655 lines
35 KiB
CSV
655 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,195200,6845824710,20500,20500,20500,20500,5225
|
|
20231114,195100,6845824710,20500,20500,20500,20500,0
|
|
20231114,195000,6845824710,20500,20500,20500,20500,0
|
|
20231114,194900,6845824710,20500,20500,20500,20500,0
|
|
20231114,194800,6845824710,20500,20500,20500,20500,0
|
|
20231114,194700,6845824710,20500,20500,20500,20500,0
|
|
20231114,194600,6845824710,20500,20500,20500,20500,0
|
|
20231114,194500,6845824710,20500,20500,20500,20500,0
|
|
20231114,194400,6845824710,20500,20500,20500,20500,0
|
|
20231114,194300,6845824710,20500,20500,20500,20500,0
|
|
20231114,194200,6845824710,20500,20500,20500,20500,0
|
|
20231114,194100,6845824710,20500,20500,20500,20500,0
|
|
20231114,194000,6845824710,20500,20500,20500,20500,0
|
|
20231114,193900,6845824710,20500,20500,20500,20500,0
|
|
20231114,193800,6845824710,20500,20500,20500,20500,0
|
|
20231114,193700,6845824710,20500,20500,20500,20500,0
|
|
20231114,193600,6845824710,20500,20500,20500,20500,0
|
|
20231114,193500,6845824710,20500,20500,20500,20500,0
|
|
20231114,193400,6845824710,20500,20500,20500,20500,0
|
|
20231114,193300,6845824710,20500,20500,20500,20500,0
|
|
20231114,193200,6845824710,20500,20500,20500,20500,0
|
|
20231114,193100,6845824710,20500,20500,20500,20500,0
|
|
20231114,193000,6845824710,20500,20500,20500,20500,0
|
|
20231114,192900,6845824710,20500,20500,20500,20500,0
|
|
20231114,192800,6845824710,20500,20500,20500,20500,0
|
|
20231114,192700,6845824710,20500,20500,20500,20500,0
|
|
20231114,192600,6845824710,20500,20500,20500,20500,0
|
|
20231114,192500,6845824710,20500,20500,20500,20500,0
|
|
20231114,192400,6845824710,20500,20500,20500,20500,0
|
|
20231114,192300,6845824710,20500,20500,20500,20500,0
|
|
20231114,192200,6845824710,20500,20500,20500,20500,5225
|
|
20231114,192100,6845824710,20500,20500,20500,20500,0
|
|
20231114,192000,6845824710,20500,20500,20500,20500,0
|
|
20231114,191900,6845824710,20500,20500,20500,20500,0
|
|
20231114,191800,6845824710,20500,20500,20500,20500,0
|
|
20231114,191700,6845824710,20500,20500,20500,20500,0
|
|
20231114,191600,6845824710,20500,20500,20500,20500,0
|
|
20231114,191500,6845824710,20500,20500,20500,20500,0
|
|
20231114,191400,6845824710,20500,20500,20500,20500,0
|
|
20231114,191300,6845824710,20500,20500,20500,20500,0
|
|
20231114,191200,6845824710,20500,20500,20500,20500,0
|
|
20231114,191100,6845824710,20500,20500,20500,20500,0
|
|
20231114,191000,6845824710,20500,20500,20500,20500,0
|
|
20231114,190900,6845824710,20500,20500,20500,20500,0
|
|
20231114,190800,6845824710,20500,20500,20500,20500,0
|
|
20231114,190700,6845824710,20500,20500,20500,20500,0
|
|
20231114,190600,6845824710,20500,20500,20500,20500,0
|
|
20231114,190500,6845824710,20500,20500,20500,20500,0
|
|
20231114,190400,6845824710,20500,20500,20500,20500,0
|
|
20231114,190300,6845824710,20500,20500,20500,20500,0
|
|
20231114,190200,6845824710,20500,20500,20500,20500,0
|
|
20231114,190100,6845824710,20500,20500,20500,20500,0
|
|
20231114,190000,6845824710,20500,20500,20500,20500,0
|
|
20231114,185900,6845824710,20500,20500,20500,20500,0
|
|
20231114,185800,6845824710,20500,20500,20500,20500,0
|
|
20231114,185700,6845824710,20500,20500,20500,20500,0
|
|
20231114,185600,6845824710,20500,20500,20500,20500,0
|
|
20231114,185500,6845824710,20500,20500,20500,20500,0
|
|
20231114,185400,6845824710,20500,20500,20500,20500,0
|
|
20231114,185300,6845824710,20500,20500,20500,20500,0
|
|
20231114,185200,6845824710,20500,20500,20500,20500,5225
|
|
20231114,185100,6845824710,20500,20500,20500,20500,0
|
|
20231114,185000,6845824710,20500,20500,20500,20500,0
|
|
20231114,184900,6845824710,20500,20500,20500,20500,0
|
|
20231114,184800,6845824710,20500,20500,20500,20500,0
|
|
20231114,184700,6845824710,20500,20500,20500,20500,0
|
|
20231114,184600,6845824710,20500,20500,20500,20500,0
|
|
20231114,184500,6845824710,20500,20500,20500,20500,0
|
|
20231114,184400,6845824710,20500,20500,20500,20500,0
|
|
20231114,184300,6845824710,20500,20500,20500,20500,0
|
|
20231114,184200,6845824710,20500,20500,20500,20500,0
|
|
20231114,184100,6845824710,20500,20500,20500,20500,0
|
|
20231114,184000,6845824710,20500,20500,20500,20500,0
|
|
20231114,183900,6845824710,20500,20500,20500,20500,0
|
|
20231114,183800,6845824710,20500,20500,20500,20500,0
|
|
20231114,183700,6845824710,20500,20500,20500,20500,0
|
|
20231114,183600,6845824710,20500,20500,20500,20500,0
|
|
20231114,183500,6845824710,20500,20500,20500,20500,0
|
|
20231114,183400,6845824710,20500,20500,20500,20500,0
|
|
20231114,183300,6845824710,20500,20500,20500,20500,0
|
|
20231114,183200,6845824710,20500,20500,20500,20500,0
|
|
20231114,183100,6845824710,20500,20500,20500,20500,0
|
|
20231114,183000,6845824710,20500,20500,20500,20500,0
|
|
20231114,182900,6845824710,20500,20500,20500,20500,0
|
|
20231114,182800,6845824710,20500,20500,20500,20500,0
|
|
20231114,182700,6845824710,20500,20500,20500,20500,0
|
|
20231114,182600,6845824710,20500,20500,20500,20500,0
|
|
20231114,182500,6845824710,20500,20500,20500,20500,0
|
|
20231114,182400,6845824710,20500,20500,20500,20500,0
|
|
20231114,182300,6845824710,20500,20500,20500,20500,0
|
|
20231114,182200,6845824710,20500,20500,20500,20500,5225
|
|
20231114,182100,6845824710,20500,20500,20500,20500,0
|
|
20231114,182000,6845824710,20500,20500,20500,20500,0
|
|
20231114,181900,6845824710,20500,20500,20500,20500,0
|
|
20231114,181800,6845824710,20500,20500,20500,20500,0
|
|
20231114,181700,6845824710,20500,20500,20500,20500,0
|
|
20231114,181600,6845824710,20500,20500,20500,20500,0
|
|
20231114,181500,6845824710,20500,20500,20500,20500,0
|
|
20231114,181400,6845824710,20500,20500,20500,20500,0
|
|
20231114,181300,6845824710,20500,20500,20500,20500,0
|
|
20231114,181200,6845824710,20500,20500,20500,20500,0
|
|
20231114,181100,6845824710,20500,20500,20500,20500,0
|
|
20231114,181000,6845824710,20500,20500,20500,20500,0
|
|
20231114,180900,6845824710,20500,20500,20500,20500,0
|
|
20231114,180800,6845824710,20500,20500,20500,20500,0
|
|
20231114,180700,6845824710,20500,20500,20500,20500,0
|
|
20231114,180600,6845824710,20500,20500,20500,20500,0
|
|
20231114,180500,6845824710,20500,20500,20500,20500,0
|
|
20231114,180400,6845824710,20500,20500,20500,20500,0
|
|
20231114,180300,6845824710,20500,20500,20500,20500,0
|
|
20231114,180200,6845824710,20500,20500,20500,20500,0
|
|
20231114,180100,6845824710,20500,20500,20500,20500,0
|
|
20231114,180000,6845824710,20500,20500,20500,20500,0
|
|
20231114,175900,6845824710,20500,20500,20500,20500,0
|
|
20231114,175800,6845824710,20500,20500,20500,20500,0
|
|
20231114,175700,6845824710,20500,20500,20500,20500,0
|
|
20231114,175600,6845824710,20500,20500,20500,20500,0
|
|
20231114,175500,6845824710,20500,20500,20500,20500,0
|
|
20231114,175400,6845824710,20500,20500,20500,20500,0
|
|
20231114,175300,6845824710,20500,20500,20500,20500,0
|
|
20231114,175200,6845824710,20500,20500,20500,20500,5225
|
|
20231114,175100,6845824710,20500,20500,20500,20500,0
|
|
20231114,175000,6845824710,20500,20500,20500,20500,0
|
|
20231114,174900,6845824710,20500,20500,20500,20500,0
|
|
20231114,174800,6845824710,20500,20500,20500,20500,0
|
|
20231114,174700,6845824710,20500,20500,20500,20500,0
|
|
20231114,174600,6845824710,20500,20500,20500,20500,0
|
|
20231114,174500,6845824710,20500,20500,20500,20500,0
|
|
20231114,174400,6845824710,20500,20500,20500,20500,0
|
|
20231114,174300,6845824710,20500,20500,20500,20500,0
|
|
20231114,174200,6845824710,20500,20500,20500,20500,0
|
|
20231114,174100,6845824710,20500,20500,20500,20500,0
|
|
20231114,174000,6845824710,20500,20500,20500,20500,0
|
|
20231114,173900,6845824710,20500,20500,20500,20500,0
|
|
20231114,173800,6845824710,20500,20500,20500,20500,0
|
|
20231114,173700,6845824710,20500,20500,20500,20500,0
|
|
20231114,173600,6845824710,20500,20500,20500,20500,0
|
|
20231114,173500,6845824710,20500,20500,20500,20500,0
|
|
20231114,173400,6845824710,20500,20500,20500,20500,0
|
|
20231114,173300,6845824710,20500,20500,20500,20500,0
|
|
20231114,173200,6845824710,20500,20500,20500,20500,0
|
|
20231114,173100,6845824710,20500,20500,20500,20500,0
|
|
20231114,173000,6845824710,20500,20500,20500,20500,0
|
|
20231114,172900,6845824710,20500,20500,20500,20500,0
|
|
20231114,172800,6845824710,20500,20500,20500,20500,0
|
|
20231114,172700,6845824710,20500,20500,20500,20500,0
|
|
20231114,172600,6845824710,20500,20500,20500,20500,0
|
|
20231114,172500,6845824710,20500,20500,20500,20500,0
|
|
20231114,172400,6845824710,20500,20500,20500,20500,0
|
|
20231114,172300,6845824710,20500,20500,20500,20500,0
|
|
20231114,172200,6845824710,20500,20500,20500,20500,5225
|
|
20231114,172100,6845824710,20500,20500,20500,20500,0
|
|
20231114,172000,6845824710,20500,20500,20500,20500,0
|
|
20231114,171900,6845824710,20500,20500,20500,20500,0
|
|
20231114,171800,6845824710,20500,20500,20500,20500,0
|
|
20231114,171700,6845824710,20500,20500,20500,20500,0
|
|
20231114,171600,6845824710,20500,20500,20500,20500,0
|
|
20231114,171500,6845824710,20500,20500,20500,20500,0
|
|
20231114,171400,6845824710,20500,20500,20500,20500,0
|
|
20231114,171300,6845824710,20500,20500,20500,20500,0
|
|
20231114,171200,6845824710,20500,20500,20500,20500,0
|
|
20231114,171100,6845824710,20500,20500,20500,20500,0
|
|
20231114,171000,6845824710,20500,20500,20500,20500,0
|
|
20231114,170900,6845824710,20500,20500,20500,20500,0
|
|
20231114,170800,6845824710,20500,20500,20500,20500,0
|
|
20231114,170700,6845824710,20500,20500,20500,20500,0
|
|
20231114,170600,6845824710,20500,20500,20500,20500,0
|
|
20231114,170500,6845824710,20500,20500,20500,20500,0
|
|
20231114,170400,6845824710,20500,20500,20500,20500,0
|
|
20231114,170300,6845824710,20500,20500,20500,20500,0
|
|
20231114,170200,6845824710,20500,20500,20500,20500,0
|
|
20231114,170100,6845824710,20500,20500,20500,20500,0
|
|
20231114,170000,6845824710,20500,20500,20500,20500,0
|
|
20231114,165900,6845824710,20500,20500,20500,20500,0
|
|
20231114,165800,6845824710,20500,20500,20500,20500,0
|
|
20231114,165700,6845824710,20500,20500,20500,20500,0
|
|
20231114,165600,6845824710,20500,20500,20500,20500,0
|
|
20231114,165500,6845824710,20500,20500,20500,20500,0
|
|
20231114,165400,6845824710,20500,20500,20500,20500,0
|
|
20231114,165300,6845824710,20500,20500,20500,20500,0
|
|
20231114,165200,6845824710,20500,20500,20500,20500,5225
|
|
20231114,165100,6845824710,20500,20500,20500,20500,0
|
|
20231114,165000,6845824710,20500,20500,20500,20500,0
|
|
20231114,164900,6845824710,20500,20500,20500,20500,0
|
|
20231114,164800,6845824710,20500,20500,20500,20500,0
|
|
20231114,164700,6845824710,20500,20500,20500,20500,0
|
|
20231114,164600,6845824710,20500,20500,20500,20500,0
|
|
20231114,164500,6845824710,20500,20500,20500,20500,0
|
|
20231114,164400,6845824710,20500,20500,20500,20500,0
|
|
20231114,164300,6845824710,20500,20500,20500,20500,0
|
|
20231114,164200,6845824710,20500,20500,20500,20500,0
|
|
20231114,164100,6845824710,20500,20500,20500,20500,0
|
|
20231114,164000,6845824710,20500,20500,20500,20500,0
|
|
20231114,163900,6845824710,20500,20500,20500,20500,0
|
|
20231114,163800,6845824710,20500,20500,20500,20500,0
|
|
20231114,163700,6845824710,20500,20500,20500,20500,0
|
|
20231114,163600,6845824710,20500,20500,20500,20500,0
|
|
20231114,163500,6845824710,20500,20500,20500,20500,0
|
|
20231114,163400,6845824710,20500,20500,20500,20500,0
|
|
20231114,163300,6845824710,20500,20500,20500,20500,0
|
|
20231114,163200,6845824710,20500,20500,20500,20500,0
|
|
20231114,163100,6845824710,20500,20500,20500,20500,0
|
|
20231114,163000,6845824710,20500,20500,20500,20500,0
|
|
20231114,162900,6845824710,20500,20500,20500,20500,0
|
|
20231114,162800,6845824710,20500,20500,20500,20500,0
|
|
20231114,162700,6845824710,20500,20500,20500,20500,0
|
|
20231114,162600,6845824710,20500,20500,20500,20500,0
|
|
20231114,162500,6845824710,20500,20500,20500,20500,0
|
|
20231114,162400,6845824710,20500,20500,20500,20500,0
|
|
20231114,162300,6845824710,20500,20500,20500,20500,0
|
|
20231114,162200,6845824710,20500,20500,20500,20500,5225
|
|
20231114,162100,6845824710,20500,20500,20500,20500,0
|
|
20231114,162000,6845824710,20500,20500,20500,20500,0
|
|
20231114,161900,6845824710,20500,20500,20500,20500,0
|
|
20231114,161800,6845824710,20500,20500,20500,20500,0
|
|
20231114,161700,6845824710,20500,20500,20500,20500,0
|
|
20231114,161600,6845824710,20500,20500,20500,20500,0
|
|
20231114,161500,6845824710,20500,20500,20500,20500,0
|
|
20231114,161400,6845824710,20500,20500,20500,20500,0
|
|
20231114,161300,6845824710,20500,20500,20500,20500,0
|
|
20231114,161200,6845824710,20500,20500,20500,20500,0
|
|
20231114,161100,6845824710,20500,20500,20500,20500,0
|
|
20231114,161000,6845824710,20500,20500,20500,20500,0
|
|
20231114,160900,6845824710,20500,20500,20500,20500,0
|
|
20231114,160800,6845824710,20500,20500,20500,20500,0
|
|
20231114,160700,6845824710,20500,20500,20500,20500,0
|
|
20231114,160600,6845824710,20500,20500,20500,20500,0
|
|
20231114,160500,6845824710,20500,20500,20500,20500,0
|
|
20231114,160400,6845824710,20500,20500,20500,20500,0
|
|
20231114,160300,6845824710,20500,20500,20500,20500,0
|
|
20231114,160200,6845824710,20500,20500,20500,20500,0
|
|
20231114,160100,6845824710,20500,20500,20500,20500,0
|
|
20231114,160000,6845824710,20500,20500,20500,20500,0
|
|
20231114,155900,6845824710,20500,20500,20500,20500,0
|
|
20231114,155800,6845824710,20500,20500,20500,20500,0
|
|
20231114,155700,6845824710,20500,20500,20500,20500,0
|
|
20231114,155600,6845824710,20500,20500,20500,20500,0
|
|
20231114,155500,6845824710,20500,20500,20500,20500,0
|
|
20231114,155400,6845824710,20500,20500,20500,20500,0
|
|
20231114,155300,6845824710,20500,20500,20500,20500,0
|
|
20231114,155200,6845824710,20500,20500,20500,20500,5225
|
|
20231114,155100,6845824710,20500,20500,20500,20500,0
|
|
20231114,155000,6845824710,20500,20500,20500,20500,0
|
|
20231114,154900,6845824710,20500,20500,20500,20500,0
|
|
20231114,154800,6845824710,20500,20500,20500,20500,0
|
|
20231114,154700,6845824710,20500,20500,20500,20500,0
|
|
20231114,154600,6845824710,20500,20500,20500,20500,0
|
|
20231114,154500,6845824710,20500,20500,20500,20500,0
|
|
20231114,154400,6845824710,20500,20500,20500,20500,0
|
|
20231114,154300,6845824710,20500,20500,20500,20500,0
|
|
20231114,154200,6845824710,20500,20500,20500,20500,0
|
|
20231114,154100,6845824710,20500,20500,20500,20500,0
|
|
20231114,154000,6845824710,20500,20500,20500,20500,0
|
|
20231114,153900,6845824710,20500,20500,20500,20500,0
|
|
20231114,153800,6845824710,20500,20500,20500,20500,0
|
|
20231114,153700,6845824710,20500,20500,20500,20500,0
|
|
20231114,153600,6845824710,20500,20500,20500,20500,0
|
|
20231114,153500,6845824710,20500,20500,20500,20500,0
|
|
20231114,153400,6845824710,20500,20500,20500,20500,0
|
|
20231114,153300,6845824710,20500,20500,20500,20500,0
|
|
20231114,153200,6845824710,20500,20500,20500,20500,0
|
|
20231114,153100,6845824710,20500,20500,20500,20500,0
|
|
20231114,153000,6845824710,20500,20500,20500,20500,5225
|
|
20231114,152900,6738712210,20550,20550,20550,20550,0
|
|
20231114,152800,6738712210,20550,20550,20550,20550,0
|
|
20231114,152700,6738712210,20550,20550,20550,20550,0
|
|
20231114,152600,6738712210,20550,20550,20550,20550,0
|
|
20231114,152500,6738712210,20550,20550,20550,20550,0
|
|
20231114,152400,6738712210,20550,20550,20550,20550,0
|
|
20231114,152300,6738712210,20550,20550,20550,20550,0
|
|
20231114,152200,6738712210,20550,20550,20550,20550,0
|
|
20231114,152100,6738712210,20550,20550,20550,20550,0
|
|
20231114,152000,6738712210,20550,20550,20550,20550,0
|
|
20231114,151900,6738712210,20550,20550,20550,20500,500
|
|
20231114,151800,6728445710,20550,20500,20550,20500,2153
|
|
20231114,151700,6684234760,20500,20500,20550,20500,1192
|
|
20231114,151600,6659780860,20550,20500,20550,20500,484
|
|
20231114,151500,6649855460,20500,20500,20550,20450,865
|
|
20231114,151400,6632124010,20500,20500,20550,20450,1865
|
|
20231114,151300,6593877860,20500,20500,20550,20500,1173
|
|
20231114,151200,6569817010,20450,20550,20550,20450,700
|
|
20231114,151100,6555474260,20500,20450,20550,20450,2564
|
|
20231114,151000,6502911560,20450,20450,20500,20450,502
|
|
20231114,150900,6492632610,20450,20500,20500,20450,664
|
|
20231114,150800,6479026160,20450,20450,20500,20450,477
|
|
20231114,150700,6469256160,20500,20450,20500,20450,515
|
|
20231114,150600,6458706560,20450,20450,20500,20450,743
|
|
20231114,150500,6443498060,20450,20500,20550,20450,942
|
|
20231114,150400,6424196610,20500,20500,20550,20450,771
|
|
20231114,150300,6408392610,20550,20500,20550,20450,1092
|
|
20231114,150200,6386001310,20450,20500,20500,20450,2371
|
|
20231114,150100,6337402660,20500,20500,20500,20450,814
|
|
20231114,150000,6320721160,20500,20500,20500,20450,854
|
|
20231114,145900,6303228810,20500,20450,20500,20450,689
|
|
20231114,145800,6289119510,20450,20450,20500,20450,604
|
|
20231114,145700,6276749560,20450,20400,20500,20400,1960
|
|
20231114,145600,6236621710,20450,20450,20500,20400,3909
|
|
20231114,145500,6156685810,20500,20500,20500,20450,797
|
|
20231114,145400,6140352660,20500,20500,20500,20450,1237
|
|
20231114,145300,6115014210,20450,20450,20550,20450,951
|
|
20231114,145200,6095519610,20500,20500,20550,20450,1385
|
|
20231114,145100,6067132860,20450,20400,20500,20400,1104
|
|
20231114,145000,6044502460,20450,20450,20500,20400,1956
|
|
20231114,144900,6004462060,20450,20450,20500,20450,1652
|
|
20231114,144800,5970615060,20450,20450,20500,20450,1216
|
|
20231114,144700,5945716910,20500,20450,20500,20400,1024
|
|
20231114,144600,5924737210,20450,20450,20500,20400,1246
|
|
20231114,144500,5899288610,20450,20450,20450,20400,988
|
|
20231114,144400,5879084860,20450,20450,20450,20400,627
|
|
20231114,144300,5866268960,20450,20450,20450,20400,551
|
|
20231114,144200,5855002510,20450,20450,20500,20400,598
|
|
20231114,144100,5842774310,20450,20450,20500,20450,1253
|
|
20231114,144000,5817123960,20450,20450,20500,20400,2017
|
|
20231114,143900,5775860460,20450,20450,20500,20450,792
|
|
20231114,143800,5759650710,20450,20450,20500,20450,2077
|
|
20231114,143700,5717160210,20450,20450,20500,20400,734
|
|
20231114,143600,5702154510,20450,20400,20450,20400,1259
|
|
20231114,143500,5676422310,20400,20450,20450,20400,629
|
|
20231114,143400,5663576810,20450,20400,20450,20400,645
|
|
20231114,143300,5650399910,20450,20350,20450,20350,2337
|
|
20231114,143200,5602685410,20350,20350,20400,20350,702
|
|
20231114,143100,5588377010,20400,20400,20400,20350,774
|
|
20231114,143000,5572593610,20400,20350,20400,20350,957
|
|
20231114,142900,5553085260,20400,20350,20400,20350,544
|
|
20231114,142800,5541998660,20400,20300,20400,20300,1405
|
|
20231114,142700,5513407560,20300,20300,20350,20300,539
|
|
20231114,142600,5502448660,20300,20300,20350,20300,719
|
|
20231114,142500,5487839960,20300,20300,20350,20250,1101
|
|
20231114,142400,5465483260,20350,20300,20350,20300,527
|
|
20231114,142300,5454772310,20300,20300,20350,20300,473
|
|
20231114,142200,5445155010,20350,20350,20350,20250,927
|
|
20231114,142100,5426317210,20300,20350,20350,20250,469
|
|
20231114,142000,5416783510,20300,20300,20350,20300,912
|
|
20231114,141900,5398257010,20300,20300,20350,20300,571
|
|
20231114,141800,5386665660,20350,20300,20350,20250,826
|
|
20231114,141700,5369879810,20250,20300,20300,20250,1254
|
|
20231114,141600,5344433410,20300,20250,20300,20200,1140
|
|
20231114,141500,5321325760,20250,20250,20300,20250,924
|
|
20231114,141400,5302601810,20300,20300,20300,20250,1072
|
|
20231114,141300,5280857010,20250,20250,20300,20250,407
|
|
20231114,141200,5272602360,20250,20250,20300,20250,458
|
|
20231114,141100,5263314910,20250,20250,20300,20250,1138
|
|
20231114,141000,5240244510,20300,20300,20300,20250,794
|
|
20231114,140900,5224129010,20250,20250,20300,20200,689
|
|
20231114,140800,5210168110,20250,20250,20300,20250,948
|
|
20231114,140700,5190955210,20300,20250,20300,20200,443
|
|
20231114,140600,5181985710,20250,20250,20250,20150,1748
|
|
20231114,140500,5146675510,20200,20250,20250,20200,712
|
|
20231114,140400,5132290610,20250,20200,20250,20200,36
|
|
20231114,140300,5131562810,20250,20250,20250,20200,200
|
|
20231114,140200,5127520260,20300,20300,20300,20250,1107
|
|
20231114,140100,5105103360,20250,20300,20300,20250,685
|
|
20231114,140000,5091213610,20250,20250,20300,20250,3449
|
|
20231114,135900,5021353110,20200,20100,20250,20100,10392
|
|
20231114,135800,4811425310,20150,20150,20200,20150,1577
|
|
20231114,135700,4779648710,20150,20200,20200,20100,155
|
|
20231114,135600,4776523660,20150,20150,20150,20150,918
|
|
20231114,135500,4758025960,20150,20150,20200,20150,211
|
|
20231114,135400,4753774260,20200,20100,20200,20100,330
|
|
20231114,135300,4747127910,20100,20150,20150,20100,282
|
|
20231114,135200,4741449460,20100,20150,20150,20050,201
|
|
20231114,135100,4737408110,20100,20050,20100,20050,76
|
|
20231114,135000,4735882810,20050,20050,20150,20050,3896
|
|
20231114,134900,4657425410,20050,20050,20100,20050,380
|
|
20231114,134800,4649803960,20050,20050,20100,20050,94
|
|
20231114,134700,4647919210,20050,20050,20100,20050,65
|
|
20231114,134600,4646615610,20050,20100,20100,20050,238
|
|
20231114,134500,4641838810,20100,20050,20100,20050,77
|
|
20231114,134400,4640294910,20050,20050,20050,20050,100
|
|
20231114,134300,4638289910,20100,20050,20100,20050,303
|
|
20231114,134200,4632214660,20050,20050,20050,20050,281
|
|
20231114,134100,4626580610,20050,20050,20050,20050,412
|
|
20231114,134000,4618320010,20050,20050,20100,20050,291
|
|
20231114,133900,4612485360,20050,20050,20100,20050,111
|
|
20231114,133800,4610258410,20050,20050,20050,20000,336
|
|
20231114,133700,4603524160,20050,20050,20050,20050,121
|
|
20231114,133600,4601098110,20050,20050,20050,20050,189
|
|
20231114,133500,4597308660,20000,20000,20100,20000,134
|
|
20231114,133400,4594625860,20100,20050,20100,20000,783
|
|
20231114,133300,4578961410,20050,19990,20050,19990,3651
|
|
20231114,133200,4505899320,19990,20000,20000,19990,1719
|
|
20231114,133100,4471520000,20050,20000,20050,20000,281
|
|
20231114,133000,4465896150,20000,20050,20050,19990,4917
|
|
20231114,132900,4367556980,20000,20050,20050,20000,1129
|
|
20231114,132800,4344920830,20050,20050,20100,20000,1220
|
|
20231114,132700,4320462930,20050,20050,20050,20050,134
|
|
20231114,132600,4317776230,20050,20100,20100,20050,64
|
|
20231114,132500,4316492880,20050,20050,20100,20050,127
|
|
20231114,132400,4313946480,20050,20050,20050,20050,217
|
|
20231114,132300,4309595630,20050,20000,20100,20000,700
|
|
20231114,132200,4295560130,20050,20050,20100,20050,627
|
|
20231114,132100,4282987530,20050,20100,20100,20050,209
|
|
20231114,132000,4278796930,20050,20050,20100,20050,469
|
|
20231114,131900,4269377680,20050,20000,20050,20000,171
|
|
20231114,131800,4265951780,20050,20000,20050,20000,350
|
|
20231114,131700,4258942230,20000,20050,20050,20000,41
|
|
20231114,131600,4258121580,20000,20050,20050,20000,608
|
|
20231114,131500,4245931330,20050,20050,20100,20050,90
|
|
20231114,131400,4244126330,20100,20050,20100,20050,358
|
|
20231114,131300,4236948380,20100,20050,20100,20050,37
|
|
20231114,131200,4236205680,20050,20050,20100,20050,173
|
|
20231114,131100,4232736580,20050,20050,20100,20050,266
|
|
20231114,131000,4227396330,20150,20100,20150,20050,109
|
|
20231114,130900,4225207680,20050,20050,20100,20050,535
|
|
20231114,130800,4214457680,20050,20050,20050,20050,141
|
|
20231114,130700,4211630630,20050,20100,20100,20050,2845
|
|
20231114,130600,4154584130,20100,20100,20100,20100,63
|
|
20231114,130500,4153317830,20100,20100,20150,20100,222
|
|
20231114,130400,4148855130,20100,20150,20150,20100,860
|
|
20231114,130300,4131563580,20100,20100,20150,20100,99
|
|
20231114,130200,4129572230,20100,20150,20150,20100,15
|
|
20231114,130100,4129270680,20100,20150,20150,20100,228
|
|
20231114,130000,4124687830,20100,20150,20150,20100,77
|
|
20231114,125900,4123139830,20100,20100,20150,20100,28
|
|
20231114,125800,4122576980,20100,20100,20150,20100,79
|
|
20231114,125700,4120988780,20100,20100,20150,20100,482
|
|
20231114,125600,4111300480,20150,20100,20150,20100,50
|
|
20231114,125500,4110295430,20100,20050,20100,20050,992
|
|
20231114,125400,4090358180,20100,20100,20100,20050,570
|
|
20231114,125300,4078904280,20100,20100,20150,20050,129
|
|
20231114,125200,4076311630,20100,20100,20100,20050,54
|
|
20231114,125100,4075228280,20150,20100,20150,20050,201
|
|
20231114,125000,4071188330,20100,20100,20150,20100,54
|
|
20231114,124900,4070102880,20050,20100,20100,20050,102
|
|
20231114,124800,4068057030,20100,20050,20150,20050,441
|
|
20231114,124700,4059193780,20100,20100,20100,20050,979
|
|
20231114,124600,4039519180,20100,20100,20150,20100,161
|
|
20231114,124500,4036282930,20100,20100,20100,20100,172
|
|
20231114,124400,4032825730,20100,20100,20100,20100,622
|
|
20231114,124300,4020323530,20100,20100,20100,20100,56
|
|
20231114,124200,4019197930,20100,20100,20100,20100,142
|
|
20231114,124100,4016343730,20100,20150,20150,20100,545
|
|
20231114,124000,4005363230,20150,20100,20150,20100,655
|
|
20231114,123900,3992167630,20100,20100,20150,20100,86
|
|
20231114,123800,3990438030,20100,20100,20150,20100,159
|
|
20231114,123700,3987242030,20100,20100,20150,20100,896
|
|
20231114,123600,3969231130,20100,20100,20150,20100,57
|
|
20231114,123500,3968084630,20100,20100,20150,20100,366
|
|
20231114,123400,3960717930,20050,20100,20100,20050,225
|
|
20231114,123300,3956204830,20050,20050,20100,20050,170
|
|
20231114,123200,3952794330,20100,20050,20100,20050,62
|
|
20231114,123100,3951550380,20100,20050,20100,20050,167
|
|
20231114,123000,3948201580,20100,20100,20100,20050,194
|
|
20231114,122900,3944302980,20050,20100,20100,20050,265
|
|
20231114,122800,3938985130,20100,20050,20100,20050,106
|
|
20231114,122700,3936856580,20050,20100,20100,20050,288
|
|
20231114,122600,3931078480,20100,20100,20150,20100,292
|
|
20231114,122500,3925207230,20100,20100,20150,20100,47
|
|
20231114,122400,3924262330,20100,20100,20100,20000,3368
|
|
20231114,122300,3856706530,20050,20050,20050,20050,855
|
|
20231114,122200,3839563780,20050,20050,20100,20050,167
|
|
20231114,122100,3836208780,20050,20050,20100,20050,339
|
|
20231114,122000,3829411680,20050,20050,20100,20050,169
|
|
20231114,121900,3826023180,20050,20050,20100,20050,112
|
|
20231114,121800,3823777530,20050,20050,20100,20050,44
|
|
20231114,121700,3822894980,20050,20050,20050,20050,1699
|
|
20231114,121600,3788830030,20050,20050,20050,20050,132
|
|
20231114,121500,3786183430,20050,20100,20100,20050,186
|
|
20231114,121400,3782446380,20050,20050,20050,20050,484
|
|
20231114,121300,3772742180,20050,20100,20100,20050,81
|
|
20231114,121200,3771117880,20100,20050,20100,20050,502
|
|
20231114,121100,3761051780,20050,20050,20100,20050,104
|
|
20231114,121000,3758965930,20050,20100,20100,20050,257
|
|
20231114,120900,3753804030,20100,20100,20150,20100,653
|
|
20231114,120800,3740678680,20100,20100,20150,20100,256
|
|
20231114,120700,3735527880,20100,20100,20150,20100,170
|
|
20231114,120600,3732109330,20100,20150,20150,20100,796
|
|
20231114,120500,3716071230,20100,20200,20200,20100,1159
|
|
20231114,120400,3692720980,20200,20150,20200,20150,431
|
|
20231114,120300,3684036280,20150,20150,20200,20150,145
|
|
20231114,120200,3681114480,20150,20150,20200,20150,215
|
|
20231114,120100,3676780180,20200,20150,20200,20150,116
|
|
20231114,120000,3674438530,20150,20200,20200,20150,175
|
|
20231114,115900,3670910430,20200,20150,20200,20150,337
|
|
20231114,115800,3664103630,20150,20150,20150,20150,194
|
|
20231114,115700,3660194530,20150,20150,20200,20150,269
|
|
20231114,115600,3654772030,20150,20150,20200,20150,65
|
|
20231114,115500,3653460230,20150,20200,20200,20150,95
|
|
20231114,115400,3651543630,20200,20200,20200,20150,55
|
|
20231114,115300,3650434430,20250,20150,20250,20150,7999
|
|
20231114,115200,3488859580,20150,20150,20150,20150,480
|
|
20231114,115100,3479187580,20150,20200,20200,20150,923
|
|
20231114,115000,3460574880,20150,20150,20150,20100,598
|
|
20231114,114900,3448526180,20100,20100,20100,20100,167
|
|
20231114,114800,3445169480,20100,20150,20200,20100,395
|
|
20231114,114700,3437206430,20100,20150,20150,20100,332
|
|
20231114,114600,3430522980,20100,20100,20150,20100,140
|
|
20231114,114500,3427706030,20100,20100,20100,20100,106
|
|
20231114,114400,3425575430,20150,20100,20150,20100,381
|
|
20231114,114300,3417917280,20100,20100,20100,20100,254
|
|
20231114,114200,3412811880,20100,20100,20100,20100,183
|
|
20231114,114100,3409133580,20100,20100,20150,20100,68
|
|
20231114,114000,3407765480,20100,20100,20150,20100,170
|
|
20231114,113900,3404348380,20100,20100,20100,20050,56
|
|
20231114,113800,3403223180,20100,20100,20150,20050,247
|
|
20231114,113700,3398259130,20100,20100,20100,20100,598
|
|
20231114,113600,3386239330,20150,20150,20150,20100,391
|
|
20231114,113500,3378365630,20200,20100,20200,20100,1223
|
|
20231114,113400,3353730430,20100,20050,20150,20050,701
|
|
20231114,113300,3339642780,20050,20100,20100,20050,93
|
|
20231114,113200,3337776730,20100,20050,20100,20050,35
|
|
20231114,113100,3337074380,20050,20050,20100,20050,82
|
|
20231114,113000,3335430180,20050,20100,20150,20050,695
|
|
20231114,112900,3321456780,20100,20150,20150,20100,85
|
|
20231114,112800,3319745180,20150,20050,20150,20050,1134
|
|
20231114,112700,3296949430,20100,20100,20100,20050,289
|
|
20231114,112600,3291153680,20050,20000,20100,20000,194
|
|
20231114,112500,3287259930,20050,20050,20100,20000,685
|
|
20231114,112400,3273544130,20050,20100,20100,20000,706
|
|
20231114,112300,3259388830,20050,20050,20100,20050,224
|
|
20231114,112200,3254896980,20100,20050,20100,20050,89
|
|
20231114,112100,3253112380,20100,20100,20100,20050,390
|
|
20231114,112000,3245274380,20050,20050,20100,20050,416
|
|
20231114,111900,3236918530,20100,20050,20100,20050,240
|
|
20231114,111800,3232103030,20050,20100,20100,20050,60
|
|
20231114,111700,3230897680,20050,20100,20100,20050,296
|
|
20231114,111600,3224948430,20150,20050,20150,20000,1112
|
|
20231114,111500,3202615280,20050,20050,20050,20050,849
|
|
20231114,111400,3185592830,20050,20000,20050,20000,49
|
|
20231114,111300,3184610980,20000,20000,20100,20000,257
|
|
20231114,111200,3179463630,20000,20000,20050,20000,212
|
|
20231114,111100,3175218330,20000,20000,20050,20000,242
|
|
20231114,111000,3170370680,20000,20000,20050,20000,639
|
|
20231114,110900,3157566380,20000,20000,20050,20000,173
|
|
20231114,110800,3154103280,20000,20000,20050,20000,2232
|
|
20231114,110700,3109355780,20000,20050,20050,20000,515
|
|
20231114,110600,3099031130,20050,20050,20100,20050,164
|
|
20231114,110500,3095742880,20050,20000,20050,20000,278
|
|
20231114,110400,3090181080,20000,20050,20050,20000,106
|
|
20231114,110300,3088060680,20000,20000,20050,20000,177
|
|
20231114,110200,3084520530,20000,20000,20050,20000,130
|
|
20231114,110100,3081916980,20000,20050,20050,20000,107
|
|
20231114,110000,3079772630,20000,20050,20050,20000,805
|
|
20231114,105900,3063639580,20050,20050,20050,20050,138
|
|
20231114,105800,3060872680,20100,20050,20100,20050,47
|
|
20231114,105700,3059930130,20100,20050,20100,20050,499
|
|
20231114,105600,3049922130,20100,20050,20100,20050,555
|
|
20231114,105500,3038775180,20100,20050,20100,20050,251
|
|
20231114,105400,3033732630,20050,20050,20100,20000,332
|
|
20231114,105300,3027075780,20000,20000,20050,19970,800
|
|
20231114,105200,3011075310,19970,19970,20050,19950,2259
|
|
20231114,105100,2965852590,19970,19940,19980,19940,162
|
|
20231114,105000,2962617370,19960,19960,19960,19940,1216
|
|
20231114,104900,2938350990,19960,19970,19980,19960,351
|
|
20231114,104800,2931342370,19970,19970,19980,19970,312
|
|
20231114,104700,2925111710,19980,19970,19990,19970,138
|
|
20231114,104600,2922353230,19980,19990,19990,19980,804
|
|
20231114,104500,2906282050,19990,19990,20000,19990,1051
|
|
20231114,104400,2885272230,20000,20000,20050,20000,568
|
|
20231114,104300,2873911730,20000,20000,20050,19990,1125
|
|
20231114,104200,2851412160,20000,20000,20050,20000,130
|
|
20231114,104100,2848810660,20000,20050,20050,20000,118
|
|
20231114,104000,2846449810,20050,20000,20050,20000,165
|
|
20231114,103900,2843149210,20000,20050,20100,20000,487
|
|
20231114,103800,2833386010,20050,20050,20100,20000,689
|
|
20231114,103700,2819583660,20000,20000,20050,20000,166
|
|
20231114,103600,2816260960,20000,20050,20050,20000,445
|
|
20231114,103500,2807341060,20050,20050,20100,20050,480
|
|
20231114,103400,2797716060,20050,20050,20100,20050,119
|
|
20231114,103300,2795328760,20100,20050,20100,20050,488
|
|
20231114,103200,2785532210,20050,20000,20050,20000,2369
|
|
20231114,103100,2738039060,20000,20000,20000,19990,439
|
|
20231114,103000,2729259490,20000,19990,20000,19990,910
|
|
20231114,102900,2711067130,19990,20050,20050,19990,1455
|
|
20231114,102800,2681971000,20050,20000,20050,19990,327
|
|
20231114,102700,2675429480,20000,19990,20000,19990,94
|
|
20231114,102600,2673550020,19990,19990,19990,19990,234
|
|
20231114,102500,2668872360,19990,19990,20000,19970,281
|
|
20231114,102400,2663253200,19990,19930,20000,19930,1385
|
|
20231114,102300,2635579120,19940,19930,19950,19870,1068
|
|
20231114,102200,2614292690,19920,19880,19920,19850,619
|
|
20231114,102100,2601987740,19880,19900,19910,19850,102
|
|
20231114,102000,2599960030,19900,19840,19920,19840,1794
|
|
20231114,101900,2564311260,19840,19870,19870,19840,2223
|
|
20231114,101800,2520184570,19870,19860,19880,19850,741
|
|
20231114,101700,2505469500,19860,19840,19890,19840,2545
|
|
20231114,101600,2454888500,19850,19860,19870,19830,5744
|
|
20231114,101500,2340870050,19860,19870,19890,19860,3006
|
|
20231114,101400,2281134170,19870,19900,19900,19860,4331
|
|
20231114,101300,2195028790,19910,19900,19910,19900,1005
|
|
20231114,101200,2175020940,19900,19900,19910,19880,1053
|
|
20231114,101100,2154073770,19900,19910,19920,19900,400
|
|
20231114,101000,2146110120,19910,19890,19920,19880,702
|
|
20231114,100900,2132140050,19890,19890,19900,19870,1535
|
|
20231114,100800,2101618720,19880,19900,19910,19880,1236
|
|
20231114,100700,2077034490,19910,19940,19950,19900,823
|
|
20231114,100600,2060637060,19940,20000,20000,19940,3607
|
|
20231114,100500,1988598720,20050,20000,20050,20000,535
|
|
20231114,100400,1977898620,20000,20000,20050,20000,720
|
|
20231114,100300,1963497320,20000,19990,20050,19990,1460
|
|
20231114,100200,1934304110,19990,19960,20000,19940,1788
|
|
20231114,100100,1898573990,19970,19860,19970,19850,1356
|
|
20231114,100000,1871553600,19890,19900,19910,19850,3658
|
|
20231114,095900,1798860230,19930,19990,20000,19900,7584
|
|
20231114,095800,1647632160,20000,19990,20000,19970,3217
|
|
20231114,095700,1583328260,20000,20050,20050,19990,4553
|
|
20231114,095600,1492268050,20000,20050,20100,20000,3286
|
|
20231114,095500,1426404950,20050,20050,20100,20050,80
|
|
20231114,095400,1424800300,20050,20050,20100,20050,976
|
|
20231114,095300,1405211050,20100,20050,20100,20050,381
|
|
20231114,095200,1397569600,20050,20100,20150,20050,526
|
|
20231114,095100,1387010400,20100,20100,20150,20050,301
|
|
20231114,095000,1380961000,20100,20100,20150,20050,102
|
|
20231114,094900,1378912600,20100,20100,20150,20050,750
|
|
20231114,094800,1363838250,20100,20100,20150,20100,730
|
|
20231114,094700,1349165200,20100,20150,20200,20050,4984
|
|
20231114,094600,1248948250,20200,20200,20200,20150,487
|
|
20231114,094500,1239121550,20150,20150,20200,20150,113
|
|
20231114,094400,1236843900,20150,20150,20150,20100,374
|
|
20231114,094300,1229307850,20150,20200,20300,20150,2582
|
|
20231114,094200,1177201200,20200,20250,20300,20200,252
|
|
20231114,094100,1172100400,20250,20250,20300,20250,35
|
|
20231114,094000,1171391600,20250,20350,20350,20250,905
|
|
20231114,093900,1153059700,20300,20250,20350,20250,871
|
|
20231114,093800,1135380100,20300,20300,20300,20250,58
|
|
20231114,093700,1134202850,20250,20200,20300,20200,1177
|
|
20231114,093600,1110413200,20200,20250,20350,20150,4786
|
|
20231114,093500,1013761100,20250,20300,20350,20250,1102
|
|
20231114,093400,991413200,20300,20350,20350,20300,139
|
|
20231114,093300,988589250,20300,20350,20350,20300,230
|
|
20231114,093200,983917550,20350,20350,20350,20300,195
|
|
20231114,093100,979950400,20300,20350,20350,20300,111
|
|
20231114,093000,977696850,20300,20300,20300,20250,465
|
|
20231114,092900,968257400,20300,20350,20350,20250,17
|
|
20231114,092800,967912300,20250,20350,20350,20250,1790
|
|
20231114,092700,931507850,20300,20300,20300,20200,3246
|
|
20231114,092600,865689600,20300,20300,20300,20250,112
|
|
20231114,092500,863418050,20300,20300,20300,20250,176
|
|
20231114,092400,859847150,20350,20300,20350,20250,77
|
|
20231114,092300,858286250,20300,20300,20300,20300,1161
|
|
20231114,092200,834717950,20300,20300,20350,20300,1403
|
|
20231114,092100,806212050,20400,20250,20400,20250,3692
|
|
20231114,092000,731090200,20300,20300,20300,20250,292
|
|
20231114,091900,725176750,20300,20300,20350,20300,568
|
|
20231114,091800,713645950,20300,20300,20350,20200,451
|
|
20231114,091700,704489400,20250,20200,20350,20150,3989
|
|
20231114,091600,623667150,20250,20250,20300,20200,1043
|
|
20231114,091500,602525150,20250,20150,20250,20150,1270
|
|
20231114,091400,576901950,20200,20250,20250,20200,29
|
|
20231114,091300,576315950,20250,20250,20300,20150,2350
|
|
20231114,091200,528829150,20250,20250,20300,20250,405
|
|
20231114,091100,520627700,20250,20300,20300,20250,1197
|
|
20231114,091000,496386900,20250,20200,20300,20200,206
|
|
20231114,090900,492210800,20250,20300,20300,20250,1277
|
|
20231114,090800,466309850,20300,20200,20300,20200,1121
|
|
20231114,090700,443616300,20200,20200,20250,20200,584
|
|
20231114,090600,431819450,20150,20200,20200,20150,1069
|
|
20231114,090500,410231100,20200,20100,20200,20000,2916
|
|
20231114,090400,351629300,20100,20200,20200,20100,2814
|
|
20231114,090300,294956600,20200,20150,20200,20150,1669
|
|
20231114,090200,261284150,20200,20250,20250,20150,1004
|
|
20231114,090100,241011950,20200,20300,20300,20100,6872
|
|
20231114,090000,102401000,20300,20200,20350,20200,4895
|