649 lines
35 KiB
CSV
649 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,204600,14425807830,14890,14890,14890,14890,11490
|
|
20231116,204500,14425807830,14890,14890,14890,14890,0
|
|
20231116,204400,14425807830,14890,14890,14890,14890,0
|
|
20231116,204300,14425807830,14890,14890,14890,14890,0
|
|
20231116,204200,14425807830,14890,14890,14890,14890,0
|
|
20231116,204100,14425807830,14890,14890,14890,14890,0
|
|
20231116,204000,14425807830,14890,14890,14890,14890,0
|
|
20231116,203900,14425807830,14890,14890,14890,14890,0
|
|
20231116,203800,14425807830,14890,14890,14890,14890,0
|
|
20231116,203700,14425807830,14890,14890,14890,14890,0
|
|
20231116,203600,14425807830,14890,14890,14890,14890,0
|
|
20231116,203500,14425807830,14890,14890,14890,14890,0
|
|
20231116,203400,14425807830,14890,14890,14890,14890,0
|
|
20231116,203300,14425807830,14890,14890,14890,14890,0
|
|
20231116,203200,14425807830,14890,14890,14890,14890,0
|
|
20231116,203100,14425807830,14890,14890,14890,14890,0
|
|
20231116,203000,14425807830,14890,14890,14890,14890,0
|
|
20231116,202900,14425807830,14890,14890,14890,14890,0
|
|
20231116,202800,14425807830,14890,14890,14890,14890,0
|
|
20231116,202700,14425807830,14890,14890,14890,14890,0
|
|
20231116,202600,14425807830,14890,14890,14890,14890,0
|
|
20231116,202500,14425807830,14890,14890,14890,14890,0
|
|
20231116,202400,14425807830,14890,14890,14890,14890,0
|
|
20231116,202300,14425807830,14890,14890,14890,14890,0
|
|
20231116,202200,14425807830,14890,14890,14890,14890,0
|
|
20231116,202100,14425807830,14890,14890,14890,14890,0
|
|
20231116,202000,14425807830,14890,14890,14890,14890,0
|
|
20231116,201900,14425807830,14890,14890,14890,14890,0
|
|
20231116,201800,14425807830,14890,14890,14890,14890,0
|
|
20231116,201700,14425807830,14890,14890,14890,14890,0
|
|
20231116,201600,14425807830,14890,14890,14890,14890,11490
|
|
20231116,201500,14425807830,14890,14890,14890,14890,0
|
|
20231116,201400,14425807830,14890,14890,14890,14890,0
|
|
20231116,201300,14425807830,14890,14890,14890,14890,0
|
|
20231116,201200,14425807830,14890,14890,14890,14890,0
|
|
20231116,201100,14425807830,14890,14890,14890,14890,0
|
|
20231116,201000,14425807830,14890,14890,14890,14890,0
|
|
20231116,200900,14425807830,14890,14890,14890,14890,0
|
|
20231116,200800,14425807830,14890,14890,14890,14890,0
|
|
20231116,200700,14425807830,14890,14890,14890,14890,0
|
|
20231116,200600,14425807830,14890,14890,14890,14890,0
|
|
20231116,200500,14425807830,14890,14890,14890,14890,0
|
|
20231116,200400,14425807830,14890,14890,14890,14890,0
|
|
20231116,200300,14425807830,14890,14890,14890,14890,0
|
|
20231116,200200,14425807830,14890,14890,14890,14890,0
|
|
20231116,200100,14425807830,14890,14890,14890,14890,0
|
|
20231116,200000,14425807830,14890,14890,14890,14890,0
|
|
20231116,195900,14425807830,14890,14890,14890,14890,0
|
|
20231116,195800,14425807830,14890,14890,14890,14890,0
|
|
20231116,195700,14425807830,14890,14890,14890,14890,0
|
|
20231116,195600,14425807830,14890,14890,14890,14890,0
|
|
20231116,195500,14425807830,14890,14890,14890,14890,0
|
|
20231116,195400,14425807830,14890,14890,14890,14890,0
|
|
20231116,195300,14425807830,14890,14890,14890,14890,0
|
|
20231116,195200,14425807830,14890,14890,14890,14890,0
|
|
20231116,195100,14425807830,14890,14890,14890,14890,0
|
|
20231116,195000,14425807830,14890,14890,14890,14890,0
|
|
20231116,194900,14425807830,14890,14890,14890,14890,0
|
|
20231116,194800,14425807830,14890,14890,14890,14890,0
|
|
20231116,194700,14425807830,14890,14890,14890,14890,0
|
|
20231116,194600,14425807830,14890,14890,14890,14890,11490
|
|
20231116,194500,14425807830,14890,14890,14890,14890,0
|
|
20231116,194400,14425807830,14890,14890,14890,14890,0
|
|
20231116,194300,14425807830,14890,14890,14890,14890,0
|
|
20231116,194200,14425807830,14890,14890,14890,14890,0
|
|
20231116,194100,14425807830,14890,14890,14890,14890,0
|
|
20231116,194000,14425807830,14890,14890,14890,14890,0
|
|
20231116,193900,14425807830,14890,14890,14890,14890,0
|
|
20231116,193800,14425807830,14890,14890,14890,14890,0
|
|
20231116,193700,14425807830,14890,14890,14890,14890,0
|
|
20231116,193600,14425807830,14890,14890,14890,14890,0
|
|
20231116,193500,14425807830,14890,14890,14890,14890,0
|
|
20231116,193400,14425807830,14890,14890,14890,14890,0
|
|
20231116,193300,14425807830,14890,14890,14890,14890,0
|
|
20231116,193200,14425807830,14890,14890,14890,14890,0
|
|
20231116,193100,14425807830,14890,14890,14890,14890,0
|
|
20231116,193000,14425807830,14890,14890,14890,14890,0
|
|
20231116,192900,14425807830,14890,14890,14890,14890,0
|
|
20231116,192800,14425807830,14890,14890,14890,14890,0
|
|
20231116,192700,14425807830,14890,14890,14890,14890,0
|
|
20231116,192600,14425807830,14890,14890,14890,14890,0
|
|
20231116,192500,14425807830,14890,14890,14890,14890,0
|
|
20231116,192400,14425807830,14890,14890,14890,14890,0
|
|
20231116,192300,14425807830,14890,14890,14890,14890,0
|
|
20231116,192200,14425807830,14890,14890,14890,14890,0
|
|
20231116,192100,14425807830,14890,14890,14890,14890,0
|
|
20231116,192000,14425807830,14890,14890,14890,14890,0
|
|
20231116,191900,14425807830,14890,14890,14890,14890,0
|
|
20231116,191800,14425807830,14890,14890,14890,14890,0
|
|
20231116,191700,14425807830,14890,14890,14890,14890,0
|
|
20231116,191600,14425807830,14890,14890,14890,14890,11490
|
|
20231116,191500,14425807830,14890,14890,14890,14890,0
|
|
20231116,191400,14425807830,14890,14890,14890,14890,0
|
|
20231116,191300,14425807830,14890,14890,14890,14890,0
|
|
20231116,191200,14425807830,14890,14890,14890,14890,0
|
|
20231116,191100,14425807830,14890,14890,14890,14890,0
|
|
20231116,191000,14425807830,14890,14890,14890,14890,0
|
|
20231116,190900,14425807830,14890,14890,14890,14890,0
|
|
20231116,190800,14425807830,14890,14890,14890,14890,0
|
|
20231116,190700,14425807830,14890,14890,14890,14890,0
|
|
20231116,190600,14425807830,14890,14890,14890,14890,0
|
|
20231116,190500,14425807830,14890,14890,14890,14890,0
|
|
20231116,190400,14425807830,14890,14890,14890,14890,0
|
|
20231116,190300,14425807830,14890,14890,14890,14890,0
|
|
20231116,190200,14425807830,14890,14890,14890,14890,0
|
|
20231116,190100,14425807830,14890,14890,14890,14890,0
|
|
20231116,190000,14425807830,14890,14890,14890,14890,0
|
|
20231116,185900,14425807830,14890,14890,14890,14890,0
|
|
20231116,185800,14425807830,14890,14890,14890,14890,0
|
|
20231116,185700,14425807830,14890,14890,14890,14890,0
|
|
20231116,185600,14425807830,14890,14890,14890,14890,0
|
|
20231116,185500,14425807830,14890,14890,14890,14890,0
|
|
20231116,185400,14425807830,14890,14890,14890,14890,0
|
|
20231116,185300,14425807830,14890,14890,14890,14890,0
|
|
20231116,185200,14425807830,14890,14890,14890,14890,0
|
|
20231116,185100,14425807830,14890,14890,14890,14890,0
|
|
20231116,185000,14425807830,14890,14890,14890,14890,0
|
|
20231116,184900,14425807830,14890,14890,14890,14890,0
|
|
20231116,184800,14425807830,14890,14890,14890,14890,0
|
|
20231116,184700,14425807830,14890,14890,14890,14890,0
|
|
20231116,184600,14425807830,14890,14890,14890,14890,11490
|
|
20231116,184500,14425807830,14890,14890,14890,14890,0
|
|
20231116,184400,14425807830,14890,14890,14890,14890,0
|
|
20231116,184300,14425807830,14890,14890,14890,14890,0
|
|
20231116,184200,14425807830,14890,14890,14890,14890,0
|
|
20231116,184100,14425807830,14890,14890,14890,14890,0
|
|
20231116,184000,14425807830,14890,14890,14890,14890,0
|
|
20231116,183900,14425807830,14890,14890,14890,14890,0
|
|
20231116,183800,14425807830,14890,14890,14890,14890,0
|
|
20231116,183700,14425807830,14890,14890,14890,14890,0
|
|
20231116,183600,14425807830,14890,14890,14890,14890,0
|
|
20231116,183500,14425807830,14890,14890,14890,14890,0
|
|
20231116,183400,14425807830,14890,14890,14890,14890,0
|
|
20231116,183300,14425807830,14890,14890,14890,14890,0
|
|
20231116,183200,14425807830,14890,14890,14890,14890,0
|
|
20231116,183100,14425807830,14890,14890,14890,14890,0
|
|
20231116,183000,14425807830,14890,14890,14890,14890,0
|
|
20231116,182900,14425807830,14890,14890,14890,14890,0
|
|
20231116,182800,14425807830,14890,14890,14890,14890,0
|
|
20231116,182700,14425807830,14890,14890,14890,14890,0
|
|
20231116,182600,14425807830,14890,14890,14890,14890,0
|
|
20231116,182500,14425807830,14890,14890,14890,14890,0
|
|
20231116,182400,14425807830,14890,14890,14890,14890,0
|
|
20231116,182300,14425807830,14890,14890,14890,14890,0
|
|
20231116,182200,14425807830,14890,14890,14890,14890,0
|
|
20231116,182100,14425807830,14890,14890,14890,14890,0
|
|
20231116,182000,14425807830,14890,14890,14890,14890,0
|
|
20231116,181900,14425807830,14890,14890,14890,14890,0
|
|
20231116,181800,14425807830,14890,14890,14890,14890,0
|
|
20231116,181700,14425807830,14890,14890,14890,14890,0
|
|
20231116,181600,14425807830,14890,14890,14890,14890,11490
|
|
20231116,181500,14425807830,14890,14890,14890,14890,0
|
|
20231116,181400,14425807830,14890,14890,14890,14890,0
|
|
20231116,181300,14425807830,14890,14890,14890,14890,0
|
|
20231116,181200,14425807830,14890,14890,14890,14890,0
|
|
20231116,181100,14425807830,14890,14890,14890,14890,0
|
|
20231116,181000,14425807830,14890,14890,14890,14890,0
|
|
20231116,180900,14425807830,14890,14890,14890,14890,0
|
|
20231116,180800,14425807830,14890,14890,14890,14890,0
|
|
20231116,180700,14425807830,14890,14890,14890,14890,0
|
|
20231116,180600,14425807830,14890,14890,14890,14890,0
|
|
20231116,180500,14425807830,14890,14890,14890,14890,0
|
|
20231116,180400,14425807830,14890,14890,14890,14890,0
|
|
20231116,180300,14425807830,14890,14890,14890,14890,0
|
|
20231116,180200,14425807830,14890,14890,14890,14890,0
|
|
20231116,180100,14425807830,14890,14890,14890,14890,0
|
|
20231116,180000,14425807830,14890,14890,14890,14890,0
|
|
20231116,175900,14425807830,14890,14890,14890,14890,0
|
|
20231116,175800,14425807830,14890,14890,14890,14890,0
|
|
20231116,175700,14425807830,14890,14890,14890,14890,0
|
|
20231116,175600,14425807830,14890,14890,14890,14890,0
|
|
20231116,175500,14425807830,14890,14890,14890,14890,0
|
|
20231116,175400,14425807830,14890,14890,14890,14890,0
|
|
20231116,175300,14425807830,14890,14890,14890,14890,0
|
|
20231116,175200,14425807830,14890,14890,14890,14890,0
|
|
20231116,175100,14425807830,14890,14890,14890,14890,0
|
|
20231116,175000,14425807830,14890,14890,14890,14890,0
|
|
20231116,174900,14425807830,14890,14890,14890,14890,0
|
|
20231116,174800,14425807830,14890,14890,14890,14890,0
|
|
20231116,174700,14425807830,14890,14890,14890,14890,0
|
|
20231116,174600,14425807830,14890,14890,14890,14890,11490
|
|
20231116,174500,14425807830,14890,14890,14890,14890,0
|
|
20231116,174400,14425807830,14890,14890,14890,14890,0
|
|
20231116,174300,14425807830,14890,14890,14890,14890,0
|
|
20231116,174200,14425807830,14890,14890,14890,14890,0
|
|
20231116,174100,14425807830,14890,14890,14890,14890,0
|
|
20231116,174000,14425807830,14890,14890,14890,14890,0
|
|
20231116,173900,14425807830,14890,14890,14890,14890,0
|
|
20231116,173800,14425807830,14890,14890,14890,14890,0
|
|
20231116,173700,14425807830,14890,14890,14890,14890,0
|
|
20231116,173600,14425807830,14890,14890,14890,14890,0
|
|
20231116,173500,14425807830,14890,14890,14890,14890,0
|
|
20231116,173400,14425807830,14890,14890,14890,14890,0
|
|
20231116,173300,14425807830,14890,14890,14890,14890,0
|
|
20231116,173200,14425807830,14890,14890,14890,14890,0
|
|
20231116,173100,14425807830,14890,14890,14890,14890,0
|
|
20231116,173000,14425807830,14890,14890,14890,14890,0
|
|
20231116,172900,14425807830,14890,14890,14890,14890,0
|
|
20231116,172800,14425807830,14890,14890,14890,14890,0
|
|
20231116,172700,14425807830,14890,14890,14890,14890,0
|
|
20231116,172600,14425807830,14890,14890,14890,14890,0
|
|
20231116,172500,14425807830,14890,14890,14890,14890,0
|
|
20231116,172400,14425807830,14890,14890,14890,14890,0
|
|
20231116,172300,14425807830,14890,14890,14890,14890,0
|
|
20231116,172200,14425807830,14890,14890,14890,14890,0
|
|
20231116,172100,14425807830,14890,14890,14890,14890,0
|
|
20231116,172000,14425807830,14890,14890,14890,14890,0
|
|
20231116,171900,14425807830,14890,14890,14890,14890,0
|
|
20231116,171800,14425807830,14890,14890,14890,14890,0
|
|
20231116,171700,14425807830,14890,14890,14890,14890,0
|
|
20231116,171600,14425807830,14890,14890,14890,14890,11490
|
|
20231116,171500,14425807830,14890,14890,14890,14890,0
|
|
20231116,171400,14425807830,14890,14890,14890,14890,0
|
|
20231116,171300,14425807830,14890,14890,14890,14890,0
|
|
20231116,171200,14425807830,14890,14890,14890,14890,0
|
|
20231116,171100,14425807830,14890,14890,14890,14890,0
|
|
20231116,171000,14425807830,14890,14890,14890,14890,0
|
|
20231116,170900,14425807830,14890,14890,14890,14890,0
|
|
20231116,170800,14425807830,14890,14890,14890,14890,0
|
|
20231116,170700,14425807830,14890,14890,14890,14890,0
|
|
20231116,170600,14425807830,14890,14890,14890,14890,0
|
|
20231116,170500,14425807830,14890,14890,14890,14890,0
|
|
20231116,170400,14425807830,14890,14890,14890,14890,0
|
|
20231116,170300,14425807830,14890,14890,14890,14890,0
|
|
20231116,170200,14425807830,14890,14890,14890,14890,0
|
|
20231116,170100,14425807830,14890,14890,14890,14890,0
|
|
20231116,170000,14425807830,14890,14890,14890,14890,0
|
|
20231116,165900,14425807830,14890,14890,14890,14890,0
|
|
20231116,165800,14425807830,14890,14890,14890,14890,0
|
|
20231116,165700,14425807830,14890,14890,14890,14890,0
|
|
20231116,165600,14425807830,14890,14890,14890,14890,0
|
|
20231116,165500,14425807830,14890,14890,14890,14890,0
|
|
20231116,165400,14425807830,14890,14890,14890,14890,0
|
|
20231116,165300,14425807830,14890,14890,14890,14890,0
|
|
20231116,165200,14425807830,14890,14890,14890,14890,0
|
|
20231116,165100,14425807830,14890,14890,14890,14890,0
|
|
20231116,165000,14425807830,14890,14890,14890,14890,0
|
|
20231116,164900,14425807830,14890,14890,14890,14890,0
|
|
20231116,164800,14425807830,14890,14890,14890,14890,0
|
|
20231116,164700,14425807830,14890,14890,14890,14890,0
|
|
20231116,164600,14425807830,14890,14890,14890,14890,11490
|
|
20231116,164500,14425807830,14890,14890,14890,14890,0
|
|
20231116,164400,14425807830,14890,14890,14890,14890,0
|
|
20231116,164300,14425807830,14890,14890,14890,14890,0
|
|
20231116,164200,14425807830,14890,14890,14890,14890,0
|
|
20231116,164100,14425807830,14890,14890,14890,14890,0
|
|
20231116,164000,14425807830,14890,14890,14890,14890,0
|
|
20231116,163900,14425807830,14890,14890,14890,14890,0
|
|
20231116,163800,14425807830,14890,14890,14890,14890,0
|
|
20231116,163700,14425807830,14890,14890,14890,14890,0
|
|
20231116,163600,14425807830,14890,14890,14890,14890,0
|
|
20231116,163500,14425807830,14890,14890,14890,14890,0
|
|
20231116,163400,14425807830,14890,14890,14890,14890,0
|
|
20231116,163300,14425807830,14890,14890,14890,14890,0
|
|
20231116,163200,14425807830,14890,14890,14890,14890,0
|
|
20231116,163100,14425807830,14890,14890,14890,14890,0
|
|
20231116,163000,14425807830,14890,14890,14890,14890,11490
|
|
20231116,162900,14254721730,14890,14890,14890,14890,0
|
|
20231116,162800,14254721730,14890,14890,14890,14890,0
|
|
20231116,162700,14254721730,14890,14890,14890,14890,0
|
|
20231116,162600,14254721730,14890,14890,14890,14890,0
|
|
20231116,162500,14254721730,14890,14890,14890,14890,0
|
|
20231116,162400,14254721730,14890,14890,14890,14890,0
|
|
20231116,162300,14254721730,14890,14890,14890,14890,0
|
|
20231116,162200,14254721730,14890,14890,14890,14890,0
|
|
20231116,162100,14254721730,14890,14890,14890,14890,0
|
|
20231116,162000,14254721730,14890,14890,14890,14890,0
|
|
20231116,161900,14254721730,14890,14870,14900,14860,1217
|
|
20231116,161800,14236619810,14860,14870,14870,14860,1133
|
|
20231116,161700,14219773610,14870,14870,14870,14860,399
|
|
20231116,161600,14213840950,14870,14870,14870,14860,760
|
|
20231116,161500,14202541750,14860,14860,14870,14860,1811
|
|
20231116,161400,14175614820,14860,14860,14870,14850,1314
|
|
20231116,161300,14156095580,14870,14880,14880,14850,1756
|
|
20231116,161200,14130006020,14880,14860,14890,14860,808
|
|
20231116,161100,14117994490,14890,14900,14900,14860,1978
|
|
20231116,161000,14088577850,14880,14900,14900,14870,3120
|
|
20231116,160900,14042094720,14900,14960,14960,14860,6604
|
|
20231116,160800,13943689290,14970,15000,15010,14960,3390
|
|
20231116,160700,13892897310,14990,15000,15010,14990,757
|
|
20231116,160600,13881542530,15000,15000,15010,15000,1254
|
|
20231116,160500,13862727950,15020,15010,15020,15000,2022
|
|
20231116,160400,13832372600,15000,15020,15020,15000,690
|
|
20231116,160300,13822011470,15010,15020,15030,15010,2088
|
|
20231116,160200,13790656660,15020,15030,15040,15010,1286
|
|
20231116,160100,13771329970,15020,15020,15030,15010,1326
|
|
20231116,160000,13751409670,15020,15020,15020,15010,655
|
|
20231116,155900,13741574790,15020,15000,15020,15000,2564
|
|
20231116,155800,13703108610,14990,15000,15000,14990,1383
|
|
20231116,155700,13682369740,14990,15020,15020,14990,1933
|
|
20231116,155600,13653368430,15000,15020,15020,14990,2247
|
|
20231116,155500,13619634320,15010,15030,15030,15010,2497
|
|
20231116,155400,13582126260,15030,15040,15040,15020,2313
|
|
20231116,155300,13547367960,15040,15030,15040,15020,2861
|
|
20231116,155200,13504365260,15030,15030,15040,15020,5230
|
|
20231116,155100,13425773530,15030,15000,15030,15000,13009
|
|
20231116,155000,13230607390,15000,14990,15000,14990,1988
|
|
20231116,154900,13200788960,15000,14990,15000,14990,10768
|
|
20231116,154800,13039275340,14990,14990,14990,14980,6456
|
|
20231116,154700,12942504970,14990,14980,14990,14980,3798
|
|
20231116,154600,12885604390,14980,14970,14980,14970,2973
|
|
20231116,154500,12841069130,14980,14970,14980,14960,2220
|
|
20231116,154400,12807833020,14970,14970,14970,14960,866
|
|
20231116,154300,12794869600,14960,14970,14970,14960,1467
|
|
20231116,154200,12772916910,14970,14960,14970,14960,2006
|
|
20231116,154100,12742895970,14960,14960,14960,14950,574
|
|
20231116,154000,12734311400,14960,14950,14960,14950,1913
|
|
20231116,153900,12705705980,14950,14950,14950,14940,955
|
|
20231116,153800,12691430290,14940,14950,14950,14940,1118
|
|
20231116,153700,12674716850,14950,14940,14950,14940,1427
|
|
20231116,153600,12653384780,14950,14950,14950,14940,1956
|
|
20231116,153500,12624144170,14950,14950,14950,14940,2851
|
|
20231116,153400,12581524180,14950,14940,14950,14940,503
|
|
20231116,153300,12574006390,14950,14950,14950,14940,1392
|
|
20231116,153200,12553198270,14940,14950,14950,14940,324
|
|
20231116,153100,12548355030,14950,14950,14950,14940,1974
|
|
20231116,153000,12518845830,14950,14940,14950,14930,3919
|
|
20231116,152900,12460275830,14940,14930,14940,14930,782
|
|
20231116,152800,12448595650,14940,14940,14940,14930,1437
|
|
20231116,152700,12427133460,14930,14930,14930,14920,1389
|
|
20231116,152600,12406400100,14930,14940,14940,14920,2872
|
|
20231116,152500,12363516250,14940,14940,14940,14930,576
|
|
20231116,152400,12354910900,14940,14940,14940,14930,1706
|
|
20231116,152300,12329424470,14930,14940,14940,14930,1146
|
|
20231116,152200,12312304350,14940,14940,14940,14930,656
|
|
20231116,152100,12302505130,14940,14930,14940,14930,798
|
|
20231116,152000,12290585070,14930,14930,14930,14920,1080
|
|
20231116,151900,12274461920,14930,14930,14940,14930,2492
|
|
20231116,151800,12237247030,14930,14920,14930,14900,9724
|
|
20231116,151700,12092124290,14910,14890,14920,14890,1515
|
|
20231116,151600,12069536330,14890,14910,14920,14890,3435
|
|
20231116,151500,12018354450,14900,14910,14920,14900,1880
|
|
20231116,151400,11990323940,14910,14910,14910,14900,649
|
|
20231116,151300,11980648550,14910,14920,14920,14900,1346
|
|
20231116,151200,11960579240,14910,14920,14920,14910,1694
|
|
20231116,151100,11935317760,14920,14920,14920,14910,875
|
|
20231116,151000,11922263200,14910,14910,14920,14900,1065
|
|
20231116,150900,11906382610,14910,14910,14910,14900,401
|
|
20231116,150800,11900404120,14910,14890,14910,14890,2259
|
|
20231116,150700,11866739950,14900,14900,14910,14890,1309
|
|
20231116,150600,11847240180,14900,14890,14910,14890,1342
|
|
20231116,150500,11827244150,14900,14890,14900,14890,1959
|
|
20231116,150400,11798061620,14900,14900,14900,14890,2937
|
|
20231116,150300,11754305290,14910,14910,14910,14900,1321
|
|
20231116,150200,11734609290,14910,14920,14920,14900,2830
|
|
20231116,150100,11692412950,14920,14910,14920,14910,1008
|
|
20231116,150000,11677376310,14920,14920,14930,14910,767
|
|
20231116,145900,11665933860,14920,14920,14930,14910,1909
|
|
20231116,145800,11637451170,14920,14910,14920,14910,676
|
|
20231116,145700,11627368980,14920,14910,14920,14910,1582
|
|
20231116,145600,11603768380,14920,14920,14930,14910,1844
|
|
20231116,145500,11576257550,14910,14910,14920,14910,1182
|
|
20231116,145400,11558627200,14910,14910,14930,14910,442
|
|
20231116,145300,11552034430,14930,14920,14930,14910,1273
|
|
20231116,145200,11533038530,14920,14910,14920,14900,1974
|
|
20231116,145100,11503588480,14910,14910,14920,14900,1088
|
|
20231116,145000,11487366530,14900,14900,14920,14900,948
|
|
20231116,144900,11473234640,14900,14910,14920,14890,1654
|
|
20231116,144800,11448582830,14910,14910,14910,14890,1524
|
|
20231116,144700,11425874760,14920,14920,14920,14900,2950
|
|
20231116,144600,11381897840,14930,14920,14930,14910,763
|
|
20231116,144500,11370515290,14910,14920,14920,14910,1638
|
|
20231116,144400,11346079310,14920,14920,14920,14910,1155
|
|
20231116,144300,11328852540,14920,14910,14920,14900,2435
|
|
20231116,144200,11292550440,14910,14910,14910,14900,5267
|
|
20231116,144100,11214023010,14910,14900,14910,14900,3208
|
|
20231116,144000,11166207720,14910,14910,14910,14900,1099
|
|
20231116,143900,11149828520,14900,14890,14910,14890,1423
|
|
20231116,143800,11128624240,14890,14890,14900,14890,1737
|
|
20231116,143700,11102746990,14890,14900,14900,14890,950
|
|
20231116,143600,11088595500,14900,14890,14900,14890,460
|
|
20231116,143500,11081743340,14890,14900,14900,14890,1706
|
|
20231116,143400,11056331970,14900,14900,14900,14890,2239
|
|
20231116,143300,11022979820,14900,14890,14900,14880,1497
|
|
20231116,143200,11000686630,14900,14900,14900,14890,3959
|
|
20231116,143100,10941700590,14890,14890,14900,14880,1587
|
|
20231116,143000,10918065290,14890,14880,14900,14880,1272
|
|
20231116,142900,10899128580,14880,14890,14890,14880,1496
|
|
20231116,142800,10876863260,14890,14890,14900,14880,1475
|
|
20231116,142700,10854903370,14900,14890,14900,14880,1899
|
|
20231116,142600,10826619300,14900,14890,14900,14890,1796
|
|
20231116,142500,10799871620,14900,14890,14900,14890,619
|
|
20231116,142400,10790651340,14890,14890,14900,14880,1150
|
|
20231116,142300,10773524200,14880,14880,14890,14880,1167
|
|
20231116,142200,10756153820,14880,14890,14890,14870,1573
|
|
20231116,142100,10732748120,14890,14880,14900,14880,1323
|
|
20231116,142000,10713048230,14890,14880,14900,14880,1826
|
|
20231116,141900,10685854210,14880,14880,14900,14880,1638
|
|
20231116,141800,10661465110,14900,14900,14900,14870,1972
|
|
20231116,141700,10632105290,14890,14870,14890,14860,1919
|
|
20231116,141600,10603578070,14870,14900,14900,14870,1603
|
|
20231116,141500,10579721810,14900,14900,14900,14890,1897
|
|
20231116,141400,10551470710,14900,14900,14900,14890,1300
|
|
20231116,141300,10532107090,14900,14890,14910,14890,1296
|
|
20231116,141200,10512796610,14890,14900,14910,14890,2002
|
|
20231116,141100,10482968760,14890,14920,14920,14890,1975
|
|
20231116,141000,10453532820,14920,14910,14920,14900,1465
|
|
20231116,140900,10431689460,14910,14900,14910,14890,1683
|
|
20231116,140800,10406613000,14890,14900,14900,14890,471
|
|
20231116,140700,10399598630,14900,14890,14900,14890,414
|
|
20231116,140600,10393432230,14890,14880,14900,14880,839
|
|
20231116,140500,10380942390,14870,14890,14900,14870,1066
|
|
20231116,140400,10365069430,14890,14880,14890,14870,502
|
|
20231116,140300,10357599100,14880,14860,14890,14860,1723
|
|
20231116,140200,10331978480,14850,14850,14860,14850,872
|
|
20231116,140100,10319025890,14860,14860,14870,14850,689
|
|
20231116,140000,10308788210,14870,14880,14890,14870,773
|
|
20231116,135900,10297293080,14880,14870,14880,14860,1240
|
|
20231116,135800,10278852880,14870,14890,14890,14870,623
|
|
20231116,135700,10269586190,14890,14890,14900,14870,1574
|
|
20231116,135600,10246149150,14890,14880,14900,14880,638
|
|
20231116,135500,10236647380,14880,14870,14880,14870,766
|
|
20231116,135400,10225250210,14860,14890,14900,14860,1302
|
|
20231116,135300,10205867260,14890,14890,14900,14890,967
|
|
20231116,135200,10191466100,14890,14890,14900,14880,1419
|
|
20231116,135100,10170341370,14890,14850,14900,14850,1350
|
|
20231116,135000,10150271310,14840,14850,14850,14840,859
|
|
20231116,134900,10137518370,14850,14840,14850,14840,576
|
|
20231116,134800,10128967190,14840,14830,14840,14820,1358
|
|
20231116,134700,10108825420,14830,14830,14840,14820,1284
|
|
20231116,134600,10089784830,14840,14860,14860,14840,2254
|
|
20231116,134500,10056331210,14850,14850,14860,14840,1265
|
|
20231116,134400,10037540690,14860,14840,14860,14830,2508
|
|
20231116,134300,10000318670,14840,14850,14850,14830,2082
|
|
20231116,134200,9969419380,14860,14860,14870,14850,914
|
|
20231116,134100,9955836990,14860,14880,14880,14860,1498
|
|
20231116,134000,9933562980,14890,14870,14890,14870,1323
|
|
20231116,133900,9913880920,14870,14890,14890,14870,1808
|
|
20231116,133800,9886971130,14890,14890,14900,14890,1450
|
|
20231116,133700,9865372620,14900,14910,14910,14890,397
|
|
20231116,133600,9859458080,14910,14900,14920,14900,655
|
|
20231116,133500,9849696520,14890,14910,14920,14890,2333
|
|
20231116,133400,9814915620,14910,14920,14920,14910,877
|
|
20231116,133300,9801831850,14920,14910,14920,14900,918
|
|
20231116,133200,9788142100,14910,14910,14930,14910,1421
|
|
20231116,133100,9766942090,14910,14920,14930,14900,4247
|
|
20231116,133000,9703590360,14920,14920,14920,14910,832
|
|
20231116,132900,9691180670,14920,14910,14920,14910,432
|
|
20231116,132800,9684736760,14920,14920,14920,14910,450
|
|
20231116,132700,9678022920,14920,14900,14920,14900,256
|
|
20231116,132600,9674207880,14920,14890,14920,14890,1391
|
|
20231116,132500,9653481360,14900,14880,14900,14870,420
|
|
20231116,132400,9647230940,14900,14910,14920,14880,3181
|
|
20231116,132300,9599849260,14910,14920,14920,14900,2037
|
|
20231116,132200,9569485870,14920,14910,14920,14910,641
|
|
20231116,132100,9559928290,14900,14900,14910,14900,1242
|
|
20231116,132000,9541417820,14900,14910,14920,14890,2889
|
|
20231116,131900,9498352570,14920,14920,14920,14910,204
|
|
20231116,131800,9495309680,14910,14920,14920,14910,670
|
|
20231116,131700,9485314570,14920,14910,14920,14900,655
|
|
20231116,131600,9475547910,14910,14910,14920,14900,2010
|
|
20231116,131500,9445578680,14920,14910,14920,14910,512
|
|
20231116,131400,9437941620,14900,14910,14920,14900,1704
|
|
20231116,131300,9412531420,14920,14910,14920,14900,1244
|
|
20231116,131200,9393981810,14910,14900,14910,14890,2922
|
|
20231116,131100,9350442470,14900,14900,14900,14890,1560
|
|
20231116,131000,9327198560,14900,14890,14900,14890,2319
|
|
20231116,130900,9292647830,14890,14890,14890,14880,2458
|
|
20231116,130800,9256050890,14890,14890,14890,14880,237
|
|
20231116,130700,9252523240,14870,14880,14880,14860,3410
|
|
20231116,130600,9201799340,14870,14880,14880,14870,1758
|
|
20231116,130500,9175651390,14870,14870,14880,14870,354
|
|
20231116,130400,9170386260,14870,14870,14880,14860,708
|
|
20231116,130300,9159857930,14880,14880,14880,14870,1340
|
|
20231116,130200,9139930020,14880,14870,14880,14870,836
|
|
20231116,130100,9127497850,14870,14870,14870,14860,528
|
|
20231116,130000,9119646640,14870,14860,14870,14860,1413
|
|
20231116,125900,9098646970,14860,14840,14860,14840,980
|
|
20231116,125800,9084086390,14850,14860,14860,14840,1128
|
|
20231116,125700,9067333940,14850,14860,14860,14850,500
|
|
20231116,125600,9059907980,14850,14860,14870,14850,1615
|
|
20231116,125500,9035903550,14860,14870,14870,14860,1141
|
|
20231116,125400,9018945170,14860,14860,14880,14860,665
|
|
20231116,125300,9009056700,14850,14880,14880,14850,1683
|
|
20231116,125200,8984032680,14880,14860,14880,14860,385
|
|
20231116,125100,8978307360,14860,14860,14870,14860,730
|
|
20231116,125000,8967456630,14860,14870,14880,14860,1317
|
|
20231116,124900,8947872680,14870,14870,14880,14870,340
|
|
20231116,124800,8942815040,14870,14880,14880,14870,1541
|
|
20231116,124700,8919885950,14870,14860,14870,14860,779
|
|
20231116,124600,8908303990,14870,14870,14880,14860,1165
|
|
20231116,124500,8890981840,14870,14870,14880,14870,1614
|
|
20231116,124400,8866968720,14880,14870,14880,14870,476
|
|
20231116,124300,8859887830,14880,14860,14880,14860,767
|
|
20231116,124200,8848479810,14880,14870,14880,14870,370
|
|
20231116,124100,8842976670,14880,14850,14880,14850,1382
|
|
20231116,124000,8822438850,14850,14840,14850,14840,232
|
|
20231116,123900,8818995060,14840,14820,14850,14810,1045
|
|
20231116,123800,8803495320,14820,14820,14820,14810,1199
|
|
20231116,123700,8785727440,14810,14810,14820,14800,530
|
|
20231116,123600,8777877360,14810,14810,14810,14800,887
|
|
20231116,123500,8764740900,14810,14800,14810,14800,761
|
|
20231116,123400,8753473350,14800,14770,14800,14770,2517
|
|
20231116,123300,8716278070,14770,14770,14780,14770,1172
|
|
20231116,123200,8698964080,14770,14780,14780,14770,1388
|
|
20231116,123100,8678458460,14790,14790,14800,14790,1239
|
|
20231116,123000,8660131780,14790,14800,14810,14790,2515
|
|
20231116,122900,8622927210,14810,14840,14840,14810,1328
|
|
20231116,122800,8603241880,14840,14860,14860,14830,1076
|
|
20231116,122700,8587274030,14840,14850,14860,14840,2314
|
|
20231116,122600,8552902490,14860,14850,14860,14850,787
|
|
20231116,122500,8541211230,14850,14870,14870,14850,1089
|
|
20231116,122400,8525029480,14870,14880,14880,14870,2250
|
|
20231116,122300,8491570000,14880,14870,14880,14870,1035
|
|
20231116,122200,8476170570,14870,14870,14880,14860,282
|
|
20231116,122100,8471977610,14870,14870,14880,14860,1099
|
|
20231116,122000,8455639900,14870,14860,14880,14860,1007
|
|
20231116,121900,8440665650,14870,14870,14880,14860,523
|
|
20231116,121800,8432889660,14880,14870,14890,14860,1616
|
|
20231116,121700,8408845380,14880,14880,14880,14870,522
|
|
20231116,121600,8401082290,14880,14860,14880,14860,1222
|
|
20231116,121500,8382914850,14870,14870,14880,14860,492
|
|
20231116,121400,8375598320,14870,14880,14880,14860,616
|
|
20231116,121300,8366441150,14880,14880,14900,14870,2670
|
|
20231116,121200,8326693230,14890,14870,14890,14870,652
|
|
20231116,121100,8316994550,14860,14900,14900,14860,2497
|
|
20231116,121000,8279829150,14900,14890,14900,14880,278
|
|
20231116,120900,8275690750,14900,14890,14900,14880,2414
|
|
20231116,120800,8239760030,14890,14890,14900,14880,1390
|
|
20231116,120700,8219063870,14890,14890,14900,14880,841
|
|
20231116,120600,8206541260,14890,14880,14900,14880,2314
|
|
20231116,120500,8172083690,14880,14880,14880,14870,1007
|
|
20231116,120400,8157104720,14880,14870,14880,14860,1079
|
|
20231116,120300,8141060060,14860,14870,14870,14860,1856
|
|
20231116,120200,8113462420,14860,14850,14860,14850,1285
|
|
20231116,120100,8094375370,14860,14860,14870,14860,1156
|
|
20231116,120000,8077192460,14860,14860,14870,14850,640
|
|
20231116,115900,8067684400,14850,14870,14870,14850,1092
|
|
20231116,115800,8051451480,14870,14860,14870,14860,1691
|
|
20231116,115700,8026314870,14850,14850,14860,14840,578
|
|
20231116,115600,8017731570,14850,14850,14850,14840,3116
|
|
20231116,115500,7971460650,14850,14840,14850,14830,1567
|
|
20231116,115400,7948209420,14830,14830,14840,14830,1852
|
|
20231116,115300,7920743960,14830,14820,14830,14820,835
|
|
20231116,115200,7908365990,14820,14780,14820,14780,1028
|
|
20231116,115100,7893155780,14780,14770,14780,14770,733
|
|
20231116,115000,7882324710,14770,14790,14790,14770,1627
|
|
20231116,114900,7858277470,14790,14800,14800,14780,1234
|
|
20231116,114800,7840026990,14820,14810,14830,14790,1532
|
|
20231116,114700,7817320990,14810,14830,14840,14810,1794
|
|
20231116,114600,7790725550,14830,14850,14850,14820,791
|
|
20231116,114500,7778991060,14850,14840,14850,14830,2858
|
|
20231116,114400,7736571370,14840,14850,14860,14840,4712
|
|
20231116,114300,7666591660,14850,14840,14860,14840,1796
|
|
20231116,114200,7639928400,14830,14840,14840,14830,603
|
|
20231116,114100,7630979970,14840,14810,14840,14810,1513
|
|
20231116,114000,7608537780,14820,14810,14820,14810,539
|
|
20231116,113900,7600550880,14810,14800,14810,14800,613
|
|
20231116,113800,7591475430,14810,14820,14830,14790,3540
|
|
20231116,113700,7539047000,14810,14810,14810,14800,1019
|
|
20231116,113600,7523961180,14810,14840,14840,14810,2481
|
|
20231116,113500,7487175120,14840,14840,14850,14830,2815
|
|
20231116,113400,7445394840,14840,14820,14850,14820,9182
|
|
20231116,113300,7309221740,14820,14800,14820,14790,5298
|
|
20231116,113200,7230777990,14800,14780,14800,14780,2208
|
|
20231116,113100,7198116110,14770,14780,14790,14760,2902
|
|
20231116,113000,7155217870,14780,14760,14790,14760,3200
|
|
20231116,112900,7107951010,14760,14770,14780,14760,1928
|
|
20231116,112800,7079469890,14760,14750,14770,14750,1697
|
|
20231116,112700,7054416880,14760,14750,14760,14750,1442
|
|
20231116,112600,7033136130,14750,14740,14760,14740,2083
|
|
20231116,112500,7002410680,14750,14750,14750,14740,877
|
|
20231116,112400,6989482470,14740,14720,14740,14720,721
|
|
20231116,112300,6978863720,14710,14710,14730,14690,1560
|
|
20231116,112200,6955925630,14710,14760,14760,14710,5634
|
|
20231116,112100,6872918790,14750,14750,14760,14740,1954
|
|
20231116,112000,6844098160,14750,14710,14760,14700,3152
|
|
20231116,111900,6797650840,14710,14680,14710,14680,4238
|
|
20231116,111800,6735364680,14670,14680,14690,14670,1732
|
|
20231116,111700,6709939910,14670,14680,14680,14660,430
|
|
20231116,111600,6703631620,14670,14680,14680,14670,477
|
|
20231116,111500,6696632990,14680,14680,14680,14660,374
|
|
20231116,111400,6691146420,14680,14680,14690,14670,709
|
|
20231116,111300,6680739080,14680,14630,14700,14630,12348
|
|
20231116,111200,6499779870,14630,14630,14640,14620,973
|
|
20231116,111100,6485546970,14640,14640,14660,14640,1384
|
|
20231116,111000,6465269270,14620,14600,14650,14590,7409
|
|
20231116,110900,6356986090,14600,14590,14600,14590,1782
|
|
20231116,110800,6330983420,14590,14600,14610,14590,6045
|
|
20231116,110700,6242754480,14610,14610,14620,14600,2345
|
|
20231116,110600,6208504810,14620,14610,14620,14610,2047
|
|
20231116,110500,6178596620,14610,14620,14630,14610,1202
|
|
20231116,110400,6161029820,14620,14620,14630,14620,6094
|
|
20231116,110300,6071932480,14620,14630,14630,14610,503
|
|
20231116,110200,6064578640,14610,14620,14630,14610,1992
|
|
20231116,110100,6035464900,14610,14630,14640,14610,3710
|
|
20231116,110000,5981196300,14640,14660,14660,14630,3247
|
|
20231116,105900,5933645940,14660,14660,14670,14650,1503
|
|
20231116,105800,5911612030,14660,14670,14670,14650,1956
|
|
20231116,105700,5882941930,14670,14670,14670,14660,2494
|
|
20231116,105600,5846379230,14670,14660,14670,14660,503
|
|
20231116,105500,5839004310,14660,14660,14670,14660,1020
|
|
20231116,105400,5824050220,14660,14680,14680,14660,2828
|
|
20231116,105300,5782557520,14670,14680,14680,14670,432
|
|
20231116,105200,5776217850,14680,14680,14680,14660,1424
|
|
20231116,105100,5755323250,14670,14710,14710,14670,2400
|
|
20231116,105000,5720058170,14700,14680,14710,14670,1899
|
|
20231116,104900,5692150780,14670,14650,14670,14650,5532
|
|
20231116,104800,5611048850,14650,14640,14650,14640,3143
|
|
20231116,104700,5565030650,14640,14630,14640,14620,975
|
|
20231116,104600,5550770250,14640,14630,14640,14620,940
|
|
20231116,104500,5537014330,14630,14650,14650,14630,2036
|
|
20231116,104400,5507210040,14650,14630,14670,14630,2789
|
|
20231116,104300,5466371090,14630,14580,14630,14580,1628
|
|
20231116,104200,5442574040,14610,14560,14610,14550,5601
|
|
20231116,104100,5360937530,14550,14610,14610,14550,27229
|
|
20231116,104000,4964118210,14610,14640,14640,14610,14852
|
|
20231116,103900,4746995810,14640,14660,14670,14630,7900
|
|
20231116,103800,4631261040,14660,14690,14690,14660,9224
|
|
20231116,103700,4495943720,14680,14690,14690,14680,1735
|
|
20231116,103600,4470472290,14680,14670,14680,14670,3232
|
|
20231116,103500,4423034900,14680,14680,14700,14670,7195
|
|
20231116,103400,4317362930,14690,14730,14760,14680,16162
|
|
20231116,103300,4079548460,14730,14720,14750,14710,6652
|
|
20231116,103200,3981554860,14720,14700,14720,14690,6864
|
|
20231116,103100,3880616120,14700,14690,14700,14680,3671
|
|
20231116,103000,3826701820,14690,14690,14700,14670,3762
|
|
20231116,102900,3771465140,14690,14690,14700,14680,2823
|
|
20231116,102800,3729993840,14690,14680,14700,14680,3350
|
|
20231116,102700,3680791720,14680,14640,14690,14640,3971
|
|
20231116,102600,3622584710,14650,14630,14650,14620,4388
|
|
20231116,102500,3558373960,14620,14640,14660,14610,7549
|
|
20231116,102400,3447945640,14640,14630,14660,14610,11502
|
|
20231116,102300,3279746080,14620,14650,14700,14610,30332
|
|
20231116,102200,2835666450,14650,14720,14720,14650,20976
|
|
20231116,102100,2527491180,14720,14780,14790,14720,11044
|
|
20231116,102000,2364570430,14780,14800,14800,14780,2918
|
|
20231116,101900,2321431930,14800,14800,14810,14780,3177
|
|
20231116,101800,2274423360,14810,14810,14820,14800,1551
|
|
20231116,101700,2251443510,14840,14790,14840,14780,6197
|
|
20231116,101600,2159725490,14790,14800,14800,14780,4996
|
|
20231116,101500,2085819540,14800,14780,14810,14770,2262
|
|
20231116,101400,2052365570,14770,14790,14840,14720,15892
|
|
20231116,101300,1817806120,14780,14840,14840,14770,10960
|
|
20231116,101200,1655631640,14820,14800,14840,14780,7546
|
|
20231116,101100,1543894140,14800,14800,14840,14740,15257
|
|
20231116,101000,1318134720,14800,14900,14900,14780,15072
|
|
20231116,100900,1094549650,14900,14960,14960,14900,10799
|
|
20231116,100800,933361800,14960,15040,15050,14960,6732
|
|
20231116,100700,832367260,15050,15050,15070,15030,2359
|
|
20231116,100600,796858330,15070,15070,15080,15040,8760
|
|
20231116,100500,664932850,15060,15040,15100,15040,5732
|
|
20231116,100400,578521660,15040,15000,15050,15000,15674
|
|
20231116,100300,343242520,15000,14960,15000,14960,2699
|
|
20231116,100200,302815410,14960,14980,14990,14950,2820
|
|
20231116,100100,260612940,14990,14960,14990,14950,2534
|
|
20231116,100000,222667720,14920,14990,15000,14920,14865
|