517 lines
26 KiB
CSV
517 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,183400,9738803555,2590,2590,2590,2590,56800
|
|
20231116,183300,9738803555,2590,2590,2590,2590,0
|
|
20231116,183200,9738803555,2590,2590,2590,2590,0
|
|
20231116,183100,9738803555,2590,2590,2590,2590,0
|
|
20231116,183000,9738803555,2590,2590,2590,2590,0
|
|
20231116,182900,9738803555,2590,2590,2590,2590,0
|
|
20231116,182800,9738803555,2590,2590,2590,2590,0
|
|
20231116,182700,9738803555,2590,2590,2590,2590,0
|
|
20231116,182600,9738803555,2590,2590,2590,2590,0
|
|
20231116,182500,9738803555,2590,2590,2590,2590,0
|
|
20231116,182400,9738803555,2590,2590,2590,2590,0
|
|
20231116,182300,9738803555,2590,2590,2590,2590,0
|
|
20231116,182200,9738803555,2590,2590,2590,2590,0
|
|
20231116,182100,9738803555,2590,2590,2590,2590,0
|
|
20231116,182000,9738803555,2590,2590,2590,2590,0
|
|
20231116,181900,9738803555,2590,2590,2590,2590,0
|
|
20231116,181800,9738803555,2590,2590,2590,2590,0
|
|
20231116,181700,9738803555,2590,2590,2590,2590,0
|
|
20231116,181600,9738803555,2590,2590,2590,2590,0
|
|
20231116,181500,9738803555,2590,2590,2590,2590,0
|
|
20231116,181400,9738803555,2590,2590,2590,2590,0
|
|
20231116,181300,9738803555,2590,2590,2590,2590,0
|
|
20231116,181200,9738803555,2590,2590,2590,2590,0
|
|
20231116,181100,9738803555,2590,2590,2590,2590,0
|
|
20231116,181000,9738803555,2590,2590,2590,2590,0
|
|
20231116,180900,9738803555,2590,2590,2590,2590,0
|
|
20231116,180800,9738803555,2590,2590,2590,2590,0
|
|
20231116,180700,9738803555,2590,2590,2590,2590,0
|
|
20231116,180600,9738803555,2590,2590,2590,2590,0
|
|
20231116,180500,9738803555,2590,2590,2590,2590,0
|
|
20231116,180400,9738803555,2590,2590,2590,2590,56800
|
|
20231116,180300,9738803555,2590,2590,2590,2590,0
|
|
20231116,180200,9738803555,2590,2590,2590,2590,0
|
|
20231116,180100,9738803555,2590,2590,2590,2590,0
|
|
20231116,180000,9738803555,2590,2590,2590,2590,0
|
|
20231116,175900,9738803555,2590,2590,2590,2590,0
|
|
20231116,175800,9738803555,2590,2590,2590,2590,0
|
|
20231116,175700,9738803555,2590,2590,2590,2590,0
|
|
20231116,175600,9738803555,2590,2590,2590,2590,0
|
|
20231116,175500,9738803555,2590,2590,2590,2590,0
|
|
20231116,175400,9738803555,2590,2590,2590,2590,0
|
|
20231116,175300,9738803555,2590,2590,2590,2590,0
|
|
20231116,175200,9738803555,2590,2590,2590,2590,0
|
|
20231116,175100,9738803555,2590,2590,2590,2590,0
|
|
20231116,175000,9738803555,2590,2590,2590,2590,0
|
|
20231116,174900,9738803555,2590,2590,2590,2590,0
|
|
20231116,174800,9738803555,2590,2590,2590,2590,0
|
|
20231116,174700,9738803555,2590,2590,2590,2590,0
|
|
20231116,174600,9738803555,2590,2590,2590,2590,0
|
|
20231116,174500,9738803555,2590,2590,2590,2590,0
|
|
20231116,174400,9738803555,2590,2590,2590,2590,0
|
|
20231116,174300,9738803555,2590,2590,2590,2590,0
|
|
20231116,174200,9738803555,2590,2590,2590,2590,0
|
|
20231116,174100,9738803555,2590,2590,2590,2590,0
|
|
20231116,174000,9738803555,2590,2590,2590,2590,0
|
|
20231116,173900,9738803555,2590,2590,2590,2590,0
|
|
20231116,173800,9738803555,2590,2590,2590,2590,0
|
|
20231116,173700,9738803555,2590,2590,2590,2590,0
|
|
20231116,173600,9738803555,2590,2590,2590,2590,0
|
|
20231116,173500,9738803555,2590,2590,2590,2590,0
|
|
20231116,173400,9738803555,2590,2590,2590,2590,56800
|
|
20231116,173300,9738803555,2590,2590,2590,2590,0
|
|
20231116,173200,9738803555,2590,2590,2590,2590,0
|
|
20231116,173100,9738803555,2590,2590,2590,2590,0
|
|
20231116,173000,9738803555,2590,2590,2590,2590,0
|
|
20231116,172900,9738803555,2590,2590,2590,2590,0
|
|
20231116,172800,9738803555,2590,2590,2590,2590,0
|
|
20231116,172700,9738803555,2590,2590,2590,2590,0
|
|
20231116,172600,9738803555,2590,2590,2590,2590,0
|
|
20231116,172500,9738803555,2590,2590,2590,2590,0
|
|
20231116,172400,9738803555,2590,2590,2590,2590,0
|
|
20231116,172300,9738803555,2590,2590,2590,2590,0
|
|
20231116,172200,9738803555,2590,2590,2590,2590,0
|
|
20231116,172100,9738803555,2590,2590,2590,2590,0
|
|
20231116,172000,9738803555,2590,2590,2590,2590,0
|
|
20231116,171900,9738803555,2590,2590,2590,2590,0
|
|
20231116,171800,9738803555,2590,2590,2590,2590,0
|
|
20231116,171700,9738803555,2590,2590,2590,2590,0
|
|
20231116,171600,9738803555,2590,2590,2590,2590,0
|
|
20231116,171500,9738803555,2590,2590,2590,2590,0
|
|
20231116,171400,9738803555,2590,2590,2590,2590,0
|
|
20231116,171300,9738803555,2590,2590,2590,2590,0
|
|
20231116,171200,9738803555,2590,2590,2590,2590,0
|
|
20231116,171100,9738803555,2590,2590,2590,2590,0
|
|
20231116,171000,9738803555,2590,2590,2590,2590,0
|
|
20231116,170900,9738803555,2590,2590,2590,2590,0
|
|
20231116,170800,9738803555,2590,2590,2590,2590,0
|
|
20231116,170700,9738803555,2590,2590,2590,2590,0
|
|
20231116,170600,9738803555,2590,2590,2590,2590,0
|
|
20231116,170500,9738803555,2590,2590,2590,2590,0
|
|
20231116,170400,9738803555,2590,2590,2590,2590,56800
|
|
20231116,170300,9738803555,2590,2590,2590,2590,0
|
|
20231116,170200,9738803555,2590,2590,2590,2590,0
|
|
20231116,170100,9738803555,2590,2590,2590,2590,0
|
|
20231116,170000,9738803555,2590,2590,2590,2590,0
|
|
20231116,165900,9738803555,2590,2590,2590,2590,0
|
|
20231116,165800,9738803555,2590,2590,2590,2590,0
|
|
20231116,165700,9738803555,2590,2590,2590,2590,0
|
|
20231116,165600,9738803555,2590,2590,2590,2590,0
|
|
20231116,165500,9738803555,2590,2590,2590,2590,0
|
|
20231116,165400,9738803555,2590,2590,2590,2590,0
|
|
20231116,165300,9738803555,2590,2590,2590,2590,0
|
|
20231116,165200,9738803555,2590,2590,2590,2590,0
|
|
20231116,165100,9738803555,2590,2590,2590,2590,0
|
|
20231116,165000,9738803555,2590,2590,2590,2590,0
|
|
20231116,164900,9738803555,2590,2590,2590,2590,0
|
|
20231116,164800,9738803555,2590,2590,2590,2590,0
|
|
20231116,164700,9738803555,2590,2590,2590,2590,0
|
|
20231116,164600,9738803555,2590,2590,2590,2590,0
|
|
20231116,164500,9738803555,2590,2590,2590,2590,0
|
|
20231116,164400,9738803555,2590,2590,2590,2590,0
|
|
20231116,164300,9738803555,2590,2590,2590,2590,0
|
|
20231116,164200,9738803555,2590,2590,2590,2590,0
|
|
20231116,164100,9738803555,2590,2590,2590,2590,0
|
|
20231116,164000,9738803555,2590,2590,2590,2590,0
|
|
20231116,163900,9738803555,2590,2590,2590,2590,0
|
|
20231116,163800,9738803555,2590,2590,2590,2590,0
|
|
20231116,163700,9738803555,2590,2590,2590,2590,0
|
|
20231116,163600,9738803555,2590,2590,2590,2590,0
|
|
20231116,163500,9738803555,2590,2590,2590,2590,0
|
|
20231116,163400,9738803555,2590,2590,2590,2590,56800
|
|
20231116,163300,9738803555,2590,2590,2590,2590,0
|
|
20231116,163200,9738803555,2590,2590,2590,2590,0
|
|
20231116,163100,9738803555,2590,2590,2590,2590,0
|
|
20231116,163000,9738803555,2590,2590,2590,2590,56800
|
|
20231116,162900,9591691555,2595,2595,2595,2595,0
|
|
20231116,162800,9591691555,2595,2595,2595,2595,0
|
|
20231116,162700,9591691555,2595,2595,2595,2595,0
|
|
20231116,162600,9591691555,2595,2595,2595,2595,0
|
|
20231116,162500,9591691555,2595,2595,2595,2595,0
|
|
20231116,162400,9591691555,2595,2595,2595,2595,0
|
|
20231116,162300,9591691555,2595,2595,2595,2595,0
|
|
20231116,162200,9591691555,2595,2595,2595,2595,0
|
|
20231116,162100,9591691555,2595,2595,2595,2595,0
|
|
20231116,162000,9591691555,2595,2595,2595,2595,0
|
|
20231116,161900,9591691555,2595,2595,2600,2595,3031
|
|
20231116,161800,9583819290,2595,2595,2600,2595,13693
|
|
20231116,161700,9548278770,2595,2600,2600,2595,4340
|
|
20231116,161600,9537015390,2595,2600,2600,2595,3938
|
|
20231116,161500,9526795450,2600,2595,2600,2595,1554
|
|
20231116,161400,9522755580,2595,2600,2600,2595,1809
|
|
20231116,161300,9518054975,2595,2595,2600,2595,8237
|
|
20231116,161200,9496678925,2595,2600,2600,2595,1514
|
|
20231116,161100,9492750010,2595,2595,2600,2595,10823
|
|
20231116,161000,9464628470,2595,2600,2600,2595,2122
|
|
20231116,160900,9459119110,2600,2595,2600,2595,373
|
|
20231116,160800,9458151060,2595,2600,2600,2595,5784
|
|
20231116,160700,9443134875,2595,2595,2600,2595,3860
|
|
20231116,160600,9433102440,2595,2595,2600,2595,4349
|
|
20231116,160500,9421815700,2595,2595,2600,2590,18511
|
|
20231116,160400,9373809155,2595,2600,2600,2595,17805
|
|
20231116,160300,9327603995,2600,2595,2600,2595,1853
|
|
20231116,160200,9322795195,2600,2600,2600,2600,1013
|
|
20231116,160100,9320161395,2600,2600,2600,2600,1358
|
|
20231116,160000,9316630595,2600,2595,2600,2595,2733
|
|
20231116,155900,9309530995,2600,2600,2600,2600,1696
|
|
20231116,155800,9305121395,2600,2600,2600,2595,1118
|
|
20231116,155700,9302216665,2600,2600,2600,2595,2602
|
|
20231116,155600,9295456510,2600,2600,2600,2595,6708
|
|
20231116,155500,9278015805,2600,2600,2600,2600,5232
|
|
20231116,155400,9264412605,2600,2600,2600,2595,1702
|
|
20231116,155300,9259989975,2600,2595,2600,2595,4854
|
|
20231116,155200,9247387295,2595,2595,2595,2595,8493
|
|
20231116,155100,9225347960,2600,2600,2600,2595,2112
|
|
20231116,155000,9219865225,2600,2600,2600,2595,4374
|
|
20231116,154900,9208504075,2600,2600,2600,2600,302
|
|
20231116,154800,9207718875,2600,2600,2600,2600,101
|
|
20231116,154700,9207456275,2600,2600,2600,2595,2332
|
|
20231116,154600,9201404085,2600,2600,2600,2595,217
|
|
20231116,154500,9200840110,2595,2600,2600,2595,368
|
|
20231116,154400,9199883330,2600,2600,2600,2595,4485
|
|
20231116,154300,9188241330,2595,2595,2595,2595,12297
|
|
20231116,154200,9156330615,2595,2600,2600,2595,4404
|
|
20231116,154100,9144902210,2595,2600,2600,2595,1782
|
|
20231116,154000,9140271510,2600,2600,2600,2595,2275
|
|
20231116,153900,9134356670,2595,2595,2600,2595,2062
|
|
20231116,153800,9129005045,2595,2600,2600,2595,485
|
|
20231116,153700,9127744145,2600,2600,2600,2595,1586
|
|
20231116,153600,9123625940,2600,2600,2600,2595,1735
|
|
20231116,153500,9119118550,2600,2600,2600,2600,1187
|
|
20231116,153400,9116032350,2600,2595,2600,2595,3947
|
|
20231116,153300,9105770190,2595,2600,2600,2595,9248
|
|
20231116,153200,9081732995,2600,2605,2605,2600,1542
|
|
20231116,153100,9077723775,2605,2595,2605,2595,40259
|
|
20231116,153000,8973167755,2595,2600,2600,2595,23767
|
|
20231116,152900,8911473960,2605,2600,2605,2600,11696
|
|
20231116,152800,8881062315,2605,2605,2605,2600,7186
|
|
20231116,152700,8862373630,2605,2605,2605,2600,217
|
|
20231116,152600,8861808370,2605,2605,2605,2600,3964
|
|
20231116,152500,8851482740,2600,2600,2605,2600,2642
|
|
20231116,152400,8844612540,2600,2605,2605,2600,2630
|
|
20231116,152300,8837764400,2605,2605,2605,2600,2271
|
|
20231116,152200,8831849845,2605,2605,2610,2605,3204
|
|
20231116,152100,8823502925,2605,2605,2610,2605,1071
|
|
20231116,152000,8820712930,2605,2605,2610,2605,1839
|
|
20231116,151900,8815916950,2605,2605,2610,2605,2177
|
|
20231116,151800,8810241890,2605,2605,2610,2605,2726
|
|
20231116,151700,8803137620,2605,2610,2610,2605,487
|
|
20231116,151600,8801867065,2610,2610,2610,2605,12110
|
|
20231116,151500,8770316830,2610,2600,2610,2600,13273
|
|
20231116,151400,8735775795,2600,2600,2605,2600,20346
|
|
20231116,151300,8682876145,2600,2610,2610,2600,5192
|
|
20231116,151200,8669367610,2610,2620,2620,2600,156887
|
|
20231116,151100,8260164470,2620,2615,2620,2615,2274
|
|
20231116,151000,8254212650,2620,2620,2620,2620,849
|
|
20231116,150900,8251988270,2620,2620,2620,2615,5076
|
|
20231116,150800,8238693155,2620,2615,2620,2615,2777
|
|
20231116,150700,8231419110,2620,2620,2620,2615,2565
|
|
20231116,150600,8224702840,2615,2620,2620,2615,2966
|
|
20231116,150500,8216942490,2620,2620,2620,2615,2328
|
|
20231116,150400,8210848605,2620,2620,2625,2615,5570
|
|
20231116,150300,8196266275,2620,2620,2620,2620,3993
|
|
20231116,150200,8185804615,2620,2620,2620,2620,2122
|
|
20231116,150100,8180244975,2620,2625,2625,2620,6332
|
|
20231116,150000,8163654425,2620,2625,2625,2620,454
|
|
20231116,145900,8162463690,2625,2620,2625,2615,8667
|
|
20231116,145800,8139726920,2620,2620,2620,2620,2850
|
|
20231116,145700,8132259920,2620,2620,2620,2615,8441
|
|
20231116,145600,8110144630,2620,2620,2620,2620,924
|
|
20231116,145500,8107723750,2620,2620,2620,2615,1895
|
|
20231116,145400,8102760175,2620,2620,2620,2620,5672
|
|
20231116,145300,8087899535,2625,2625,2625,2625,45
|
|
20231116,145200,8087781410,2625,2625,2625,2625,60
|
|
20231116,145100,8087623910,2620,2620,2625,2620,4776
|
|
20231116,145000,8075110745,2620,2620,2620,2620,1271
|
|
20231116,144900,8071780725,2620,2620,2620,2620,1523
|
|
20231116,144800,8067790465,2625,2625,2625,2620,4570
|
|
20231116,144700,8055814215,2620,2625,2625,2620,2634
|
|
20231116,144600,8048912340,2625,2620,2625,2620,1132
|
|
20231116,144500,8045946450,2620,2620,2620,2620,4436
|
|
20231116,144400,8034324130,2620,2620,2620,2620,3282
|
|
20231116,144300,8025725290,2620,2620,2620,2620,7239
|
|
20231116,144200,8006759110,2620,2620,2625,2620,914
|
|
20231116,144100,8004360400,2625,2620,2625,2620,2585
|
|
20231116,144000,7997587680,2620,2620,2625,2620,421
|
|
20231116,143900,7996484565,2620,2620,2620,2620,1169
|
|
20231116,143800,7993421785,2625,2625,2625,2625,123
|
|
20231116,143700,7993098910,2625,2620,2625,2620,345
|
|
20231116,143600,7992195005,2620,2620,2625,2620,2331
|
|
20231116,143500,7986085300,2620,2625,2625,2620,3843
|
|
20231116,143400,7976016630,2620,2620,2620,2615,14894
|
|
20231116,143300,7936994415,2620,2620,2620,2620,876
|
|
20231116,143200,7934699295,2620,2620,2625,2620,12114
|
|
20231116,143100,7902960510,2625,2625,2625,2620,3635
|
|
20231116,143000,7893421135,2620,2625,2625,2620,7498
|
|
20231116,142900,7873772950,2625,2625,2625,2620,6180
|
|
20231116,142800,7857552210,2625,2625,2625,2620,5565
|
|
20231116,142700,7842955080,2620,2620,2620,2620,2369
|
|
20231116,142600,7836748300,2620,2620,2625,2615,5205
|
|
20231116,142500,7823122935,2620,2620,2620,2620,3507
|
|
20231116,142400,7813934595,2620,2620,2625,2620,12249
|
|
20231116,142300,7781839695,2620,2620,2620,2615,4588
|
|
20231116,142200,7769819690,2620,2625,2625,2620,3240
|
|
20231116,142100,7761330790,2620,2620,2625,2620,26310
|
|
20231116,142000,7692398390,2620,2625,2625,2620,221
|
|
20231116,141900,7691818275,2620,2625,2625,2620,15656
|
|
20231116,141800,7650749395,2625,2625,2625,2625,1259
|
|
20231116,141700,7647444520,2630,2625,2630,2625,796
|
|
20231116,141600,7645354855,2625,2625,2625,2625,3114
|
|
20231116,141500,7637180605,2630,2630,2630,2625,1435
|
|
20231116,141400,7633407250,2625,2625,2630,2625,4724
|
|
20231116,141300,7621005025,2625,2625,2625,2625,1
|
|
20231116,141200,7621002400,2625,2625,2625,2625,3416
|
|
20231116,141100,7612035400,2625,2630,2630,2625,7815
|
|
20231116,141000,7591520015,2630,2630,2630,2630,11
|
|
20231116,140900,7591491085,2630,2625,2630,2625,955
|
|
20231116,140800,7588983685,2625,2630,2630,2625,1964
|
|
20231116,140700,7583825360,2625,2625,2630,2625,4430
|
|
20231116,140600,7572196360,2630,2625,2630,2625,109
|
|
20231116,140500,7571910030,2625,2630,2630,2625,3538
|
|
20231116,140400,7562622475,2625,2625,2630,2625,2577
|
|
20231116,140300,7555857820,2625,2625,2625,2625,1127
|
|
20231116,140200,7552899445,2625,2630,2630,2625,4339
|
|
20231116,140100,7541508520,2625,2625,2625,2625,14353
|
|
20231116,140000,7503831895,2625,2625,2630,2625,1309
|
|
20231116,135900,7500395745,2625,2625,2625,2625,3015
|
|
20231116,135800,7492481370,2625,2625,2630,2625,4710
|
|
20231116,135700,7480117595,2630,2625,2630,2625,1471
|
|
20231116,135600,7476256025,2625,2625,2630,2625,1303
|
|
20231116,135500,7472835635,2625,2620,2625,2620,6196
|
|
20231116,135400,7456589090,2625,2625,2630,2620,4389
|
|
20231116,135300,7445071580,2630,2630,2630,2625,643
|
|
20231116,135200,7443381620,2625,2625,2625,2625,3891
|
|
20231116,135100,7433167745,2630,2625,2630,2625,3690
|
|
20231116,135000,7423481110,2625,2625,2630,2625,1196
|
|
20231116,134900,7420340510,2625,2625,2630,2625,7355
|
|
20231116,134800,7401033575,2630,2630,2630,2625,751
|
|
20231116,134700,7399058485,2630,2625,2630,2625,2898
|
|
20231116,134600,7391436755,2625,2625,2630,2625,2036
|
|
20231116,134500,7386092200,2630,2630,2630,2630,13089
|
|
20231116,134400,7351668130,2630,2635,2635,2630,2980
|
|
20231116,134300,7343829930,2635,2630,2635,2630,1193
|
|
20231116,134200,7340686785,2635,2630,2635,2630,11065
|
|
20231116,134100,7311582585,2630,2630,2635,2630,6693
|
|
20231116,134000,7293979935,2635,2630,2635,2630,1042
|
|
20231116,133900,7291237010,2635,2635,2635,2635,2751
|
|
20231116,133800,7283988125,2635,2635,2635,2630,587
|
|
20231116,133700,7282444130,2635,2630,2635,2630,10827
|
|
20231116,133600,7253925485,2630,2635,2635,2630,983
|
|
20231116,133500,7251339940,2635,2635,2635,2630,1729
|
|
20231116,133400,7246789590,2635,2630,2635,2630,304
|
|
20231116,133300,7245989455,2630,2630,2635,2630,2893
|
|
20231116,133200,7238369160,2630,2630,2635,2630,1654
|
|
20231116,133100,7234017215,2635,2630,2635,2630,1525
|
|
20231116,133000,7230004880,2635,2635,2635,2630,1734
|
|
20231116,132900,7225436505,2635,2630,2635,2630,11893
|
|
20231116,132800,7194148450,2635,2640,2640,2635,6963
|
|
20231116,132700,7175800685,2635,2635,2635,2635,107
|
|
20231116,132600,7175518740,2635,2635,2635,2635,3441
|
|
20231116,132500,7166451705,2635,2635,2635,2635,1045
|
|
20231116,132400,7163698130,2635,2635,2640,2635,4466
|
|
20231116,132300,7151930215,2635,2630,2640,2630,3713
|
|
20231116,132200,7142146880,2635,2635,2640,2635,13895
|
|
20231116,132100,7105531620,2635,2640,2640,2635,3180
|
|
20231116,132000,7097152045,2640,2635,2640,2635,1881
|
|
20231116,131900,7092195605,2640,2635,2640,2635,276
|
|
20231116,131800,7091468285,2635,2635,2640,2635,330
|
|
20231116,131700,7090598375,2635,2635,2640,2635,10666
|
|
20231116,131600,7062443450,2635,2635,2635,2635,1167
|
|
20231116,131500,7059368405,2635,2640,2640,2635,1364
|
|
20231116,131400,7055772415,2640,2640,2645,2640,8553
|
|
20231116,131300,7033178830,2645,2640,2645,2640,1706
|
|
20231116,131200,7028673985,2645,2645,2645,2640,1610
|
|
20231116,131100,7024422015,2640,2640,2640,2640,3193
|
|
20231116,131000,7015992495,2640,2645,2645,2640,432
|
|
20231116,130900,7014850675,2645,2640,2645,2640,1849
|
|
20231116,130800,7009966300,2640,2645,2645,2640,5836
|
|
20231116,130700,6994556720,2645,2635,2645,2635,3482
|
|
20231116,130600,6985361490,2635,2640,2640,2635,14500
|
|
20231116,130500,6947119120,2640,2645,2645,2640,3912
|
|
20231116,130400,6936773040,2645,2640,2650,2640,7075
|
|
20231116,130300,6918057900,2640,2645,2645,2640,6853
|
|
20231116,130200,6899956885,2645,2645,2645,2640,2482
|
|
20231116,130100,6893394185,2650,2645,2650,2645,8554
|
|
20231116,130000,6870764945,2645,2645,2655,2640,53223
|
|
20231116,125900,6729801900,2650,2650,2650,2645,16851
|
|
20231116,125800,6685148490,2645,2640,2650,2640,18478
|
|
20231116,125700,6636261980,2645,2635,2645,2635,11235
|
|
20231116,125600,6606556010,2640,2640,2645,2635,15643
|
|
20231116,125500,6565278970,2635,2645,2650,2635,18219
|
|
20231116,125400,6517169550,2650,2645,2650,2640,17839
|
|
20231116,125300,6469987015,2640,2640,2645,2635,11365
|
|
20231116,125200,6439977580,2640,2635,2640,2635,6239
|
|
20231116,125100,6423516545,2640,2635,2640,2630,4918
|
|
20231116,125000,6410560855,2630,2630,2635,2630,4572
|
|
20231116,124900,6398524965,2635,2630,2635,2625,6890
|
|
20231116,124800,6380404030,2625,2625,2630,2625,3506
|
|
20231116,124700,6371200250,2625,2625,2625,2625,8654
|
|
20231116,124600,6348483500,2625,2625,2625,2625,2061
|
|
20231116,124500,6343073375,2620,2630,2630,2620,4403
|
|
20231116,124400,6331514795,2635,2625,2635,2625,4783
|
|
20231116,124300,6318946690,2625,2620,2625,2620,2250
|
|
20231116,124200,6313045160,2620,2625,2625,2620,6934
|
|
20231116,124100,6294874065,2625,2625,2625,2625,2408
|
|
20231116,124000,6288553065,2625,2625,2625,2620,6042
|
|
20231116,123900,6272693210,2625,2625,2630,2625,4119
|
|
20231116,123800,6261880325,2625,2630,2630,2625,8333
|
|
20231116,123700,6239973895,2630,2630,2630,2625,4996
|
|
20231116,123600,6226850790,2625,2625,2630,2625,8888
|
|
20231116,123500,6203506800,2625,2635,2640,2625,5462
|
|
20231116,123400,6189131455,2635,2635,2640,2635,1763
|
|
20231116,123300,6184479300,2635,2630,2640,2630,4047
|
|
20231116,123200,6173807700,2630,2635,2635,2625,10555
|
|
20231116,123100,6146064470,2635,2640,2645,2630,31061
|
|
20231116,123000,6064225085,2645,2655,2660,2635,107014
|
|
20231116,122900,5780855380,2650,2650,2655,2645,49024
|
|
20231116,122800,5650958240,2645,2645,2650,2640,35437
|
|
20231116,122700,5557260610,2640,2640,2645,2635,18040
|
|
20231116,122600,5509603865,2635,2630,2640,2630,19778
|
|
20231116,122500,5457441385,2635,2635,2635,2630,5352
|
|
20231116,122400,5443353975,2630,2625,2635,2625,1121
|
|
20231116,122300,5440401260,2635,2620,2635,2615,14765
|
|
20231116,122200,5401624590,2615,2620,2620,2615,12464
|
|
20231116,122100,5368988315,2620,2620,2625,2620,2805
|
|
20231116,122000,5361634735,2620,2625,2625,2620,528
|
|
20231116,121900,5360248870,2620,2620,2625,2620,907
|
|
20231116,121800,5357870375,2620,2615,2620,2615,3553
|
|
20231116,121700,5348573405,2615,2620,2625,2615,2991
|
|
20231116,121600,5340739070,2625,2625,2625,2620,620
|
|
20231116,121500,5339114640,2625,2625,2625,2620,7384
|
|
20231116,121400,5319761915,2625,2625,2625,2620,3932
|
|
20231116,121300,5309442055,2625,2625,2625,2620,1353
|
|
20231116,121200,5305891740,2620,2620,2620,2615,7291
|
|
20231116,121100,5286792350,2615,2615,2620,2615,12221
|
|
20231116,121000,5254833360,2615,2620,2620,2615,1322
|
|
20231116,120900,5251370220,2620,2620,2620,2615,609
|
|
20231116,120800,5249774935,2620,2620,2620,2615,1669
|
|
20231116,120700,5245410245,2620,2620,2625,2620,18195
|
|
20231116,120600,5197739340,2620,2620,2625,2620,7544
|
|
20231116,120500,5177973960,2620,2625,2625,2620,712
|
|
20231116,120400,5176108480,2625,2620,2625,2620,531
|
|
20231116,120300,5174716845,2625,2625,2625,2625,2048
|
|
20231116,120200,5169340845,2625,2620,2625,2620,536
|
|
20231116,120100,5167933995,2625,2625,2625,2625,571
|
|
20231116,120000,5166435120,2625,2625,2625,2625,2839
|
|
20231116,115900,5158982745,2625,2625,2625,2625,1876
|
|
20231116,115800,5154058245,2625,2630,2630,2625,2442
|
|
20231116,115700,5147647440,2625,2630,2630,2625,2450
|
|
20231116,115600,5141209690,2625,2630,2630,2625,444
|
|
20231116,115500,5140044025,2630,2630,2630,2630,2950
|
|
20231116,115400,5132285525,2630,2625,2630,2625,771
|
|
20231116,115300,5130261640,2625,2625,2630,2625,4217
|
|
20231116,115200,5119191910,2625,2630,2630,2625,1372
|
|
20231116,115100,5115587650,2630,2630,2630,2625,933
|
|
20231116,115000,5113135860,2630,2630,2630,2625,1156
|
|
20231116,114900,5110095840,2630,2625,2630,2625,8040
|
|
20231116,114800,5088960055,2625,2625,2625,2625,1511
|
|
20231116,114700,5084993680,2625,2625,2625,2625,3726
|
|
20231116,114600,5075212930,2625,2625,2625,2620,10615
|
|
20231116,114500,5047357360,2625,2625,2625,2625,4989
|
|
20231116,114400,5034261235,2625,2630,2630,2625,66
|
|
20231116,114300,5034087875,2625,2630,2630,2625,1416
|
|
20231116,114200,5030365635,2630,2630,2630,2630,2487
|
|
20231116,114100,5023824825,2625,2630,2630,2625,4884
|
|
20231116,114000,5011004120,2630,2625,2630,2625,3960
|
|
20231116,113900,5000606725,2630,2630,2630,2625,1258
|
|
20231116,113800,4997303690,2630,2630,2630,2625,2105
|
|
20231116,113700,4991776740,2630,2630,2630,2625,1863
|
|
20231116,113600,4986880730,2630,2635,2635,2625,1951
|
|
20231116,113500,4981752495,2635,2625,2635,2625,3652
|
|
20231116,113400,4972163750,2635,2625,2635,2625,8255
|
|
20231116,113300,4950462330,2625,2625,2630,2625,1219
|
|
20231116,113200,4947262440,2625,2630,2630,2625,1934
|
|
20231116,113100,4942182955,2630,2630,2630,2625,4959
|
|
20231116,113000,4929149250,2630,2635,2635,2630,1291
|
|
20231116,112900,4925753025,2635,2630,2635,2630,853
|
|
20231116,112800,4923507370,2630,2635,2635,2630,7167
|
|
20231116,112700,4904647805,2630,2630,2635,2630,2142
|
|
20231116,112600,4899014310,2630,2635,2635,2630,5375
|
|
20231116,112500,4884878010,2635,2635,2635,2630,5293
|
|
20231116,112400,4870956890,2630,2635,2635,2630,3170
|
|
20231116,112300,4862617225,2635,2635,2635,2635,2592
|
|
20231116,112200,4855787305,2635,2640,2640,2635,7192
|
|
20231116,112100,4836835010,2640,2635,2640,2635,5150
|
|
20231116,112000,4823253195,2635,2635,2635,2635,2043
|
|
20231116,111900,4817869890,2635,2640,2640,2635,5360
|
|
20231116,111800,4803726235,2640,2630,2640,2630,15047
|
|
20231116,111700,4764072605,2630,2635,2635,2630,9198
|
|
20231116,111600,4739850100,2635,2635,2640,2630,12728
|
|
20231116,111500,4706304160,2635,2635,2640,2630,18357
|
|
20231116,111400,4657928065,2640,2640,2645,2630,35731
|
|
20231116,111300,4563665045,2635,2625,2640,2625,15621
|
|
20231116,111200,4522529740,2630,2615,2630,2615,16353
|
|
20231116,111100,4479668895,2615,2620,2625,2615,11651
|
|
20231116,111000,4449137335,2625,2625,2625,2620,4816
|
|
20231116,110900,4436513100,2625,2620,2625,2620,5373
|
|
20231116,110800,4422415445,2620,2625,2625,2620,1790
|
|
20231116,110700,4417725015,2625,2620,2625,2620,2645
|
|
20231116,110600,4410795105,2620,2620,2625,2620,2321
|
|
20231116,110500,4404705645,2625,2610,2625,2610,16967
|
|
20231116,110400,4360265355,2610,2620,2620,2610,8237
|
|
20231116,110300,4338726450,2620,2615,2625,2615,10036
|
|
20231116,110200,4312439080,2615,2620,2625,2615,15599
|
|
20231116,110100,4271567515,2625,2625,2625,2620,8297
|
|
20231116,110000,4249797960,2625,2625,2630,2625,7332
|
|
20231116,105900,4230548455,2630,2630,2635,2630,9708
|
|
20231116,105800,4205016405,2635,2630,2635,2630,2073
|
|
20231116,105700,4199554290,2635,2640,2640,2635,4689
|
|
20231116,105600,4187198670,2640,2645,2645,2635,5351
|
|
20231116,105500,4173062425,2645,2635,2645,2630,27028
|
|
20231116,105400,4101729435,2635,2635,2640,2635,4288
|
|
20231116,105300,4090429955,2635,2635,2635,2630,8318
|
|
20231116,105200,4068513025,2635,2630,2640,2630,6260
|
|
20231116,105100,4052018290,2630,2640,2640,2630,10097
|
|
20231116,105000,4025414000,2640,2635,2640,2635,13837
|
|
20231116,104900,3988912420,2635,2630,2635,2630,9755
|
|
20231116,104800,3963221075,2630,2630,2635,2625,24622
|
|
20231116,104700,3898491765,2630,2645,2645,2630,33490
|
|
20231116,104600,3810288020,2640,2645,2650,2635,39639
|
|
20231116,104500,3705548355,2645,2650,2650,2645,32940
|
|
20231116,104400,3618368225,2650,2655,2655,2650,35168
|
|
20231116,104300,3525143795,2655,2660,2665,2640,109872
|
|
20231116,104200,3233738960,2655,2630,2660,2625,160471
|
|
20231116,104100,2809404565,2625,2620,2635,2610,104188
|
|
20231116,104000,2535856450,2615,2590,2620,2590,72019
|
|
20231116,103900,2348156795,2590,2595,2595,2590,6385
|
|
20231116,103800,2331593835,2590,2595,2595,2585,23538
|
|
20231116,103700,2270604025,2595,2600,2605,2590,17147
|
|
20231116,103600,2226108680,2600,2605,2605,2600,8442
|
|
20231116,103500,2204158110,2605,2605,2605,2600,13284
|
|
20231116,103400,2169567145,2600,2610,2610,2600,4161
|
|
20231116,103300,2158736630,2610,2605,2610,2600,6513
|
|
20231116,103200,2141769195,2605,2600,2605,2595,13270
|
|
20231116,103100,2107242115,2600,2600,2600,2595,4534
|
|
20231116,103000,2095456815,2595,2605,2605,2595,18143
|
|
20231116,102900,2048301085,2605,2600,2605,2600,4724
|
|
20231116,102800,2036001030,2600,2605,2610,2600,26875
|
|
20231116,102700,1966069410,2605,2610,2615,2605,6186
|
|
20231116,102600,1949937210,2610,2615,2620,2600,53683
|
|
20231116,102500,1809726800,2615,2605,2620,2600,68553
|
|
20231116,102400,1630586185,2605,2590,2610,2590,27790
|
|
20231116,102300,1558304585,2595,2595,2595,2590,9559
|
|
20231116,102200,1533502715,2590,2595,2595,2590,5086
|
|
20231116,102100,1520321205,2590,2590,2595,2585,20243
|
|
20231116,102000,1467887630,2595,2595,2595,2585,9142
|
|
20231116,101900,1444165415,2585,2580,2595,2580,14161
|
|
20231116,101800,1407529985,2585,2570,2585,2570,12577
|
|
20231116,101700,1375101155,2580,2575,2580,2570,5337
|
|
20231116,101600,1361383690,2570,2575,2580,2570,5487
|
|
20231116,101500,1347263845,2570,2575,2575,2570,9933
|
|
20231116,101400,1321735985,2575,2560,2575,2555,23374
|
|
20231116,101300,1261838060,2555,2570,2570,2550,25605
|
|
20231116,101200,1196318400,2570,2570,2575,2570,8748
|
|
20231116,101100,1173832995,2570,2575,2580,2570,17208
|
|
20231116,101000,1129574965,2575,2575,2580,2570,30359
|
|
20231116,100900,1051399885,2575,2595,2595,2575,46140
|
|
20231116,100800,932048985,2595,2600,2605,2590,7906
|
|
20231116,100700,911519320,2600,2600,2610,2590,76551
|
|
20231116,100600,712563775,2595,2575,2600,2575,30265
|
|
20231116,100500,634187865,2580,2570,2585,2565,16469
|
|
20231116,100400,591802080,2565,2560,2570,2550,42959
|
|
20231116,100300,481908115,2560,2545,2560,2545,40405
|
|
20231116,100200,378802075,2545,2535,2550,2530,37086
|
|
20231116,100100,284638820,2540,2565,2570,2525,43858
|
|
20231116,100000,173026455,2570,2595,2595,2565,66846
|