655 lines
33 KiB
CSV
655 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,205200,24841526370,5910,5910,5910,5910,30477
|
|
20231116,205100,24841526370,5910,5910,5910,5910,0
|
|
20231116,205000,24841526370,5910,5910,5910,5910,0
|
|
20231116,204900,24841526370,5910,5910,5910,5910,0
|
|
20231116,204800,24841526370,5910,5910,5910,5910,0
|
|
20231116,204700,24841526370,5910,5910,5910,5910,0
|
|
20231116,204600,24841526370,5910,5910,5910,5910,0
|
|
20231116,204500,24841526370,5910,5910,5910,5910,0
|
|
20231116,204400,24841526370,5910,5910,5910,5910,0
|
|
20231116,204300,24841526370,5910,5910,5910,5910,0
|
|
20231116,204200,24841526370,5910,5910,5910,5910,0
|
|
20231116,204100,24841526370,5910,5910,5910,5910,0
|
|
20231116,204000,24841526370,5910,5910,5910,5910,0
|
|
20231116,203900,24841526370,5910,5910,5910,5910,0
|
|
20231116,203800,24841526370,5910,5910,5910,5910,0
|
|
20231116,203700,24841526370,5910,5910,5910,5910,0
|
|
20231116,203600,24841526370,5910,5910,5910,5910,0
|
|
20231116,203500,24841526370,5910,5910,5910,5910,0
|
|
20231116,203400,24841526370,5910,5910,5910,5910,0
|
|
20231116,203300,24841526370,5910,5910,5910,5910,0
|
|
20231116,203200,24841526370,5910,5910,5910,5910,0
|
|
20231116,203100,24841526370,5910,5910,5910,5910,0
|
|
20231116,203000,24841526370,5910,5910,5910,5910,0
|
|
20231116,202900,24841526370,5910,5910,5910,5910,0
|
|
20231116,202800,24841526370,5910,5910,5910,5910,0
|
|
20231116,202700,24841526370,5910,5910,5910,5910,0
|
|
20231116,202600,24841526370,5910,5910,5910,5910,0
|
|
20231116,202500,24841526370,5910,5910,5910,5910,0
|
|
20231116,202400,24841526370,5910,5910,5910,5910,0
|
|
20231116,202300,24841526370,5910,5910,5910,5910,0
|
|
20231116,202200,24841526370,5910,5910,5910,5910,30477
|
|
20231116,202100,24841526370,5910,5910,5910,5910,0
|
|
20231116,202000,24841526370,5910,5910,5910,5910,0
|
|
20231116,201900,24841526370,5910,5910,5910,5910,0
|
|
20231116,201800,24841526370,5910,5910,5910,5910,0
|
|
20231116,201700,24841526370,5910,5910,5910,5910,0
|
|
20231116,201600,24841526370,5910,5910,5910,5910,0
|
|
20231116,201500,24841526370,5910,5910,5910,5910,0
|
|
20231116,201400,24841526370,5910,5910,5910,5910,0
|
|
20231116,201300,24841526370,5910,5910,5910,5910,0
|
|
20231116,201200,24841526370,5910,5910,5910,5910,0
|
|
20231116,201100,24841526370,5910,5910,5910,5910,0
|
|
20231116,201000,24841526370,5910,5910,5910,5910,0
|
|
20231116,200900,24841526370,5910,5910,5910,5910,0
|
|
20231116,200800,24841526370,5910,5910,5910,5910,0
|
|
20231116,200700,24841526370,5910,5910,5910,5910,0
|
|
20231116,200600,24841526370,5910,5910,5910,5910,0
|
|
20231116,200500,24841526370,5910,5910,5910,5910,0
|
|
20231116,200400,24841526370,5910,5910,5910,5910,0
|
|
20231116,200300,24841526370,5910,5910,5910,5910,0
|
|
20231116,200200,24841526370,5910,5910,5910,5910,0
|
|
20231116,200100,24841526370,5910,5910,5910,5910,0
|
|
20231116,200000,24841526370,5910,5910,5910,5910,0
|
|
20231116,195900,24841526370,5910,5910,5910,5910,0
|
|
20231116,195800,24841526370,5910,5910,5910,5910,0
|
|
20231116,195700,24841526370,5910,5910,5910,5910,0
|
|
20231116,195600,24841526370,5910,5910,5910,5910,0
|
|
20231116,195500,24841526370,5910,5910,5910,5910,0
|
|
20231116,195400,24841526370,5910,5910,5910,5910,0
|
|
20231116,195300,24841526370,5910,5910,5910,5910,0
|
|
20231116,195200,24841526370,5910,5910,5910,5910,30477
|
|
20231116,195100,24841526370,5910,5910,5910,5910,0
|
|
20231116,195000,24841526370,5910,5910,5910,5910,0
|
|
20231116,194900,24841526370,5910,5910,5910,5910,0
|
|
20231116,194800,24841526370,5910,5910,5910,5910,0
|
|
20231116,194700,24841526370,5910,5910,5910,5910,0
|
|
20231116,194600,24841526370,5910,5910,5910,5910,0
|
|
20231116,194500,24841526370,5910,5910,5910,5910,0
|
|
20231116,194400,24841526370,5910,5910,5910,5910,0
|
|
20231116,194300,24841526370,5910,5910,5910,5910,0
|
|
20231116,194200,24841526370,5910,5910,5910,5910,0
|
|
20231116,194100,24841526370,5910,5910,5910,5910,0
|
|
20231116,194000,24841526370,5910,5910,5910,5910,0
|
|
20231116,193900,24841526370,5910,5910,5910,5910,0
|
|
20231116,193800,24841526370,5910,5910,5910,5910,0
|
|
20231116,193700,24841526370,5910,5910,5910,5910,0
|
|
20231116,193600,24841526370,5910,5910,5910,5910,0
|
|
20231116,193500,24841526370,5910,5910,5910,5910,0
|
|
20231116,193400,24841526370,5910,5910,5910,5910,0
|
|
20231116,193300,24841526370,5910,5910,5910,5910,0
|
|
20231116,193200,24841526370,5910,5910,5910,5910,0
|
|
20231116,193100,24841526370,5910,5910,5910,5910,0
|
|
20231116,193000,24841526370,5910,5910,5910,5910,0
|
|
20231116,192900,24841526370,5910,5910,5910,5910,0
|
|
20231116,192800,24841526370,5910,5910,5910,5910,0
|
|
20231116,192700,24841526370,5910,5910,5910,5910,0
|
|
20231116,192600,24841526370,5910,5910,5910,5910,0
|
|
20231116,192500,24841526370,5910,5910,5910,5910,0
|
|
20231116,192400,24841526370,5910,5910,5910,5910,0
|
|
20231116,192300,24841526370,5910,5910,5910,5910,0
|
|
20231116,192200,24841526370,5910,5910,5910,5910,30477
|
|
20231116,192100,24841526370,5910,5910,5910,5910,0
|
|
20231116,192000,24841526370,5910,5910,5910,5910,0
|
|
20231116,191900,24841526370,5910,5910,5910,5910,0
|
|
20231116,191800,24841526370,5910,5910,5910,5910,0
|
|
20231116,191700,24841526370,5910,5910,5910,5910,0
|
|
20231116,191600,24841526370,5910,5910,5910,5910,0
|
|
20231116,191500,24841526370,5910,5910,5910,5910,0
|
|
20231116,191400,24841526370,5910,5910,5910,5910,0
|
|
20231116,191300,24841526370,5910,5910,5910,5910,0
|
|
20231116,191200,24841526370,5910,5910,5910,5910,0
|
|
20231116,191100,24841526370,5910,5910,5910,5910,0
|
|
20231116,191000,24841526370,5910,5910,5910,5910,0
|
|
20231116,190900,24841526370,5910,5910,5910,5910,0
|
|
20231116,190800,24841526370,5910,5910,5910,5910,0
|
|
20231116,190700,24841526370,5910,5910,5910,5910,0
|
|
20231116,190600,24841526370,5910,5910,5910,5910,0
|
|
20231116,190500,24841526370,5910,5910,5910,5910,0
|
|
20231116,190400,24841526370,5910,5910,5910,5910,0
|
|
20231116,190300,24841526370,5910,5910,5910,5910,0
|
|
20231116,190200,24841526370,5910,5910,5910,5910,0
|
|
20231116,190100,24841526370,5910,5910,5910,5910,0
|
|
20231116,190000,24841526370,5910,5910,5910,5910,0
|
|
20231116,185900,24841526370,5910,5910,5910,5910,0
|
|
20231116,185800,24841526370,5910,5910,5910,5910,0
|
|
20231116,185700,24841526370,5910,5910,5910,5910,0
|
|
20231116,185600,24841526370,5910,5910,5910,5910,0
|
|
20231116,185500,24841526370,5910,5910,5910,5910,0
|
|
20231116,185400,24841526370,5910,5910,5910,5910,0
|
|
20231116,185300,24841526370,5910,5910,5910,5910,0
|
|
20231116,185200,24841526370,5910,5910,5910,5910,30477
|
|
20231116,185100,24841526370,5910,5910,5910,5910,0
|
|
20231116,185000,24841526370,5910,5910,5910,5910,0
|
|
20231116,184900,24841526370,5910,5910,5910,5910,0
|
|
20231116,184800,24841526370,5910,5910,5910,5910,0
|
|
20231116,184700,24841526370,5910,5910,5910,5910,0
|
|
20231116,184600,24841526370,5910,5910,5910,5910,0
|
|
20231116,184500,24841526370,5910,5910,5910,5910,0
|
|
20231116,184400,24841526370,5910,5910,5910,5910,0
|
|
20231116,184300,24841526370,5910,5910,5910,5910,0
|
|
20231116,184200,24841526370,5910,5910,5910,5910,0
|
|
20231116,184100,24841526370,5910,5910,5910,5910,0
|
|
20231116,184000,24841526370,5910,5910,5910,5910,0
|
|
20231116,183900,24841526370,5910,5910,5910,5910,0
|
|
20231116,183800,24841526370,5910,5910,5910,5910,0
|
|
20231116,183700,24841526370,5910,5910,5910,5910,0
|
|
20231116,183600,24841526370,5910,5910,5910,5910,0
|
|
20231116,183500,24841526370,5910,5910,5910,5910,0
|
|
20231116,183400,24841526370,5910,5910,5910,5910,0
|
|
20231116,183300,24841526370,5910,5910,5910,5910,0
|
|
20231116,183200,24841526370,5910,5910,5910,5910,0
|
|
20231116,183100,24841526370,5910,5910,5910,5910,0
|
|
20231116,183000,24841526370,5910,5910,5910,5910,0
|
|
20231116,182900,24841526370,5910,5910,5910,5910,0
|
|
20231116,182800,24841526370,5910,5910,5910,5910,0
|
|
20231116,182700,24841526370,5910,5910,5910,5910,0
|
|
20231116,182600,24841526370,5910,5910,5910,5910,0
|
|
20231116,182500,24841526370,5910,5910,5910,5910,0
|
|
20231116,182400,24841526370,5910,5910,5910,5910,0
|
|
20231116,182300,24841526370,5910,5910,5910,5910,0
|
|
20231116,182200,24841526370,5910,5910,5910,5910,30477
|
|
20231116,182100,24841526370,5910,5910,5910,5910,0
|
|
20231116,182000,24841526370,5910,5910,5910,5910,0
|
|
20231116,181900,24841526370,5910,5910,5910,5910,0
|
|
20231116,181800,24841526370,5910,5910,5910,5910,0
|
|
20231116,181700,24841526370,5910,5910,5910,5910,0
|
|
20231116,181600,24841526370,5910,5910,5910,5910,0
|
|
20231116,181500,24841526370,5910,5910,5910,5910,0
|
|
20231116,181400,24841526370,5910,5910,5910,5910,0
|
|
20231116,181300,24841526370,5910,5910,5910,5910,0
|
|
20231116,181200,24841526370,5910,5910,5910,5910,0
|
|
20231116,181100,24841526370,5910,5910,5910,5910,0
|
|
20231116,181000,24841526370,5910,5910,5910,5910,0
|
|
20231116,180900,24841526370,5910,5910,5910,5910,0
|
|
20231116,180800,24841526370,5910,5910,5910,5910,0
|
|
20231116,180700,24841526370,5910,5910,5910,5910,0
|
|
20231116,180600,24841526370,5910,5910,5910,5910,0
|
|
20231116,180500,24841526370,5910,5910,5910,5910,0
|
|
20231116,180400,24841526370,5910,5910,5910,5910,0
|
|
20231116,180300,24841526370,5910,5910,5910,5910,0
|
|
20231116,180200,24841526370,5910,5910,5910,5910,0
|
|
20231116,180100,24841526370,5910,5910,5910,5910,0
|
|
20231116,180000,24841526370,5910,5910,5910,5910,0
|
|
20231116,175900,24841526370,5910,5910,5910,5910,0
|
|
20231116,175800,24841526370,5910,5910,5910,5910,0
|
|
20231116,175700,24841526370,5910,5910,5910,5910,0
|
|
20231116,175600,24841526370,5910,5910,5910,5910,0
|
|
20231116,175500,24841526370,5910,5910,5910,5910,0
|
|
20231116,175400,24841526370,5910,5910,5910,5910,0
|
|
20231116,175300,24841526370,5910,5910,5910,5910,0
|
|
20231116,175200,24841526370,5910,5910,5910,5910,30477
|
|
20231116,175100,24841526370,5910,5910,5910,5910,0
|
|
20231116,175000,24841526370,5910,5910,5910,5910,0
|
|
20231116,174900,24841526370,5910,5910,5910,5910,0
|
|
20231116,174800,24841526370,5910,5910,5910,5910,0
|
|
20231116,174700,24841526370,5910,5910,5910,5910,0
|
|
20231116,174600,24841526370,5910,5910,5910,5910,0
|
|
20231116,174500,24841526370,5910,5910,5910,5910,0
|
|
20231116,174400,24841526370,5910,5910,5910,5910,0
|
|
20231116,174300,24841526370,5910,5910,5910,5910,0
|
|
20231116,174200,24841526370,5910,5910,5910,5910,0
|
|
20231116,174100,24841526370,5910,5910,5910,5910,0
|
|
20231116,174000,24841526370,5910,5910,5910,5910,0
|
|
20231116,173900,24841526370,5910,5910,5910,5910,0
|
|
20231116,173800,24841526370,5910,5910,5910,5910,0
|
|
20231116,173700,24841526370,5910,5910,5910,5910,0
|
|
20231116,173600,24841526370,5910,5910,5910,5910,0
|
|
20231116,173500,24841526370,5910,5910,5910,5910,0
|
|
20231116,173400,24841526370,5910,5910,5910,5910,0
|
|
20231116,173300,24841526370,5910,5910,5910,5910,0
|
|
20231116,173200,24841526370,5910,5910,5910,5910,0
|
|
20231116,173100,24841526370,5910,5910,5910,5910,0
|
|
20231116,173000,24841526370,5910,5910,5910,5910,0
|
|
20231116,172900,24841526370,5910,5910,5910,5910,0
|
|
20231116,172800,24841526370,5910,5910,5910,5910,0
|
|
20231116,172700,24841526370,5910,5910,5910,5910,0
|
|
20231116,172600,24841526370,5910,5910,5910,5910,0
|
|
20231116,172500,24841526370,5910,5910,5910,5910,0
|
|
20231116,172400,24841526370,5910,5910,5910,5910,0
|
|
20231116,172300,24841526370,5910,5910,5910,5910,0
|
|
20231116,172200,24841526370,5910,5910,5910,5910,30477
|
|
20231116,172100,24841526370,5910,5910,5910,5910,0
|
|
20231116,172000,24841526370,5910,5910,5910,5910,0
|
|
20231116,171900,24841526370,5910,5910,5910,5910,0
|
|
20231116,171800,24841526370,5910,5910,5910,5910,0
|
|
20231116,171700,24841526370,5910,5910,5910,5910,0
|
|
20231116,171600,24841526370,5910,5910,5910,5910,0
|
|
20231116,171500,24841526370,5910,5910,5910,5910,0
|
|
20231116,171400,24841526370,5910,5910,5910,5910,0
|
|
20231116,171300,24841526370,5910,5910,5910,5910,0
|
|
20231116,171200,24841526370,5910,5910,5910,5910,0
|
|
20231116,171100,24841526370,5910,5910,5910,5910,0
|
|
20231116,171000,24841526370,5910,5910,5910,5910,0
|
|
20231116,170900,24841526370,5910,5910,5910,5910,0
|
|
20231116,170800,24841526370,5910,5910,5910,5910,0
|
|
20231116,170700,24841526370,5910,5910,5910,5910,0
|
|
20231116,170600,24841526370,5910,5910,5910,5910,0
|
|
20231116,170500,24841526370,5910,5910,5910,5910,0
|
|
20231116,170400,24841526370,5910,5910,5910,5910,0
|
|
20231116,170300,24841526370,5910,5910,5910,5910,0
|
|
20231116,170200,24841526370,5910,5910,5910,5910,0
|
|
20231116,170100,24841526370,5910,5910,5910,5910,0
|
|
20231116,170000,24841526370,5910,5910,5910,5910,0
|
|
20231116,165900,24841526370,5910,5910,5910,5910,0
|
|
20231116,165800,24841526370,5910,5910,5910,5910,0
|
|
20231116,165700,24841526370,5910,5910,5910,5910,0
|
|
20231116,165600,24841526370,5910,5910,5910,5910,0
|
|
20231116,165500,24841526370,5910,5910,5910,5910,0
|
|
20231116,165400,24841526370,5910,5910,5910,5910,0
|
|
20231116,165300,24841526370,5910,5910,5910,5910,0
|
|
20231116,165200,24841526370,5910,5910,5910,5910,30477
|
|
20231116,165100,24841526370,5910,5910,5910,5910,0
|
|
20231116,165000,24841526370,5910,5910,5910,5910,0
|
|
20231116,164900,24841526370,5910,5910,5910,5910,0
|
|
20231116,164800,24841526370,5910,5910,5910,5910,0
|
|
20231116,164700,24841526370,5910,5910,5910,5910,0
|
|
20231116,164600,24841526370,5910,5910,5910,5910,0
|
|
20231116,164500,24841526370,5910,5910,5910,5910,0
|
|
20231116,164400,24841526370,5910,5910,5910,5910,0
|
|
20231116,164300,24841526370,5910,5910,5910,5910,0
|
|
20231116,164200,24841526370,5910,5910,5910,5910,0
|
|
20231116,164100,24841526370,5910,5910,5910,5910,0
|
|
20231116,164000,24841526370,5910,5910,5910,5910,0
|
|
20231116,163900,24841526370,5910,5910,5910,5910,0
|
|
20231116,163800,24841526370,5910,5910,5910,5910,0
|
|
20231116,163700,24841526370,5910,5910,5910,5910,0
|
|
20231116,163600,24841526370,5910,5910,5910,5910,0
|
|
20231116,163500,24841526370,5910,5910,5910,5910,0
|
|
20231116,163400,24841526370,5910,5910,5910,5910,0
|
|
20231116,163300,24841526370,5910,5910,5910,5910,0
|
|
20231116,163200,24841526370,5910,5910,5910,5910,0
|
|
20231116,163100,24841526370,5910,5910,5910,5910,0
|
|
20231116,163000,24841526370,5910,5910,5910,5910,30477
|
|
20231116,162900,24661407300,5930,5930,5930,5930,0
|
|
20231116,162800,24661407300,5930,5930,5930,5930,0
|
|
20231116,162700,24661407300,5930,5930,5930,5930,0
|
|
20231116,162600,24661407300,5930,5930,5930,5930,0
|
|
20231116,162500,24661407300,5930,5930,5930,5930,0
|
|
20231116,162400,24661407300,5930,5930,5930,5930,0
|
|
20231116,162300,24661407300,5930,5930,5930,5930,0
|
|
20231116,162200,24661407300,5930,5930,5930,5930,0
|
|
20231116,162100,24661407300,5930,5930,5930,5930,0
|
|
20231116,162000,24661407300,5930,5930,5930,5930,0
|
|
20231116,161900,24661407300,5930,5930,5960,5920,6980
|
|
20231116,161800,24619997600,5920,5950,5950,5920,9561
|
|
20231116,161700,24563243430,5950,5990,5990,5950,6265
|
|
20231116,161600,24525903240,5990,6020,6020,5980,12573
|
|
20231116,161500,24450513050,6020,6010,6020,6010,8865
|
|
20231116,161400,24397202070,6010,6010,6010,6000,6275
|
|
20231116,161300,24359506820,6000,6000,6000,5990,5788
|
|
20231116,161200,24324787850,6010,6000,6010,6000,4894
|
|
20231116,161100,24295422850,6000,6010,6020,6000,4591
|
|
20231116,161000,24267825260,6010,5990,6010,5990,5001
|
|
20231116,160900,24237798230,5990,6000,6010,5990,6703
|
|
20231116,160800,24197533320,6000,6000,6010,5990,4927
|
|
20231116,160700,24167970970,6000,5990,6000,5980,5282
|
|
20231116,160600,24136326170,5990,6000,6010,5980,4820
|
|
20231116,160500,24107411360,6020,6000,6020,5990,4013
|
|
20231116,160400,24083315160,6000,6020,6020,6000,5658
|
|
20231116,160300,24049319780,6020,6010,6020,6000,5997
|
|
20231116,160200,24013257930,6010,6020,6030,6010,10056
|
|
20231116,160100,23952738350,6020,6020,6030,6000,15029
|
|
20231116,160000,23862304830,6020,6000,6030,6000,9991
|
|
20231116,155900,23802188540,6000,5980,6010,5960,14919
|
|
20231116,155800,23712741320,5990,6000,6000,5910,13964
|
|
20231116,155700,23629718760,6000,5980,6000,5980,4982
|
|
20231116,155600,23599854770,5980,5990,6000,5980,4150
|
|
20231116,155500,23574978380,5990,5990,6000,5980,6825
|
|
20231116,155400,23534078690,5990,5980,5990,5980,5532
|
|
20231116,155300,23500974080,5990,5980,5990,5980,3279
|
|
20231116,155200,23481341240,5980,5970,5980,5970,5612
|
|
20231116,155100,23447808730,5970,5970,5970,5960,3164
|
|
20231116,155000,23428925930,5960,5960,5960,5940,3159
|
|
20231116,154900,23410108910,5950,5960,5960,5950,556
|
|
20231116,154800,23406800470,5960,5960,5970,5940,4114
|
|
20231116,154700,23382277500,5960,5950,5960,5950,3169
|
|
20231116,154600,23363420400,5960,5970,5970,5960,769
|
|
20231116,154500,23358831560,5960,5960,5970,5960,106
|
|
20231116,154400,23358198920,5960,5960,5970,5950,3199
|
|
20231116,154300,23339141930,5960,5970,5970,5960,584
|
|
20231116,154200,23335657950,5970,5980,5980,5970,1856
|
|
20231116,154100,23324572010,5980,5980,5980,5970,112
|
|
20231116,154000,23323903260,5980,5990,5990,5960,5948
|
|
20231116,153900,23288406120,5990,5980,5990,5980,1391
|
|
20231116,153800,23280080690,5990,6000,6000,5980,5371
|
|
20231116,153700,23247891280,6010,5990,6010,5990,2505
|
|
20231116,153600,23232858130,6000,6000,6000,5980,1499
|
|
20231116,153500,23223885510,6000,5990,6000,5990,11233
|
|
20231116,153400,23156487740,5990,5980,5990,5980,1410
|
|
20231116,153300,23148044340,5980,5970,5990,5970,4954
|
|
20231116,153200,23118426420,5970,5970,5970,5960,2017
|
|
20231116,153100,23106385030,5970,5980,5980,5960,990
|
|
20231116,153000,23100467240,5980,5950,5980,5950,10012
|
|
20231116,152900,23040681000,5940,5960,5970,5940,910
|
|
20231116,152800,23035260070,5960,5960,5960,5960,799
|
|
20231116,152700,23030498030,5970,5960,5970,5960,1631
|
|
20231116,152600,23020773490,5960,5910,5970,5910,5526
|
|
20231116,152500,22987885940,5940,5920,5940,5910,666
|
|
20231116,152400,22983940330,5930,5910,5940,5910,2395
|
|
20231116,152300,22969738640,5900,5880,5900,5880,4155
|
|
20231116,152200,22945225890,5880,5870,5890,5860,5153
|
|
20231116,152100,22914943700,5870,5900,5900,5870,4442
|
|
20231116,152000,22888777870,5900,5910,5910,5860,14526
|
|
20231116,151900,22803279570,5910,5910,5920,5900,4931
|
|
20231116,151800,22774153040,5910,5930,5930,5910,10086
|
|
20231116,151700,22714424440,5930,5920,5940,5920,2379
|
|
20231116,151600,22700327290,5920,5940,5940,5920,3916
|
|
20231116,151500,22677108010,5930,5930,5950,5930,1997
|
|
20231116,151400,22665248310,5930,5940,5940,5920,7907
|
|
20231116,151300,22618375430,5940,5940,5950,5940,2379
|
|
20231116,151200,22604238530,5940,5950,5950,5940,1661
|
|
20231116,151100,22594365190,5950,5960,5960,5950,2279
|
|
20231116,151000,22580799110,5950,5960,5970,5950,666
|
|
20231116,150900,22576831520,5960,5940,5970,5940,3377
|
|
20231116,150800,22556723510,5940,5960,5960,5940,9533
|
|
20231116,150700,22499989090,5970,5980,5990,5960,8528
|
|
20231116,150600,22449077310,5980,6000,6010,5980,4364
|
|
20231116,150500,22422931780,5990,6000,6010,5990,2630
|
|
20231116,150400,22407148500,6000,5990,6000,5990,2277
|
|
20231116,150300,22393487850,5990,6000,6000,5980,3021
|
|
20231116,150200,22375388750,6000,5990,6010,5980,7679
|
|
20231116,150100,22329327370,5990,5980,6000,5980,1586
|
|
20231116,150000,22319838140,5980,5980,6000,5980,6716
|
|
20231116,145900,22279653350,5980,6010,6010,5980,1111
|
|
20231116,145800,22272994860,6000,6000,6000,5990,1176
|
|
20231116,145700,22265940640,6000,6010,6010,6000,1841
|
|
20231116,145600,22254886730,6010,6000,6010,6000,2777
|
|
20231116,145500,22238197010,6010,6000,6010,6000,5925
|
|
20231116,145400,22202642690,6000,6000,6020,6000,6074
|
|
20231116,145300,22166137210,6000,6010,6010,5990,3714
|
|
20231116,145200,22143859550,6010,5990,6010,5990,10700
|
|
20231116,145100,22079656620,5990,5980,5990,5980,2172
|
|
20231116,145000,22066649090,5970,5990,5990,5970,1086
|
|
20231116,144900,22060154180,5990,5950,5990,5940,4743
|
|
20231116,144800,22031949100,5950,5990,5990,5940,8562
|
|
20231116,144700,21980942640,5970,5990,6000,5950,10419
|
|
20231116,144600,21918701470,5990,6020,6020,5980,9098
|
|
20231116,144500,21864146590,6010,6010,6020,6010,11243
|
|
20231116,144400,21796523880,6020,6020,6040,6010,15994
|
|
20231116,144300,21700159220,6010,5990,6030,5980,27258
|
|
20231116,144200,21536467900,5990,5970,5990,5970,10894
|
|
20231116,144100,21471257420,5970,5960,5970,5960,3631
|
|
20231116,144000,21449585780,5970,5970,5970,5960,2012
|
|
20231116,143900,21437580170,5970,5970,5980,5960,3960
|
|
20231116,143800,21413933890,5960,5960,5970,5950,4487
|
|
20231116,143700,21387202290,5970,5980,5980,5960,2681
|
|
20231116,143600,21371198880,5980,5990,5990,5910,12988
|
|
20231116,143500,21293876900,5990,5990,6000,5970,8999
|
|
20231116,143400,21239990110,5980,5940,5980,5930,20180
|
|
20231116,143300,21119787580,5940,5960,5960,5940,3636
|
|
20231116,143200,21098155580,5960,5940,5960,5930,8139
|
|
20231116,143100,21049749350,5940,5950,5960,5930,4978
|
|
20231116,143000,21020143070,5950,5950,5960,5940,11313
|
|
20231116,142900,20952807410,5950,5940,5950,5940,7530
|
|
20231116,142800,20908053250,5940,5930,5940,5930,3173
|
|
20231116,142700,20889224410,5930,5900,5930,5890,4259
|
|
20231116,142600,20864047550,5900,5930,5930,5890,11709
|
|
20231116,142500,20794935120,5930,5930,5930,5920,2199
|
|
20231116,142400,20781901950,5930,5920,5930,5920,2549
|
|
20231116,142300,20766796200,5930,5930,5930,5910,3144
|
|
20231116,142200,20748162020,5930,5930,5940,5920,1674
|
|
20231116,142100,20738228160,5930,5930,5940,5930,2653
|
|
20231116,142000,20722490120,5930,5930,5930,5920,3044
|
|
20231116,141900,20704444090,5930,5930,5930,5920,2529
|
|
20231116,141800,20689456810,5930,5940,5940,5920,5788
|
|
20231116,141700,20655134160,5940,5900,5940,5900,6561
|
|
20231116,141600,20616333860,5900,5920,5920,5870,7872
|
|
20231116,141500,20569901740,5930,5930,5930,5920,3586
|
|
20231116,141400,20548638300,5930,5930,5950,5920,3855
|
|
20231116,141300,20525775580,5930,5940,5950,5930,6127
|
|
20231116,141200,20489411070,5940,5930,5940,5920,1965
|
|
20231116,141100,20477761430,5930,5940,5950,5920,3549
|
|
20231116,141000,20456711400,5940,5940,5940,5920,4247
|
|
20231116,140900,20431543640,5950,5930,5950,5920,3169
|
|
20231116,140800,20412752850,5920,5910,5950,5910,9763
|
|
20231116,140700,20354918360,5920,5940,5940,5900,8952
|
|
20231116,140600,20301929300,5920,5930,5950,5920,5522
|
|
20231116,140500,20269190910,5930,5950,5950,5920,7132
|
|
20231116,140400,20226896350,5950,5940,5960,5940,4561
|
|
20231116,140300,20199771020,5940,5950,5950,5920,5550
|
|
20231116,140200,20166821560,5950,5950,5950,5940,6116
|
|
20231116,140100,20130474580,5950,5930,5960,5930,8212
|
|
20231116,140000,20081655030,5940,5910,5950,5910,12755
|
|
20231116,135900,20005936600,5920,5920,5920,5910,2263
|
|
20231116,135800,19992548020,5910,5910,5920,5900,3675
|
|
20231116,135700,19970825470,5900,5880,5900,5880,1934
|
|
20231116,135600,19959418770,5890,5910,5910,5890,2980
|
|
20231116,135500,19941841500,5900,5890,5910,5880,4868
|
|
20231116,135400,19913161230,5890,5880,5890,5870,1387
|
|
20231116,135300,19905006910,5890,5890,5900,5880,2120
|
|
20231116,135200,19892508260,5890,5880,5900,5850,6396
|
|
20231116,135100,19854911130,5880,5860,5890,5860,2868
|
|
20231116,135000,19838048250,5880,5860,5880,5850,5677
|
|
20231116,134900,19804798890,5860,5860,5870,5850,6169
|
|
20231116,134800,19768664760,5860,5870,5880,5860,343
|
|
20231116,134700,19766654290,5860,5880,5880,5860,3259
|
|
20231116,134600,19747538680,5880,5870,5880,5870,912
|
|
20231116,134500,19742179700,5890,5890,5890,5870,1670
|
|
20231116,134400,19732372920,5890,5900,5900,5890,1856
|
|
20231116,134300,19721422530,5900,5900,5900,5870,429
|
|
20231116,134200,19718893420,5900,5880,5900,5870,3109
|
|
20231116,134100,19700610850,5880,5880,5880,5870,443
|
|
20231116,134000,19698008330,5880,5870,5880,5870,643
|
|
20231116,133900,19694228150,5870,5870,5880,5870,165
|
|
20231116,133800,19693259570,5870,5870,5880,5860,1509
|
|
20231116,133700,19684401170,5870,5870,5880,5860,2776
|
|
20231116,133600,19668105610,5870,5860,5880,5860,4798
|
|
20231116,133500,19639960780,5870,5880,5880,5870,2044
|
|
20231116,133400,19627957150,5870,5860,5880,5860,1450
|
|
20231116,133300,19619445530,5860,5900,5900,5860,12870
|
|
20231116,133200,19543833120,5900,5890,5900,5890,1975
|
|
20231116,133100,19532190260,5900,5890,5900,5890,2101
|
|
20231116,133000,19519804580,5900,5900,5900,5890,3283
|
|
20231116,132900,19500440700,5900,5920,5920,5900,845
|
|
20231116,132800,19495440040,5920,5920,5920,5910,154
|
|
20231116,132700,19494529670,5920,5920,5930,5910,1738
|
|
20231116,132600,19484234670,5920,5910,5920,5910,636
|
|
20231116,132500,19480470900,5920,5890,5920,5890,2755
|
|
20231116,132400,19464222940,5890,5890,5890,5880,435
|
|
20231116,132300,19461664020,5880,5880,5900,5870,1314
|
|
20231116,132200,19453932630,5880,5890,5900,5880,9270
|
|
20231116,132100,19399364180,5890,5890,5900,5890,7216
|
|
20231116,132000,19356844840,5890,5910,5910,5890,2521
|
|
20231116,131900,19341964020,5900,5910,5920,5900,9823
|
|
20231116,131800,19283952720,5910,5920,5920,5910,2229
|
|
20231116,131700,19270772590,5920,5920,5920,5910,667
|
|
20231116,131600,19266830470,5920,5940,5940,5900,17545
|
|
20231116,131500,19163108150,5940,5950,5950,5930,649
|
|
20231116,131400,19159252640,5940,5940,5950,5940,789
|
|
20231116,131300,19154565970,5940,5930,5940,5930,2387
|
|
20231116,131200,19140396060,5930,5940,5940,5930,6621
|
|
20231116,131100,19101097470,5940,5930,5940,5930,1114
|
|
20231116,131000,19094480920,5930,5940,5940,5930,7296
|
|
20231116,130900,19051207560,5940,5950,5960,5930,4373
|
|
20231116,130800,19025236550,5960,5920,5970,5920,21171
|
|
20231116,130700,18899273130,5930,5900,5930,5890,8035
|
|
20231116,130600,18851768550,5900,5890,5900,5890,50
|
|
20231116,130500,18851473830,5890,5900,5900,5880,3178
|
|
20231116,130400,18832744760,5900,5900,5900,5880,1107
|
|
20231116,130300,18826213500,5900,5880,5900,5880,496
|
|
20231116,130200,18823296900,5880,5890,5900,5880,29
|
|
20231116,130100,18823126170,5900,5880,5900,5880,82
|
|
20231116,130000,18822642810,5880,5900,5900,5880,362
|
|
20231116,125900,18820513570,5880,5900,5900,5880,1476
|
|
20231116,125800,18811833270,5880,5900,5900,5880,2132
|
|
20231116,125700,18799286370,5910,5870,5910,5870,6909
|
|
20231116,125600,18758567330,5870,5900,5900,5870,12017
|
|
20231116,125500,18687900960,5900,5900,5900,5900,583
|
|
20231116,125400,18684461260,5890,5900,5910,5890,2606
|
|
20231116,125300,18669085020,5900,5890,5910,5890,2054
|
|
20231116,125200,18656976430,5890,5890,5900,5890,607
|
|
20231116,125100,18653400160,5900,5910,5910,5900,733
|
|
20231116,125000,18649075440,5900,5900,5900,5900,1982
|
|
20231116,124900,18637381640,5900,5890,5900,5890,3291
|
|
20231116,124800,18617966980,5900,5890,5900,5890,1359
|
|
20231116,124700,18609962420,5900,5910,5910,5890,1757
|
|
20231116,124600,18599596210,5910,5900,5910,5890,5727
|
|
20231116,124500,18565813850,5900,5900,5920,5890,1904
|
|
20231116,124400,18554584250,5900,5900,5920,5890,6652
|
|
20231116,124300,18515338410,5880,5890,5910,5880,5575
|
|
20231116,124200,18482437850,5890,5900,5900,5880,192
|
|
20231116,124100,18481305270,5900,5880,5900,5880,2987
|
|
20231116,124000,18463741210,5870,5880,5890,5870,918
|
|
20231116,123900,18458347080,5870,5890,5890,5870,3675
|
|
20231116,123800,18436729190,5890,5890,5890,5870,1718
|
|
20231116,123700,18426627160,5880,5890,5900,5880,1103
|
|
20231116,123600,18420134960,5900,5890,5910,5880,1518
|
|
20231116,123500,18411192200,5890,5890,5890,5880,2006
|
|
20231116,123400,18399377350,5880,5890,5890,5880,839
|
|
20231116,123300,18394443910,5870,5890,5890,5860,3354
|
|
20231116,123200,18374741770,5890,5860,5890,5860,2685
|
|
20231116,123100,18358980900,5890,5880,5890,5850,6652
|
|
20231116,123000,18319974570,5880,5870,5890,5860,5126
|
|
20231116,122900,18289876370,5870,5900,5900,5860,6940
|
|
20231116,122800,18249082670,5910,5900,5920,5890,1375
|
|
20231116,122700,18240961280,5900,5910,5910,5890,1299
|
|
20231116,122600,18233298390,5910,5930,5930,5870,10622
|
|
20231116,122500,18170713600,5920,5930,5930,5920,759
|
|
20231116,122400,18166217760,5930,5920,5930,5920,1123
|
|
20231116,122300,18159569560,5920,5920,5920,5910,2405
|
|
20231116,122200,18145337270,5920,5910,5920,5910,1375
|
|
20231116,122100,18137205590,5900,5890,5920,5890,721
|
|
20231116,122000,18132954410,5890,5890,5920,5880,10390
|
|
20231116,121900,18071768860,5890,5920,5920,5880,21122
|
|
20231116,121800,17947224530,5920,5930,5930,5910,6850
|
|
20231116,121700,17906687420,5930,5940,5950,5930,6031
|
|
20231116,121600,17870907920,5950,5950,5970,5950,5895
|
|
20231116,121500,17835831730,5950,5930,5950,5930,120
|
|
20231116,121400,17835119310,5950,5950,5950,5930,1533
|
|
20231116,121300,17826023000,5950,5950,5950,5920,4396
|
|
20231116,121200,17799927460,5950,5930,5950,5920,7671
|
|
20231116,121100,17754420660,5940,5940,5940,5930,4316
|
|
20231116,121000,17728822010,5930,5940,5940,5930,3648
|
|
20231116,120900,17707169480,5940,5940,5950,5940,3996
|
|
20231116,120800,17683432180,5940,5940,5950,5940,1498
|
|
20231116,120700,17674527790,5940,5930,5990,5930,8302
|
|
20231116,120600,17625132620,5940,5960,5970,5930,13642
|
|
20231116,120500,17543994290,5960,5980,5990,5960,5131
|
|
20231116,120400,17513336910,5980,5990,6000,5980,2672
|
|
20231116,120300,17497329990,5990,5990,6000,5990,2565
|
|
20231116,120200,17481963060,5990,5990,6000,5990,995
|
|
20231116,120100,17476002800,5990,6000,6000,5990,4786
|
|
20231116,120000,17447334650,5990,6000,6000,5990,1354
|
|
20231116,115900,17439215420,6000,5990,6010,5990,5940
|
|
20231116,115800,17403579920,6000,6000,6000,5990,3752
|
|
20231116,115700,17381099770,6000,6010,6010,5990,3918
|
|
20231116,115600,17357592270,6010,6000,6010,5990,4055
|
|
20231116,115500,17333265780,6010,5980,6010,5970,7190
|
|
20231116,115400,17290160370,5990,5990,5990,5970,1067
|
|
20231116,115300,17283778710,5990,5980,5990,5980,576
|
|
20231116,115200,17280332150,5980,5980,5990,5980,3050
|
|
20231116,115100,17262091130,5970,6000,6000,5970,9504
|
|
20231116,115000,17205226580,6000,6000,6000,5980,7658
|
|
20231116,114900,17159340800,6010,5990,6010,5990,8277
|
|
20231116,114800,17109706160,5990,5990,5990,5980,3124
|
|
20231116,114700,17091012810,5990,5990,6000,5970,3916
|
|
20231116,114600,17067584070,5990,5970,6010,5960,13140
|
|
20231116,114500,16988789010,5980,5950,5980,5950,5912
|
|
20231116,114400,16953522260,5950,5960,5970,5930,6717
|
|
20231116,114300,16913568040,5970,5970,5970,5950,2222
|
|
20231116,114200,16900319310,5970,5960,5970,5960,2252
|
|
20231116,114100,16886894370,5960,5940,5960,5910,12704
|
|
20231116,114000,16811588600,5950,5970,5970,5930,18598
|
|
20231116,113900,16700900200,5970,5970,5990,5970,2163
|
|
20231116,113800,16687970450,5990,5990,5990,5970,5609
|
|
20231116,113700,16654412410,5990,6000,6000,5970,10114
|
|
20231116,113600,16593920040,6000,5990,6000,5980,4857
|
|
20231116,113500,16564857500,5990,6010,6020,5980,7511
|
|
20231116,113400,16519801680,6010,5960,6020,5960,8996
|
|
20231116,113300,16465922410,5970,5980,5990,5950,19623
|
|
20231116,113200,16348990630,5990,6000,6000,5960,16547
|
|
20231116,113100,16250221040,6000,6040,6040,5990,10513
|
|
20231116,113000,16187062910,6040,6000,6070,6000,18166
|
|
20231116,112900,16077340360,6010,6030,6040,5980,39857
|
|
20231116,112800,15837961180,6030,6030,6050,6020,9691
|
|
20231116,112700,15779448480,6030,6050,6060,6020,34753
|
|
20231116,112600,15569786040,6050,6100,6100,6030,38610
|
|
20231116,112500,15335897870,6100,6120,6180,6070,53780
|
|
20231116,112400,15006154360,6120,6080,6120,6070,28533
|
|
20231116,112300,14831964610,6090,6100,6150,6060,50023
|
|
20231116,112200,14526675330,6090,6120,6190,6090,132907
|
|
20231116,112100,13711137730,6130,6180,6190,6120,90194
|
|
20231116,112000,13156825710,6180,6020,6200,6020,259618
|
|
20231116,111900,11570349370,6020,5980,6020,5950,45760
|
|
20231116,111800,11296005690,5980,5930,5980,5930,18975
|
|
20231116,111700,11182940840,5930,5910,5930,5910,3311
|
|
20231116,111600,11163343780,5910,5910,5910,5890,996
|
|
20231116,111500,11157463090,5910,5870,5910,5870,9836
|
|
20231116,111400,11099673340,5870,5900,5900,5870,3596
|
|
20231116,111300,11078541840,5900,5900,5900,5890,250
|
|
20231116,111200,11077067170,5910,5870,5910,5870,1095
|
|
20231116,111100,11070623250,5870,5880,5890,5870,1633
|
|
20231116,111000,11061026090,5880,5890,5890,5880,505
|
|
20231116,110900,11058051680,5910,5910,5910,5880,1776
|
|
20231116,110800,11047577880,5910,5900,5910,5900,1474
|
|
20231116,110700,11038870240,5890,5880,5890,5860,3135
|
|
20231116,110600,11020434270,5850,5870,5880,5850,2594
|
|
20231116,110500,11005229200,5850,5890,5890,5850,5900
|
|
20231116,110400,10970599090,5880,5910,5920,5880,10348
|
|
20231116,110300,10909580100,5920,5930,5930,5910,3852
|
|
20231116,110200,10886796340,5920,5940,5940,5920,2914
|
|
20231116,110100,10869517890,5940,5940,5950,5940,2536
|
|
20231116,110000,10854447290,5950,5940,5950,5930,3858
|
|
20231116,105900,10831529950,5940,5930,5960,5930,4804
|
|
20231116,105800,10802962040,5940,5930,5940,5900,13468
|
|
20231116,105700,10723348450,5920,5940,5940,5910,13609
|
|
20231116,105600,10642745890,5940,5910,5960,5900,16236
|
|
20231116,105500,10546352670,5920,5930,5940,5900,12553
|
|
20231116,105400,10472072380,5930,5930,5950,5910,13210
|
|
20231116,105300,10393771110,5940,5910,5950,5910,16806
|
|
20231116,105200,10294114480,5910,5870,5940,5860,17130
|
|
20231116,105100,10192907070,5860,5820,5870,5820,13219
|
|
20231116,105000,10115557660,5810,5850,5860,5810,8816
|
|
20231116,104900,10064097550,5860,5840,5860,5830,5713
|
|
20231116,104800,10030683860,5840,5830,5850,5830,3190
|
|
20231116,104700,10012055440,5830,5790,5840,5790,6403
|
|
20231116,104600,9974847980,5790,5790,5800,5780,6126
|
|
20231116,104500,9939350680,5780,5800,5800,5780,6819
|
|
20231116,104400,9899867500,5800,5870,5870,5790,19190
|
|
20231116,104300,9788191990,5870,5890,5890,5870,9826
|
|
20231116,104200,9730425830,5890,5880,5900,5880,12083
|
|
20231116,104100,9659244060,5900,5860,5900,5840,11017
|
|
20231116,104000,9594537300,5860,5850,5890,5850,6089
|
|
20231116,103900,9558807770,5850,5800,5850,5800,15888
|
|
20231116,103800,9466039020,5810,5800,5830,5790,12729
|
|
20231116,103700,9392104830,5800,5810,5820,5790,16340
|
|
20231116,103600,9297308920,5810,5860,5860,5770,73343
|
|
20231116,103500,8871392190,5860,5860,5870,5850,7965
|
|
20231116,103400,8824703560,5870,5860,5890,5850,10473
|
|
20231116,103300,8763213170,5860,5860,5880,5850,19709
|
|
20231116,103200,8647830950,5850,5900,5910,5850,44776
|
|
20231116,103100,8384208860,5900,5970,5970,5900,23876
|
|
20231116,103000,8242816460,5970,5960,5970,5940,7025
|
|
20231116,102900,8200983010,5960,5960,5980,5940,14523
|
|
20231116,102800,8114440780,5960,5930,5970,5920,14635
|
|
20231116,102700,8027587480,5940,5980,5980,5920,23147
|
|
20231116,102600,7889737350,5980,6000,6020,5980,13365
|
|
20231116,102500,7809594220,6020,6010,6020,6000,3806
|
|
20231116,102400,7786730640,6000,6010,6040,5990,28110
|
|
20231116,102300,7617452290,6020,6040,6050,6020,12654
|
|
20231116,102200,7541124430,6040,6000,6050,6000,17049
|
|
20231116,102100,7438367570,6010,6020,6030,5990,12680
|
|
20231116,102000,7362156980,6020,5990,6030,5960,36938
|
|
20231116,101900,7140291110,5980,5940,6000,5930,22183
|
|
20231116,101800,7008026820,5960,5980,5980,5930,29815
|
|
20231116,101700,6830545950,5980,6000,6010,5980,27472
|
|
20231116,101600,6665755790,6010,6010,6020,5970,38704
|
|
20231116,101500,6433657200,6020,6010,6020,5970,29986
|
|
20231116,101400,6253748050,6000,6040,6040,5990,31968
|
|
20231116,101300,6061382750,6030,5910,6050,5900,66114
|
|
20231116,101200,5664713480,5910,5950,5950,5900,11527
|
|
20231116,101100,5596441390,5950,5920,5950,5900,18762
|
|
20231116,101000,5485356580,5930,5930,5950,5900,15925
|
|
20231116,100900,5390968800,5920,5950,5970,5890,26070
|
|
20231116,100800,5236526340,5930,6010,6020,5930,59016
|
|
20231116,100700,4884409580,6020,5980,6020,5940,55415
|
|
20231116,100600,4552727090,5980,5960,6000,5940,32339
|
|
20231116,100500,4359676890,5960,5850,6000,5850,43778
|
|
20231116,100400,4099332940,5890,5870,5890,5790,94778
|
|
20231116,100300,3546893760,5850,5950,5990,5830,101137
|
|
20231116,100200,2951258930,5950,5940,6030,5930,108365
|
|
20231116,100100,2304348100,5940,6070,6070,5940,118184
|
|
20231116,100000,1596203740,6070,6090,6120,6000,262685
|