065180,5090,5090,5090,5090,119
|
|
20231116,104200,182459470,5060,5050,5090,5050,1410
|
|
20231116,104100,175338600,5090,5090,5090,5060,80
|
|
20231116,104000,174932990,5090,5090,5090,5090,130
|
|
20231116,103900,174271290,5090,5090,5090,5090,0
|
|
20231116,103800,174271290,5090,5090,5090,5090,150
|
|
20231116,103700,173507790,5060,5110,5110,5060,2194
|
|
20231116,103600,162380680,5130,5130,5130,5130,0
|
|
20231116,103500,162380680,5130,5090,5130,5090,4
|
|
20231116,103400,162360280,5140,5120,5140,5120,18
|
|
20231116,103300,162267920,5130,5120,5130,5120,2
|
|
20231116,103200,162257670,5130,5130,5130,5130,33
|
|
20231116,103100,162088380,5060,5060,5060,5060,0
|
|
20231116,103000,162088380,5060,5120,5120,5060,1801
|
|
20231116,102900,152925890,5120,5160,5160,5120,698
|
|
20231116,102800,149346470,5200,5170,5200,5170,322
|
|
20231116,102700,147673790,5180,5180,5180,5180,3
|
|
20231116,102600,147658250,5170,5200,5200,5170,302
|
|
20231116,102500,146096260,5180,5180,5180,5180,193
|
|
20231116,102400,145096520,5200,5200,5200,5190,30
|
|
20231116,102300,144940530,5200,5200,5200,5200,0
|
|
20231116,102200,144940530,5200,5190,5200,5190,4053
|
|
20231116,102100,123884690,5190,5180,5190,5180,273
|
|
20231116,102000,122468600,5180,5170,5180,5170,124
|
|
20231116,101900,121827300,5170,5150,5170,5150,111
|
|
20231116,101800,121255630,5160,5150,5160,5150,22
|
|
20231116,101700,121142300,5150,5150,5150,5150,1
|
|
20231116,101600,121137150,5160,5150,5160,5150,135
|
|
20231116,101500,120441890,5150,5110,5150,5110,697
|
|
20231116,101400,116864340,5160,5160,5160,5160,0
|
|
20231116,101300,116864340,5160,5160,5160,5110,85
|
|
20231116,101200,116429530,5160,5120,5170,5120,647
|
|
20231116,101100,113092740,5120,5110,5120,5110,500
|
|
20231116,101000,110534090,5080,5090,5090,5080,403
|
|
20231116,100900,108486830,5100,5130,5130,5100,1855
|
|
20231116,100800,99005200,5130,5150,5190,5130,1424
|
|
20231116,100700,91672640,5150,5170,5170,5150,728
|
|
20231116,100600,87918230,5170,5170,5190,5160,1185
|
|
20231116,100500,81786540,5170,5170,5190,5170,1048
|
|
20231116,100400,76368350,5170,5150,5180,5150,706
|
|
20231116,100300,72715880,5150,5150,5200,5110,5127
|
|
20231116,100200,46175090,5150,5180,5190,5110,2508
|
|
20231116,100100,33299800,5230,5240,5240,5190,2024
|
|
20231116,100000,22792100,5200,5150,5300,5150,4396
|