595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,185200,11842620400,16090,16090,16090,16090,75525
|
|
20231121,185100,11842620400,16090,16090,16090,16090,0
|
|
20231121,185000,11842620400,16090,16090,16090,16090,0
|
|
20231121,184900,11842620400,16090,16090,16090,16090,0
|
|
20231121,184800,11842620400,16090,16090,16090,16090,0
|
|
20231121,184700,11842620400,16090,16090,16090,16090,0
|
|
20231121,184600,11842620400,16090,16090,16090,16090,0
|
|
20231121,184500,11842620400,16090,16090,16090,16090,0
|
|
20231121,184400,11842620400,16090,16090,16090,16090,0
|
|
20231121,184300,11842620400,16090,16090,16090,16090,0
|
|
20231121,184200,11842620400,16090,16090,16090,16090,0
|
|
20231121,184100,11842620400,16090,16090,16090,16090,0
|
|
20231121,184000,11842620400,16090,16090,16090,16090,0
|
|
20231121,183900,11842620400,16090,16090,16090,16090,0
|
|
20231121,183800,11842620400,16090,16090,16090,16090,0
|
|
20231121,183700,11842620400,16090,16090,16090,16090,0
|
|
20231121,183600,11842620400,16090,16090,16090,16090,0
|
|
20231121,183500,11842620400,16090,16090,16090,16090,0
|
|
20231121,183400,11842620400,16090,16090,16090,16090,0
|
|
20231121,183300,11842620400,16090,16090,16090,16090,0
|
|
20231121,183200,11842620400,16090,16090,16090,16090,0
|
|
20231121,183100,11842620400,16090,16090,16090,16090,0
|
|
20231121,183000,11842620400,16090,16090,16090,16090,0
|
|
20231121,182900,11842620400,16090,16090,16090,16090,0
|
|
20231121,182800,11842620400,16090,16090,16090,16090,0
|
|
20231121,182700,11842620400,16090,16090,16090,16090,0
|
|
20231121,182600,11842620400,16090,16090,16090,16090,0
|
|
20231121,182500,11842620400,16090,16090,16090,16090,0
|
|
20231121,182400,11842620400,16090,16090,16090,16090,0
|
|
20231121,182300,11842620400,16090,16090,16090,16090,0
|
|
20231121,182200,11842620400,16090,16090,16090,16090,75525
|
|
20231121,182100,11842620400,16090,16090,16090,16090,0
|
|
20231121,182000,11842620400,16090,16090,16090,16090,0
|
|
20231121,181900,11842620400,16090,16090,16090,16090,0
|
|
20231121,181800,11842620400,16090,16090,16090,16090,0
|
|
20231121,181700,11842620400,16090,16090,16090,16090,0
|
|
20231121,181600,11842620400,16090,16090,16090,16090,0
|
|
20231121,181500,11842620400,16090,16090,16090,16090,0
|
|
20231121,181400,11842620400,16090,16090,16090,16090,0
|
|
20231121,181300,11842620400,16090,16090,16090,16090,0
|
|
20231121,181200,11842620400,16090,16090,16090,16090,0
|
|
20231121,181100,11842620400,16090,16090,16090,16090,0
|
|
20231121,181000,11842620400,16090,16090,16090,16090,0
|
|
20231121,180900,11842620400,16090,16090,16090,16090,0
|
|
20231121,180800,11842620400,16090,16090,16090,16090,0
|
|
20231121,180700,11842620400,16090,16090,16090,16090,0
|
|
20231121,180600,11842620400,16090,16090,16090,16090,0
|
|
20231121,180500,11842620400,16090,16090,16090,16090,0
|
|
20231121,180400,11842620400,16090,16090,16090,16090,0
|
|
20231121,180300,11842620400,16090,16090,16090,16090,0
|
|
20231121,180200,11842620400,16090,16090,16090,16090,0
|
|
20231121,180100,11842620400,16090,16090,16090,16090,0
|
|
20231121,180000,11842620400,16090,16090,16090,16090,0
|
|
20231121,175900,11842620400,16090,16090,16090,16090,0
|
|
20231121,175800,11842620400,16090,16090,16090,16090,0
|
|
20231121,175700,11842620400,16090,16090,16090,16090,0
|
|
20231121,175600,11842620400,16090,16090,16090,16090,0
|
|
20231121,175500,11842620400,16090,16090,16090,16090,0
|
|
20231121,175400,11842620400,16090,16090,16090,16090,0
|
|
20231121,175300,11842620400,16090,16090,16090,16090,0
|
|
20231121,175200,11842620400,16090,16090,16090,16090,75525
|
|
20231121,175100,11842620400,16090,16090,16090,16090,0
|
|
20231121,175000,11842620400,16090,16090,16090,16090,0
|
|
20231121,174900,11842620400,16090,16090,16090,16090,0
|
|
20231121,174800,11842620400,16090,16090,16090,16090,0
|
|
20231121,174700,11842620400,16090,16090,16090,16090,0
|
|
20231121,174600,11842620400,16090,16090,16090,16090,0
|
|
20231121,174500,11842620400,16090,16090,16090,16090,0
|
|
20231121,174400,11842620400,16090,16090,16090,16090,0
|
|
20231121,174300,11842620400,16090,16090,16090,16090,0
|
|
20231121,174200,11842620400,16090,16090,16090,16090,0
|
|
20231121,174100,11842620400,16090,16090,16090,16090,0
|
|
20231121,174000,11842620400,16090,16090,16090,16090,0
|
|
20231121,173900,11842620400,16090,16090,16090,16090,0
|
|
20231121,173800,11842620400,16090,16090,16090,16090,0
|
|
20231121,173700,11842620400,16090,16090,16090,16090,0
|
|
20231121,173600,11842620400,16090,16090,16090,16090,0
|
|
20231121,173500,11842620400,16090,16090,16090,16090,0
|
|
20231121,173400,11842620400,16090,16090,16090,16090,0
|
|
20231121,173300,11842620400,16090,16090,16090,16090,0
|
|
20231121,173200,11842620400,16090,16090,16090,16090,0
|
|
20231121,173100,11842620400,16090,16090,16090,16090,0
|
|
20231121,173000,11842620400,16090,16090,16090,16090,0
|
|
20231121,172900,11842620400,16090,16090,16090,16090,0
|
|
20231121,172800,11842620400,16090,16090,16090,16090,0
|
|
20231121,172700,11842620400,16090,16090,16090,16090,0
|
|
20231121,172600,11842620400,16090,16090,16090,16090,0
|
|
20231121,172500,11842620400,16090,16090,16090,16090,0
|
|
20231121,172400,11842620400,16090,16090,16090,16090,0
|
|
20231121,172300,11842620400,16090,16090,16090,16090,0
|
|
20231121,172200,11842620400,16090,16090,16090,16090,75525
|
|
20231121,172100,11842620400,16090,16090,16090,16090,0
|
|
20231121,172000,11842620400,16090,16090,16090,16090,0
|
|
20231121,171900,11842620400,16090,16090,16090,16090,0
|
|
20231121,171800,11842620400,16090,16090,16090,16090,0
|
|
20231121,171700,11842620400,16090,16090,16090,16090,0
|
|
20231121,171600,11842620400,16090,16090,16090,16090,0
|
|
20231121,171500,11842620400,16090,16090,16090,16090,0
|
|
20231121,171400,11842620400,16090,16090,16090,16090,0
|
|
20231121,171300,11842620400,16090,16090,16090,16090,0
|
|
20231121,171200,11842620400,16090,16090,16090,16090,0
|
|
20231121,171100,11842620400,16090,16090,16090,16090,0
|
|
20231121,171000,11842620400,16090,16090,16090,16090,0
|
|
20231121,170900,11842620400,16090,16090,16090,16090,0
|
|
20231121,170800,11842620400,16090,16090,16090,16090,0
|
|
20231121,170700,11842620400,16090,16090,16090,16090,0
|
|
20231121,170600,11842620400,16090,16090,16090,16090,0
|
|
20231121,170500,11842620400,16090,16090,16090,16090,0
|
|
20231121,170400,11842620400,16090,16090,16090,16090,0
|
|
20231121,170300,11842620400,16090,16090,16090,16090,0
|
|
20231121,170200,11842620400,16090,16090,16090,16090,0
|
|
20231121,170100,11842620400,16090,16090,16090,16090,0
|
|
20231121,170000,11842620400,16090,16090,16090,16090,0
|
|
20231121,165900,11842620400,16090,16090,16090,16090,0
|
|
20231121,165800,11842620400,16090,16090,16090,16090,0
|
|
20231121,165700,11842620400,16090,16090,16090,16090,0
|
|
20231121,165600,11842620400,16090,16090,16090,16090,0
|
|
20231121,165500,11842620400,16090,16090,16090,16090,0
|
|
20231121,165400,11842620400,16090,16090,16090,16090,0
|
|
20231121,165300,11842620400,16090,16090,16090,16090,0
|
|
20231121,165200,11842620400,16090,16090,16090,16090,75525
|
|
20231121,165100,11842620400,16090,16090,16090,16090,0
|
|
20231121,165000,11842620400,16090,16090,16090,16090,0
|
|
20231121,164900,11842620400,16090,16090,16090,16090,0
|
|
20231121,164800,11842620400,16090,16090,16090,16090,0
|
|
20231121,164700,11842620400,16090,16090,16090,16090,0
|
|
20231121,164600,11842620400,16090,16090,16090,16090,0
|
|
20231121,164500,11842620400,16090,16090,16090,16090,0
|
|
20231121,164400,11842620400,16090,16090,16090,16090,0
|
|
20231121,164300,11842620400,16090,16090,16090,16090,0
|
|
20231121,164200,11842620400,16090,16090,16090,16090,0
|
|
20231121,164100,11842620400,16090,16090,16090,16090,0
|
|
20231121,164000,11842620400,16090,16090,16090,16090,0
|
|
20231121,163900,11842620400,16090,16090,16090,16090,0
|
|
20231121,163800,11842620400,16090,16090,16090,16090,0
|
|
20231121,163700,11842620400,16090,16090,16090,16090,0
|
|
20231121,163600,11842620400,16090,16090,16090,16090,0
|
|
20231121,163500,11842620400,16090,16090,16090,16090,0
|
|
20231121,163400,11842620400,16090,16090,16090,16090,0
|
|
20231121,163300,11842620400,16090,16090,16090,16090,0
|
|
20231121,163200,11842620400,16090,16090,16090,16090,0
|
|
20231121,163100,11842620400,16090,16090,16090,16090,0
|
|
20231121,163000,11842620400,16090,16090,16090,16090,0
|
|
20231121,162900,11842620400,16090,16090,16090,16090,0
|
|
20231121,162800,11842620400,16090,16090,16090,16090,0
|
|
20231121,162700,11842620400,16090,16090,16090,16090,0
|
|
20231121,162600,11842620400,16090,16090,16090,16090,0
|
|
20231121,162500,11842620400,16090,16090,16090,16090,0
|
|
20231121,162400,11842620400,16090,16090,16090,16090,0
|
|
20231121,162300,11842620400,16090,16090,16090,16090,0
|
|
20231121,162200,11842620400,16090,16090,16090,16090,75525
|
|
20231121,162100,11842620400,16090,16090,16090,16090,0
|
|
20231121,162000,11842620400,16090,16090,16090,16090,0
|
|
20231121,161900,11842620400,16090,16090,16090,16090,0
|
|
20231121,161800,11842620400,16090,16090,16090,16090,0
|
|
20231121,161700,11842620400,16090,16090,16090,16090,0
|
|
20231121,161600,11842620400,16090,16090,16090,16090,0
|
|
20231121,161500,11842620400,16090,16090,16090,16090,0
|
|
20231121,161400,11842620400,16090,16090,16090,16090,0
|
|
20231121,161300,11842620400,16090,16090,16090,16090,0
|
|
20231121,161200,11842620400,16090,16090,16090,16090,0
|
|
20231121,161100,11842620400,16090,16090,16090,16090,0
|
|
20231121,161000,11842620400,16090,16090,16090,16090,0
|
|
20231121,160900,11842620400,16090,16090,16090,16090,0
|
|
20231121,160800,11842620400,16090,16090,16090,16090,0
|
|
20231121,160700,11842620400,16090,16090,16090,16090,0
|
|
20231121,160600,11842620400,16090,16090,16090,16090,0
|
|
20231121,160500,11842620400,16090,16090,16090,16090,0
|
|
20231121,160400,11842620400,16090,16090,16090,16090,0
|
|
20231121,160300,11842620400,16090,16090,16090,16090,0
|
|
20231121,160200,11842620400,16090,16090,16090,16090,0
|
|
20231121,160100,11842620400,16090,16090,16090,16090,0
|
|
20231121,160000,11842620400,16090,16090,16090,16090,0
|
|
20231121,155900,11842620400,16090,16090,16090,16090,0
|
|
20231121,155800,11842620400,16090,16090,16090,16090,0
|
|
20231121,155700,11842620400,16090,16090,16090,16090,0
|
|
20231121,155600,11842620400,16090,16090,16090,16090,0
|
|
20231121,155500,11842620400,16090,16090,16090,16090,0
|
|
20231121,155400,11842620400,16090,16090,16090,16090,0
|
|
20231121,155300,11842620400,16090,16090,16090,16090,0
|
|
20231121,155200,11842620400,16090,16090,16090,16090,75525
|
|
20231121,155100,11842620400,16090,16090,16090,16090,0
|
|
20231121,155000,11842620400,16090,16090,16090,16090,0
|
|
20231121,154900,11842620400,16090,16090,16090,16090,0
|
|
20231121,154800,11842620400,16090,16090,16090,16090,0
|
|
20231121,154700,11842620400,16090,16090,16090,16090,0
|
|
20231121,154600,11842620400,16090,16090,16090,16090,0
|
|
20231121,154500,11842620400,16090,16090,16090,16090,0
|
|
20231121,154400,11842620400,16090,16090,16090,16090,0
|
|
20231121,154300,11842620400,16090,16090,16090,16090,0
|
|
20231121,154200,11842620400,16090,16090,16090,16090,0
|
|
20231121,154100,11842620400,16090,16090,16090,16090,0
|
|
20231121,154000,11842620400,16090,16090,16090,16090,0
|
|
20231121,153900,11842620400,16090,16090,16090,16090,0
|
|
20231121,153800,11842620400,16090,16090,16090,16090,0
|
|
20231121,153700,11842620400,16090,16090,16090,16090,0
|
|
20231121,153600,11842620400,16090,16090,16090,16090,0
|
|
20231121,153500,11842620400,16090,16090,16090,16090,0
|
|
20231121,153400,11842620400,16090,16090,16090,16090,0
|
|
20231121,153300,11842620400,16090,16090,16090,16090,0
|
|
20231121,153200,11842620400,16090,16090,16090,16090,0
|
|
20231121,153100,11842620400,16090,16090,16090,16090,0
|
|
20231121,153000,11842620400,16090,16090,16090,16090,75525
|
|
20231121,152900,10627423150,16060,16060,16060,16060,0
|
|
20231121,152800,10627423150,16060,16060,16060,16060,0
|
|
20231121,152700,10627423150,16060,16060,16060,16060,0
|
|
20231121,152600,10627423150,16060,16060,16060,16060,0
|
|
20231121,152500,10627423150,16060,16060,16060,16060,0
|
|
20231121,152400,10627423150,16060,16060,16060,16060,0
|
|
20231121,152300,10627423150,16060,16060,16060,16060,0
|
|
20231121,152200,10627423150,16060,16060,16060,16060,0
|
|
20231121,152100,10627423150,16060,16060,16060,16060,0
|
|
20231121,152000,10627423150,16060,16060,16060,16060,0
|
|
20231121,151900,10627423150,16060,16070,16070,16040,2552
|
|
20231121,151800,10586424850,16060,16060,16070,16050,2260
|
|
20231121,151700,10550127150,16050,16050,16060,16050,2984
|
|
20231121,151600,10502215860,16060,16060,16060,16040,9089
|
|
20231121,151500,10356281690,16060,16060,16060,16050,2939
|
|
20231121,151400,10309096840,16050,16050,16060,16050,1250
|
|
20231121,151300,10289027930,16050,16050,16060,16050,1747
|
|
20231121,151200,10260980550,16050,16050,16060,16050,2496
|
|
20231121,151100,10220902080,16050,16060,16060,16050,628
|
|
20231121,151000,10210819190,16050,16050,16060,16050,1452
|
|
20231121,150900,10187513140,16060,16060,16070,16060,5223
|
|
20231121,150800,10103625320,16070,16070,16070,16060,3409
|
|
20231121,150700,10048858260,16070,16070,16070,16060,939
|
|
20231121,150600,10033772690,16070,16060,16070,16060,1837
|
|
20231121,150500,10004262310,16060,16060,16070,16060,1248
|
|
20231121,150400,9984213460,16070,16060,16070,16060,2239
|
|
20231121,150300,9948244670,16060,16060,16070,16060,1412
|
|
20231121,150200,9925561580,16060,16050,16060,16050,3108
|
|
20231121,150100,9875654970,16050,16050,16060,16050,2078
|
|
20231121,150000,9842297670,16050,16050,16060,16040,2123
|
|
20231121,145900,9808221730,16050,16040,16050,16040,1476
|
|
20231121,145800,9784535110,16040,16040,16050,16040,917
|
|
20231121,145700,9769824990,16040,16050,16050,16040,1702
|
|
20231121,145600,9742515180,16040,16050,16050,16040,1087
|
|
20231121,145500,9725075170,16040,16050,16050,16040,1467
|
|
20231121,145400,9701530990,16050,16040,16050,16030,1071
|
|
20231121,145300,9684349960,16040,16030,16040,16030,4061
|
|
20231121,145200,9619219350,16030,16030,16040,16030,571
|
|
20231121,145100,9610065590,16040,16030,16040,16030,996
|
|
20231121,145000,9594095130,16030,16030,16040,16030,2025
|
|
20231121,144900,9561633930,16030,16030,16040,16020,1557
|
|
20231121,144800,9536676170,16030,16010,16030,16010,2520
|
|
20231121,144700,9496309320,16010,16010,16020,16010,1147
|
|
20231121,144600,9477945640,16010,16010,16020,16010,1261
|
|
20231121,144500,9457752780,16010,16010,16020,16010,611
|
|
20231121,144400,9447970280,16010,16030,16030,16010,5094
|
|
20231121,144300,9366363650,16030,16020,16030,16020,1361
|
|
20231121,144200,9344556320,16020,16020,16030,16020,2297
|
|
20231121,144100,9307749620,16020,16030,16040,16020,1145
|
|
20231121,144000,9289392880,16030,16030,16030,16030,3967
|
|
20231121,143900,9225801870,16030,16030,16040,16030,1780
|
|
20231121,143800,9197268400,16030,16030,16040,16030,1558
|
|
20231121,143700,9172289740,16030,16030,16040,16030,1878
|
|
20231121,143600,9142183430,16030,16040,16040,16030,442
|
|
20231121,143500,9135098000,16040,16040,16050,16030,2591
|
|
20231121,143400,9093540400,16040,16050,16050,16040,1865
|
|
20231121,143300,9063616600,16040,16070,16070,16040,4225
|
|
20231121,143200,8995777850,16060,16070,16070,16060,4221
|
|
20231121,143100,8927950070,16070,16070,16080,16070,909
|
|
20231121,143000,8913341750,16070,16080,16090,16070,7643
|
|
20231121,142900,8790443070,16080,16080,16090,16080,970
|
|
20231121,142800,8774837980,16090,16080,16090,16080,1298
|
|
20231121,142700,8753963460,16080,16080,16090,16080,1414
|
|
20231121,142600,8731216900,16090,16090,16090,16080,880
|
|
20231121,142500,8717061510,16090,16080,16090,16080,1699
|
|
20231121,142400,8689729840,16080,16070,16090,16070,2835
|
|
20231121,142300,8644142940,16070,16070,16080,16060,1550
|
|
20231121,142200,8619229570,16070,16060,16070,16060,3975
|
|
20231121,142100,8555360300,16060,16060,16070,16050,3382
|
|
20231121,142000,8501057590,16060,16060,16060,16050,653
|
|
20231121,141900,8490572850,16060,16040,16060,16040,1769
|
|
20231121,141800,8462176970,16050,16050,16050,16040,2831
|
|
20231121,141700,8416743000,16050,16050,16050,16040,1335
|
|
20231121,141600,8395319210,16050,16030,16050,16030,1284
|
|
20231121,141500,8374723670,16040,16040,16040,16030,1073
|
|
20231121,141400,8357518080,16040,16040,16040,16030,1261
|
|
20231121,141300,8337293560,16030,16020,16040,16020,1850
|
|
20231121,141200,8307637450,16020,16030,16030,16020,751
|
|
20231121,141100,8295603120,16020,16030,16030,16020,932
|
|
20231121,141000,8280666680,16020,16030,16030,16020,532
|
|
20231121,140900,8272141600,16030,16020,16030,16020,677
|
|
20231121,140800,8261294170,16030,16020,16030,16020,738
|
|
20231121,140700,8249466570,16020,16020,16030,16020,496
|
|
20231121,140600,8241520150,16020,16020,16030,16020,1493
|
|
20231121,140500,8217598460,16020,16020,16030,16020,727
|
|
20231121,140400,8205950780,16020,16020,16030,16020,2420
|
|
20231121,140300,8167180910,16020,16020,16030,16020,1119
|
|
20231121,140200,8149248960,16020,16030,16030,16020,719
|
|
20231121,140100,8137729420,16020,16020,16030,16020,543
|
|
20231121,140000,8129027780,16020,16030,16030,16020,1747
|
|
20231121,135900,8101027710,16030,16030,16040,16030,874
|
|
20231121,135800,8087016590,16030,16040,16050,16030,3463
|
|
20231121,135700,8031465520,16040,16040,16050,16040,390
|
|
20231121,135600,8025208150,16040,16040,16050,16040,754
|
|
20231121,135500,8013111430,16040,16040,16050,16040,1037
|
|
20231121,135400,7996471000,16040,16050,16050,16040,3884
|
|
20231121,135300,7934142620,16040,16040,16050,16030,2402
|
|
20231121,135200,7895613880,16040,16030,16040,16030,949
|
|
20231121,135100,7880393310,16030,16030,16030,16020,3610
|
|
20231121,135000,7822527310,16030,16010,16030,16010,3440
|
|
20231121,134900,7767420480,16020,16010,16020,16010,463
|
|
20231121,134800,7760006950,16010,16020,16020,16010,411
|
|
20231121,134700,7753426340,16020,16010,16020,16010,863
|
|
20231121,134600,7739605260,16020,16020,16020,16010,380
|
|
20231121,134500,7733519970,16010,16010,16020,16010,507
|
|
20231121,134400,7725401780,16010,16010,16020,16010,882
|
|
20231121,134300,7711276950,16010,16010,16020,16010,590
|
|
20231121,134200,7701830830,16010,16020,16020,16010,962
|
|
20231121,134100,7686422260,16020,16010,16020,16010,324
|
|
20231121,134000,7681233620,16020,16010,16020,16010,842
|
|
20231121,133900,7667752840,16010,16010,16020,16010,853
|
|
20231121,133800,7654089870,16010,16010,16020,16000,2955
|
|
20231121,133700,7606783850,16000,16000,16010,16000,968
|
|
20231121,133600,7591295830,16010,16010,16010,16000,1702
|
|
20231121,133500,7564050240,16010,16000,16030,16000,840
|
|
20231121,133400,7550597860,16000,16010,16020,15990,7424
|
|
20231121,133300,7431766860,16010,16020,16020,16010,272
|
|
20231121,133200,7427410450,16020,16030,16030,16010,3935
|
|
20231121,133100,7364374900,16020,16030,16040,16020,1987
|
|
20231121,133000,7332519960,16030,16040,16040,16030,1081
|
|
20231121,132900,7315191240,16030,16030,16040,16030,1433
|
|
20231121,132800,7292219380,16030,16030,16040,16030,888
|
|
20231121,132700,7277980800,16030,16040,16040,16030,1169
|
|
20231121,132600,7259233260,16050,16040,16050,16040,4599
|
|
20231121,132500,7185461550,16050,16040,16050,16040,1495
|
|
20231121,132400,7161474290,16040,16050,16050,16040,665
|
|
20231121,132300,7150805740,16040,16040,16050,16040,1498
|
|
20231121,132200,7126774010,16040,16040,16050,16040,329
|
|
20231121,132100,7121495640,16040,16030,16040,16030,1723
|
|
20231121,132000,7093862940,16030,16040,16050,16030,1286
|
|
20231121,131900,7073232330,16040,16040,16050,16040,4449
|
|
20231121,131800,7001869450,16040,16040,16050,16040,828
|
|
20231121,131700,6988584710,16050,16040,16050,16040,1416
|
|
20231121,131600,6965861770,16050,16040,16050,16040,714
|
|
20231121,131500,6954404930,16050,16050,16050,16040,1436
|
|
20231121,131400,6931361250,16050,16040,16050,16040,720
|
|
20231121,131300,6919807000,16050,16050,16050,16040,3490
|
|
20231121,131200,6863794970,16040,16050,16050,16040,1037
|
|
20231121,131100,6847153800,16050,16040,16050,16040,983
|
|
20231121,131000,6831381060,16050,16030,16050,16030,1253
|
|
20231121,130900,6811282220,16030,16030,16040,16030,816
|
|
20231121,130800,6798197000,16030,16040,16040,16030,2519
|
|
20231121,130700,6757801550,16040,16050,16050,16040,3010
|
|
20231121,130600,6709504340,16040,16010,16040,16010,4921
|
|
20231121,130500,6630618900,16010,16010,16010,16010,495
|
|
20231121,130400,6622693950,16020,16030,16030,16020,3904
|
|
20231121,130300,6560120770,16030,16040,16050,16030,6118
|
|
20231121,130200,6461988480,16040,16040,16050,16040,819
|
|
20231121,130100,6448850160,16040,16040,16050,16040,1014
|
|
20231121,130000,6432580930,16040,16050,16050,16040,1292
|
|
20231121,125900,6411853180,16040,16040,16050,16040,1067
|
|
20231121,125800,6394732010,16040,16040,16050,16040,1570
|
|
20231121,125700,6369548130,16040,16050,16050,16040,725
|
|
20231121,125600,6357913570,16050,16040,16050,16040,1627
|
|
20231121,125500,6331810860,16040,16050,16050,16040,865
|
|
20231121,125400,6317935140,16050,16040,16050,16040,1466
|
|
20231121,125300,6294418790,16040,16040,16050,16040,2747
|
|
20231121,125200,6250337620,16050,16040,16050,16040,1495
|
|
20231121,125100,6226355730,16040,16040,16050,16040,1833
|
|
20231121,125000,6196949930,16040,16040,16050,16040,1651
|
|
20231121,124900,6170466310,16040,16040,16050,16040,2795
|
|
20231121,124800,6125627540,16040,16000,16040,16000,6847
|
|
20231121,124700,6015949170,16000,16000,16010,15990,13151
|
|
20231121,124600,5805544030,15990,15990,16000,15990,530
|
|
20231121,124500,5797067550,15990,15990,16000,15990,665
|
|
20231121,124400,5786430450,15990,15990,16000,15990,1538
|
|
20231121,124300,5761825080,15980,15980,15990,15980,6270
|
|
20231121,124200,5661577590,15980,15980,15990,15980,1254
|
|
20231121,124100,5641538140,15980,15980,15990,15980,932
|
|
20231121,124000,5626641080,15990,15980,15990,15980,1699
|
|
20231121,123900,5599476680,15980,15970,15980,15970,2098
|
|
20231121,123800,5565952710,15970,15980,15980,15970,195
|
|
20231121,123700,5562837630,15970,15970,15980,15970,837
|
|
20231121,123600,5549466800,15970,15970,15980,15970,883
|
|
20231121,123500,5535365030,15970,15980,15980,15970,761
|
|
20231121,123400,5523207380,15980,15980,15980,15970,813
|
|
20231121,123300,5510222020,15970,15970,15970,15970,416
|
|
20231121,123200,5503578500,15970,15970,15980,15970,754
|
|
20231121,123100,5491532630,15970,15970,15980,15970,329
|
|
20231121,123000,5486278210,15970,15970,15980,15970,488
|
|
20231121,122900,5478483790,15970,15970,15980,15970,812
|
|
20231121,122800,5465512410,15980,15980,15980,15970,305
|
|
20231121,122700,5460640340,15970,15970,15970,15970,308
|
|
20231121,122600,5455721580,15970,15970,15970,15960,633
|
|
20231121,122500,5445616540,15960,15960,15970,15960,554
|
|
20231121,122400,5436772860,15970,15960,15970,15950,2201
|
|
20231121,122300,5401639440,15950,15970,15970,15950,2862
|
|
20231121,122200,5355960910,15970,15970,15980,15970,786
|
|
20231121,122100,5343403980,15970,15970,15980,15970,836
|
|
20231121,122000,5330048770,15970,15970,15980,15970,224
|
|
20231121,121900,5326470910,15970,15970,15980,15970,456
|
|
20231121,121800,5319188010,15970,15970,15980,15960,3813
|
|
20231121,121700,5258297710,15970,15980,15980,15970,1563
|
|
20231121,121600,5233321110,15990,15980,15990,15980,811
|
|
20231121,121500,5220356400,15980,15980,15990,15980,298
|
|
20231121,121400,5215593580,15980,15990,15990,15980,435
|
|
20231121,121300,5208641260,15980,15980,15990,15980,773
|
|
20231121,121200,5196284980,15980,15970,15990,15970,709
|
|
20231121,121100,5184956050,15970,15970,15970,15960,1106
|
|
20231121,121000,5167294340,15980,15970,15980,15970,869
|
|
20231121,120900,5153411920,15970,15990,15990,15970,571
|
|
20231121,120800,5144287740,15980,15980,15990,15980,1153
|
|
20231121,120700,5125859040,15980,15970,15980,15970,1725
|
|
20231121,120600,5098296430,15970,15970,15980,15970,698
|
|
20231121,120500,5087149300,15970,15960,15970,15960,964
|
|
20231121,120400,5071758080,15970,15990,15990,15970,565
|
|
20231121,120300,5062731910,15980,15980,15990,15980,209
|
|
20231121,120200,5059391600,15980,15990,15990,15980,925
|
|
20231121,120100,5044605820,15980,15980,15990,15980,750
|
|
20231121,120000,5032619420,15990,15980,15990,15980,636
|
|
20231121,115900,5022456060,15970,15970,15980,15970,1390
|
|
20231121,115800,5000245790,15970,15960,15970,15960,1659
|
|
20231121,115700,4973757000,15970,15970,15970,15960,691
|
|
20231121,115600,4962724370,15970,15960,15970,15950,1562
|
|
20231121,115500,4937794980,15970,15980,15980,15960,571
|
|
20231121,115400,4928679160,15970,15970,15980,15970,1850
|
|
20231121,115300,4899130260,15970,15980,15980,15970,1302
|
|
20231121,115200,4878335910,15980,15990,15990,15980,1521
|
|
20231121,115100,4854026030,15980,15980,15990,15980,703
|
|
20231121,115000,4842788030,15980,15980,15990,15980,917
|
|
20231121,114900,4828132710,15980,15970,15990,15970,6524
|
|
20231121,114800,4723875270,15970,15970,15980,15970,1056
|
|
20231121,114700,4707010270,15970,15970,15970,15960,1622
|
|
20231121,114600,4681109020,15960,15960,15970,15960,803
|
|
20231121,114500,4668285680,15960,15960,15970,15960,1189
|
|
20231121,114400,4649308500,15960,15970,15970,15960,935
|
|
20231121,114300,4634381360,15960,15960,15970,15960,914
|
|
20231121,114200,4619793070,15960,15960,15970,15960,840
|
|
20231121,114100,4606385830,15960,15970,15970,15960,1478
|
|
20231121,114000,4582792350,15970,15960,15970,15960,234
|
|
20231121,113900,4579057600,15960,15960,15970,15960,1026
|
|
20231121,113800,4562680520,15960,15960,15970,15960,670
|
|
20231121,113700,4551982290,15970,15950,15970,15950,2756
|
|
20231121,113600,4507993610,15960,15950,15960,15950,1112
|
|
20231121,113500,4490250190,15950,15940,15960,15940,2868
|
|
20231121,113400,4444503540,15940,15940,15950,15940,325
|
|
20231121,113300,4439322450,15940,15930,15950,15930,2111
|
|
20231121,113200,4405674270,15940,15940,15940,15930,922
|
|
20231121,113100,4390985650,15940,15930,15940,15920,509
|
|
20231121,113000,4382876470,15940,15930,15940,15930,784
|
|
20231121,112900,4370382040,15930,15930,15940,15930,559
|
|
20231121,112800,4361476520,15930,15940,15940,15930,584
|
|
20231121,112700,4352171750,15940,15930,15940,15920,654
|
|
20231121,112600,4341755890,15920,15920,15930,15920,522
|
|
20231121,112500,4333444960,15930,15930,15930,15920,287
|
|
20231121,112400,4328874930,15920,15920,15930,15910,652
|
|
20231121,112300,4318495970,15920,15910,15930,15910,1887
|
|
20231121,112200,4288453520,15920,15920,15920,15910,617
|
|
20231121,112100,4278636120,15920,15920,15920,15910,580
|
|
20231121,112000,4269407480,15910,15920,15920,15910,789
|
|
20231121,111900,4256849620,15920,15940,15950,15920,2001
|
|
20231121,111800,4224960920,15940,15940,15960,15940,400
|
|
20231121,111700,4218583510,15950,15950,15960,15950,958
|
|
20231121,111600,4203302370,15950,15950,15960,15950,458
|
|
20231121,111500,4195996270,15960,15950,15960,15950,751
|
|
20231121,111400,4184017100,15960,15960,15960,15950,342
|
|
20231121,111300,4178561150,15950,15950,15960,15950,385
|
|
20231121,111200,4172419550,15960,15960,15960,15950,789
|
|
20231121,111100,4159833330,15960,15960,15970,15950,1396
|
|
20231121,111000,4137552980,15960,15960,15970,15960,734
|
|
20231121,110900,4125837470,15960,15960,15970,15950,2716
|
|
20231121,110800,4082476970,15960,15960,15970,15960,431
|
|
20231121,110700,4075595860,15960,15960,15970,15960,809
|
|
20231121,110600,4062681310,15970,15960,15970,15960,354
|
|
20231121,110500,4057030290,15960,15960,15960,15950,3017
|
|
20231121,110400,4008880610,15950,15970,15970,15950,1667
|
|
20231121,110300,3982275550,15970,15970,15970,15960,320
|
|
20231121,110200,3977167520,15970,15970,15970,15960,488
|
|
20231121,110100,3969377710,15970,15950,15970,15950,968
|
|
20231121,110000,3953928400,15950,15950,15960,15950,453
|
|
20231121,105900,3946702030,15960,15960,15970,15950,1047
|
|
20231121,105800,3929993910,15960,15960,15970,15960,1956
|
|
20231121,105700,3898775590,15970,15960,15970,15960,1974
|
|
20231121,105600,3867267750,15970,15960,15970,15950,1879
|
|
20231121,105500,3837279670,15960,15940,15960,15940,689
|
|
20231121,105400,3826289380,15950,15930,15960,15930,5321
|
|
20231121,105300,3741481340,15930,15920,15930,15910,1051
|
|
20231121,105200,3724748100,15920,15930,15930,15910,1297
|
|
20231121,105100,3704105540,15930,15910,15930,15910,1397
|
|
20231121,105000,3681874010,15900,15900,15910,15900,318
|
|
20231121,104900,3676817070,15910,15910,15910,15900,461
|
|
20231121,104800,3669484950,15910,15890,15910,15880,1041
|
|
20231121,104700,3652933710,15880,15870,15890,15870,2419
|
|
20231121,104600,3614525540,15870,15870,15870,15860,4919
|
|
20231121,104500,3536470610,15870,15880,15890,15870,1102
|
|
20231121,104400,3518976340,15880,15890,15890,15880,543
|
|
20231121,104300,3510352130,15880,15890,15890,15880,765
|
|
20231121,104200,3498202870,15880,15910,15920,15880,5165
|
|
20231121,104100,3416065480,15920,15920,15920,15910,515
|
|
20231121,104000,3407871750,15910,15920,15920,15910,252
|
|
20231121,103900,3403862400,15910,15910,15920,15910,650
|
|
20231121,103800,3393517570,15910,15920,15920,15910,611
|
|
20231121,103700,3383795340,15920,15910,15920,15910,371
|
|
20231121,103600,3377892400,15920,15930,15930,15910,595
|
|
20231121,103500,3368420320,15920,15920,15930,15920,1529
|
|
20231121,103400,3344078610,15930,15930,15930,15920,600
|
|
20231121,103300,3334526500,15920,15930,15930,15920,751
|
|
20231121,103200,3322567660,15920,15940,15950,15920,1258
|
|
20231121,103100,3302520880,15950,15940,15950,15910,6910
|
|
20231121,103000,3192409940,15940,15940,15950,15940,3935
|
|
20231121,102900,3129673040,15940,15920,15940,15920,2047
|
|
20231121,102800,3097066000,15920,15920,15920,15910,3334
|
|
20231121,102700,3043999360,15910,15920,15920,15910,87
|
|
20231121,102600,3042615160,15910,15920,15920,15910,306
|
|
20231121,102500,3037746610,15910,15900,15910,15900,993
|
|
20231121,102400,3021951460,15900,15900,15910,15900,1054
|
|
20231121,102300,3005187020,15910,15900,15910,15890,1498
|
|
20231121,102200,2981369590,15900,15910,15920,15890,2915
|
|
20231121,102100,2934999970,15910,15920,15920,15910,143
|
|
20231121,102000,2932724520,15920,15920,15920,15910,1263
|
|
20231121,101900,2912625580,15920,15910,15920,15910,2142
|
|
20231121,101800,2878540770,15910,15910,15920,15910,678
|
|
20231121,101700,2867753700,15910,15920,15920,15910,570
|
|
20231121,101600,2858684280,15910,15910,15920,15910,698
|
|
20231121,101500,2847578580,15920,15910,15920,15910,400
|
|
20231121,101400,2841214200,15910,15920,15920,15910,478
|
|
20231121,101300,2833607770,15920,15910,15920,15910,1377
|
|
20231121,101200,2811699620,15920,15920,15920,15910,695
|
|
20231121,101100,2800637630,15910,15910,15920,15910,458
|
|
20231121,101000,2793348410,15910,15910,15920,15910,255
|
|
20231121,100900,2789291240,15910,15890,15910,15890,2286
|
|
20231121,100800,2752945630,15890,15910,15910,15890,3580
|
|
20231121,100700,2696006550,15920,15910,15920,15910,796
|
|
20231121,100600,2683340770,15910,15900,15920,15890,2370
|
|
20231121,100500,2645652250,15890,15910,15910,15890,1809
|
|
20231121,100400,2616895060,15900,15900,15910,15900,1058
|
|
20231121,100300,2600067120,15900,15920,15930,15900,4410
|
|
20231121,100200,2529883010,15930,15930,15930,15920,229
|
|
20231121,100100,2526237190,15920,15920,15930,15920,659
|
|
20231121,100000,2515742750,15920,15920,15920,15910,1170
|
|
20231121,095900,2497117960,15910,15910,15920,15910,317
|
|
20231121,095800,2492074370,15910,15920,15920,15910,1635
|
|
20231121,095700,2466052270,15910,15920,15920,15910,231
|
|
20231121,095600,2462375790,15910,15910,15910,15900,905
|
|
20231121,095500,2447979470,15900,15890,15910,15890,2204
|
|
20231121,095400,2412942840,15890,15880,15890,15870,1026
|
|
20231121,095300,2396650170,15870,15850,15880,15840,5522
|
|
20231121,095200,2309113290,15840,15840,15850,15840,1404
|
|
20231121,095100,2286867670,15840,15830,15840,15830,862
|
|
20231121,095000,2273216130,15840,15830,15840,15830,326
|
|
20231121,094900,2268053300,15830,15840,15840,15830,4410
|
|
20231121,094800,2198217510,15840,15850,15860,15830,3572
|
|
20231121,094700,2141629290,15860,15860,15870,15850,1387
|
|
20231121,094600,2119631540,15860,15840,15860,15840,820
|
|
20231121,094500,2106634370,15840,15830,15840,15830,2351
|
|
20231121,094400,2069399660,15840,15840,15850,15830,3352
|
|
20231121,094300,2016306980,15850,15850,15860,15840,1801
|
|
20231121,094200,1987762970,15850,15870,15880,15850,4350
|
|
20231121,094100,1918757860,15870,15870,15880,15870,1678
|
|
20231121,094000,1892127910,15870,15890,15890,15870,534
|
|
20231121,093900,1883650970,15870,15890,15890,15870,1645
|
|
20231121,093800,1857527150,15890,15870,15890,15870,444
|
|
20231121,093700,1850477830,15870,15910,15910,15870,781
|
|
20231121,093600,1838069990,15900,15910,15910,15900,718
|
|
20231121,093500,1826653750,15910,15910,15910,15900,330
|
|
20231121,093400,1821405470,15900,15930,15930,15900,2861
|
|
20231121,093300,1775852270,15940,15940,15940,15930,96
|
|
20231121,093200,1774322390,15940,15930,15940,15920,502
|
|
20231121,093100,1766324750,15930,15930,15930,15920,1833
|
|
20231121,093000,1737126560,15930,15930,15940,15930,2638
|
|
20231121,092900,1695087790,15930,15910,15930,15900,771
|
|
20231121,092800,1682817790,15890,15870,15890,15870,527
|
|
20231121,092700,1674446380,15870,15930,15930,15850,11220
|
|
20231121,092600,1495976640,15930,15930,15940,15930,854
|
|
20231121,092500,1482372340,15930,15930,15940,15930,615
|
|
20231121,092400,1472572890,15930,15930,15940,15930,857
|
|
20231121,092300,1458915870,15940,15940,15950,15930,3984
|
|
20231121,092200,1395420470,15940,15930,15940,15920,1531
|
|
20231121,092100,1371034740,15920,15920,15930,15910,5633
|
|
20231121,092000,1281348350,15920,15940,15940,15920,942
|
|
20231121,091900,1266341950,15940,15940,15940,15930,1139
|
|
20231121,091800,1248191550,15930,15950,15950,15930,788
|
|
20231121,091700,1235630170,15950,15930,15950,15930,2041
|
|
20231121,091600,1203091410,15930,15950,15950,15920,3943
|
|
20231121,091500,1140252820,15940,15930,15950,15930,3450
|
|
20231121,091400,1085255060,15930,15910,15930,15910,1491
|
|
20231121,091300,1061516840,15910,15910,15910,15900,1244
|
|
20231121,091200,1041725400,15880,15910,15920,15880,1101
|
|
20231121,091100,1024218670,15900,15840,15910,15840,6175
|
|
20231121,091000,926316060,15850,15840,15850,15840,845
|
|
20231121,090900,912928190,15850,15850,15850,15840,2134
|
|
20231121,090800,879117220,15850,15850,15850,15840,1086
|
|
20231121,090700,861909600,15850,15810,15850,15810,5235
|
|
20231121,090600,778994450,15830,15840,15850,15820,4168
|
|
20231121,090500,713002850,15850,15840,15850,15840,1877
|
|
20231121,090400,683263580,15850,15820,15890,15820,10191
|
|
20231121,090300,521914560,15820,15910,15910,15820,9991
|
|
20231121,090200,363631230,15920,15970,15980,15910,2035
|
|
20231121,090100,331221920,15960,15980,16010,15900,2960
|
|
20231121,090000,283907260,15970,15830,15970,15820,17549
|