618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,191500,12944488060,5080,5080,5080,5080,38847
|
|
20231114,191400,12944488060,5080,5080,5080,5080,0
|
|
20231114,191300,12944488060,5080,5080,5080,5080,0
|
|
20231114,191200,12944488060,5080,5080,5080,5080,0
|
|
20231114,191100,12944488060,5080,5080,5080,5080,0
|
|
20231114,191000,12944488060,5080,5080,5080,5080,0
|
|
20231114,190900,12944488060,5080,5080,5080,5080,0
|
|
20231114,190800,12944488060,5080,5080,5080,5080,0
|
|
20231114,190700,12944488060,5080,5080,5080,5080,0
|
|
20231114,190600,12944488060,5080,5080,5080,5080,0
|
|
20231114,190500,12944488060,5080,5080,5080,5080,0
|
|
20231114,190400,12944488060,5080,5080,5080,5080,0
|
|
20231114,190300,12944488060,5080,5080,5080,5080,0
|
|
20231114,190200,12944488060,5080,5080,5080,5080,0
|
|
20231114,190100,12944488060,5080,5080,5080,5080,0
|
|
20231114,190000,12944488060,5080,5080,5080,5080,0
|
|
20231114,185900,12944488060,5080,5080,5080,5080,0
|
|
20231114,185800,12944488060,5080,5080,5080,5080,0
|
|
20231114,185700,12944488060,5080,5080,5080,5080,0
|
|
20231114,185600,12944488060,5080,5080,5080,5080,0
|
|
20231114,185500,12944488060,5080,5080,5080,5080,0
|
|
20231114,185400,12944488060,5080,5080,5080,5080,0
|
|
20231114,185300,12944488060,5080,5080,5080,5080,0
|
|
20231114,185200,12944488060,5080,5080,5080,5080,0
|
|
20231114,185100,12944488060,5080,5080,5080,5080,0
|
|
20231114,185000,12944488060,5080,5080,5080,5080,0
|
|
20231114,184900,12944488060,5080,5080,5080,5080,0
|
|
20231114,184800,12944488060,5080,5080,5080,5080,0
|
|
20231114,184700,12944488060,5080,5080,5080,5080,0
|
|
20231114,184600,12944488060,5080,5080,5080,5080,0
|
|
20231114,184500,12944488060,5080,5080,5080,5080,38847
|
|
20231114,184400,12944488060,5080,5080,5080,5080,0
|
|
20231114,184300,12944488060,5080,5080,5080,5080,0
|
|
20231114,184200,12944488060,5080,5080,5080,5080,0
|
|
20231114,184100,12944488060,5080,5080,5080,5080,0
|
|
20231114,184000,12944488060,5080,5080,5080,5080,0
|
|
20231114,183900,12944488060,5080,5080,5080,5080,0
|
|
20231114,183800,12944488060,5080,5080,5080,5080,0
|
|
20231114,183700,12944488060,5080,5080,5080,5080,0
|
|
20231114,183600,12944488060,5080,5080,5080,5080,0
|
|
20231114,183500,12944488060,5080,5080,5080,5080,0
|
|
20231114,183400,12944488060,5080,5080,5080,5080,0
|
|
20231114,183300,12944488060,5080,5080,5080,5080,0
|
|
20231114,183200,12944488060,5080,5080,5080,5080,0
|
|
20231114,183100,12944488060,5080,5080,5080,5080,0
|
|
20231114,183000,12944488060,5080,5080,5080,5080,0
|
|
20231114,182900,12944488060,5080,5080,5080,5080,0
|
|
20231114,182800,12944488060,5080,5080,5080,5080,0
|
|
20231114,182700,12944488060,5080,5080,5080,5080,0
|
|
20231114,182600,12944488060,5080,5080,5080,5080,0
|
|
20231114,182500,12944488060,5080,5080,5080,5080,0
|
|
20231114,182400,12944488060,5080,5080,5080,5080,0
|
|
20231114,182300,12944488060,5080,5080,5080,5080,0
|
|
20231114,182200,12944488060,5080,5080,5080,5080,0
|
|
20231114,182100,12944488060,5080,5080,5080,5080,0
|
|
20231114,182000,12944488060,5080,5080,5080,5080,0
|
|
20231114,181900,12944488060,5080,5080,5080,5080,0
|
|
20231114,181800,12944488060,5080,5080,5080,5080,0
|
|
20231114,181700,12944488060,5080,5080,5080,5080,0
|
|
20231114,181600,12944488060,5080,5080,5080,5080,0
|
|
20231114,181500,12944488060,5080,5080,5080,5080,38847
|
|
20231114,181400,12944488060,5080,5080,5080,5080,0
|
|
20231114,181300,12944488060,5080,5080,5080,5080,0
|
|
20231114,181200,12944488060,5080,5080,5080,5080,0
|
|
20231114,181100,12944488060,5080,5080,5080,5080,0
|
|
20231114,181000,12944488060,5080,5080,5080,5080,0
|
|
20231114,180900,12944488060,5080,5080,5080,5080,0
|
|
20231114,180800,12944488060,5080,5080,5080,5080,0
|
|
20231114,180700,12944488060,5080,5080,5080,5080,0
|
|
20231114,180600,12944488060,5080,5080,5080,5080,0
|
|
20231114,180500,12944488060,5080,5080,5080,5080,0
|
|
20231114,180400,12944488060,5080,5080,5080,5080,0
|
|
20231114,180300,12944488060,5080,5080,5080,5080,0
|
|
20231114,180200,12944488060,5080,5080,5080,5080,0
|
|
20231114,180100,12944488060,5080,5080,5080,5080,0
|
|
20231114,180000,12944488060,5080,5080,5080,5080,0
|
|
20231114,175900,12944488060,5080,5080,5080,5080,0
|
|
20231114,175800,12944488060,5080,5080,5080,5080,0
|
|
20231114,175700,12944488060,5080,5080,5080,5080,0
|
|
20231114,175600,12944488060,5080,5080,5080,5080,0
|
|
20231114,175500,12944488060,5080,5080,5080,5080,0
|
|
20231114,175400,12944488060,5080,5080,5080,5080,0
|
|
20231114,175300,12944488060,5080,5080,5080,5080,0
|
|
20231114,175200,12944488060,5080,5080,5080,5080,0
|
|
20231114,175100,12944488060,5080,5080,5080,5080,0
|
|
20231114,175000,12944488060,5080,5080,5080,5080,0
|
|
20231114,174900,12944488060,5080,5080,5080,5080,0
|
|
20231114,174800,12944488060,5080,5080,5080,5080,0
|
|
20231114,174700,12944488060,5080,5080,5080,5080,0
|
|
20231114,174600,12944488060,5080,5080,5080,5080,0
|
|
20231114,174500,12944488060,5080,5080,5080,5080,38847
|
|
20231114,174400,12944488060,5080,5080,5080,5080,0
|
|
20231114,174300,12944488060,5080,5080,5080,5080,0
|
|
20231114,174200,12944488060,5080,5080,5080,5080,0
|
|
20231114,174100,12944488060,5080,5080,5080,5080,0
|
|
20231114,174000,12944488060,5080,5080,5080,5080,0
|
|
20231114,173900,12944488060,5080,5080,5080,5080,0
|
|
20231114,173800,12944488060,5080,5080,5080,5080,0
|
|
20231114,173700,12944488060,5080,5080,5080,5080,0
|
|
20231114,173600,12944488060,5080,5080,5080,5080,0
|
|
20231114,173500,12944488060,5080,5080,5080,5080,0
|
|
20231114,173400,12944488060,5080,5080,5080,5080,0
|
|
20231114,173300,12944488060,5080,5080,5080,5080,0
|
|
20231114,173200,12944488060,5080,5080,5080,5080,0
|
|
20231114,173100,12944488060,5080,5080,5080,5080,0
|
|
20231114,173000,12944488060,5080,5080,5080,5080,0
|
|
20231114,172900,12944488060,5080,5080,5080,5080,0
|
|
20231114,172800,12944488060,5080,5080,5080,5080,0
|
|
20231114,172700,12944488060,5080,5080,5080,5080,0
|
|
20231114,172600,12944488060,5080,5080,5080,5080,0
|
|
20231114,172500,12944488060,5080,5080,5080,5080,0
|
|
20231114,172400,12944488060,5080,5080,5080,5080,0
|
|
20231114,172300,12944488060,5080,5080,5080,5080,0
|
|
20231114,172200,12944488060,5080,5080,5080,5080,0
|
|
20231114,172100,12944488060,5080,5080,5080,5080,0
|
|
20231114,172000,12944488060,5080,5080,5080,5080,0
|
|
20231114,171900,12944488060,5080,5080,5080,5080,0
|
|
20231114,171800,12944488060,5080,5080,5080,5080,0
|
|
20231114,171700,12944488060,5080,5080,5080,5080,0
|
|
20231114,171600,12944488060,5080,5080,5080,5080,0
|
|
20231114,171500,12944488060,5080,5080,5080,5080,38847
|
|
20231114,171400,12944488060,5080,5080,5080,5080,0
|
|
20231114,171300,12944488060,5080,5080,5080,5080,0
|
|
20231114,171200,12944488060,5080,5080,5080,5080,0
|
|
20231114,171100,12944488060,5080,5080,5080,5080,0
|
|
20231114,171000,12944488060,5080,5080,5080,5080,0
|
|
20231114,170900,12944488060,5080,5080,5080,5080,0
|
|
20231114,170800,12944488060,5080,5080,5080,5080,0
|
|
20231114,170700,12944488060,5080,5080,5080,5080,0
|
|
20231114,170600,12944488060,5080,5080,5080,5080,0
|
|
20231114,170500,12944488060,5080,5080,5080,5080,0
|
|
20231114,170400,12944488060,5080,5080,5080,5080,0
|
|
20231114,170300,12944488060,5080,5080,5080,5080,0
|
|
20231114,170200,12944488060,5080,5080,5080,5080,0
|
|
20231114,170100,12944488060,5080,5080,5080,5080,0
|
|
20231114,170000,12944488060,5080,5080,5080,5080,0
|
|
20231114,165900,12944488060,5080,5080,5080,5080,0
|
|
20231114,165800,12944488060,5080,5080,5080,5080,0
|
|
20231114,165700,12944488060,5080,5080,5080,5080,0
|
|
20231114,165600,12944488060,5080,5080,5080,5080,0
|
|
20231114,165500,12944488060,5080,5080,5080,5080,0
|
|
20231114,165400,12944488060,5080,5080,5080,5080,0
|
|
20231114,165300,12944488060,5080,5080,5080,5080,0
|
|
20231114,165200,12944488060,5080,5080,5080,5080,0
|
|
20231114,165100,12944488060,5080,5080,5080,5080,0
|
|
20231114,165000,12944488060,5080,5080,5080,5080,0
|
|
20231114,164900,12944488060,5080,5080,5080,5080,0
|
|
20231114,164800,12944488060,5080,5080,5080,5080,0
|
|
20231114,164700,12944488060,5080,5080,5080,5080,0
|
|
20231114,164600,12944488060,5080,5080,5080,5080,0
|
|
20231114,164500,12944488060,5080,5080,5080,5080,38847
|
|
20231114,164400,12944488060,5080,5080,5080,5080,0
|
|
20231114,164300,12944488060,5080,5080,5080,5080,0
|
|
20231114,164200,12944488060,5080,5080,5080,5080,0
|
|
20231114,164100,12944488060,5080,5080,5080,5080,0
|
|
20231114,164000,12944488060,5080,5080,5080,5080,0
|
|
20231114,163900,12944488060,5080,5080,5080,5080,0
|
|
20231114,163800,12944488060,5080,5080,5080,5080,0
|
|
20231114,163700,12944488060,5080,5080,5080,5080,0
|
|
20231114,163600,12944488060,5080,5080,5080,5080,0
|
|
20231114,163500,12944488060,5080,5080,5080,5080,0
|
|
20231114,163400,12944488060,5080,5080,5080,5080,0
|
|
20231114,163300,12944488060,5080,5080,5080,5080,0
|
|
20231114,163200,12944488060,5080,5080,5080,5080,0
|
|
20231114,163100,12944488060,5080,5080,5080,5080,0
|
|
20231114,163000,12944488060,5080,5080,5080,5080,0
|
|
20231114,162900,12944488060,5080,5080,5080,5080,0
|
|
20231114,162800,12944488060,5080,5080,5080,5080,0
|
|
20231114,162700,12944488060,5080,5080,5080,5080,0
|
|
20231114,162600,12944488060,5080,5080,5080,5080,0
|
|
20231114,162500,12944488060,5080,5080,5080,5080,0
|
|
20231114,162400,12944488060,5080,5080,5080,5080,0
|
|
20231114,162300,12944488060,5080,5080,5080,5080,0
|
|
20231114,162200,12944488060,5080,5080,5080,5080,0
|
|
20231114,162100,12944488060,5080,5080,5080,5080,0
|
|
20231114,162000,12944488060,5080,5080,5080,5080,0
|
|
20231114,161900,12944488060,5080,5080,5080,5080,0
|
|
20231114,161800,12944488060,5080,5080,5080,5080,0
|
|
20231114,161700,12944488060,5080,5080,5080,5080,0
|
|
20231114,161600,12944488060,5080,5080,5080,5080,0
|
|
20231114,161500,12944488060,5080,5080,5080,5080,38847
|
|
20231114,161400,12944488060,5080,5080,5080,5080,0
|
|
20231114,161300,12944488060,5080,5080,5080,5080,0
|
|
20231114,161200,12944488060,5080,5080,5080,5080,0
|
|
20231114,161100,12944488060,5080,5080,5080,5080,0
|
|
20231114,161000,12944488060,5080,5080,5080,5080,0
|
|
20231114,160900,12944488060,5080,5080,5080,5080,0
|
|
20231114,160800,12944488060,5080,5080,5080,5080,0
|
|
20231114,160700,12944488060,5080,5080,5080,5080,0
|
|
20231114,160600,12944488060,5080,5080,5080,5080,0
|
|
20231114,160500,12944488060,5080,5080,5080,5080,0
|
|
20231114,160400,12944488060,5080,5080,5080,5080,0
|
|
20231114,160300,12944488060,5080,5080,5080,5080,0
|
|
20231114,160200,12944488060,5080,5080,5080,5080,0
|
|
20231114,160100,12944488060,5080,5080,5080,5080,0
|
|
20231114,160000,12944488060,5080,5080,5080,5080,0
|
|
20231114,155900,12944488060,5080,5080,5080,5080,0
|
|
20231114,155800,12944488060,5080,5080,5080,5080,0
|
|
20231114,155700,12944488060,5080,5080,5080,5080,0
|
|
20231114,155600,12944488060,5080,5080,5080,5080,0
|
|
20231114,155500,12944488060,5080,5080,5080,5080,0
|
|
20231114,155400,12944488060,5080,5080,5080,5080,0
|
|
20231114,155300,12944488060,5080,5080,5080,5080,0
|
|
20231114,155200,12944488060,5080,5080,5080,5080,0
|
|
20231114,155100,12944488060,5080,5080,5080,5080,0
|
|
20231114,155000,12944488060,5080,5080,5080,5080,0
|
|
20231114,154900,12944488060,5080,5080,5080,5080,0
|
|
20231114,154800,12944488060,5080,5080,5080,5080,0
|
|
20231114,154700,12944488060,5080,5080,5080,5080,0
|
|
20231114,154600,12944488060,5080,5080,5080,5080,0
|
|
20231114,154500,12944488060,5080,5080,5080,5080,38847
|
|
20231114,154400,12944488060,5080,5080,5080,5080,0
|
|
20231114,154300,12944488060,5080,5080,5080,5080,0
|
|
20231114,154200,12944488060,5080,5080,5080,5080,0
|
|
20231114,154100,12944488060,5080,5080,5080,5080,0
|
|
20231114,154000,12944488060,5080,5080,5080,5080,0
|
|
20231114,153900,12944488060,5080,5080,5080,5080,0
|
|
20231114,153800,12944488060,5080,5080,5080,5080,0
|
|
20231114,153700,12944488060,5080,5080,5080,5080,0
|
|
20231114,153600,12944488060,5080,5080,5080,5080,0
|
|
20231114,153500,12944488060,5080,5080,5080,5080,0
|
|
20231114,153400,12944488060,5080,5080,5080,5080,0
|
|
20231114,153300,12944488060,5080,5080,5080,5080,0
|
|
20231114,153200,12944488060,5080,5080,5080,5080,0
|
|
20231114,153100,12944488060,5080,5080,5080,5080,0
|
|
20231114,153000,12944488060,5080,5080,5080,5080,38847
|
|
20231114,152900,12747145300,5080,5080,5080,5080,0
|
|
20231114,152800,12747145300,5080,5080,5080,5080,0
|
|
20231114,152700,12747145300,5080,5080,5080,5080,0
|
|
20231114,152600,12747145300,5080,5080,5080,5080,0
|
|
20231114,152500,12747145300,5080,5080,5080,5080,0
|
|
20231114,152400,12747145300,5080,5080,5080,5080,0
|
|
20231114,152300,12747145300,5080,5080,5080,5080,0
|
|
20231114,152200,12747145300,5080,5080,5080,5080,0
|
|
20231114,152100,12747145300,5080,5080,5080,5080,0
|
|
20231114,152000,12747145300,5080,5080,5080,5080,0
|
|
20231114,151900,12747145300,5080,5070,5080,5050,5984
|
|
20231114,151800,12716825350,5080,5080,5080,5070,5261
|
|
20231114,151700,12690120070,5090,5080,5090,5080,3978
|
|
20231114,151600,12669910150,5080,5090,5090,5080,2435
|
|
20231114,151500,12657533660,5090,5080,5100,5080,3710
|
|
20231114,151400,12638649390,5080,5080,5090,5070,4409
|
|
20231114,151300,12616247490,5080,5060,5080,5050,4203
|
|
20231114,151200,12594977410,5070,5080,5090,5070,10433
|
|
20231114,151100,12542072000,5090,5080,5090,5060,2727
|
|
20231114,151000,12528229460,5080,5090,5090,5080,1193
|
|
20231114,150900,12522164490,5090,5090,5090,5080,3466
|
|
20231114,150800,12504554550,5090,5090,5100,5080,5742
|
|
20231114,150700,12475340710,5090,5110,5110,5090,2999
|
|
20231114,150600,12460072930,5100,5090,5100,5080,9426
|
|
20231114,150500,12412039480,5090,5090,5090,5080,1791
|
|
20231114,150400,12402928210,5090,5090,5090,5090,1254
|
|
20231114,150300,12396545350,5090,5100,5100,5090,2384
|
|
20231114,150200,12384391060,5100,5100,5100,5080,6808
|
|
20231114,150100,12349676180,5080,5080,5100,5060,10124
|
|
20231114,150000,12298199120,5080,5060,5080,5060,6915
|
|
20231114,145900,12263192120,5060,5070,5080,5060,2794
|
|
20231114,145800,12249035880,5070,5080,5080,5070,737
|
|
20231114,145700,12245299040,5080,5080,5080,5070,1900
|
|
20231114,145600,12235663870,5080,5090,5090,5080,266
|
|
20231114,145500,12234312550,5080,5090,5090,5080,2574
|
|
20231114,145400,12221236600,5090,5070,5090,5070,506
|
|
20231114,145300,12218666010,5080,5090,5090,5080,1057
|
|
20231114,145200,12213296440,5090,5080,5090,5070,6264
|
|
20231114,145100,12181475770,5080,5080,5080,5070,2646
|
|
20231114,145000,12168037880,5070,5070,5070,5070,2544
|
|
20231114,144900,12155139800,5060,5070,5070,5060,503
|
|
20231114,144800,12152594400,5060,5070,5080,5060,3806
|
|
20231114,144700,12133326050,5070,5070,5080,5060,4332
|
|
20231114,144600,12111355000,5070,5080,5080,5060,1204
|
|
20231114,144500,12105250630,5070,5070,5070,5060,1287
|
|
20231114,144400,12098728520,5080,5090,5090,5070,1598
|
|
20231114,144300,12090625110,5090,5070,5090,5060,7756
|
|
20231114,144200,12051287480,5080,5080,5080,5070,3744
|
|
20231114,144100,12032298820,5080,5060,5080,5060,1723
|
|
20231114,144000,12023554280,5070,5070,5080,5060,4624
|
|
20231114,143900,12000151250,5080,5060,5080,5060,2229
|
|
20231114,143800,11988864370,5080,5070,5080,5070,1538
|
|
20231114,143700,11981066180,5080,5070,5080,5060,1384
|
|
20231114,143600,11974055960,5070,5070,5080,5050,10065
|
|
20231114,143500,11923119490,5090,5090,5090,5070,1962
|
|
20231114,143400,11913171410,5070,5060,5090,5060,407
|
|
20231114,143300,11911109010,5070,5080,5090,5070,1759
|
|
20231114,143200,11902181300,5080,5070,5080,5070,1556
|
|
20231114,143100,11894292350,5080,5080,5080,5070,158
|
|
20231114,143000,11893491110,5080,5070,5080,5070,334
|
|
20231114,142900,11891796210,5070,5080,5080,5070,424
|
|
20231114,142800,11889646090,5080,5080,5090,5080,13
|
|
20231114,142700,11889580040,5080,5090,5100,5070,1530
|
|
20231114,142600,11881816340,5070,5080,5100,5070,37
|
|
20231114,142500,11881628250,5080,5070,5100,5070,1291
|
|
20231114,142400,11875058020,5070,5070,5090,5070,227
|
|
20231114,142300,11873906980,5070,5080,5090,5070,1451
|
|
20231114,142200,11866539910,5080,5090,5090,5080,2140
|
|
20231114,142100,11855668550,5090,5090,5090,5080,327
|
|
20231114,142000,11854007120,5080,5090,5100,5080,374
|
|
20231114,141900,11852101860,5080,5110,5110,5080,1878
|
|
20231114,141800,11842545040,5110,5120,5120,5100,620
|
|
20231114,141700,11839382590,5120,5100,5130,5090,9179
|
|
20231114,141600,11792430030,5100,5090,5100,5080,2046
|
|
20231114,141500,11782021030,5090,5100,5110,5090,774
|
|
20231114,141400,11778072830,5110,5100,5110,5090,1325
|
|
20231114,141300,11771321050,5100,5090,5100,5090,2348
|
|
20231114,141200,11759355640,5090,5090,5100,5090,142
|
|
20231114,141100,11758632640,5090,5100,5100,5090,1670
|
|
20231114,141000,11750132030,5100,5100,5100,5090,1528
|
|
20231114,140900,11742349230,5100,5100,5100,5080,541
|
|
20231114,140800,11739595270,5100,5100,5100,5090,204
|
|
20231114,140700,11738556780,5100,5100,5100,5080,1872
|
|
20231114,140600,11729013910,5100,5090,5100,5090,156
|
|
20231114,140500,11728219840,5090,5100,5100,5090,2067
|
|
20231114,140400,11717687450,5100,5100,5100,5080,5052
|
|
20231114,140300,11691924910,5100,5110,5110,5100,269
|
|
20231114,140200,11690552830,5110,5110,5110,5100,339
|
|
20231114,140100,11688823570,5110,5100,5110,5100,412
|
|
20231114,140000,11686721230,5100,5110,5110,5080,3677
|
|
20231114,135900,11667935700,5110,5100,5110,5080,1175
|
|
20231114,135800,11661943210,5100,5090,5100,5090,672
|
|
20231114,135700,11658522710,5090,5090,5090,5090,60
|
|
20231114,135600,11658217310,5100,5080,5100,5080,1852
|
|
20231114,135500,11648789550,5080,5080,5090,5080,332
|
|
20231114,135400,11647102970,5080,5080,5100,5080,1753
|
|
20231114,135300,11638178450,5090,5080,5090,5070,967
|
|
20231114,135200,11633261940,5080,5090,5090,5070,1902
|
|
20231114,135100,11623608600,5090,5070,5090,5070,3299
|
|
20231114,135000,11606882640,5070,5080,5080,5070,2653
|
|
20231114,134900,11593411220,5080,5090,5090,5080,388
|
|
20231114,134800,11591440120,5100,5100,5100,5080,1648
|
|
20231114,134700,11583062680,5090,5110,5110,5090,330
|
|
20231114,134600,11581382470,5110,5110,5110,5110,16
|
|
20231114,134500,11581300710,5110,5100,5110,5090,2728
|
|
20231114,134400,11567389040,5110,5090,5110,5090,1742
|
|
20231114,134300,11558510860,5100,5100,5100,5100,523
|
|
20231114,134200,11555843560,5100,5100,5100,5080,1569
|
|
20231114,134100,11547853060,5090,5080,5100,5080,4477
|
|
20231114,134000,11525050850,5080,5080,5080,5080,4
|
|
20231114,133900,11525030530,5100,5100,5100,5100,456
|
|
20231114,133800,11522704930,5090,5100,5100,5090,345
|
|
20231114,133700,11520948470,5100,5090,5100,5090,163
|
|
20231114,133600,11520118780,5100,5110,5110,5100,264
|
|
20231114,133500,11518770760,5110,5100,5110,5080,1662
|
|
20231114,133400,11510294990,5090,5100,5100,5080,4475
|
|
20231114,133300,11487505980,5100,5100,5100,5090,629
|
|
20231114,133200,11484298250,5100,5090,5100,5090,52
|
|
20231114,133100,11484033550,5100,5100,5100,5090,455
|
|
20231114,133000,11481717070,5090,5090,5090,5080,1042
|
|
20231114,132900,11476421300,5090,5090,5100,5090,879
|
|
20231114,132800,11471947180,5090,5100,5100,5090,1880
|
|
20231114,132700,11462376510,5100,5100,5100,5070,4040
|
|
20231114,132600,11441850440,5100,5100,5100,5090,286
|
|
20231114,132500,11440394660,5090,5100,5100,5080,1080
|
|
20231114,132400,11434898220,5080,5080,5100,5080,3706
|
|
20231114,132300,11416030700,5090,5100,5110,5030,13166
|
|
20231114,132200,11349391760,5100,5110,5110,5100,574
|
|
20231114,132100,11346463790,5110,5110,5110,5110,690
|
|
20231114,132000,11342937890,5110,5100,5110,5090,251
|
|
20231114,131900,11341659170,5110,5100,5120,5090,812
|
|
20231114,131800,11337511410,5110,5090,5110,5090,882
|
|
20231114,131700,11333010230,5110,5110,5110,5090,1084
|
|
20231114,131600,11327490780,5110,5090,5110,5090,1565
|
|
20231114,131500,11319499330,5100,5100,5110,5100,931
|
|
20231114,131400,11314751210,5100,5100,5110,5100,520
|
|
20231114,131300,11312098730,5110,5110,5110,5090,1063
|
|
20231114,131200,11306685380,5090,5120,5130,5090,6648
|
|
20231114,131100,11272673830,5100,5110,5120,5100,5286
|
|
20231114,131000,11245706020,5110,5120,5120,5110,1221
|
|
20231114,130900,11239461480,5120,5110,5120,5100,2119
|
|
20231114,130800,11228622910,5110,5110,5120,5100,256
|
|
20231114,130700,11227315470,5110,5110,5120,5110,1243
|
|
20231114,130600,11220963270,5110,5110,5110,5110,720
|
|
20231114,130500,11217284070,5110,5120,5120,5110,434
|
|
20231114,130400,11215066110,5110,5120,5120,5110,720
|
|
20231114,130300,11211381710,5120,5110,5120,5110,220
|
|
20231114,130200,11210257500,5110,5100,5110,5100,3417
|
|
20231114,130100,11192826640,5120,5120,5120,5110,971
|
|
20231114,130000,11187859540,5120,5120,5120,5100,3846
|
|
20231114,125900,11168230940,5120,5110,5120,5110,530
|
|
20231114,125800,11165522620,5110,5120,5120,5100,3015
|
|
20231114,125700,11150113900,5120,5120,5120,5120,405
|
|
20231114,125600,11148040300,5120,5120,5120,5110,6
|
|
20231114,125500,11148009610,5120,5110,5120,5110,1022
|
|
20231114,125400,11142787070,5120,5120,5120,5110,365
|
|
20231114,125300,11140918280,5120,5120,5130,5110,364
|
|
20231114,125200,11139054990,5120,5130,5130,5120,803
|
|
20231114,125100,11134938550,5130,5120,5130,5120,21
|
|
20231114,125000,11134831020,5120,5120,5120,5120,683
|
|
20231114,124900,11131334060,5120,5120,5130,5120,3937
|
|
20231114,124800,11111176600,5120,5130,5130,5120,504
|
|
20231114,124700,11108595900,5130,5120,5130,5120,1237
|
|
20231114,124600,11102262450,5130,5130,5140,5120,1506
|
|
20231114,124500,11094544790,5130,5140,5140,5130,1633
|
|
20231114,124400,11086159210,5140,5100,5140,5100,3691
|
|
20231114,124300,11067263600,5120,5100,5150,5100,51371
|
|
20231114,124200,10804385550,5090,5100,5100,5090,291
|
|
20231114,124100,10802904250,5090,5090,5090,5090,2659
|
|
20231114,124000,10789369940,5090,5090,5110,5080,5904
|
|
20231114,123900,10759353570,5090,5090,5090,5090,14
|
|
20231114,123800,10759282310,5090,5100,5100,5090,341
|
|
20231114,123700,10757546220,5100,5110,5110,5100,504
|
|
20231114,123600,10754975330,5100,5100,5100,5100,895
|
|
20231114,123500,10750410830,5110,5110,5110,5100,69
|
|
20231114,123400,10750058640,5110,5110,5120,5110,9569
|
|
20231114,123300,10701143780,5110,5100,5110,5100,515
|
|
20231114,123200,10698514670,5090,5090,5100,5090,219
|
|
20231114,123100,10697399070,5100,5100,5110,5100,747
|
|
20231114,123000,10693588630,5100,5090,5100,5090,382
|
|
20231114,122900,10691644220,5090,5090,5090,5080,1162
|
|
20231114,122800,10685731440,5090,5090,5090,5090,119
|
|
20231114,122700,10685125730,5090,5090,5100,5090,1052
|
|
20231114,122600,10679770040,5100,5100,5100,5100,412
|
|
20231114,122500,10677668840,5100,5090,5110,5090,2623
|
|
20231114,122400,10664296090,5100,5100,5100,5090,1055
|
|
20231114,122300,10658916010,5100,5090,5100,5090,2
|
|
20231114,122200,10658905820,5100,5100,5100,5080,2577
|
|
20231114,122100,10645790080,5110,5100,5120,5100,8407
|
|
20231114,122000,10602886260,5090,5090,5100,5060,4860
|
|
20231114,121900,10578178560,5090,5070,5090,5070,4955
|
|
20231114,121800,10553025410,5070,5060,5070,5050,6108
|
|
20231114,121700,10522171730,5060,5060,5060,5060,5
|
|
20231114,121600,10522146430,5060,5070,5070,5050,542
|
|
20231114,121500,10519407950,5060,5060,5070,5060,470
|
|
20231114,121400,10517029450,5070,5060,5070,5050,1490
|
|
20231114,121300,10509489140,5060,5060,5060,5060,1214
|
|
20231114,121200,10503346300,5060,5070,5070,5040,515
|
|
20231114,121100,10500741830,5070,5070,5070,5070,100
|
|
20231114,121000,10500234830,5070,5070,5070,5070,11
|
|
20231114,120900,10500179060,5070,5050,5070,5050,475
|
|
20231114,120800,10497775960,5050,5060,5060,5050,1945
|
|
20231114,120700,10487947640,5070,5070,5070,5070,270
|
|
20231114,120600,10486578740,5060,5070,5070,5060,1072
|
|
20231114,120500,10481147910,5070,5060,5070,5060,1407
|
|
20231114,120400,10474023220,5070,5050,5070,5050,1831
|
|
20231114,120300,10464755040,5060,5050,5070,5050,2261
|
|
20231114,120200,10453314610,5010,5070,5080,5010,20242
|
|
20231114,120100,10351607920,5070,5070,5080,5070,14
|
|
20231114,120000,10351536910,5070,5080,5080,5070,58
|
|
20231114,115900,10351242820,5080,5080,5080,5080,1
|
|
20231114,115800,10351237740,5070,5070,5070,5070,30
|
|
20231114,115700,10351085640,5070,5060,5070,5060,3111
|
|
20231114,115600,10335343970,5080,5080,5080,5060,617
|
|
20231114,115500,10332217270,5080,5080,5090,5080,248
|
|
20231114,115400,10330957420,5090,5090,5090,5090,300
|
|
20231114,115300,10329430420,5090,5080,5090,5070,2929
|
|
20231114,115200,10314554330,5070,5070,5070,5070,1
|
|
20231114,115100,10314549260,5060,5060,5060,5060,957
|
|
20231114,115000,10309706840,5060,5060,5080,5060,3063
|
|
20231114,114900,10294208040,5060,5060,5060,5060,144
|
|
20231114,114800,10293479400,5060,5070,5080,5060,253
|
|
20231114,114700,10292198640,5070,5080,5080,5070,1177
|
|
20231114,114600,10286224350,5080,5070,5080,5070,16
|
|
20231114,114500,10286143170,5070,5090,5090,5070,700
|
|
20231114,114400,10282593260,5090,5090,5090,5090,543
|
|
20231114,114300,10279829390,5090,5070,5090,5070,1871
|
|
20231114,114200,10270334400,5080,5080,5080,5070,78
|
|
20231114,114100,10269938670,5080,5070,5080,5070,468
|
|
20231114,114000,10267563900,5070,5050,5070,5040,4434
|
|
20231114,113900,10245142600,5060,5050,5060,5030,2354
|
|
20231114,113800,10233270690,5050,5060,5060,5050,2057
|
|
20231114,113700,10222876910,5060,5060,5060,5060,65
|
|
20231114,113600,10222548010,5060,5070,5070,5060,914
|
|
20231114,113500,10217923140,5070,5070,5070,5050,421
|
|
20231114,113400,10215794660,5060,5080,5090,5060,2150
|
|
20231114,113300,10204895290,5080,5070,5080,5060,1091
|
|
20231114,113200,10199366550,5070,5090,5090,5070,495
|
|
20231114,113100,10196852940,5090,5090,5090,5080,630
|
|
20231114,113000,10193649430,5090,5080,5090,5080,165
|
|
20231114,112900,10192811170,5080,5070,5080,5070,151
|
|
20231114,112800,10192045500,5080,5060,5080,5050,4615
|
|
20231114,112700,10168667150,5060,5060,5060,5050,230
|
|
20231114,112600,10167504350,5060,5050,5060,5050,391
|
|
20231114,112500,10165529790,5050,5040,5050,5030,1518
|
|
20231114,112400,10157875510,5030,5040,5060,5010,18037
|
|
20231114,112300,10067206450,5040,5070,5070,5040,11613
|
|
20231114,112200,10008493390,5070,5070,5070,5060,1659
|
|
20231114,112100,10000086260,5070,5070,5090,5070,1647
|
|
20231114,112000,9991717060,5070,5070,5070,5070,152
|
|
20231114,111900,9990946420,5070,5090,5090,5070,78
|
|
20231114,111800,9990550560,5090,5080,5090,5070,274
|
|
20231114,111700,9989159400,5090,5070,5090,5070,145
|
|
20231114,111600,9988422150,5070,5070,5080,5070,709
|
|
20231114,111500,9984827120,5070,5070,5080,5070,3757
|
|
20231114,111400,9965768260,5070,5070,5100,5070,5249
|
|
20231114,111300,9939041040,5070,5080,5080,5070,667
|
|
20231114,111200,9935656670,5080,5070,5080,5070,1154
|
|
20231114,111100,9929804690,5070,5070,5070,5050,7204
|
|
20231114,111000,9893351210,5070,5100,5100,5070,6764
|
|
20231114,110900,9858972510,5100,5100,5110,5100,10874
|
|
20231114,110800,9803513110,5100,5110,5110,5100,1341
|
|
20231114,110700,9796663640,5110,5110,5110,5110,543
|
|
20231114,110600,9793888910,5110,5100,5110,5100,1920
|
|
20231114,110500,9784095700,5100,5110,5110,5100,721
|
|
20231114,110400,9780415990,5100,5120,5120,5100,2207
|
|
20231114,110300,9769142370,5120,5120,5120,5120,928
|
|
20231114,110200,9764391010,5130,5110,5130,5110,3721
|
|
20231114,110100,9745360730,5120,5110,5120,5110,729
|
|
20231114,110000,9741634170,5110,5110,5120,5110,279
|
|
20231114,105900,9740206420,5110,5110,5110,5110,46
|
|
20231114,105800,9739971360,5130,5130,5130,5110,306
|
|
20231114,105700,9738402780,5130,5120,5130,5120,2323
|
|
20231114,105600,9726508870,5110,5110,5120,5110,2233
|
|
20231114,105500,9715098230,5110,5120,5120,5110,1715
|
|
20231114,105400,9706319320,5130,5130,5130,5130,1378
|
|
20231114,105300,9699250180,5130,5100,5130,5100,401
|
|
20231114,105200,9697197980,5100,5110,5110,5100,1298
|
|
20231114,105100,9690566510,5110,5110,5120,5110,1372
|
|
20231114,105000,9683549850,5120,5100,5130,5100,1927
|
|
20231114,104900,9673693840,5100,5110,5110,5100,2619
|
|
20231114,104800,9660310890,5110,5120,5130,5110,2904
|
|
20231114,104700,9645440810,5120,5130,5140,5110,2512
|
|
20231114,104600,9632579900,5130,5130,5130,5120,2062
|
|
20231114,104500,9622003310,5130,5130,5130,5120,2827
|
|
20231114,104400,9607515610,5130,5120,5130,5120,2747
|
|
20231114,104300,9593434280,5120,5120,5130,5120,1245
|
|
20231114,104200,9587059800,5120,5140,5150,5120,10574
|
|
20231114,104100,9532738180,5140,5110,5150,5110,10456
|
|
20231114,104000,9478961540,5100,5110,5130,5100,9849
|
|
20231114,103900,9428592540,5110,5090,5110,5090,2940
|
|
20231114,103800,9413599060,5100,5090,5100,5090,6737
|
|
20231114,103700,9379295440,5100,5090,5110,5090,3990
|
|
20231114,103600,9358973770,5110,5100,5110,5090,2936
|
|
20231114,103500,9344002120,5090,5100,5100,5080,1180
|
|
20231114,103400,9337988600,5070,5080,5100,5070,4927
|
|
20231114,103300,9312961730,5090,5090,5100,5080,1242
|
|
20231114,103200,9306648710,5080,5080,5090,5080,693
|
|
20231114,103100,9303128220,5090,5080,5090,5080,564
|
|
20231114,103000,9300260790,5090,5080,5100,5080,618
|
|
20231114,102900,9297110630,5100,5090,5100,5080,7139
|
|
20231114,102800,9260842580,5090,5090,5100,5090,682
|
|
20231114,102700,9257370770,5090,5100,5110,5090,5351
|
|
20231114,102600,9230088100,5090,5100,5100,5090,426
|
|
20231114,102500,9227918880,5100,5090,5100,5080,327
|
|
20231114,102400,9226256110,5080,5090,5100,5080,3288
|
|
20231114,102300,9209531280,5100,5080,5100,5080,5600
|
|
20231114,102200,9181057210,5080,5080,5080,5060,3097
|
|
20231114,102100,9165368530,5070,5060,5080,5050,2225
|
|
20231114,102000,9154118240,5060,5060,5060,5050,4193
|
|
20231114,101900,9132906240,5070,5070,5080,5060,1127
|
|
20231114,101800,9127194920,5070,5080,5080,5070,1884
|
|
20231114,101700,9117634020,5080,5080,5090,5070,1586
|
|
20231114,101600,9109586840,5080,5080,5080,5070,1130
|
|
20231114,101500,9103847860,5080,5070,5080,5070,2237
|
|
20231114,101400,9092495040,5070,5070,5080,5070,689
|
|
20231114,101300,9088996090,5070,5070,5080,5070,728
|
|
20231114,101200,9085300430,5070,5090,5090,5070,1858
|
|
20231114,101100,9075876760,5090,5060,5090,5060,8107
|
|
20231114,101000,9034729540,5060,5040,5060,5040,5324
|
|
20231114,100900,9007883630,5050,5050,5050,5040,7505
|
|
20231114,100800,8970043070,5050,5070,5070,5050,11599
|
|
20231114,100700,8911379410,5070,5080,5080,5070,1002
|
|
20231114,100600,8906297520,5090,5080,5090,5070,9976
|
|
20231114,100500,8855628880,5090,5110,5110,5080,8603
|
|
20231114,100400,8811802420,5090,5110,5110,5090,6172
|
|
20231114,100300,8780314930,5090,5090,5120,5090,8579
|
|
20231114,100200,8736500520,5100,5080,5100,5060,6976
|
|
20231114,100100,8701066620,5070,5060,5080,5060,6784
|
|
20231114,100000,8666706680,5060,5080,5080,5060,3768
|
|
20231114,095900,8647595880,5070,5080,5080,5070,4504
|
|
20231114,095800,8624739130,5080,5080,5090,5060,3303
|
|
20231114,095700,8607972800,5070,5050,5070,5040,4273
|
|
20231114,095600,8586373340,5050,5080,5080,5040,14386
|
|
20231114,095500,8513648780,5080,5050,5080,5040,12495
|
|
20231114,095400,8450439310,5050,5070,5070,5030,25886
|
|
20231114,095300,8319786790,5060,5120,5140,5060,38625
|
|
20231114,095200,8123055670,5130,5130,5140,5110,7734
|
|
20231114,095100,8083432620,5130,5100,5140,5100,7267
|
|
20231114,095000,8046255110,5110,5120,5120,5100,15811
|
|
20231114,094900,7965554950,5120,5100,5130,5100,5088
|
|
20231114,094800,7939566890,5110,5120,5140,5100,10300
|
|
20231114,094700,7886929920,5130,5130,5150,5120,13786
|
|
20231114,094600,7816134330,5150,5130,5150,5130,4459
|
|
20231114,094500,7793201280,5140,5120,5140,5110,5755
|
|
20231114,094400,7763690090,5120,5120,5130,5110,7012
|
|
20231114,094300,7727828520,5120,5130,5130,5110,9820
|
|
20231114,094200,7677627100,5130,5140,5140,5110,11988
|
|
20231114,094100,7616292110,5140,5140,5150,5110,20785
|
|
20231114,094000,7509876060,5150,5160,5160,5150,3217
|
|
20231114,093900,7493302640,5150,5180,5180,5150,2146
|
|
20231114,093800,7482223950,5170,5190,5190,5170,2210
|
|
20231114,093700,7470778350,5180,5150,5190,5120,18695
|
|
20231114,093600,7374557090,5140,5160,5160,5140,3966
|
|
20231114,093500,7354116410,5160,5170,5180,5150,7962
|
|
20231114,093400,7312996820,5180,5180,5190,5170,6207
|
|
20231114,093300,7280832040,5180,5180,5180,5170,2897
|
|
20231114,093200,7265830960,5180,5160,5180,5160,6033
|
|
20231114,093100,7234599830,5170,5140,5180,5140,3847
|
|
20231114,093000,7214733480,5150,5160,5180,5140,7313
|
|
20231114,092900,7177064980,5180,5170,5180,5160,9318
|
|
20231114,092800,7128896210,5170,5160,5180,5160,8263
|
|
20231114,092700,7086210400,5170,5150,5170,5140,13414
|
|
20231114,092600,7017046650,5140,5140,5150,5120,22040
|
|
20231114,092500,6903939980,5140,5150,5160,5140,23553
|
|
20231114,092400,6782724430,5150,5180,5180,5150,28828
|
|
20231114,092300,6633784380,5170,5170,5200,5160,9176
|
|
20231114,092200,6586277310,5180,5170,5180,5160,11263
|
|
20231114,092100,6528070200,5170,5200,5200,5170,14000
|
|
20231114,092000,6455454140,5200,5180,5220,5160,28849
|
|
20231114,091900,6305586730,5180,5180,5200,5180,14775
|
|
20231114,091800,6228996580,5200,5190,5210,5180,20563
|
|
20231114,091700,6122094780,5200,5210,5230,5160,56396
|
|
20231114,091600,5829435430,5210,5220,5230,5200,31960
|
|
20231114,091500,5662551250,5220,5210,5230,5200,35374
|
|
20231114,091400,5477891350,5200,5180,5220,5170,29552
|
|
20231114,091300,5324496230,5180,5190,5200,5170,38985
|
|
20231114,091200,5122533670,5190,5220,5220,5160,51354
|
|
20231114,091100,4856160900,5220,5260,5270,5160,157236
|
|
20231114,091000,4034576500,5260,5150,5280,5140,218148
|
|
20231114,090900,2895554490,5140,5110,5170,5110,59920
|
|
20231114,090800,2587783760,5120,5100,5120,5070,31931
|
|
20231114,090700,2424957700,5110,5130,5140,5100,55548
|
|
20231114,090600,2140153530,5130,5110,5140,5090,32601
|
|
20231114,090500,1973389430,5110,5100,5120,5070,28163
|
|
20231114,090400,1829761270,5100,5100,5140,5080,70458
|
|
20231114,090300,1469261660,5090,5040,5150,5020,135285
|
|
20231114,090200,780605180,5040,4930,5050,4925,56412
|
|
20231114,090100,498767740,4925,4960,4970,4915,25451
|
|
20231114,090000,372965890,4905,4890,4965,4870,69479
|