621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,191800,7281077135,3610,3610,3610,3610,24014
|
|
20231113,191700,7281077135,3610,3610,3610,3610,0
|
|
20231113,191600,7281077135,3610,3610,3610,3610,0
|
|
20231113,191500,7281077135,3610,3610,3610,3610,0
|
|
20231113,191400,7281077135,3610,3610,3610,3610,0
|
|
20231113,191300,7281077135,3610,3610,3610,3610,0
|
|
20231113,191200,7281077135,3610,3610,3610,3610,0
|
|
20231113,191100,7281077135,3610,3610,3610,3610,0
|
|
20231113,191000,7281077135,3610,3610,3610,3610,0
|
|
20231113,190900,7281077135,3610,3610,3610,3610,0
|
|
20231113,190800,7281077135,3610,3610,3610,3610,0
|
|
20231113,190700,7281077135,3610,3610,3610,3610,0
|
|
20231113,190600,7281077135,3610,3610,3610,3610,0
|
|
20231113,190500,7281077135,3610,3610,3610,3610,0
|
|
20231113,190400,7281077135,3610,3610,3610,3610,0
|
|
20231113,190300,7281077135,3610,3610,3610,3610,0
|
|
20231113,190200,7281077135,3610,3610,3610,3610,0
|
|
20231113,190100,7281077135,3610,3610,3610,3610,0
|
|
20231113,190000,7281077135,3610,3610,3610,3610,0
|
|
20231113,185900,7281077135,3610,3610,3610,3610,0
|
|
20231113,185800,7281077135,3610,3610,3610,3610,0
|
|
20231113,185700,7281077135,3610,3610,3610,3610,0
|
|
20231113,185600,7281077135,3610,3610,3610,3610,0
|
|
20231113,185500,7281077135,3610,3610,3610,3610,0
|
|
20231113,185400,7281077135,3610,3610,3610,3610,0
|
|
20231113,185300,7281077135,3610,3610,3610,3610,0
|
|
20231113,185200,7281077135,3610,3610,3610,3610,0
|
|
20231113,185100,7281077135,3610,3610,3610,3610,0
|
|
20231113,185000,7281077135,3610,3610,3610,3610,0
|
|
20231113,184900,7281077135,3610,3610,3610,3610,0
|
|
20231113,184800,7281077135,3610,3610,3610,3610,24014
|
|
20231113,184700,7281077135,3610,3610,3610,3610,0
|
|
20231113,184600,7281077135,3610,3610,3610,3610,0
|
|
20231113,184500,7281077135,3610,3610,3610,3610,0
|
|
20231113,184400,7281077135,3610,3610,3610,3610,0
|
|
20231113,184300,7281077135,3610,3610,3610,3610,0
|
|
20231113,184200,7281077135,3610,3610,3610,3610,0
|
|
20231113,184100,7281077135,3610,3610,3610,3610,0
|
|
20231113,184000,7281077135,3610,3610,3610,3610,0
|
|
20231113,183900,7281077135,3610,3610,3610,3610,0
|
|
20231113,183800,7281077135,3610,3610,3610,3610,0
|
|
20231113,183700,7281077135,3610,3610,3610,3610,0
|
|
20231113,183600,7281077135,3610,3610,3610,3610,0
|
|
20231113,183500,7281077135,3610,3610,3610,3610,0
|
|
20231113,183400,7281077135,3610,3610,3610,3610,0
|
|
20231113,183300,7281077135,3610,3610,3610,3610,0
|
|
20231113,183200,7281077135,3610,3610,3610,3610,0
|
|
20231113,183100,7281077135,3610,3610,3610,3610,0
|
|
20231113,183000,7281077135,3610,3610,3610,3610,0
|
|
20231113,182900,7281077135,3610,3610,3610,3610,0
|
|
20231113,182800,7281077135,3610,3610,3610,3610,0
|
|
20231113,182700,7281077135,3610,3610,3610,3610,0
|
|
20231113,182600,7281077135,3610,3610,3610,3610,0
|
|
20231113,182500,7281077135,3610,3610,3610,3610,0
|
|
20231113,182400,7281077135,3610,3610,3610,3610,0
|
|
20231113,182300,7281077135,3610,3610,3610,3610,0
|
|
20231113,182200,7281077135,3610,3610,3610,3610,0
|
|
20231113,182100,7281077135,3610,3610,3610,3610,0
|
|
20231113,182000,7281077135,3610,3610,3610,3610,0
|
|
20231113,181900,7281077135,3610,3610,3610,3610,0
|
|
20231113,181800,7281077135,3610,3610,3610,3610,24014
|
|
20231113,181700,7281077135,3610,3610,3610,3610,0
|
|
20231113,181600,7281077135,3610,3610,3610,3610,0
|
|
20231113,181500,7281077135,3610,3610,3610,3610,0
|
|
20231113,181400,7281077135,3610,3610,3610,3610,0
|
|
20231113,181300,7281077135,3610,3610,3610,3610,0
|
|
20231113,181200,7281077135,3610,3610,3610,3610,0
|
|
20231113,181100,7281077135,3610,3610,3610,3610,0
|
|
20231113,181000,7281077135,3610,3610,3610,3610,0
|
|
20231113,180900,7281077135,3610,3610,3610,3610,0
|
|
20231113,180800,7281077135,3610,3610,3610,3610,0
|
|
20231113,180700,7281077135,3610,3610,3610,3610,0
|
|
20231113,180600,7281077135,3610,3610,3610,3610,0
|
|
20231113,180500,7281077135,3610,3610,3610,3610,0
|
|
20231113,180400,7281077135,3610,3610,3610,3610,0
|
|
20231113,180300,7281077135,3610,3610,3610,3610,0
|
|
20231113,180200,7281077135,3610,3610,3610,3610,0
|
|
20231113,180100,7281077135,3610,3610,3610,3610,0
|
|
20231113,180000,7281077135,3610,3610,3610,3610,0
|
|
20231113,175900,7281077135,3610,3610,3610,3610,0
|
|
20231113,175800,7281077135,3610,3610,3610,3610,0
|
|
20231113,175700,7281077135,3610,3610,3610,3610,0
|
|
20231113,175600,7281077135,3610,3610,3610,3610,0
|
|
20231113,175500,7281077135,3610,3610,3610,3610,0
|
|
20231113,175400,7281077135,3610,3610,3610,3610,0
|
|
20231113,175300,7281077135,3610,3610,3610,3610,0
|
|
20231113,175200,7281077135,3610,3610,3610,3610,0
|
|
20231113,175100,7281077135,3610,3610,3610,3610,0
|
|
20231113,175000,7281077135,3610,3610,3610,3610,0
|
|
20231113,174900,7281077135,3610,3610,3610,3610,0
|
|
20231113,174800,7281077135,3610,3610,3610,3610,24014
|
|
20231113,174700,7281077135,3610,3610,3610,3610,0
|
|
20231113,174600,7281077135,3610,3610,3610,3610,0
|
|
20231113,174500,7281077135,3610,3610,3610,3610,0
|
|
20231113,174400,7281077135,3610,3610,3610,3610,0
|
|
20231113,174300,7281077135,3610,3610,3610,3610,0
|
|
20231113,174200,7281077135,3610,3610,3610,3610,0
|
|
20231113,174100,7281077135,3610,3610,3610,3610,0
|
|
20231113,174000,7281077135,3610,3610,3610,3610,0
|
|
20231113,173900,7281077135,3610,3610,3610,3610,0
|
|
20231113,173800,7281077135,3610,3610,3610,3610,0
|
|
20231113,173700,7281077135,3610,3610,3610,3610,0
|
|
20231113,173600,7281077135,3610,3610,3610,3610,0
|
|
20231113,173500,7281077135,3610,3610,3610,3610,0
|
|
20231113,173400,7281077135,3610,3610,3610,3610,0
|
|
20231113,173300,7281077135,3610,3610,3610,3610,0
|
|
20231113,173200,7281077135,3610,3610,3610,3610,0
|
|
20231113,173100,7281077135,3610,3610,3610,3610,0
|
|
20231113,173000,7281077135,3610,3610,3610,3610,0
|
|
20231113,172900,7281077135,3610,3610,3610,3610,0
|
|
20231113,172800,7281077135,3610,3610,3610,3610,0
|
|
20231113,172700,7281077135,3610,3610,3610,3610,0
|
|
20231113,172600,7281077135,3610,3610,3610,3610,0
|
|
20231113,172500,7281077135,3610,3610,3610,3610,0
|
|
20231113,172400,7281077135,3610,3610,3610,3610,0
|
|
20231113,172300,7281077135,3610,3610,3610,3610,0
|
|
20231113,172200,7281077135,3610,3610,3610,3610,0
|
|
20231113,172100,7281077135,3610,3610,3610,3610,0
|
|
20231113,172000,7281077135,3610,3610,3610,3610,0
|
|
20231113,171900,7281077135,3610,3610,3610,3610,0
|
|
20231113,171800,7281077135,3610,3610,3610,3610,24014
|
|
20231113,171700,7281077135,3610,3610,3610,3610,0
|
|
20231113,171600,7281077135,3610,3610,3610,3610,0
|
|
20231113,171500,7281077135,3610,3610,3610,3610,0
|
|
20231113,171400,7281077135,3610,3610,3610,3610,0
|
|
20231113,171300,7281077135,3610,3610,3610,3610,0
|
|
20231113,171200,7281077135,3610,3610,3610,3610,0
|
|
20231113,171100,7281077135,3610,3610,3610,3610,0
|
|
20231113,171000,7281077135,3610,3610,3610,3610,0
|
|
20231113,170900,7281077135,3610,3610,3610,3610,0
|
|
20231113,170800,7281077135,3610,3610,3610,3610,0
|
|
20231113,170700,7281077135,3610,3610,3610,3610,0
|
|
20231113,170600,7281077135,3610,3610,3610,3610,0
|
|
20231113,170500,7281077135,3610,3610,3610,3610,0
|
|
20231113,170400,7281077135,3610,3610,3610,3610,0
|
|
20231113,170300,7281077135,3610,3610,3610,3610,0
|
|
20231113,170200,7281077135,3610,3610,3610,3610,0
|
|
20231113,170100,7281077135,3610,3610,3610,3610,0
|
|
20231113,170000,7281077135,3610,3610,3610,3610,0
|
|
20231113,165900,7281077135,3610,3610,3610,3610,0
|
|
20231113,165800,7281077135,3610,3610,3610,3610,0
|
|
20231113,165700,7281077135,3610,3610,3610,3610,0
|
|
20231113,165600,7281077135,3610,3610,3610,3610,0
|
|
20231113,165500,7281077135,3610,3610,3610,3610,0
|
|
20231113,165400,7281077135,3610,3610,3610,3610,0
|
|
20231113,165300,7281077135,3610,3610,3610,3610,0
|
|
20231113,165200,7281077135,3610,3610,3610,3610,0
|
|
20231113,165100,7281077135,3610,3610,3610,3610,0
|
|
20231113,165000,7281077135,3610,3610,3610,3610,0
|
|
20231113,164900,7281077135,3610,3610,3610,3610,0
|
|
20231113,164800,7281077135,3610,3610,3610,3610,24014
|
|
20231113,164700,7281077135,3610,3610,3610,3610,0
|
|
20231113,164600,7281077135,3610,3610,3610,3610,0
|
|
20231113,164500,7281077135,3610,3610,3610,3610,0
|
|
20231113,164400,7281077135,3610,3610,3610,3610,0
|
|
20231113,164300,7281077135,3610,3610,3610,3610,0
|
|
20231113,164200,7281077135,3610,3610,3610,3610,0
|
|
20231113,164100,7281077135,3610,3610,3610,3610,0
|
|
20231113,164000,7281077135,3610,3610,3610,3610,0
|
|
20231113,163900,7281077135,3610,3610,3610,3610,0
|
|
20231113,163800,7281077135,3610,3610,3610,3610,0
|
|
20231113,163700,7281077135,3610,3610,3610,3610,0
|
|
20231113,163600,7281077135,3610,3610,3610,3610,0
|
|
20231113,163500,7281077135,3610,3610,3610,3610,0
|
|
20231113,163400,7281077135,3610,3610,3610,3610,0
|
|
20231113,163300,7281077135,3610,3610,3610,3610,0
|
|
20231113,163200,7281077135,3610,3610,3610,3610,0
|
|
20231113,163100,7281077135,3610,3610,3610,3610,0
|
|
20231113,163000,7281077135,3610,3610,3610,3610,0
|
|
20231113,162900,7281077135,3610,3610,3610,3610,0
|
|
20231113,162800,7281077135,3610,3610,3610,3610,0
|
|
20231113,162700,7281077135,3610,3610,3610,3610,0
|
|
20231113,162600,7281077135,3610,3610,3610,3610,0
|
|
20231113,162500,7281077135,3610,3610,3610,3610,0
|
|
20231113,162400,7281077135,3610,3610,3610,3610,0
|
|
20231113,162300,7281077135,3610,3610,3610,3610,0
|
|
20231113,162200,7281077135,3610,3610,3610,3610,0
|
|
20231113,162100,7281077135,3610,3610,3610,3610,0
|
|
20231113,162000,7281077135,3610,3610,3610,3610,0
|
|
20231113,161900,7281077135,3610,3610,3610,3610,0
|
|
20231113,161800,7281077135,3610,3610,3610,3610,24014
|
|
20231113,161700,7281077135,3610,3610,3610,3610,0
|
|
20231113,161600,7281077135,3610,3610,3610,3610,0
|
|
20231113,161500,7281077135,3610,3610,3610,3610,0
|
|
20231113,161400,7281077135,3610,3610,3610,3610,0
|
|
20231113,161300,7281077135,3610,3610,3610,3610,0
|
|
20231113,161200,7281077135,3610,3610,3610,3610,0
|
|
20231113,161100,7281077135,3610,3610,3610,3610,0
|
|
20231113,161000,7281077135,3610,3610,3610,3610,0
|
|
20231113,160900,7281077135,3610,3610,3610,3610,0
|
|
20231113,160800,7281077135,3610,3610,3610,3610,0
|
|
20231113,160700,7281077135,3610,3610,3610,3610,0
|
|
20231113,160600,7281077135,3610,3610,3610,3610,0
|
|
20231113,160500,7281077135,3610,3610,3610,3610,0
|
|
20231113,160400,7281077135,3610,3610,3610,3610,0
|
|
20231113,160300,7281077135,3610,3610,3610,3610,0
|
|
20231113,160200,7281077135,3610,3610,3610,3610,0
|
|
20231113,160100,7281077135,3610,3610,3610,3610,0
|
|
20231113,160000,7281077135,3610,3610,3610,3610,0
|
|
20231113,155900,7281077135,3610,3610,3610,3610,0
|
|
20231113,155800,7281077135,3610,3610,3610,3610,0
|
|
20231113,155700,7281077135,3610,3610,3610,3610,0
|
|
20231113,155600,7281077135,3610,3610,3610,3610,0
|
|
20231113,155500,7281077135,3610,3610,3610,3610,0
|
|
20231113,155400,7281077135,3610,3610,3610,3610,0
|
|
20231113,155300,7281077135,3610,3610,3610,3610,0
|
|
20231113,155200,7281077135,3610,3610,3610,3610,0
|
|
20231113,155100,7281077135,3610,3610,3610,3610,0
|
|
20231113,155000,7281077135,3610,3610,3610,3610,0
|
|
20231113,154900,7281077135,3610,3610,3610,3610,0
|
|
20231113,154800,7281077135,3610,3610,3610,3610,24014
|
|
20231113,154700,7281077135,3610,3610,3610,3610,0
|
|
20231113,154600,7281077135,3610,3610,3610,3610,0
|
|
20231113,154500,7281077135,3610,3610,3610,3610,0
|
|
20231113,154400,7281077135,3610,3610,3610,3610,0
|
|
20231113,154300,7281077135,3610,3610,3610,3610,0
|
|
20231113,154200,7281077135,3610,3610,3610,3610,0
|
|
20231113,154100,7281077135,3610,3610,3610,3610,0
|
|
20231113,154000,7281077135,3610,3610,3610,3610,0
|
|
20231113,153900,7281077135,3610,3610,3610,3610,0
|
|
20231113,153800,7281077135,3610,3610,3610,3610,0
|
|
20231113,153700,7281077135,3610,3610,3610,3610,0
|
|
20231113,153600,7281077135,3610,3610,3610,3610,0
|
|
20231113,153500,7281077135,3610,3610,3610,3610,0
|
|
20231113,153400,7281077135,3610,3610,3610,3610,0
|
|
20231113,153300,7281077135,3610,3610,3610,3610,0
|
|
20231113,153200,7281077135,3610,3610,3610,3610,0
|
|
20231113,153100,7281077135,3610,3610,3610,3610,0
|
|
20231113,153000,7281077135,3610,3610,3610,3610,24014
|
|
20231113,152900,7194386595,3635,3635,3635,3635,0
|
|
20231113,152800,7194386595,3635,3635,3635,3635,0
|
|
20231113,152700,7194386595,3635,3635,3635,3635,0
|
|
20231113,152600,7194386595,3635,3635,3635,3635,0
|
|
20231113,152500,7194386595,3635,3635,3635,3635,0
|
|
20231113,152400,7194386595,3635,3635,3635,3635,0
|
|
20231113,152300,7194386595,3635,3635,3635,3635,0
|
|
20231113,152200,7194386595,3635,3635,3635,3635,0
|
|
20231113,152100,7194386595,3635,3635,3635,3635,0
|
|
20231113,152000,7194386595,3635,3635,3635,3635,0
|
|
20231113,151900,7194386595,3635,3635,3635,3625,2401
|
|
20231113,151800,7185669145,3635,3635,3640,3630,1861
|
|
20231113,151700,7178907355,3635,3635,3635,3625,4819
|
|
20231113,151600,7161429275,3630,3635,3635,3630,2433
|
|
20231113,151500,7152588550,3635,3640,3640,3625,6850
|
|
20231113,151400,7127728345,3640,3630,3640,3625,2086
|
|
20231113,151300,7120151095,3630,3635,3635,3630,1545
|
|
20231113,151200,7114539405,3635,3640,3640,3620,1649
|
|
20231113,151100,7108549765,3640,3640,3645,3620,3375
|
|
20231113,151000,7096304855,3640,3640,3640,3640,1355
|
|
20231113,150900,7091372655,3635,3645,3655,3610,8755
|
|
20231113,150800,7059583185,3645,3645,3645,3645,1784
|
|
20231113,150700,7053080505,3640,3630,3640,3630,5499
|
|
20231113,150600,7033101465,3630,3625,3630,3625,2210
|
|
20231113,150500,7025083200,3630,3630,3630,3620,3085
|
|
20231113,150400,7013886185,3630,3620,3630,3620,9408
|
|
20231113,150300,6979800125,3620,3610,3620,3610,20050
|
|
20231113,150200,6907233055,3610,3610,3610,3610,1475
|
|
20231113,150100,6901908305,3600,3610,3610,3600,2408
|
|
20231113,150000,6893220465,3605,3615,3615,3605,2172
|
|
20231113,145900,6885380545,3615,3610,3615,3600,5994
|
|
20231113,145800,6863748025,3615,3615,3615,3600,5388
|
|
20231113,145700,6844297740,3615,3610,3615,3610,1904
|
|
20231113,145600,6837421415,3610,3605,3610,3600,2867
|
|
20231113,145500,6827079330,3605,3605,3605,3600,1369
|
|
20231113,145400,6822144245,3605,3615,3615,3590,11208
|
|
20231113,145300,6781801980,3615,3600,3615,3595,9072
|
|
20231113,145200,6749142275,3600,3600,3600,3595,12633
|
|
20231113,145100,6703663640,3600,3615,3615,3595,18382
|
|
20231113,145000,6637402155,3615,3625,3625,3610,2744
|
|
20231113,144900,6627483845,3625,3630,3630,3620,2069
|
|
20231113,144800,6619987895,3630,3635,3635,3625,3592
|
|
20231113,144700,6606951540,3630,3635,3635,3630,611
|
|
20231113,144600,6604731710,3630,3640,3640,3630,511
|
|
20231113,144500,6602874160,3640,3640,3640,3635,1856
|
|
20231113,144400,6596123220,3640,3640,3640,3635,1493
|
|
20231113,144300,6590689170,3640,3640,3640,3635,1753
|
|
20231113,144200,6584313680,3645,3640,3645,3640,1465
|
|
20231113,144100,6578977280,3645,3650,3650,3645,1544
|
|
20231113,144000,6573347200,3645,3650,3650,3645,333
|
|
20231113,143900,6572132965,3645,3640,3650,3635,3097
|
|
20231113,143800,6560846565,3640,3645,3645,3635,3881
|
|
20231113,143700,6546717155,3655,3650,3655,3650,544
|
|
20231113,143600,6544731120,3650,3650,3650,3650,1178
|
|
20231113,143500,6540431420,3650,3650,3650,3650,551
|
|
20231113,143400,6538420270,3650,3650,3650,3645,640
|
|
20231113,143300,6536084830,3645,3645,3645,3645,802
|
|
20231113,143200,6533161540,3645,3645,3645,3645,648
|
|
20231113,143100,6530799580,3640,3640,3645,3640,319
|
|
20231113,143000,6529638000,3645,3645,3645,3645,664
|
|
20231113,142900,6527217720,3640,3640,3645,3640,2205
|
|
20231113,142800,6519189260,3640,3640,3640,3640,309
|
|
20231113,142700,6518064500,3640,3645,3645,3640,1324
|
|
20231113,142600,6513244295,3645,3645,3645,3640,5476
|
|
20231113,142500,6493310445,3650,3645,3650,3635,4336
|
|
20231113,142400,6477523155,3645,3640,3645,3640,904
|
|
20231113,142300,6474229075,3645,3645,3645,3645,1352
|
|
20231113,142200,6469301035,3645,3645,3645,3640,195
|
|
20231113,142100,6468590265,3645,3640,3645,3640,2263
|
|
20231113,142000,6460349830,3640,3645,3645,3640,3553
|
|
20231113,141900,6447416210,3645,3645,3645,3645,649
|
|
20231113,141800,6445050605,3645,3645,3645,3640,756
|
|
20231113,141700,6442295010,3645,3645,3645,3645,369
|
|
20231113,141600,6440950005,3640,3645,3645,3640,356
|
|
20231113,141500,6439653440,3645,3645,3655,3645,3498
|
|
20231113,141400,6426900840,3640,3645,3645,3640,2577
|
|
20231113,141300,6417514140,3650,3650,3650,3650,228
|
|
20231113,141200,6416681940,3650,3645,3650,3645,914
|
|
20231113,141100,6413350130,3645,3645,3645,3640,359
|
|
20231113,141000,6412041625,3645,3640,3645,3640,498
|
|
20231113,140900,6410227790,3640,3635,3640,3635,2660
|
|
20231113,140800,6400556790,3635,3635,3635,3635,2274
|
|
20231113,140700,6392290800,3635,3640,3640,3630,3074
|
|
20231113,140600,6381116620,3640,3640,3650,3640,4604
|
|
20231113,140500,6364341185,3640,3640,3645,3640,324
|
|
20231113,140400,6363161290,3640,3645,3645,3640,2156
|
|
20231113,140300,6355312340,3645,3640,3645,3635,712
|
|
20231113,140200,6352717840,3635,3645,3645,3635,1579
|
|
20231113,140100,6346970215,3645,3645,3645,3645,3631
|
|
20231113,140000,6333735220,3645,3635,3645,3635,570
|
|
20231113,135900,6331659755,3630,3635,3635,3620,7441
|
|
20231113,135800,6304702440,3630,3625,3645,3620,4919
|
|
20231113,135700,6286870320,3625,3640,3640,3625,9754
|
|
20231113,135600,6251465585,3640,3640,3650,3640,1350
|
|
20231113,135500,6246551045,3640,3650,3650,3640,5373
|
|
20231113,135400,6226973215,3655,3660,3660,3650,1970
|
|
20231113,135300,6219777360,3660,3660,3665,3655,4556
|
|
20231113,135200,6203115785,3660,3660,3660,3655,960
|
|
20231113,135100,6199602685,3665,3660,3670,3660,2722
|
|
20231113,135000,6189636140,3670,3665,3670,3660,835
|
|
20231113,134900,6186572915,3665,3670,3670,3665,763
|
|
20231113,134800,6183774380,3670,3670,3675,3665,1669
|
|
20231113,134700,6177653360,3670,3670,3675,3665,2894
|
|
20231113,134600,6167035235,3660,3665,3670,3655,2202
|
|
20231113,134500,6158973595,3665,3665,3675,3660,3849
|
|
20231113,134400,6144863975,3690,3680,3690,3660,8254
|
|
20231113,134300,6114513075,3670,3670,3680,3670,10843
|
|
20231113,134200,6074694610,3675,3665,3675,3665,1412
|
|
20231113,134100,6069516975,3665,3660,3670,3660,6455
|
|
20231113,134000,6045871160,3660,3655,3660,3655,409
|
|
20231113,133900,6044374225,3655,3660,3660,3655,1905
|
|
20231113,133800,6037401935,3655,3660,3660,3655,272
|
|
20231113,133700,6036406510,3660,3660,3660,3655,192
|
|
20231113,133600,6035703830,3660,3660,3660,3660,746
|
|
20231113,133500,6032973470,3660,3645,3660,3640,5759
|
|
20231113,133400,6011947305,3645,3645,3645,3645,329
|
|
20231113,133300,6010748100,3640,3645,3645,3640,6450
|
|
20231113,133200,5987268980,3640,3650,3650,3640,7013
|
|
20231113,133100,5961694310,3650,3660,3660,3650,4041
|
|
20231113,133000,5946915820,3660,3650,3660,3650,1760
|
|
20231113,132900,5940490960,3650,3645,3650,3645,1397
|
|
20231113,132800,5935393435,3650,3645,3650,3645,8883
|
|
20231113,132700,5902985545,3645,3645,3645,3640,2393
|
|
20231113,132600,5894272640,3645,3645,3645,3640,488
|
|
20231113,132500,5892494770,3645,3645,3645,3645,1432
|
|
20231113,132400,5887275130,3645,3640,3645,3640,5181
|
|
20231113,132300,5868398985,3640,3645,3645,3640,953
|
|
20231113,132200,5864928075,3645,3640,3645,3640,343
|
|
20231113,132100,5863678495,3640,3640,3645,3635,956
|
|
20231113,132000,5860197155,3640,3635,3640,3630,1165
|
|
20231113,131900,5855960955,3635,3635,3640,3635,8455
|
|
20231113,131800,5825215085,3640,3630,3640,3625,13096
|
|
20231113,131700,5777621640,3620,3620,3625,3620,3049
|
|
20231113,131600,5766581465,3620,3605,3620,3605,8543
|
|
20231113,131500,5735735345,3605,3625,3625,3605,8128
|
|
20231113,131400,5706355725,3625,3625,3630,3625,3740
|
|
20231113,131300,5692790885,3625,3630,3630,3620,3778
|
|
20231113,131200,5679098295,3630,3635,3635,3630,1522
|
|
20231113,131100,5673567805,3630,3630,3635,3630,1514
|
|
20231113,131000,5668070230,3635,3630,3635,3630,1519
|
|
20231113,130900,5662555825,3630,3630,3640,3625,1756
|
|
20231113,130800,5656176955,3630,3620,3630,3620,8113
|
|
20231113,130700,5626759405,3620,3620,3620,3620,2240
|
|
20231113,130600,5618650605,3620,3620,3620,3615,2094
|
|
20231113,130500,5611073325,3620,3610,3620,3605,10327
|
|
20231113,130400,5573757995,3605,3620,3620,3605,5117
|
|
20231113,130300,5555300615,3620,3630,3630,3615,3271
|
|
20231113,130200,5543449230,3630,3630,3630,3625,5600
|
|
20231113,130100,5523126385,3630,3635,3640,3625,3386
|
|
20231113,130000,5510836175,3630,3590,3640,3590,30596
|
|
20231113,125900,5400144070,3595,3595,3600,3590,6478
|
|
20231113,125800,5376843060,3600,3590,3605,3590,12354
|
|
20231113,125700,5332371360,3595,3610,3615,3590,16247
|
|
20231113,125600,5273813845,3610,3570,3615,3565,21669
|
|
20231113,125500,5195997960,3565,3575,3575,3565,4446
|
|
20231113,125400,5180121925,3575,3570,3580,3555,38766
|
|
20231113,125300,5042008205,3565,3570,3570,3560,9021
|
|
20231113,125200,5009861930,3570,3555,3570,3550,16712
|
|
20231113,125100,4950320915,3555,3555,3580,3540,44107
|
|
20231113,125000,4793585310,3555,3560,3565,3530,31642
|
|
20231113,124900,4681295530,3565,3570,3580,3560,34703
|
|
20231113,124800,4557497990,3570,3590,3590,3570,11762
|
|
20231113,124700,4515452845,3590,3570,3590,3570,14871
|
|
20231113,124600,4462198065,3570,3590,3595,3570,13942
|
|
20231113,124500,4412284545,3595,3610,3615,3590,15146
|
|
20231113,124400,4357770610,3610,3620,3620,3600,31142
|
|
20231113,124300,4245395535,3620,3645,3645,3615,15079
|
|
20231113,124200,4190714615,3650,3630,3650,3630,19053
|
|
20231113,124100,4121430065,3625,3630,3635,3615,17791
|
|
20231113,124000,4056842395,3630,3655,3655,3630,18018
|
|
20231113,123900,3991257290,3655,3640,3675,3640,12333
|
|
20231113,123800,3946240640,3640,3670,3675,3640,14168
|
|
20231113,123700,3894397335,3670,3670,3690,3670,5291
|
|
20231113,123600,3874953130,3675,3685,3690,3655,9997
|
|
20231113,123500,3838210505,3685,3720,3720,3680,9707
|
|
20231113,123400,3802301260,3720,3740,3740,3720,14106
|
|
20231113,123300,3749746435,3745,3745,3750,3740,4639
|
|
20231113,123200,3732381435,3750,3750,3750,3745,1670
|
|
20231113,123100,3726126725,3745,3750,3750,3740,3117
|
|
20231113,123000,3714459885,3750,3750,3755,3745,5363
|
|
20231113,122900,3694360285,3750,3755,3755,3750,3991
|
|
20231113,122800,3679392090,3750,3755,3755,3750,3667
|
|
20231113,122700,3665634495,3760,3770,3770,3755,3900
|
|
20231113,122600,3650970050,3770,3785,3785,3770,1626
|
|
20231113,122500,3644831765,3785,3785,3800,3785,1852
|
|
20231113,122400,3637820215,3790,3775,3800,3775,5469
|
|
20231113,122300,3617117455,3765,3780,3780,3755,6692
|
|
20231113,122200,3591912955,3780,3790,3790,3780,5795
|
|
20231113,122100,3569983900,3790,3800,3805,3790,8832
|
|
20231113,122000,3536443765,3800,3805,3805,3800,3160
|
|
20231113,121900,3524434160,3805,3810,3810,3800,5867
|
|
20231113,121800,3502102225,3810,3830,3830,3810,35585
|
|
20231113,121700,3366107685,3830,3830,3835,3830,3486
|
|
20231113,121600,3352755355,3830,3835,3835,3830,5930
|
|
20231113,121500,3330042670,3835,3845,3845,3835,28311
|
|
20231113,121400,3221379080,3840,3850,3855,3840,10669
|
|
20231113,121300,3180333765,3845,3855,3855,3845,8692
|
|
20231113,121200,3146886785,3850,3850,3860,3850,2531
|
|
20231113,121100,3137137720,3855,3850,3860,3850,4012
|
|
20231113,121000,3121678890,3850,3855,3855,3845,2201
|
|
20231113,120900,3113205280,3860,3855,3860,3850,743
|
|
20231113,120800,3110340155,3850,3860,3860,3850,909
|
|
20231113,120700,3106835465,3860,3855,3860,3855,134
|
|
20231113,120600,3106318465,3855,3855,3860,3850,1706
|
|
20231113,120500,3099740430,3855,3855,3855,3850,276
|
|
20231113,120400,3098676685,3850,3855,3855,3850,7945
|
|
20231113,120300,3068074545,3860,3865,3865,3855,2228
|
|
20231113,120200,3059474565,3865,3865,3865,3865,194
|
|
20231113,120100,3058724755,3860,3860,3865,3860,404
|
|
20231113,120000,3057164905,3865,3860,3865,3860,1510
|
|
20231113,115900,3051333790,3855,3855,3860,3855,1420
|
|
20231113,115800,3045858510,3855,3860,3860,3855,106
|
|
20231113,115700,3045449585,3860,3865,3865,3855,1259
|
|
20231113,115600,3040589705,3860,3865,3865,3860,321
|
|
20231113,115500,3039349475,3860,3860,3865,3860,1525
|
|
20231113,115400,3033462055,3865,3860,3865,3860,668
|
|
20231113,115300,3030880470,3865,3870,3870,3860,4650
|
|
20231113,115200,3012926470,3870,3870,3870,3865,451
|
|
20231113,115100,3011182920,3870,3865,3870,3865,1495
|
|
20231113,115000,3005402355,3865,3865,3870,3860,5645
|
|
20231113,114900,2983586870,3870,3870,3870,3865,2080
|
|
20231113,114800,2975542225,3875,3875,3875,3870,1146
|
|
20231113,114700,2971101715,3875,3875,3875,3875,284
|
|
20231113,114600,2970001215,3875,3880,3880,3875,1142
|
|
20231113,114500,2965575545,3880,3880,3880,3875,1361
|
|
20231113,114400,2960298860,3880,3880,3880,3875,314
|
|
20231113,114300,2959080925,3880,3880,3885,3880,834
|
|
20231113,114200,2955844590,3880,3885,3885,3880,616
|
|
20231113,114100,2953451690,3885,3890,3890,3880,1910
|
|
20231113,114000,2946037000,3885,3895,3895,3885,261
|
|
20231113,113900,2945020975,3895,3885,3895,3880,2597
|
|
20231113,113800,2934931300,3885,3885,3885,3885,206
|
|
20231113,113700,2934130990,3885,3880,3885,3875,1749
|
|
20231113,113600,2927344600,3880,3880,3880,3875,976
|
|
20231113,113500,2923557980,3880,3880,3880,3875,818
|
|
20231113,113400,2920384445,3885,3890,3890,3885,1725
|
|
20231113,113300,2913682320,3890,3890,3890,3885,1266
|
|
20231113,113200,2908759635,3890,3890,3890,3885,998
|
|
20231113,113100,2904878600,3895,3890,3895,3885,1551
|
|
20231113,113000,2898848255,3885,3895,3895,3885,2136
|
|
20231113,112900,2890538070,3895,3885,3895,3885,1920
|
|
20231113,112800,2883070585,3885,3865,3890,3860,3360
|
|
20231113,112700,2870058835,3860,3875,3875,3860,9567
|
|
20231113,112600,2833060015,3880,3875,3880,3875,1579
|
|
20231113,112500,2826939175,3875,3875,3880,3875,593
|
|
20231113,112400,2824639010,3880,3890,3890,3880,5465
|
|
20231113,112300,2803422215,3890,3910,3910,3890,6111
|
|
20231113,112200,2779551110,3910,3885,3910,3885,4347
|
|
20231113,112100,2762604320,3880,3910,3910,3880,11324
|
|
20231113,112000,2718558375,3910,3905,3910,3890,20627
|
|
20231113,111900,2638100250,3900,3900,3905,3900,495
|
|
20231113,111800,2636168680,3900,3900,3905,3900,578
|
|
20231113,111700,2633912010,3900,3900,3905,3895,1354
|
|
20231113,111600,2628630780,3900,3905,3905,3895,3165
|
|
20231113,111500,2616286710,3900,3890,3905,3885,4357
|
|
20231113,111400,2599300090,3885,3895,3900,3885,2341
|
|
20231113,111300,2590189330,3900,3890,3900,3890,2005
|
|
20231113,111200,2582380000,3895,3885,3895,3880,2072
|
|
20231113,111100,2574328755,3880,3885,3885,3875,205
|
|
20231113,111000,2573532520,3880,3875,3885,3875,3552
|
|
20231113,110900,2559746990,3875,3880,3885,3875,4061
|
|
20231113,110800,2544004560,3875,3880,3885,3875,2116
|
|
20231113,110700,2535793905,3885,3885,3885,3875,1214
|
|
20231113,110600,2531082825,3880,3880,3885,3875,1802
|
|
20231113,110500,2524092050,3875,3880,3880,3875,337
|
|
20231113,110400,2522785200,3880,3885,3885,3875,3439
|
|
20231113,110300,2509441870,3880,3880,3885,3880,794
|
|
20231113,110200,2506357385,3885,3880,3885,3880,164
|
|
20231113,110100,2505720390,3885,3885,3885,3880,1839
|
|
20231113,110000,2498577965,3885,3880,3890,3880,560
|
|
20231113,105900,2496401080,3885,3890,3890,3885,394
|
|
20231113,105800,2494869390,3890,3885,3890,3885,388
|
|
20231113,105700,2493361365,3890,3885,3890,3885,549
|
|
20231113,105600,2491227105,3885,3880,3890,3880,1416
|
|
20231113,105500,2485725320,3885,3885,3885,3885,169
|
|
20231113,105400,2485068755,3885,3885,3885,3885,764
|
|
20231113,105300,2482100615,3885,3885,3885,3885,1247
|
|
20231113,105200,2477256020,3885,3885,3885,3885,974
|
|
20231113,105100,2473472030,3885,3875,3885,3875,2085
|
|
20231113,105000,2465387630,3870,3865,3870,3865,1298
|
|
20231113,104900,2460364810,3865,3870,3870,3865,2085
|
|
20231113,104800,2452305240,3870,3865,3875,3860,2204
|
|
20231113,104700,2443784405,3860,3865,3865,3860,951
|
|
20231113,104600,2440109790,3870,3875,3880,3870,998
|
|
20231113,104500,2436245090,3880,3880,3885,3870,1041
|
|
20231113,104400,2432206320,3870,3870,3880,3865,2455
|
|
20231113,104300,2422705925,3870,3880,3880,3870,3398
|
|
20231113,104200,2409551290,3885,3860,3900,3860,9490
|
|
20231113,104100,2372788325,3865,3910,3910,3865,24214
|
|
20231113,104000,2278690380,3900,3910,3925,3900,9454
|
|
20231113,103900,2241750005,3905,3915,3920,3900,9730
|
|
20231113,103800,2203737225,3915,3920,3920,3910,6897
|
|
20231113,103700,2176731185,3915,3920,3930,3910,5888
|
|
20231113,103600,2153661505,3915,3920,3920,3905,6749
|
|
20231113,103500,2127264470,3910,3920,3920,3910,3496
|
|
20231113,103400,2113573715,3915,3930,3935,3910,21146
|
|
20231113,103300,2030632985,3930,3915,3935,3910,24342
|
|
20231113,103200,1935039180,3910,3920,3925,3910,7444
|
|
20231113,103100,1905882630,3915,3915,3920,3915,4125
|
|
20231113,103000,1889725035,3915,3900,3915,3900,2977
|
|
20231113,102900,1878103030,3900,3900,3900,3900,286
|
|
20231113,102800,1876987630,3900,3900,3905,3900,502
|
|
20231113,102700,1875029380,3900,3905,3905,3895,928
|
|
20231113,102600,1871411125,3900,3905,3905,3900,417
|
|
20231113,102500,1869783790,3905,3905,3905,3895,13
|
|
20231113,102400,1869733045,3905,3900,3905,3900,843
|
|
20231113,102300,1866444315,3905,3900,3905,3900,544
|
|
20231113,102200,1864322260,3900,3905,3905,3900,2721
|
|
20231113,102100,1853707175,3900,3905,3905,3900,728
|
|
20231113,102000,1850866095,3900,3900,3900,3895,1613
|
|
20231113,101900,1844575400,3900,3900,3900,3895,1268
|
|
20231113,101800,1839630250,3900,3900,3900,3895,1844
|
|
20231113,101700,1832441165,3900,3900,3900,3895,1364
|
|
20231113,101600,1827126565,3900,3900,3905,3900,273
|
|
20231113,101500,1826061860,3900,3900,3910,3895,1545
|
|
20231113,101400,1820038350,3900,3910,3910,3900,2057
|
|
20231113,101300,1812014690,3910,3910,3915,3905,5529
|
|
20231113,101200,1790422455,3910,3915,3920,3910,1556
|
|
20231113,101100,1784335400,3915,3915,3915,3915,866
|
|
20231113,101000,1780945010,3915,3910,3915,3905,1428
|
|
20231113,100900,1775360685,3915,3920,3920,3915,2110
|
|
20231113,100800,1767098515,3920,3920,3920,3920,590
|
|
20231113,100700,1764785715,3920,3925,3930,3920,1421
|
|
20231113,100600,1759206400,3925,3930,3940,3925,2104
|
|
20231113,100500,1750929175,3935,3935,3940,3925,1105
|
|
20231113,100400,1746586400,3935,3935,3945,3930,23292
|
|
20231113,100300,1654796310,3935,3915,3935,3915,8353
|
|
20231113,100200,1621982535,3910,3910,3915,3910,1537
|
|
20231113,100100,1615968540,3910,3925,3925,3910,3260
|
|
20231113,100000,1603209170,3920,3930,3930,3920,2446
|
|
20231113,095900,1593612440,3930,3930,3935,3925,3072
|
|
20231113,095800,1581537080,3930,3935,3940,3925,6005
|
|
20231113,095700,1557924180,3925,3905,3945,3900,36954
|
|
20231113,095600,1412848810,3905,3900,3910,3895,4255
|
|
20231113,095500,1396252390,3900,3885,3900,3885,7340
|
|
20231113,095400,1367674670,3880,3875,3880,3870,1698
|
|
20231113,095300,1361091725,3875,3880,3880,3875,2395
|
|
20231113,095200,1351802545,3875,3870,3875,3870,161
|
|
20231113,095100,1351178775,3865,3865,3865,3865,708
|
|
20231113,095000,1348442355,3865,3850,3865,3850,1529
|
|
20231113,094900,1342553410,3855,3865,3865,3855,1804
|
|
20231113,094800,1335594665,3865,3865,3865,3855,188
|
|
20231113,094700,1334868065,3850,3850,3870,3850,1211
|
|
20231113,094600,1330192220,3850,3860,3860,3850,2000
|
|
20231113,094500,1322480735,3860,3850,3865,3850,9121
|
|
20231113,094400,1287303675,3850,3860,3860,3845,2785
|
|
20231113,094300,1276581745,3860,3860,3860,3855,76
|
|
20231113,094200,1276288630,3850,3855,3860,3850,3242
|
|
20231113,094100,1263792850,3860,3860,3860,3855,1394
|
|
20231113,094000,1258418040,3860,3865,3865,3855,2941
|
|
20231113,093900,1247057990,3865,3875,3885,3865,1008
|
|
20231113,093800,1243157300,3875,3875,3895,3870,3370
|
|
20231113,093700,1230093970,3875,3865,3875,3865,682
|
|
20231113,093600,1227455945,3865,3875,3875,3860,1531
|
|
20231113,093500,1221538745,3860,3875,3875,3855,53
|
|
20231113,093400,1221334165,3875,3870,3875,3855,1919
|
|
20231113,093300,1213926110,3855,3850,3870,3845,3112
|
|
20231113,093200,1201933540,3850,3870,3870,3850,3374
|
|
20231113,093100,1188908265,3880,3880,3880,3875,3744
|
|
20231113,093000,1174391895,3880,3885,3895,3880,2692
|
|
20231113,092900,1163935375,3880,3895,3900,3880,5355
|
|
20231113,092800,1143086530,3895,3900,3900,3895,1118
|
|
20231113,092700,1138731365,3900,3910,3910,3900,5361
|
|
20231113,092600,1117813770,3910,3905,3910,3900,1821
|
|
20231113,092500,1110700735,3905,3905,3910,3900,7909
|
|
20231113,092400,1079837030,3905,3920,3925,3905,7833
|
|
20231113,092300,1049191140,3925,3925,3925,3915,4527
|
|
20231113,092200,1031438440,3925,3940,3940,3925,19565
|
|
20231113,092100,954491350,3945,3910,3945,3910,16862
|
|
20231113,092000,888162690,3910,3885,3910,3885,23064
|
|
20231113,091900,798278705,3885,3880,3890,3880,2877
|
|
20231113,091800,787107160,3880,3880,3885,3880,4867
|
|
20231113,091700,768203770,3880,3880,3880,3875,3820
|
|
20231113,091600,753384550,3880,3870,3880,3865,5903
|
|
20231113,091500,730535980,3870,3880,3880,3870,2359
|
|
20231113,091400,721389570,3880,3895,3895,3880,11294
|
|
20231113,091300,677444600,3890,3880,3890,3880,9064
|
|
20231113,091200,642193415,3885,3865,3885,3865,2726
|
|
20231113,091100,631620975,3880,3865,3880,3860,19086
|
|
20231113,091000,557752145,3870,3890,3890,3870,3263
|
|
20231113,090900,545093785,3880,3890,3890,3865,14084
|
|
20231113,090800,490448265,3890,3900,3905,3885,7219
|
|
20231113,090700,462332475,3900,3910,3940,3900,24450
|
|
20231113,090600,366570000,3910,3880,3910,3875,42341
|
|
20231113,090500,201503650,3880,3850,3880,3850,9101
|
|
20231113,090400,166287955,3845,3845,3850,3830,7460
|
|
20231113,090300,137643780,3830,3840,3845,3830,10673
|
|
20231113,090200,96658870,3845,3850,3855,3840,9370
|
|
20231113,090100,60629455,3855,3840,3855,3840,5624
|
|
20231113,090000,39014275,3840,3800,3840,3800,10263
|