611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,190800,5721276990,3420,3420,3420,3420,28108
|
|
20231106,190700,5721276990,3420,3420,3420,3420,0
|
|
20231106,190600,5721276990,3420,3420,3420,3420,0
|
|
20231106,190500,5721276990,3420,3420,3420,3420,0
|
|
20231106,190400,5721276990,3420,3420,3420,3420,0
|
|
20231106,190300,5721276990,3420,3420,3420,3420,0
|
|
20231106,190200,5721276990,3420,3420,3420,3420,0
|
|
20231106,190100,5721276990,3420,3420,3420,3420,0
|
|
20231106,190000,5721276990,3420,3420,3420,3420,0
|
|
20231106,185900,5721276990,3420,3420,3420,3420,0
|
|
20231106,185800,5721276990,3420,3420,3420,3420,0
|
|
20231106,185700,5721276990,3420,3420,3420,3420,0
|
|
20231106,185600,5721276990,3420,3420,3420,3420,0
|
|
20231106,185500,5721276990,3420,3420,3420,3420,0
|
|
20231106,185400,5721276990,3420,3420,3420,3420,0
|
|
20231106,185300,5721276990,3420,3420,3420,3420,0
|
|
20231106,185200,5721276990,3420,3420,3420,3420,0
|
|
20231106,185100,5721276990,3420,3420,3420,3420,0
|
|
20231106,185000,5721276990,3420,3420,3420,3420,0
|
|
20231106,184900,5721276990,3420,3420,3420,3420,0
|
|
20231106,184800,5721276990,3420,3420,3420,3420,0
|
|
20231106,184700,5721276990,3420,3420,3420,3420,0
|
|
20231106,184600,5721276990,3420,3420,3420,3420,0
|
|
20231106,184500,5721276990,3420,3420,3420,3420,0
|
|
20231106,184400,5721276990,3420,3420,3420,3420,0
|
|
20231106,184300,5721276990,3420,3420,3420,3420,0
|
|
20231106,184200,5721276990,3420,3420,3420,3420,0
|
|
20231106,184100,5721276990,3420,3420,3420,3420,0
|
|
20231106,184000,5721276990,3420,3420,3420,3420,0
|
|
20231106,183900,5721276990,3420,3420,3420,3420,0
|
|
20231106,183800,5721276990,3420,3420,3420,3420,28108
|
|
20231106,183700,5721276990,3420,3420,3420,3420,0
|
|
20231106,183600,5721276990,3420,3420,3420,3420,0
|
|
20231106,183500,5721276990,3420,3420,3420,3420,0
|
|
20231106,183400,5721276990,3420,3420,3420,3420,0
|
|
20231106,183300,5721276990,3420,3420,3420,3420,0
|
|
20231106,183200,5721276990,3420,3420,3420,3420,0
|
|
20231106,183100,5721276990,3420,3420,3420,3420,0
|
|
20231106,183000,5721276990,3420,3420,3420,3420,0
|
|
20231106,182900,5721276990,3420,3420,3420,3420,0
|
|
20231106,182800,5721276990,3420,3420,3420,3420,0
|
|
20231106,182700,5721276990,3420,3420,3420,3420,0
|
|
20231106,182600,5721276990,3420,3420,3420,3420,0
|
|
20231106,182500,5721276990,3420,3420,3420,3420,0
|
|
20231106,182400,5721276990,3420,3420,3420,3420,0
|
|
20231106,182300,5721276990,3420,3420,3420,3420,0
|
|
20231106,182200,5721276990,3420,3420,3420,3420,0
|
|
20231106,182100,5721276990,3420,3420,3420,3420,0
|
|
20231106,182000,5721276990,3420,3420,3420,3420,0
|
|
20231106,181900,5721276990,3420,3420,3420,3420,0
|
|
20231106,181800,5721276990,3420,3420,3420,3420,0
|
|
20231106,181700,5721276990,3420,3420,3420,3420,0
|
|
20231106,181600,5721276990,3420,3420,3420,3420,0
|
|
20231106,181500,5721276990,3420,3420,3420,3420,0
|
|
20231106,181400,5721276990,3420,3420,3420,3420,0
|
|
20231106,181300,5721276990,3420,3420,3420,3420,0
|
|
20231106,181200,5721276990,3420,3420,3420,3420,0
|
|
20231106,181100,5721276990,3420,3420,3420,3420,0
|
|
20231106,181000,5721276990,3420,3420,3420,3420,0
|
|
20231106,180900,5721276990,3420,3420,3420,3420,0
|
|
20231106,180800,5721276990,3420,3420,3420,3420,28108
|
|
20231106,180700,5721276990,3420,3420,3420,3420,0
|
|
20231106,180600,5721276990,3420,3420,3420,3420,0
|
|
20231106,180500,5721276990,3420,3420,3420,3420,0
|
|
20231106,180400,5721276990,3420,3420,3420,3420,0
|
|
20231106,180300,5721276990,3420,3420,3420,3420,0
|
|
20231106,180200,5721276990,3420,3420,3420,3420,0
|
|
20231106,180100,5721276990,3420,3420,3420,3420,0
|
|
20231106,180000,5721276990,3420,3420,3420,3420,0
|
|
20231106,175900,5721276990,3420,3420,3420,3420,0
|
|
20231106,175800,5721276990,3420,3420,3420,3420,0
|
|
20231106,175700,5721276990,3420,3420,3420,3420,0
|
|
20231106,175600,5721276990,3420,3420,3420,3420,0
|
|
20231106,175500,5721276990,3420,3420,3420,3420,0
|
|
20231106,175400,5721276990,3420,3420,3420,3420,0
|
|
20231106,175300,5721276990,3420,3420,3420,3420,0
|
|
20231106,175200,5721276990,3420,3420,3420,3420,0
|
|
20231106,175100,5721276990,3420,3420,3420,3420,0
|
|
20231106,175000,5721276990,3420,3420,3420,3420,0
|
|
20231106,174900,5721276990,3420,3420,3420,3420,0
|
|
20231106,174800,5721276990,3420,3420,3420,3420,0
|
|
20231106,174700,5721276990,3420,3420,3420,3420,0
|
|
20231106,174600,5721276990,3420,3420,3420,3420,0
|
|
20231106,174500,5721276990,3420,3420,3420,3420,0
|
|
20231106,174400,5721276990,3420,3420,3420,3420,0
|
|
20231106,174300,5721276990,3420,3420,3420,3420,0
|
|
20231106,174200,5721276990,3420,3420,3420,3420,0
|
|
20231106,174100,5721276990,3420,3420,3420,3420,0
|
|
20231106,174000,5721276990,3420,3420,3420,3420,0
|
|
20231106,173900,5721276990,3420,3420,3420,3420,0
|
|
20231106,173800,5721276990,3420,3420,3420,3420,28108
|
|
20231106,173700,5721276990,3420,3420,3420,3420,0
|
|
20231106,173600,5721276990,3420,3420,3420,3420,0
|
|
20231106,173500,5721276990,3420,3420,3420,3420,0
|
|
20231106,173400,5721276990,3420,3420,3420,3420,0
|
|
20231106,173300,5721276990,3420,3420,3420,3420,0
|
|
20231106,173200,5721276990,3420,3420,3420,3420,0
|
|
20231106,173100,5721276990,3420,3420,3420,3420,0
|
|
20231106,173000,5721276990,3420,3420,3420,3420,0
|
|
20231106,172900,5721276990,3420,3420,3420,3420,0
|
|
20231106,172800,5721276990,3420,3420,3420,3420,0
|
|
20231106,172700,5721276990,3420,3420,3420,3420,0
|
|
20231106,172600,5721276990,3420,3420,3420,3420,0
|
|
20231106,172500,5721276990,3420,3420,3420,3420,0
|
|
20231106,172400,5721276990,3420,3420,3420,3420,0
|
|
20231106,172300,5721276990,3420,3420,3420,3420,0
|
|
20231106,172200,5721276990,3420,3420,3420,3420,0
|
|
20231106,172100,5721276990,3420,3420,3420,3420,0
|
|
20231106,172000,5721276990,3420,3420,3420,3420,0
|
|
20231106,171900,5721276990,3420,3420,3420,3420,0
|
|
20231106,171800,5721276990,3420,3420,3420,3420,0
|
|
20231106,171700,5721276990,3420,3420,3420,3420,0
|
|
20231106,171600,5721276990,3420,3420,3420,3420,0
|
|
20231106,171500,5721276990,3420,3420,3420,3420,0
|
|
20231106,171400,5721276990,3420,3420,3420,3420,0
|
|
20231106,171300,5721276990,3420,3420,3420,3420,0
|
|
20231106,171200,5721276990,3420,3420,3420,3420,0
|
|
20231106,171100,5721276990,3420,3420,3420,3420,0
|
|
20231106,171000,5721276990,3420,3420,3420,3420,0
|
|
20231106,170900,5721276990,3420,3420,3420,3420,0
|
|
20231106,170800,5721276990,3420,3420,3420,3420,28108
|
|
20231106,170700,5721276990,3420,3420,3420,3420,0
|
|
20231106,170600,5721276990,3420,3420,3420,3420,0
|
|
20231106,170500,5721276990,3420,3420,3420,3420,0
|
|
20231106,170400,5721276990,3420,3420,3420,3420,0
|
|
20231106,170300,5721276990,3420,3420,3420,3420,0
|
|
20231106,170200,5721276990,3420,3420,3420,3420,0
|
|
20231106,170100,5721276990,3420,3420,3420,3420,0
|
|
20231106,170000,5721276990,3420,3420,3420,3420,0
|
|
20231106,165900,5721276990,3420,3420,3420,3420,0
|
|
20231106,165800,5721276990,3420,3420,3420,3420,0
|
|
20231106,165700,5721276990,3420,3420,3420,3420,0
|
|
20231106,165600,5721276990,3420,3420,3420,3420,0
|
|
20231106,165500,5721276990,3420,3420,3420,3420,0
|
|
20231106,165400,5721276990,3420,3420,3420,3420,0
|
|
20231106,165300,5721276990,3420,3420,3420,3420,0
|
|
20231106,165200,5721276990,3420,3420,3420,3420,0
|
|
20231106,165100,5721276990,3420,3420,3420,3420,0
|
|
20231106,165000,5721276990,3420,3420,3420,3420,0
|
|
20231106,164900,5721276990,3420,3420,3420,3420,0
|
|
20231106,164800,5721276990,3420,3420,3420,3420,0
|
|
20231106,164700,5721276990,3420,3420,3420,3420,0
|
|
20231106,164600,5721276990,3420,3420,3420,3420,0
|
|
20231106,164500,5721276990,3420,3420,3420,3420,0
|
|
20231106,164400,5721276990,3420,3420,3420,3420,0
|
|
20231106,164300,5721276990,3420,3420,3420,3420,0
|
|
20231106,164200,5721276990,3420,3420,3420,3420,0
|
|
20231106,164100,5721276990,3420,3420,3420,3420,0
|
|
20231106,164000,5721276990,3420,3420,3420,3420,0
|
|
20231106,163900,5721276990,3420,3420,3420,3420,0
|
|
20231106,163800,5721276990,3420,3420,3420,3420,28108
|
|
20231106,163700,5721276990,3420,3420,3420,3420,0
|
|
20231106,163600,5721276990,3420,3420,3420,3420,0
|
|
20231106,163500,5721276990,3420,3420,3420,3420,0
|
|
20231106,163400,5721276990,3420,3420,3420,3420,0
|
|
20231106,163300,5721276990,3420,3420,3420,3420,0
|
|
20231106,163200,5721276990,3420,3420,3420,3420,0
|
|
20231106,163100,5721276990,3420,3420,3420,3420,0
|
|
20231106,163000,5721276990,3420,3420,3420,3420,0
|
|
20231106,162900,5721276990,3420,3420,3420,3420,0
|
|
20231106,162800,5721276990,3420,3420,3420,3420,0
|
|
20231106,162700,5721276990,3420,3420,3420,3420,0
|
|
20231106,162600,5721276990,3420,3420,3420,3420,0
|
|
20231106,162500,5721276990,3420,3420,3420,3420,0
|
|
20231106,162400,5721276990,3420,3420,3420,3420,0
|
|
20231106,162300,5721276990,3420,3420,3420,3420,0
|
|
20231106,162200,5721276990,3420,3420,3420,3420,0
|
|
20231106,162100,5721276990,3420,3420,3420,3420,0
|
|
20231106,162000,5721276990,3420,3420,3420,3420,0
|
|
20231106,161900,5721276990,3420,3420,3420,3420,0
|
|
20231106,161800,5721276990,3420,3420,3420,3420,0
|
|
20231106,161700,5721276990,3420,3420,3420,3420,0
|
|
20231106,161600,5721276990,3420,3420,3420,3420,0
|
|
20231106,161500,5721276990,3420,3420,3420,3420,0
|
|
20231106,161400,5721276990,3420,3420,3420,3420,0
|
|
20231106,161300,5721276990,3420,3420,3420,3420,0
|
|
20231106,161200,5721276990,3420,3420,3420,3420,0
|
|
20231106,161100,5721276990,3420,3420,3420,3420,0
|
|
20231106,161000,5721276990,3420,3420,3420,3420,0
|
|
20231106,160900,5721276990,3420,3420,3420,3420,0
|
|
20231106,160800,5721276990,3420,3420,3420,3420,28108
|
|
20231106,160700,5721276990,3420,3420,3420,3420,0
|
|
20231106,160600,5721276990,3420,3420,3420,3420,0
|
|
20231106,160500,5721276990,3420,3420,3420,3420,0
|
|
20231106,160400,5721276990,3420,3420,3420,3420,0
|
|
20231106,160300,5721276990,3420,3420,3420,3420,0
|
|
20231106,160200,5721276990,3420,3420,3420,3420,0
|
|
20231106,160100,5721276990,3420,3420,3420,3420,0
|
|
20231106,160000,5721276990,3420,3420,3420,3420,0
|
|
20231106,155900,5721276990,3420,3420,3420,3420,0
|
|
20231106,155800,5721276990,3420,3420,3420,3420,0
|
|
20231106,155700,5721276990,3420,3420,3420,3420,0
|
|
20231106,155600,5721276990,3420,3420,3420,3420,0
|
|
20231106,155500,5721276990,3420,3420,3420,3420,0
|
|
20231106,155400,5721276990,3420,3420,3420,3420,0
|
|
20231106,155300,5721276990,3420,3420,3420,3420,0
|
|
20231106,155200,5721276990,3420,3420,3420,3420,0
|
|
20231106,155100,5721276990,3420,3420,3420,3420,0
|
|
20231106,155000,5721276990,3420,3420,3420,3420,0
|
|
20231106,154900,5721276990,3420,3420,3420,3420,0
|
|
20231106,154800,5721276990,3420,3420,3420,3420,0
|
|
20231106,154700,5721276990,3420,3420,3420,3420,0
|
|
20231106,154600,5721276990,3420,3420,3420,3420,0
|
|
20231106,154500,5721276990,3420,3420,3420,3420,0
|
|
20231106,154400,5721276990,3420,3420,3420,3420,0
|
|
20231106,154300,5721276990,3420,3420,3420,3420,0
|
|
20231106,154200,5721276990,3420,3420,3420,3420,0
|
|
20231106,154100,5721276990,3420,3420,3420,3420,0
|
|
20231106,154000,5721276990,3420,3420,3420,3420,0
|
|
20231106,153900,5721276990,3420,3420,3420,3420,0
|
|
20231106,153800,5721276990,3420,3420,3420,3420,28108
|
|
20231106,153700,5721276990,3420,3420,3420,3420,0
|
|
20231106,153600,5721276990,3420,3420,3420,3420,0
|
|
20231106,153500,5721276990,3420,3420,3420,3420,0
|
|
20231106,153400,5721276990,3420,3420,3420,3420,0
|
|
20231106,153300,5721276990,3420,3420,3420,3420,0
|
|
20231106,153200,5721276990,3420,3420,3420,3420,0
|
|
20231106,153100,5721276990,3420,3420,3420,3420,0
|
|
20231106,153000,5721276990,3420,3420,3420,3420,28108
|
|
20231106,152900,5625147630,3420,3420,3420,3420,0
|
|
20231106,152800,5625147630,3420,3420,3420,3420,0
|
|
20231106,152700,5625147630,3420,3420,3420,3420,0
|
|
20231106,152600,5625147630,3420,3420,3420,3420,0
|
|
20231106,152500,5625147630,3420,3420,3420,3420,0
|
|
20231106,152400,5625147630,3420,3420,3420,3420,0
|
|
20231106,152300,5625147630,3420,3420,3420,3420,0
|
|
20231106,152200,5625147630,3420,3420,3420,3420,0
|
|
20231106,152100,5625147630,3420,3420,3420,3420,0
|
|
20231106,152000,5625147630,3420,3420,3420,3420,0
|
|
20231106,151900,5625147630,3420,3415,3420,3410,10635
|
|
20231106,151800,5588835450,3415,3410,3420,3410,332
|
|
20231106,151700,5587702145,3420,3410,3420,3410,4145
|
|
20231106,151600,5573561160,3405,3410,3410,3405,1698
|
|
20231106,151500,5567778480,3410,3410,3410,3405,885
|
|
20231106,151400,5564763835,3405,3410,3410,3405,4015
|
|
20231106,151300,5551092085,3410,3410,3410,3410,1111
|
|
20231106,151200,5547303575,3410,3410,3410,3410,799
|
|
20231106,151100,5544578985,3405,3410,3415,3405,3223
|
|
20231106,151000,5533588065,3415,3410,3415,3410,796
|
|
20231106,150900,5530870775,3415,3415,3415,3415,290
|
|
20231106,150800,5529880425,3420,3415,3420,3415,1273
|
|
20231106,150700,5525531610,3410,3410,3410,3410,102
|
|
20231106,150600,5525183790,3415,3410,3415,3410,442
|
|
20231106,150500,5523676315,3410,3420,3420,3410,1092
|
|
20231106,150400,5519945650,3420,3420,3420,3420,1903
|
|
20231106,150300,5513437390,3420,3420,3425,3420,974
|
|
20231106,150200,5510103310,3425,3425,3425,3420,1668
|
|
20231106,150100,5504398740,3420,3425,3425,3420,796
|
|
20231106,150000,5501673135,3425,3430,3430,3425,926
|
|
20231106,145900,5498501075,3425,3415,3425,3410,10056
|
|
20231106,145800,5464103995,3410,3415,3415,3410,6747
|
|
20231106,145700,5441081215,3410,3405,3410,3405,2960
|
|
20231106,145600,5430987620,3405,3410,3410,3405,2822
|
|
20231106,145500,5421375355,3415,3410,3415,3410,3730
|
|
20231106,145400,5408650440,3415,3410,3415,3410,1297
|
|
20231106,145300,5404223650,3415,3410,3415,3410,5641
|
|
20231106,145200,5384987835,3415,3410,3415,3405,524
|
|
20231106,145100,5383203540,3415,3410,3415,3410,17
|
|
20231106,145000,5383145540,3410,3405,3415,3405,700
|
|
20231106,144900,5380758530,3415,3410,3415,3405,5366
|
|
20231106,144800,5362458300,3415,3415,3415,3410,1012
|
|
20231106,144700,5359002325,3420,3415,3420,3415,1010
|
|
20231106,144600,5355553160,3420,3420,3420,3420,37
|
|
20231106,144500,5355426620,3410,3410,3410,3410,1001
|
|
20231106,144400,5352013210,3420,3420,3420,3420,95
|
|
20231106,144300,5351688310,3420,3415,3420,3410,1259
|
|
20231106,144200,5347388290,3415,3420,3420,3410,176
|
|
20231106,144100,5346787245,3420,3410,3420,3410,3214
|
|
20231106,144000,5335822240,3410,3405,3410,3405,240
|
|
20231106,143900,5335004565,3410,3410,3410,3405,430
|
|
20231106,143800,5333539065,3410,3405,3410,3405,125
|
|
20231106,143700,5333113425,3410,3405,3410,3405,958
|
|
20231106,143600,5329848325,3410,3415,3415,3410,8545
|
|
20231106,143500,5300709650,3415,3415,3415,3410,718
|
|
20231106,143400,5298261130,3415,3420,3420,3415,536
|
|
20231106,143300,5296430430,3420,3415,3420,3415,3
|
|
20231106,143200,5296420180,3420,3415,3420,3415,787
|
|
20231106,143100,5293732570,3415,3415,3420,3415,715
|
|
20231106,143000,5291290835,3420,3410,3420,3410,8665
|
|
20231106,142900,5261723615,3410,3415,3415,3410,135
|
|
20231106,142800,5261262595,3410,3415,3415,3410,606
|
|
20231106,142700,5259195855,3415,3415,3415,3410,1465
|
|
20231106,142600,5254194930,3415,3415,3415,3415,882
|
|
20231106,142500,5251182900,3415,3415,3415,3410,1778
|
|
20231106,142400,5245111110,3415,3415,3420,3410,835
|
|
20231106,142300,5242260675,3415,3420,3420,3415,1374
|
|
20231106,142200,5237568325,3420,3420,3420,3420,554
|
|
20231106,142100,5235673645,3420,3420,3420,3415,431
|
|
20231106,142000,5234199645,3420,3425,3425,3415,463
|
|
20231106,141900,5232616105,3425,3425,3425,3420,1592
|
|
20231106,141800,5227167955,3425,3420,3425,3405,5408
|
|
20231106,141700,5208709970,3420,3410,3420,3405,5261
|
|
20231106,141600,5190745805,3410,3410,3410,3405,1241
|
|
20231106,141500,5186514005,3410,3420,3420,3410,537
|
|
20231106,141400,5184681375,3420,3420,3420,3415,2029
|
|
20231106,141300,5177752220,3415,3410,3420,3405,6956
|
|
20231106,141200,5154022120,3405,3410,3410,3405,1256
|
|
20231106,141100,5149744395,3410,3410,3410,3405,640
|
|
20231106,141000,5147563590,3405,3410,3410,3405,1600
|
|
20231106,140900,5142115435,3410,3405,3410,3400,1590
|
|
20231106,140800,5136703390,3405,3410,3410,3405,846
|
|
20231106,140700,5133822625,3405,3410,3410,3405,1008
|
|
20231106,140600,5130390250,3410,3410,3410,3410,22
|
|
20231106,140500,5130315230,3405,3410,3410,3405,1417
|
|
20231106,140400,5125484290,3410,3410,3410,3410,1
|
|
20231106,140300,5125480880,3405,3410,3410,3405,1027
|
|
20231106,140200,5121983310,3410,3410,3410,3410,205
|
|
20231106,140100,5121284260,3410,3405,3410,3405,77
|
|
20231106,140000,5121022070,3405,3405,3405,3405,46
|
|
20231106,135900,5120865440,3410,3410,3410,3410,48
|
|
20231106,135800,5120701760,3405,3400,3405,3395,2387
|
|
20231106,135700,5112585795,3400,3400,3400,3395,2193
|
|
20231106,135600,5105133610,3400,3395,3400,3395,11
|
|
20231106,135500,5105096260,3400,3400,3400,3400,1400
|
|
20231106,135400,5100336260,3400,3400,3400,3400,20
|
|
20231106,135300,5100268260,3400,3400,3400,3400,322
|
|
20231106,135200,5099173460,3400,3395,3400,3390,2488
|
|
20231106,135100,5090737120,3395,3390,3400,3390,286
|
|
20231106,135000,5089767165,3390,3400,3400,3390,1014
|
|
20231106,134900,5086327705,3400,3400,3400,3395,1217
|
|
20231106,134800,5082194000,3400,3395,3400,3395,3
|
|
20231106,134700,5082183810,3400,3390,3400,3390,562
|
|
20231106,134600,5080273555,3400,3390,3400,3390,6858
|
|
20231106,134500,5057016975,3390,3390,3390,3385,639
|
|
20231106,134400,5054851445,3385,3390,3395,3385,2738
|
|
20231106,134300,5045569130,3400,3405,3405,3390,3072
|
|
20231106,134200,5035139630,3400,3410,3410,3400,429
|
|
20231106,134100,5033680020,3410,3395,3410,3395,3523
|
|
20231106,134000,5021700910,3400,3415,3415,3395,15519
|
|
20231106,133900,4968812500,3420,3420,3420,3415,295
|
|
20231106,133800,4967804705,3420,3425,3425,3420,25
|
|
20231106,133700,4967719200,3425,3410,3425,3410,590
|
|
20231106,133600,4965706165,3415,3435,3435,3415,5178
|
|
20231106,133500,4947978495,3425,3425,3435,3425,2039
|
|
20231106,133400,4940987340,3430,3425,3435,3425,4689
|
|
20231106,133300,4924898465,3430,3425,3430,3425,1046
|
|
20231106,133200,4921314630,3425,3415,3425,3415,2839
|
|
20231106,133100,4911608600,3420,3425,3425,3415,1680
|
|
20231106,133000,4905866160,3425,3410,3425,3410,2928
|
|
20231106,132900,4895849060,3420,3425,3435,3410,15927
|
|
20231106,132800,4841367900,3430,3415,3430,3410,2334
|
|
20231106,132700,4833381745,3410,3410,3415,3395,1658
|
|
20231106,132600,4827721350,3410,3410,3415,3410,760
|
|
20231106,132500,4825126660,3410,3410,3410,3395,3159
|
|
20231106,132400,4814387000,3410,3405,3415,3400,2605
|
|
20231106,132300,4805523960,3405,3405,3405,3405,952
|
|
20231106,132200,4802282400,3405,3410,3415,3405,1584
|
|
20231106,132100,4796881270,3410,3410,3410,3395,1060
|
|
20231106,132000,4793273420,3390,3420,3420,3390,14285
|
|
20231106,131900,4744613360,3420,3405,3420,3400,5709
|
|
20231106,131800,4725145015,3400,3395,3405,3395,1671
|
|
20231106,131700,4719463425,3400,3400,3400,3400,899
|
|
20231106,131600,4716406825,3400,3400,3400,3395,7
|
|
20231106,131500,4716383045,3395,3395,3405,3395,23
|
|
20231106,131400,4716304950,3405,3395,3405,3390,1566
|
|
20231106,131300,4710984220,3395,3390,3395,3390,1109
|
|
20231106,131200,4707223710,3390,3395,3395,3390,6
|
|
20231106,131100,4707203365,3395,3395,3400,3395,1283
|
|
20231106,131000,4702847570,3395,3395,3410,3395,13005
|
|
20231106,130900,4658600910,3395,3395,3395,3395,916
|
|
20231106,130800,4655491090,3395,3380,3400,3375,5169
|
|
20231106,130700,4638023700,3380,3380,3380,3375,159
|
|
20231106,130600,4637487065,3380,3375,3380,3375,397
|
|
20231106,130500,4636147185,3375,3375,3375,3375,14
|
|
20231106,130400,4636099935,3375,3375,3375,3370,798
|
|
20231106,130300,4633410545,3375,3375,3380,3370,3279
|
|
20231106,130200,4622358735,3380,3375,3380,3375,1887
|
|
20231106,130100,4615990015,3380,3395,3395,3380,2665
|
|
20231106,130000,4606977130,3395,3390,3400,3390,5
|
|
20231106,125900,4606960155,3400,3400,3400,3390,7484
|
|
20231106,125800,4581579595,3400,3395,3400,3395,13
|
|
20231106,125700,4581535420,3400,3400,3400,3395,555
|
|
20231106,125600,4579649260,3400,3400,3400,3395,455
|
|
20231106,125500,4578102325,3400,3395,3400,3395,501
|
|
20231106,125400,4576401425,3395,3400,3400,3395,698
|
|
20231106,125300,4574030975,3400,3400,3405,3400,2986
|
|
20231106,125200,4563877740,3405,3405,3405,3400,808
|
|
20231106,125100,4561127025,3405,3390,3405,3390,6823
|
|
20231106,125000,4537944965,3385,3390,3395,3385,2619
|
|
20231106,124900,4529060535,3385,3390,3390,3385,150
|
|
20231106,124800,4528552635,3390,3390,3390,3390,301
|
|
20231106,124700,4527532245,3390,3390,3390,3385,272
|
|
20231106,124600,4526611420,3390,3390,3390,3390,44
|
|
20231106,124500,4526462260,3390,3385,3390,3385,553
|
|
20231106,124400,4524590350,3385,3385,3385,3385,50
|
|
20231106,124300,4524421100,3385,3380,3385,3380,60
|
|
20231106,124200,4524218265,3385,3385,3385,3380,746
|
|
20231106,124100,4521695605,3380,3380,3380,3380,42
|
|
20231106,124000,4521553645,3385,3385,3385,3380,199
|
|
20231106,123900,4520881000,3375,3375,3375,3375,3424
|
|
20231106,123800,4509325000,3380,3375,3380,3375,3164
|
|
20231106,123700,4498632850,3380,3380,3380,3375,1190
|
|
20231106,123600,4494615600,3380,3385,3385,3380,4260
|
|
20231106,123500,4480215220,3390,3390,3390,3390,1992
|
|
20231106,123400,4473462340,3385,3385,3390,3380,576
|
|
20231106,123300,4471512995,3385,3385,3385,3385,1225
|
|
20231106,123200,4467366370,3385,3380,3385,3380,9091
|
|
20231106,123100,4436638460,3380,3375,3380,3375,740
|
|
20231106,123000,4434140460,3375,3380,3380,3375,138
|
|
20231106,122900,4433674200,3380,3370,3380,3365,1580
|
|
20231106,122800,4428351615,3370,3365,3370,3365,585
|
|
20231106,122700,4426382660,3370,3380,3380,3370,1540
|
|
20231106,122600,4421190360,3380,3375,3380,3375,161
|
|
20231106,122500,4420646480,3380,3380,3380,3380,0
|
|
20231106,122400,4420646480,3380,3370,3385,3365,1959
|
|
20231106,122300,4414040125,3385,3385,3385,3385,177
|
|
20231106,122200,4413440980,3390,3375,3390,3370,1832
|
|
20231106,122100,4407250140,3385,3355,3385,3355,5049
|
|
20231106,122000,4390214755,3355,3370,3370,3355,1064
|
|
20231106,121900,4386634095,3370,3350,3370,3350,2480
|
|
20231106,121800,4378305600,3350,3345,3350,3345,4750
|
|
20231106,121700,4362412720,3350,3350,3350,3345,4023
|
|
20231106,121600,4348939405,3360,3360,3360,3355,1709
|
|
20231106,121500,4343198670,3360,3365,3365,3355,3568
|
|
20231106,121400,4331216085,3360,3355,3365,3355,1160
|
|
20231106,121300,4327321505,3365,3355,3365,3350,5254
|
|
20231106,121200,4309681245,3365,3370,3375,3360,10910
|
|
20231106,121100,4272943680,3370,3380,3380,3370,2462
|
|
20231106,121000,4264628870,3380,3375,3380,3370,2566
|
|
20231106,120900,4255965390,3375,3380,3385,3375,6045
|
|
20231106,120800,4235555970,3375,3380,3385,3375,5191
|
|
20231106,120700,4218012805,3385,3405,3405,3385,13077
|
|
20231106,120600,4173596140,3405,3410,3420,3405,7249
|
|
20231106,120500,4148906625,3410,3415,3415,3410,568
|
|
20231106,120400,4146967370,3430,3425,3430,3410,115
|
|
20231106,120300,4146573585,3425,3410,3425,3410,623
|
|
20231106,120200,4144448600,3410,3420,3420,3410,3958
|
|
20231106,120100,4130947975,3420,3415,3420,3415,6260
|
|
20231106,120000,4109550960,3420,3425,3425,3420,3333
|
|
20231106,115900,4098151290,3425,3435,3440,3420,2734
|
|
20231106,115800,4088773925,3430,3430,3430,3430,1308
|
|
20231106,115700,4084287485,3435,3435,3435,3435,211
|
|
20231106,115600,4083562700,3435,3435,3440,3425,2942
|
|
20231106,115500,4073452210,3440,3435,3440,3435,648
|
|
20231106,115400,4071226285,3440,3415,3440,3415,1599
|
|
20231106,115300,4065743875,3420,3415,3425,3410,2236
|
|
20231106,115200,4058108635,3415,3420,3430,3415,1631
|
|
20231106,115100,4052534555,3415,3430,3440,3415,3330
|
|
20231106,115000,4041143265,3425,3425,3430,3415,2833
|
|
20231106,114900,4031443575,3425,3420,3425,3420,1591
|
|
20231106,114800,4025996660,3420,3435,3435,3420,7540
|
|
20231106,114700,4000167440,3430,3430,3440,3430,2677
|
|
20231106,114600,3990983210,3425,3435,3435,3420,3475
|
|
20231106,114500,3979063240,3435,3450,3460,3435,3598
|
|
20231106,114400,3966663950,3440,3460,3460,3440,7418
|
|
20231106,114300,3941085370,3460,3460,3460,3455,1848
|
|
20231106,114200,3934699010,3460,3455,3460,3455,1738
|
|
20231106,114100,3928692590,3455,3460,3460,3450,2082
|
|
20231106,114000,3921505855,3460,3440,3460,3435,16155
|
|
20231106,113900,3865794215,3435,3435,3440,3435,572
|
|
20231106,113800,3863828055,3435,3435,3435,3430,642
|
|
20231106,113700,3861623000,3435,3435,3435,3435,68
|
|
20231106,113600,3861389420,3435,3430,3435,3430,1344
|
|
20231106,113500,3856774295,3440,3440,3445,3440,1273
|
|
20231106,113400,3852393135,3440,3440,3440,3440,497
|
|
20231106,113300,3850683455,3440,3435,3445,3435,1783
|
|
20231106,113200,3844547725,3430,3440,3440,3425,2020
|
|
20231106,113100,3837617750,3440,3450,3455,3435,9851
|
|
20231106,113000,3803731105,3450,3460,3465,3445,12609
|
|
20231106,112900,3760154175,3455,3440,3460,3440,5918
|
|
20231106,112800,3739717675,3450,3440,3450,3440,8947
|
|
20231106,112700,3708907830,3440,3435,3440,3435,318
|
|
20231106,112600,3707814140,3425,3425,3440,3425,1483
|
|
20231106,112500,3702728075,3430,3425,3430,3420,863
|
|
20231106,112400,3699771920,3430,3440,3445,3430,6305
|
|
20231106,112300,3678076645,3435,3445,3445,3430,1585
|
|
20231106,112200,3672633970,3430,3430,3445,3430,1235
|
|
20231106,112100,3668396165,3430,3445,3445,3430,2076
|
|
20231106,112000,3661246515,3450,3415,3450,3415,8635
|
|
20231106,111900,3631614075,3415,3420,3425,3415,1705
|
|
20231106,111800,3625788430,3425,3425,3425,3420,215
|
|
20231106,111700,3625053035,3425,3420,3430,3420,653
|
|
20231106,111600,3622816710,3420,3405,3420,3405,1663
|
|
20231106,111500,3617139930,3410,3410,3410,3405,1565
|
|
20231106,111400,3611803370,3410,3400,3415,3400,802
|
|
20231106,111300,3609070860,3400,3415,3415,3395,6228
|
|
20231106,111200,3587876300,3415,3415,3415,3410,482
|
|
20231106,111100,3586231730,3410,3410,3415,3410,9099
|
|
20231106,111000,3555195565,3410,3430,3430,3410,14368
|
|
20231106,110900,3506038945,3430,3435,3440,3430,9680
|
|
20231106,110800,3472809370,3435,3445,3445,3435,7932
|
|
20231106,110700,3445505390,3450,3455,3455,3445,3262
|
|
20231106,110600,3434249090,3455,3445,3455,3445,4627
|
|
20231106,110500,3418288260,3445,3435,3445,3435,1302
|
|
20231106,110400,3413806820,3435,3450,3450,3430,2138
|
|
20231106,110300,3406442570,3440,3440,3450,3440,3933
|
|
20231106,110200,3392911515,3440,3435,3440,3430,2927
|
|
20231106,110100,3382854355,3440,3430,3440,3425,3248
|
|
20231106,110000,3371718085,3430,3435,3440,3430,3787
|
|
20231106,105900,3358714655,3440,3440,3440,3435,7982
|
|
20231106,105800,3331288750,3440,3460,3460,3440,9104
|
|
20231106,105700,3299910255,3455,3440,3460,3440,15952
|
|
20231106,105600,3244882805,3440,3450,3450,3435,4340
|
|
20231106,105500,3229937685,3450,3440,3450,3440,4424
|
|
20231106,105400,3214686875,3440,3430,3440,3430,30714
|
|
20231106,105300,3109079645,3430,3420,3430,3420,9012
|
|
20231106,105200,3078184225,3420,3420,3430,3420,3757
|
|
20231106,105100,3065311455,3420,3415,3425,3415,2057
|
|
20231106,105000,3058268920,3405,3405,3405,3405,509
|
|
20231106,104900,3056535775,3420,3425,3425,3405,869
|
|
20231106,104800,3053568315,3415,3415,3430,3415,8124
|
|
20231106,104700,3025792440,3415,3400,3415,3395,3580
|
|
20231106,104600,3013594115,3405,3390,3405,3380,1607
|
|
20231106,104500,3008152910,3410,3410,3410,3390,1672
|
|
20231106,104400,3002457010,3410,3410,3410,3405,1826
|
|
20231106,104300,2996233350,3410,3390,3415,3390,6420
|
|
20231106,104200,2974355185,3390,3400,3400,3390,6674
|
|
20231106,104100,2951724805,3395,3385,3400,3380,2322
|
|
20231106,104000,2943843535,3385,3390,3395,3380,3825
|
|
20231106,103900,2930878595,3390,3405,3405,3390,220
|
|
20231106,103800,2930130660,3405,3405,3405,3400,298
|
|
20231106,103700,2929117430,3400,3405,3405,3400,343
|
|
20231106,103600,2927950620,3410,3415,3415,3410,150
|
|
20231106,103500,2927438870,3410,3395,3410,3390,6786
|
|
20231106,103400,2904370950,3390,3390,3395,3390,1200
|
|
20231106,103300,2900302930,3400,3390,3400,3385,4345
|
|
20231106,103200,2885588310,3390,3390,3390,3390,943
|
|
20231106,103100,2882391540,3400,3395,3405,3395,1113
|
|
20231106,103000,2878607325,3395,3390,3405,3390,7467
|
|
20231106,102900,2853226340,3390,3400,3405,3390,2553
|
|
20231106,102800,2844543070,3405,3365,3405,3365,7771
|
|
20231106,102700,2818187015,3365,3380,3385,3360,13334
|
|
20231106,102600,2773201295,3380,3380,3385,3375,752
|
|
20231106,102500,2770660220,3375,3365,3380,3365,3270
|
|
20231106,102400,2759652305,3365,3370,3375,3355,9278
|
|
20231106,102300,2728427665,3375,3395,3395,3370,14825
|
|
20231106,102200,2678295960,3410,3405,3420,3390,977
|
|
20231106,102100,2674965040,3400,3425,3430,3395,7363
|
|
20231106,102000,2649916160,3430,3435,3435,3430,4264
|
|
20231106,101900,2635277375,3430,3435,3440,3430,3728
|
|
20231106,101800,2622468145,3440,3425,3440,3425,7475
|
|
20231106,101700,2596806390,3425,3400,3430,3400,11811
|
|
20231106,101600,2556435100,3400,3400,3405,3400,1523
|
|
20231106,101500,2551256395,3400,3405,3405,3400,6990
|
|
20231106,101400,2527476160,3405,3420,3420,3405,6508
|
|
20231106,101300,2505292580,3415,3425,3425,3415,2699
|
|
20231106,101200,2496058475,3425,3425,3440,3420,5767
|
|
20231106,101100,2476255105,3430,3415,3430,3410,9462
|
|
20231106,101000,2443883350,3400,3390,3415,3385,8616
|
|
20231106,100900,2414619295,3385,3400,3410,3385,7152
|
|
20231106,100800,2390344460,3400,3420,3425,3400,16825
|
|
20231106,100700,2332897065,3420,3415,3425,3410,3095
|
|
20231106,100600,2322324930,3420,3420,3430,3415,2624
|
|
20231106,100500,2313349430,3415,3435,3435,3415,15917
|
|
20231106,100400,2258806150,3430,3425,3435,3420,11117
|
|
20231106,100300,2220667905,3425,3430,3430,3420,4058
|
|
20231106,100200,2206767490,3435,3415,3440,3410,16287
|
|
20231106,100100,2150907770,3420,3440,3450,3420,8629
|
|
20231106,100000,2121271935,3440,3460,3465,3440,15262
|
|
20231106,095900,2068508825,3460,3410,3475,3400,43978
|
|
20231106,095800,1917163210,3400,3410,3410,3390,21328
|
|
20231106,095700,1844606030,3400,3415,3435,3400,15353
|
|
20231106,095600,1792124455,3415,3410,3415,3395,9467
|
|
20231106,095500,1759889110,3410,3405,3410,3390,5722
|
|
20231106,095400,1740433970,3385,3370,3410,3370,24683
|
|
20231106,095300,1656765660,3370,3375,3385,3370,7325
|
|
20231106,095200,1632022085,3375,3375,3390,3370,7530
|
|
20231106,095100,1606547275,3385,3410,3415,3380,15031
|
|
20231106,095000,1555427545,3405,3415,3420,3405,7693
|
|
20231106,094900,1529181305,3420,3405,3420,3400,13139
|
|
20231106,094800,1484454710,3400,3430,3430,3395,20971
|
|
20231106,094700,1412914540,3430,3360,3445,3355,44286
|
|
20231106,094600,1262624385,3355,3365,3370,3350,12197
|
|
20231106,094500,1221649595,3355,3345,3365,3340,13382
|
|
20231106,094400,1176765015,3340,3335,3350,3330,14015
|
|
20231106,094300,1129929350,3335,3335,3335,3320,5669
|
|
20231106,094200,1111045055,3335,3340,3360,3320,27788
|
|
20231106,094100,1018189280,3340,3315,3345,3310,20478
|
|
20231106,094000,950104065,3315,3290,3315,3285,30016
|
|
20231106,093900,851050295,3295,3300,3300,3285,796
|
|
20231106,093800,848425920,3300,3275,3300,3275,12494
|
|
20231106,093700,807281415,3275,3280,3280,3275,2225
|
|
20231106,093600,799993590,3280,3280,3280,3280,115
|
|
20231106,093500,799616390,3280,3275,3290,3275,1188
|
|
20231106,093400,795718630,3275,3280,3280,3275,1964
|
|
20231106,093300,789279240,3275,3290,3300,3275,1201
|
|
20231106,093200,785333395,3295,3295,3300,3285,4013
|
|
20231106,093100,772129475,3290,3295,3295,3290,1421
|
|
20231106,093000,767450895,3290,3270,3295,3270,2932
|
|
20231106,092900,757801645,3270,3285,3295,3265,4390
|
|
20231106,092800,743408345,3265,3270,3285,3265,4020
|
|
20231106,092700,730238555,3270,3285,3285,3270,1634
|
|
20231106,092600,724878105,3285,3280,3290,3280,3305
|
|
20231106,092500,714016440,3285,3265,3285,3265,4456
|
|
20231106,092400,699446450,3270,3280,3290,3270,5699
|
|
20231106,092300,680744405,3280,3275,3295,3270,11173
|
|
20231106,092200,644008020,3275,3270,3275,3270,1692
|
|
20231106,092100,638470125,3275,3270,3280,3265,6996
|
|
20231106,092000,615556505,3270,3240,3270,3240,1047
|
|
20231106,091900,612136140,3240,3245,3255,3240,2965
|
|
20231106,091800,602516880,3250,3240,3250,3240,2375
|
|
20231106,091700,594809895,3250,3245,3250,3235,2477
|
|
20231106,091600,586778450,3250,3240,3250,3230,3913
|
|
20231106,091500,574100415,3245,3255,3260,3240,2000
|
|
20231106,091400,567595340,3260,3270,3275,3255,2122
|
|
20231106,091300,560659410,3270,3225,3275,3225,16104
|
|
20231106,091200,508264620,3230,3230,3235,3220,3238
|
|
20231106,091100,497805245,3235,3250,3255,3230,1948
|
|
20231106,091000,491482710,3255,3250,3255,3200,17970
|
|
20231106,090900,433445815,3245,3260,3265,3240,3915
|
|
20231106,090800,420708380,3265,3280,3295,3240,12926
|
|
20231106,090700,378497235,3290,3250,3300,3250,24797
|
|
20231106,090600,297113135,3250,3195,3255,3190,9128
|
|
20231106,090500,267674415,3205,3205,3215,3185,11119
|
|
20231106,090400,232136685,3205,3200,3205,3185,3312
|
|
20231106,090300,221543015,3195,3195,3215,3190,15755
|
|
20231106,090200,171236235,3200,3230,3230,3200,15373
|
|
20231106,090100,121780515,3230,3270,3270,3230,7883
|
|
20231106,090000,96252325,3255,3295,3310,3255,29300
|