631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,192800,6290998090,6580,6580,6580,6580,14885
|
|
20231114,192700,6290998090,6580,6580,6580,6580,0
|
|
20231114,192600,6290998090,6580,6580,6580,6580,0
|
|
20231114,192500,6290998090,6580,6580,6580,6580,0
|
|
20231114,192400,6290998090,6580,6580,6580,6580,0
|
|
20231114,192300,6290998090,6580,6580,6580,6580,0
|
|
20231114,192200,6290998090,6580,6580,6580,6580,0
|
|
20231114,192100,6290998090,6580,6580,6580,6580,0
|
|
20231114,192000,6290998090,6580,6580,6580,6580,0
|
|
20231114,191900,6290998090,6580,6580,6580,6580,0
|
|
20231114,191800,6290998090,6580,6580,6580,6580,0
|
|
20231114,191700,6290998090,6580,6580,6580,6580,0
|
|
20231114,191600,6290998090,6580,6580,6580,6580,0
|
|
20231114,191500,6290998090,6580,6580,6580,6580,0
|
|
20231114,191400,6290998090,6580,6580,6580,6580,0
|
|
20231114,191300,6290998090,6580,6580,6580,6580,0
|
|
20231114,191200,6290998090,6580,6580,6580,6580,0
|
|
20231114,191100,6290998090,6580,6580,6580,6580,0
|
|
20231114,191000,6290998090,6580,6580,6580,6580,0
|
|
20231114,190900,6290998090,6580,6580,6580,6580,0
|
|
20231114,190800,6290998090,6580,6580,6580,6580,0
|
|
20231114,190700,6290998090,6580,6580,6580,6580,0
|
|
20231114,190600,6290998090,6580,6580,6580,6580,0
|
|
20231114,190500,6290998090,6580,6580,6580,6580,0
|
|
20231114,190400,6290998090,6580,6580,6580,6580,0
|
|
20231114,190300,6290998090,6580,6580,6580,6580,0
|
|
20231114,190200,6290998090,6580,6580,6580,6580,0
|
|
20231114,190100,6290998090,6580,6580,6580,6580,0
|
|
20231114,190000,6290998090,6580,6580,6580,6580,0
|
|
20231114,185900,6290998090,6580,6580,6580,6580,0
|
|
20231114,185800,6290998090,6580,6580,6580,6580,14885
|
|
20231114,185700,6290998090,6580,6580,6580,6580,0
|
|
20231114,185600,6290998090,6580,6580,6580,6580,0
|
|
20231114,185500,6290998090,6580,6580,6580,6580,0
|
|
20231114,185400,6290998090,6580,6580,6580,6580,0
|
|
20231114,185300,6290998090,6580,6580,6580,6580,0
|
|
20231114,185200,6290998090,6580,6580,6580,6580,0
|
|
20231114,185100,6290998090,6580,6580,6580,6580,0
|
|
20231114,185000,6290998090,6580,6580,6580,6580,0
|
|
20231114,184900,6290998090,6580,6580,6580,6580,0
|
|
20231114,184800,6290998090,6580,6580,6580,6580,0
|
|
20231114,184700,6290998090,6580,6580,6580,6580,0
|
|
20231114,184600,6290998090,6580,6580,6580,6580,0
|
|
20231114,184500,6290998090,6580,6580,6580,6580,0
|
|
20231114,184400,6290998090,6580,6580,6580,6580,0
|
|
20231114,184300,6290998090,6580,6580,6580,6580,0
|
|
20231114,184200,6290998090,6580,6580,6580,6580,0
|
|
20231114,184100,6290998090,6580,6580,6580,6580,0
|
|
20231114,184000,6290998090,6580,6580,6580,6580,0
|
|
20231114,183900,6290998090,6580,6580,6580,6580,0
|
|
20231114,183800,6290998090,6580,6580,6580,6580,0
|
|
20231114,183700,6290998090,6580,6580,6580,6580,0
|
|
20231114,183600,6290998090,6580,6580,6580,6580,0
|
|
20231114,183500,6290998090,6580,6580,6580,6580,0
|
|
20231114,183400,6290998090,6580,6580,6580,6580,0
|
|
20231114,183300,6290998090,6580,6580,6580,6580,0
|
|
20231114,183200,6290998090,6580,6580,6580,6580,0
|
|
20231114,183100,6290998090,6580,6580,6580,6580,0
|
|
20231114,183000,6290998090,6580,6580,6580,6580,0
|
|
20231114,182900,6290998090,6580,6580,6580,6580,0
|
|
20231114,182800,6290998090,6580,6580,6580,6580,14885
|
|
20231114,182700,6290998090,6580,6580,6580,6580,0
|
|
20231114,182600,6290998090,6580,6580,6580,6580,0
|
|
20231114,182500,6290998090,6580,6580,6580,6580,0
|
|
20231114,182400,6290998090,6580,6580,6580,6580,0
|
|
20231114,182300,6290998090,6580,6580,6580,6580,0
|
|
20231114,182200,6290998090,6580,6580,6580,6580,0
|
|
20231114,182100,6290998090,6580,6580,6580,6580,0
|
|
20231114,182000,6290998090,6580,6580,6580,6580,0
|
|
20231114,181900,6290998090,6580,6580,6580,6580,0
|
|
20231114,181800,6290998090,6580,6580,6580,6580,0
|
|
20231114,181700,6290998090,6580,6580,6580,6580,0
|
|
20231114,181600,6290998090,6580,6580,6580,6580,0
|
|
20231114,181500,6290998090,6580,6580,6580,6580,0
|
|
20231114,181400,6290998090,6580,6580,6580,6580,0
|
|
20231114,181300,6290998090,6580,6580,6580,6580,0
|
|
20231114,181200,6290998090,6580,6580,6580,6580,0
|
|
20231114,181100,6290998090,6580,6580,6580,6580,0
|
|
20231114,181000,6290998090,6580,6580,6580,6580,0
|
|
20231114,180900,6290998090,6580,6580,6580,6580,0
|
|
20231114,180800,6290998090,6580,6580,6580,6580,0
|
|
20231114,180700,6290998090,6580,6580,6580,6580,0
|
|
20231114,180600,6290998090,6580,6580,6580,6580,0
|
|
20231114,180500,6290998090,6580,6580,6580,6580,0
|
|
20231114,180400,6290998090,6580,6580,6580,6580,0
|
|
20231114,180300,6290998090,6580,6580,6580,6580,0
|
|
20231114,180200,6290998090,6580,6580,6580,6580,0
|
|
20231114,180100,6290998090,6580,6580,6580,6580,0
|
|
20231114,180000,6290998090,6580,6580,6580,6580,0
|
|
20231114,175900,6290998090,6580,6580,6580,6580,0
|
|
20231114,175800,6290998090,6580,6580,6580,6580,14885
|
|
20231114,175700,6290998090,6580,6580,6580,6580,0
|
|
20231114,175600,6290998090,6580,6580,6580,6580,0
|
|
20231114,175500,6290998090,6580,6580,6580,6580,0
|
|
20231114,175400,6290998090,6580,6580,6580,6580,0
|
|
20231114,175300,6290998090,6580,6580,6580,6580,0
|
|
20231114,175200,6290998090,6580,6580,6580,6580,0
|
|
20231114,175100,6290998090,6580,6580,6580,6580,0
|
|
20231114,175000,6290998090,6580,6580,6580,6580,0
|
|
20231114,174900,6290998090,6580,6580,6580,6580,0
|
|
20231114,174800,6290998090,6580,6580,6580,6580,0
|
|
20231114,174700,6290998090,6580,6580,6580,6580,0
|
|
20231114,174600,6290998090,6580,6580,6580,6580,0
|
|
20231114,174500,6290998090,6580,6580,6580,6580,0
|
|
20231114,174400,6290998090,6580,6580,6580,6580,0
|
|
20231114,174300,6290998090,6580,6580,6580,6580,0
|
|
20231114,174200,6290998090,6580,6580,6580,6580,0
|
|
20231114,174100,6290998090,6580,6580,6580,6580,0
|
|
20231114,174000,6290998090,6580,6580,6580,6580,0
|
|
20231114,173900,6290998090,6580,6580,6580,6580,0
|
|
20231114,173800,6290998090,6580,6580,6580,6580,0
|
|
20231114,173700,6290998090,6580,6580,6580,6580,0
|
|
20231114,173600,6290998090,6580,6580,6580,6580,0
|
|
20231114,173500,6290998090,6580,6580,6580,6580,0
|
|
20231114,173400,6290998090,6580,6580,6580,6580,0
|
|
20231114,173300,6290998090,6580,6580,6580,6580,0
|
|
20231114,173200,6290998090,6580,6580,6580,6580,0
|
|
20231114,173100,6290998090,6580,6580,6580,6580,0
|
|
20231114,173000,6290998090,6580,6580,6580,6580,0
|
|
20231114,172900,6290998090,6580,6580,6580,6580,0
|
|
20231114,172800,6290998090,6580,6580,6580,6580,14885
|
|
20231114,172700,6290998090,6580,6580,6580,6580,0
|
|
20231114,172600,6290998090,6580,6580,6580,6580,0
|
|
20231114,172500,6290998090,6580,6580,6580,6580,0
|
|
20231114,172400,6290998090,6580,6580,6580,6580,0
|
|
20231114,172300,6290998090,6580,6580,6580,6580,0
|
|
20231114,172200,6290998090,6580,6580,6580,6580,0
|
|
20231114,172100,6290998090,6580,6580,6580,6580,0
|
|
20231114,172000,6290998090,6580,6580,6580,6580,0
|
|
20231114,171900,6290998090,6580,6580,6580,6580,0
|
|
20231114,171800,6290998090,6580,6580,6580,6580,0
|
|
20231114,171700,6290998090,6580,6580,6580,6580,0
|
|
20231114,171600,6290998090,6580,6580,6580,6580,0
|
|
20231114,171500,6290998090,6580,6580,6580,6580,0
|
|
20231114,171400,6290998090,6580,6580,6580,6580,0
|
|
20231114,171300,6290998090,6580,6580,6580,6580,0
|
|
20231114,171200,6290998090,6580,6580,6580,6580,0
|
|
20231114,171100,6290998090,6580,6580,6580,6580,0
|
|
20231114,171000,6290998090,6580,6580,6580,6580,0
|
|
20231114,170900,6290998090,6580,6580,6580,6580,0
|
|
20231114,170800,6290998090,6580,6580,6580,6580,0
|
|
20231114,170700,6290998090,6580,6580,6580,6580,0
|
|
20231114,170600,6290998090,6580,6580,6580,6580,0
|
|
20231114,170500,6290998090,6580,6580,6580,6580,0
|
|
20231114,170400,6290998090,6580,6580,6580,6580,0
|
|
20231114,170300,6290998090,6580,6580,6580,6580,0
|
|
20231114,170200,6290998090,6580,6580,6580,6580,0
|
|
20231114,170100,6290998090,6580,6580,6580,6580,0
|
|
20231114,170000,6290998090,6580,6580,6580,6580,0
|
|
20231114,165900,6290998090,6580,6580,6580,6580,0
|
|
20231114,165800,6290998090,6580,6580,6580,6580,14885
|
|
20231114,165700,6290998090,6580,6580,6580,6580,0
|
|
20231114,165600,6290998090,6580,6580,6580,6580,0
|
|
20231114,165500,6290998090,6580,6580,6580,6580,0
|
|
20231114,165400,6290998090,6580,6580,6580,6580,0
|
|
20231114,165300,6290998090,6580,6580,6580,6580,0
|
|
20231114,165200,6290998090,6580,6580,6580,6580,0
|
|
20231114,165100,6290998090,6580,6580,6580,6580,0
|
|
20231114,165000,6290998090,6580,6580,6580,6580,0
|
|
20231114,164900,6290998090,6580,6580,6580,6580,0
|
|
20231114,164800,6290998090,6580,6580,6580,6580,0
|
|
20231114,164700,6290998090,6580,6580,6580,6580,0
|
|
20231114,164600,6290998090,6580,6580,6580,6580,0
|
|
20231114,164500,6290998090,6580,6580,6580,6580,0
|
|
20231114,164400,6290998090,6580,6580,6580,6580,0
|
|
20231114,164300,6290998090,6580,6580,6580,6580,0
|
|
20231114,164200,6290998090,6580,6580,6580,6580,0
|
|
20231114,164100,6290998090,6580,6580,6580,6580,0
|
|
20231114,164000,6290998090,6580,6580,6580,6580,0
|
|
20231114,163900,6290998090,6580,6580,6580,6580,0
|
|
20231114,163800,6290998090,6580,6580,6580,6580,0
|
|
20231114,163700,6290998090,6580,6580,6580,6580,0
|
|
20231114,163600,6290998090,6580,6580,6580,6580,0
|
|
20231114,163500,6290998090,6580,6580,6580,6580,0
|
|
20231114,163400,6290998090,6580,6580,6580,6580,0
|
|
20231114,163300,6290998090,6580,6580,6580,6580,0
|
|
20231114,163200,6290998090,6580,6580,6580,6580,0
|
|
20231114,163100,6290998090,6580,6580,6580,6580,0
|
|
20231114,163000,6290998090,6580,6580,6580,6580,0
|
|
20231114,162900,6290998090,6580,6580,6580,6580,0
|
|
20231114,162800,6290998090,6580,6580,6580,6580,14885
|
|
20231114,162700,6290998090,6580,6580,6580,6580,0
|
|
20231114,162600,6290998090,6580,6580,6580,6580,0
|
|
20231114,162500,6290998090,6580,6580,6580,6580,0
|
|
20231114,162400,6290998090,6580,6580,6580,6580,0
|
|
20231114,162300,6290998090,6580,6580,6580,6580,0
|
|
20231114,162200,6290998090,6580,6580,6580,6580,0
|
|
20231114,162100,6290998090,6580,6580,6580,6580,0
|
|
20231114,162000,6290998090,6580,6580,6580,6580,0
|
|
20231114,161900,6290998090,6580,6580,6580,6580,0
|
|
20231114,161800,6290998090,6580,6580,6580,6580,0
|
|
20231114,161700,6290998090,6580,6580,6580,6580,0
|
|
20231114,161600,6290998090,6580,6580,6580,6580,0
|
|
20231114,161500,6290998090,6580,6580,6580,6580,0
|
|
20231114,161400,6290998090,6580,6580,6580,6580,0
|
|
20231114,161300,6290998090,6580,6580,6580,6580,0
|
|
20231114,161200,6290998090,6580,6580,6580,6580,0
|
|
20231114,161100,6290998090,6580,6580,6580,6580,0
|
|
20231114,161000,6290998090,6580,6580,6580,6580,0
|
|
20231114,160900,6290998090,6580,6580,6580,6580,0
|
|
20231114,160800,6290998090,6580,6580,6580,6580,0
|
|
20231114,160700,6290998090,6580,6580,6580,6580,0
|
|
20231114,160600,6290998090,6580,6580,6580,6580,0
|
|
20231114,160500,6290998090,6580,6580,6580,6580,0
|
|
20231114,160400,6290998090,6580,6580,6580,6580,0
|
|
20231114,160300,6290998090,6580,6580,6580,6580,0
|
|
20231114,160200,6290998090,6580,6580,6580,6580,0
|
|
20231114,160100,6290998090,6580,6580,6580,6580,0
|
|
20231114,160000,6290998090,6580,6580,6580,6580,0
|
|
20231114,155900,6290998090,6580,6580,6580,6580,0
|
|
20231114,155800,6290998090,6580,6580,6580,6580,14885
|
|
20231114,155700,6290998090,6580,6580,6580,6580,0
|
|
20231114,155600,6290998090,6580,6580,6580,6580,0
|
|
20231114,155500,6290998090,6580,6580,6580,6580,0
|
|
20231114,155400,6290998090,6580,6580,6580,6580,0
|
|
20231114,155300,6290998090,6580,6580,6580,6580,0
|
|
20231114,155200,6290998090,6580,6580,6580,6580,0
|
|
20231114,155100,6290998090,6580,6580,6580,6580,0
|
|
20231114,155000,6290998090,6580,6580,6580,6580,0
|
|
20231114,154900,6290998090,6580,6580,6580,6580,0
|
|
20231114,154800,6290998090,6580,6580,6580,6580,0
|
|
20231114,154700,6290998090,6580,6580,6580,6580,0
|
|
20231114,154600,6290998090,6580,6580,6580,6580,0
|
|
20231114,154500,6290998090,6580,6580,6580,6580,0
|
|
20231114,154400,6290998090,6580,6580,6580,6580,0
|
|
20231114,154300,6290998090,6580,6580,6580,6580,0
|
|
20231114,154200,6290998090,6580,6580,6580,6580,0
|
|
20231114,154100,6290998090,6580,6580,6580,6580,0
|
|
20231114,154000,6290998090,6580,6580,6580,6580,0
|
|
20231114,153900,6290998090,6580,6580,6580,6580,0
|
|
20231114,153800,6290998090,6580,6580,6580,6580,0
|
|
20231114,153700,6290998090,6580,6580,6580,6580,0
|
|
20231114,153600,6290998090,6580,6580,6580,6580,0
|
|
20231114,153500,6290998090,6580,6580,6580,6580,0
|
|
20231114,153400,6290998090,6580,6580,6580,6580,0
|
|
20231114,153300,6290998090,6580,6580,6580,6580,0
|
|
20231114,153200,6290998090,6580,6580,6580,6580,0
|
|
20231114,153100,6290998090,6580,6580,6580,6580,0
|
|
20231114,153000,6290998090,6580,6580,6580,6580,14885
|
|
20231114,152900,6193054790,6610,6610,6610,6610,0
|
|
20231114,152800,6193054790,6610,6610,6610,6610,0
|
|
20231114,152700,6193054790,6610,6610,6610,6610,0
|
|
20231114,152600,6193054790,6610,6610,6610,6610,0
|
|
20231114,152500,6193054790,6610,6610,6610,6610,0
|
|
20231114,152400,6193054790,6610,6610,6610,6610,0
|
|
20231114,152300,6193054790,6610,6610,6610,6610,0
|
|
20231114,152200,6193054790,6610,6610,6610,6610,0
|
|
20231114,152100,6193054790,6610,6610,6610,6610,0
|
|
20231114,152000,6193054790,6610,6610,6610,6610,0
|
|
20231114,151900,6193054790,6610,6600,6610,6590,3636
|
|
20231114,151800,6169053460,6610,6600,6610,6600,1850
|
|
20231114,151700,6156830610,6610,6600,6610,6600,2210
|
|
20231114,151600,6142229080,6600,6600,6610,6600,1190
|
|
20231114,151500,6134374020,6600,6600,6610,6600,2991
|
|
20231114,151400,6114626680,6600,6590,6610,6590,887
|
|
20231114,151300,6108773960,6590,6590,6590,6580,3064
|
|
20231114,151200,6088583170,6590,6590,6590,6590,35
|
|
20231114,151100,6088352520,6580,6580,6590,6570,467
|
|
20231114,151000,6085280060,6580,6580,6580,6570,1046
|
|
20231114,150900,6078399680,6570,6580,6590,6570,999
|
|
20231114,150800,6071824110,6580,6580,6590,6570,1836
|
|
20231114,150700,6059750450,6580,6580,6590,6570,1222
|
|
20231114,150600,6051702420,6580,6580,6590,6580,394
|
|
20231114,150500,6049109880,6580,6560,6590,6560,619
|
|
20231114,150400,6045038310,6560,6590,6590,6550,11669
|
|
20231114,150300,5968414660,6600,6580,6600,6580,824
|
|
20231114,150200,5962978980,6600,6580,6600,6580,1279
|
|
20231114,150100,5954541240,6590,6590,6590,6580,3873
|
|
20231114,150000,5929019470,6590,6600,6610,6590,3901
|
|
20231114,145900,5903302020,6610,6600,6610,6600,2546
|
|
20231114,145800,5886492620,6600,6600,6610,6600,738
|
|
20231114,145700,5881621750,6590,6600,6610,6590,962
|
|
20231114,145600,5875272960,6600,6610,6610,6600,2090
|
|
20231114,145500,5861478840,6600,6600,6620,6600,1404
|
|
20231114,145400,5852199420,6600,6610,6610,6600,337
|
|
20231114,145300,5849973650,6610,6610,6610,6600,2209
|
|
20231114,145200,5835374320,6610,6610,6610,6610,414
|
|
20231114,145100,5832637780,6610,6610,6610,6600,1312
|
|
20231114,145000,5823966820,6600,6600,6600,6590,1676
|
|
20231114,144900,5812906540,6590,6600,6610,6590,3741
|
|
20231114,144800,5788210200,6600,6600,6610,6600,1038
|
|
20231114,144700,5781353440,6600,6600,6600,6590,357
|
|
20231114,144600,5778999960,6590,6590,6610,6590,90
|
|
20231114,144500,5778406260,6590,6600,6610,6590,534
|
|
20231114,144400,5774883730,6600,6610,6610,6590,2688
|
|
20231114,144300,5757141140,6610,6600,6610,6600,1223
|
|
20231114,144200,5749060470,6600,6600,6600,6600,2033
|
|
20231114,144100,5735642670,6600,6610,6610,6600,1324
|
|
20231114,144000,5726893600,6600,6600,6600,6600,598
|
|
20231114,143900,5722946800,6600,6610,6620,6600,1019
|
|
20231114,143800,5716207230,6610,6610,6610,6600,1463
|
|
20231114,143700,5706538450,6610,6610,6620,6610,459
|
|
20231114,143600,5703503460,6620,6610,6620,6600,1951
|
|
20231114,143500,5690590070,6610,6600,6620,6600,761
|
|
20231114,143400,5685561400,6600,6610,6610,6600,263
|
|
20231114,143300,5683825180,6600,6610,6610,6600,621
|
|
20231114,143200,5679726440,6610,6610,6610,6600,446
|
|
20231114,143100,5676779630,6620,6600,6620,6600,460
|
|
20231114,143000,5673742020,6610,6620,6620,6610,2720
|
|
20231114,142900,5655752700,6620,6610,6620,6610,1194
|
|
20231114,142800,5647854070,6620,6610,6620,6610,3436
|
|
20231114,142700,5625127650,6600,6610,6610,6600,341
|
|
20231114,142600,5622876990,6610,6610,6610,6600,792
|
|
20231114,142500,5617643680,6610,6620,6620,6610,257
|
|
20231114,142400,5615944870,6620,6620,6630,6610,250
|
|
20231114,142300,5614290840,6610,6620,6620,6610,259
|
|
20231114,142200,5612577550,6610,6610,6610,6610,128
|
|
20231114,142100,5611731470,6620,6620,6630,6620,558
|
|
20231114,142000,5608037360,6640,6620,6640,6610,4579
|
|
20231114,141900,5577683020,6610,6610,6610,6610,176
|
|
20231114,141800,5576519660,6620,6620,6620,6610,2829
|
|
20231114,141700,5557793290,6630,6630,6630,6620,849
|
|
20231114,141600,5552165780,6630,6630,6630,6630,397
|
|
20231114,141500,5549533670,6630,6640,6640,6630,471
|
|
20231114,141400,5546408930,6630,6630,6640,6630,1805
|
|
20231114,141300,5534436450,6630,6630,6630,6630,1896
|
|
20231114,141200,5521865970,6630,6640,6640,6630,2040
|
|
20231114,141100,5508340660,6640,6640,6640,6630,749
|
|
20231114,141000,5503369420,6640,6630,6640,6630,363
|
|
20231114,140900,5500959120,6630,6640,6640,6630,1462
|
|
20231114,140800,5491251640,6630,6640,6640,6630,409
|
|
20231114,140700,5488539940,6630,6630,6640,6630,2626
|
|
20231114,140600,5471129540,6620,6620,6630,6620,215
|
|
20231114,140500,5469705990,6620,6620,6620,6620,528
|
|
20231114,140400,5466210630,6620,6620,6620,6620,18
|
|
20231114,140300,5466091470,6620,6630,6630,6620,1439
|
|
20231114,140200,5456561970,6620,6620,6620,6620,932
|
|
20231114,140100,5450392130,6620,6610,6620,6610,1062
|
|
20231114,140000,5443366990,6610,6610,6610,6610,564
|
|
20231114,135900,5439638950,6630,6620,6630,6610,1633
|
|
20231114,135800,5428825050,6620,6620,6620,6620,1
|
|
20231114,135700,5428818430,6600,6600,6620,6600,574
|
|
20231114,135600,5425026520,6600,6610,6610,6600,627
|
|
20231114,135500,5420886700,6610,6620,6620,6610,420
|
|
20231114,135400,5418109870,6620,6620,6620,6620,25
|
|
20231114,135300,5417944370,6620,6620,6620,6610,692
|
|
20231114,135200,5413366900,6620,6620,6620,6610,117
|
|
20231114,135100,5412592900,6620,6630,6630,6620,1262
|
|
20231114,135000,5404238350,6630,6630,6630,6630,75
|
|
20231114,134900,5403741100,6630,6640,6640,6630,540
|
|
20231114,134800,5400158890,6620,6640,6640,6620,822
|
|
20231114,134700,5394705190,6620,6620,6630,6620,685
|
|
20231114,134600,5390168060,6620,6610,6630,6610,1526
|
|
20231114,134500,5380070390,6600,6610,6620,6600,316
|
|
20231114,134400,5377979970,6610,6620,6620,6610,354
|
|
20231114,134300,5375636500,6620,6610,6620,6610,79
|
|
20231114,134200,5375114210,6610,6620,6630,6610,1232
|
|
20231114,134100,5366970660,6620,6630,6640,6620,2682
|
|
20231114,134000,5349207110,6630,6640,6640,6630,101
|
|
20231114,133900,5348537470,6630,6630,6630,6630,116
|
|
20231114,133800,5347768390,6630,6620,6640,6620,2007
|
|
20231114,133700,5334466970,6620,6630,6630,6620,339
|
|
20231114,133600,5332219470,6620,6620,6630,6620,846
|
|
20231114,133500,5326618940,6620,6590,6620,6590,2873
|
|
20231114,133400,5307626150,6590,6600,6600,6590,578
|
|
20231114,133300,5303811390,6600,6600,6600,6590,826
|
|
20231114,133200,5298362300,6610,6610,6610,6610,36
|
|
20231114,133100,5298124340,6600,6600,6610,6600,973
|
|
20231114,133000,5291695310,6600,6600,6610,6600,519
|
|
20231114,132900,5288269880,6600,6620,6620,6600,1269
|
|
20231114,132800,5279884260,6620,6600,6620,6600,754
|
|
20231114,132700,5274894530,6600,6610,6610,6600,363
|
|
20231114,132600,5272495110,6610,6610,6610,6600,924
|
|
20231114,132500,5266396600,6600,6620,6620,6600,325
|
|
20231114,132400,5264249360,6620,6600,6620,6600,374
|
|
20231114,132300,5261773500,6600,6610,6620,6600,544
|
|
20231114,132200,5258175770,6610,6620,6620,6600,2901
|
|
20231114,132100,5239000370,6620,6610,6620,6610,337
|
|
20231114,132000,5236769690,6620,6630,6630,6620,1750
|
|
20231114,131900,5225183140,6630,6630,6640,6630,16
|
|
20231114,131800,5225076980,6620,6630,6640,6620,2919
|
|
20231114,131700,5205728020,6630,6630,6630,6630,1238
|
|
20231114,131600,5197520080,6630,6630,6630,6630,101
|
|
20231114,131500,5196850450,6630,6640,6640,6630,1146
|
|
20231114,131400,5189252460,6630,6630,6640,6630,858
|
|
20231114,131300,5183563910,6640,6630,6640,6620,1937
|
|
20231114,131200,5170722130,6620,6630,6630,6620,256
|
|
20231114,131100,5169024860,6630,6630,6630,6620,1171
|
|
20231114,131000,5161271130,6630,6640,6640,6630,1711
|
|
20231114,130900,5149926160,6640,6640,6650,6630,252
|
|
20231114,130800,5148253570,6640,6640,6650,6640,1355
|
|
20231114,130700,5139256130,6640,6630,6640,6620,965
|
|
20231114,130600,5132856540,6630,6630,6630,6620,1246
|
|
20231114,130500,5124601070,6630,6630,6630,6630,332
|
|
20231114,130400,5122399910,6630,6640,6640,6630,172
|
|
20231114,130300,5121258260,6640,6640,6650,6640,1407
|
|
20231114,130200,5111908160,6620,6620,6640,6620,855
|
|
20231114,130100,5106239790,6620,6620,6620,6610,2861
|
|
20231114,130000,5087318350,6620,6620,6620,6620,11
|
|
20231114,125900,5087245530,6620,6630,6630,6620,706
|
|
20231114,125800,5082565260,6630,6630,6640,6630,710
|
|
20231114,125700,5077853770,6630,6620,6640,6620,3004
|
|
20231114,125600,5057948730,6610,6610,6620,6610,1676
|
|
20231114,125500,5046857560,6610,6620,6630,6610,1294
|
|
20231114,125400,5038299690,6620,6620,6630,6620,953
|
|
20231114,125300,5031990700,6620,6620,6630,6620,834
|
|
20231114,125200,5026467380,6620,6620,6620,6620,10
|
|
20231114,125100,5026401180,6610,6620,6620,6610,293
|
|
20231114,125000,5024464410,6620,6620,6620,6620,432
|
|
20231114,124900,5021604570,6620,6620,6620,6610,387
|
|
20231114,124800,5019043740,6620,6630,6630,6620,1258
|
|
20231114,124700,5010708240,6620,6620,6620,6620,1649
|
|
20231114,124600,4999791860,6620,6620,6620,6610,789
|
|
20231114,124500,4994569920,6620,6610,6620,6610,1081
|
|
20231114,124400,4987416570,6600,6600,6600,6590,1082
|
|
20231114,124300,4980278810,6610,6610,6620,6610,774
|
|
20231114,124200,4975160450,6610,6590,6610,6590,120
|
|
20231114,124100,4974369250,6590,6610,6610,6590,1128
|
|
20231114,124000,4966928280,6610,6620,6630,6610,808
|
|
20231114,123900,4961580350,6610,6620,6620,6610,7
|
|
20231114,123800,4961534030,6610,6600,6610,6600,2210
|
|
20231114,123700,4946930930,6600,6610,6620,6600,1642
|
|
20231114,123600,4936081630,6610,6610,6620,6610,830
|
|
20231114,123500,4930594350,6610,6630,6630,6610,1429
|
|
20231114,123400,4921133370,6630,6640,6650,6620,523
|
|
20231114,123300,4917661880,6640,6610,6650,6610,8233
|
|
20231114,123200,4863027240,6600,6600,6610,6600,269
|
|
20231114,123100,4861251830,6600,6610,6610,6600,3142
|
|
20231114,123000,4840505050,6620,6620,6620,6620,1501
|
|
20231114,122900,4830568430,6620,6620,6620,6610,788
|
|
20231114,122800,4825352270,6620,6610,6620,6600,1664
|
|
20231114,122700,4814354650,6600,6620,6630,6600,4867
|
|
20231114,122600,4782134010,6620,6590,6620,6590,4997
|
|
20231114,122500,4749150680,6590,6580,6590,6580,931
|
|
20231114,122400,4743024640,6580,6590,6590,6580,198
|
|
20231114,122300,4741720660,6590,6570,6590,6570,5904
|
|
20231114,122200,4702863380,6570,6570,6570,6570,21
|
|
20231114,122100,4702725410,6570,6570,6570,6570,1058
|
|
20231114,122000,4695774350,6570,6570,6570,6570,137
|
|
20231114,121900,4694874260,6570,6580,6580,6560,1189
|
|
20231114,121800,4687062030,6570,6550,6570,6550,2791
|
|
20231114,121700,4668739270,6560,6540,6560,6540,1987
|
|
20231114,121600,4655722010,6540,6540,6550,6540,420
|
|
20231114,121500,4652975190,6550,6540,6550,6540,33
|
|
20231114,121400,4652759360,6540,6530,6540,6530,72
|
|
20231114,121300,4652288990,6540,6540,6540,6540,184
|
|
20231114,121200,4651085630,6540,6530,6540,6520,1082
|
|
20231114,121100,4644010450,6530,6530,6530,6520,360
|
|
20231114,121000,4641661000,6520,6520,6530,6520,739
|
|
20231114,120900,4636840680,6520,6520,6530,6510,1077
|
|
20231114,120800,4629820770,6520,6520,6520,6520,343
|
|
20231114,120700,4627584410,6520,6540,6540,6520,7396
|
|
20231114,120600,4579335100,6540,6530,6550,6530,1643
|
|
20231114,120500,4568586260,6540,6530,6540,6520,4688
|
|
20231114,120400,4537973150,6530,6550,6560,6530,2806
|
|
20231114,120300,4519620930,6550,6550,6550,6550,545
|
|
20231114,120200,4516051180,6550,6550,6550,6550,93
|
|
20231114,120100,4515442030,6550,6550,6550,6540,2255
|
|
20231114,120000,4500673250,6550,6550,6550,6550,506
|
|
20231114,115900,4497358950,6540,6540,6540,6540,234
|
|
20231114,115800,4495828590,6540,6540,6550,6540,430
|
|
20231114,115700,4493012390,6540,6540,6550,6530,2822
|
|
20231114,115600,4474558120,6550,6550,6550,6550,29
|
|
20231114,115500,4474368170,6550,6540,6560,6540,684
|
|
20231114,115400,4469887890,6550,6540,6550,6540,203
|
|
20231114,115300,4468560260,6540,6550,6550,6540,567
|
|
20231114,115200,4464847980,6540,6550,6560,6540,1052
|
|
20231114,115100,4457957370,6560,6560,6560,6550,1000
|
|
20231114,115000,4451400370,6570,6570,6570,6570,38
|
|
20231114,114900,4451150710,6570,6570,6570,6570,509
|
|
20231114,114800,4447806580,6570,6570,6570,6570,386
|
|
20231114,114700,4445270560,6560,6560,6570,6560,728
|
|
20231114,114600,4440489530,6560,6560,6560,6560,626
|
|
20231114,114500,4436382970,6550,6550,6550,6550,995
|
|
20231114,114400,4429865720,6540,6550,6550,6540,1236
|
|
20231114,114300,4421776910,6540,6530,6550,6530,641
|
|
20231114,114200,4417588740,6530,6540,6540,6530,1335
|
|
20231114,114100,4408859460,6550,6540,6550,6540,1027
|
|
20231114,114000,4402142620,6540,6550,6550,6540,413
|
|
20231114,113900,4399438770,6550,6550,6550,6540,623
|
|
20231114,113800,4395359220,6550,6540,6560,6530,957
|
|
20231114,113700,4389106360,6540,6550,6550,6540,9804
|
|
20231114,113600,4324952350,6550,6560,6560,6550,1797
|
|
20231114,113500,4313181780,6550,6560,6560,6550,686
|
|
20231114,113400,4308682620,6560,6560,6560,6550,758
|
|
20231114,113300,4303710660,6550,6550,6550,6550,324
|
|
20231114,113200,4301588460,6560,6560,6560,6560,2168
|
|
20231114,113100,4287366380,6560,6570,6570,6560,248
|
|
20231114,113000,4285738920,6570,6570,6570,6570,108
|
|
20231114,112900,4285029360,6570,6570,6570,6570,1416
|
|
20231114,112800,4275726240,6570,6570,6570,6570,258
|
|
20231114,112700,4274031180,6570,6560,6580,6560,744
|
|
20231114,112600,4269140030,6570,6570,6570,6570,124
|
|
20231114,112500,4268325350,6570,6570,6570,6570,2191
|
|
20231114,112400,4253930480,6570,6570,6580,6560,751
|
|
20231114,112300,4248996200,6560,6560,6560,6560,1287
|
|
20231114,112200,4240553480,6570,6570,6570,6560,533
|
|
20231114,112100,4237051740,6570,6570,6580,6570,407
|
|
20231114,112000,4234377170,6570,6580,6580,6570,792
|
|
20231114,111900,4229173620,6580,6560,6580,6560,2189
|
|
20231114,111800,4214804250,6550,6550,6550,6550,210
|
|
20231114,111700,4213428750,6550,6560,6560,6550,1555
|
|
20231114,111600,4203230390,6570,6570,6580,6560,968
|
|
20231114,111500,4196875680,6570,6560,6570,6550,612
|
|
20231114,111400,4192860000,6560,6570,6580,6560,1262
|
|
20231114,111300,4184566840,6560,6570,6570,6560,1014
|
|
20231114,111200,4177911870,6560,6570,6570,6560,265
|
|
20231114,111100,4176173300,6570,6560,6570,6550,3289
|
|
20231114,111000,4154580230,6560,6560,6570,6560,1138
|
|
20231114,110900,4147114840,6560,6580,6580,6550,3732
|
|
20231114,110800,4122628610,6580,6570,6580,6570,718
|
|
20231114,110700,4117904430,6570,6580,6580,6560,4537
|
|
20231114,110600,4088093840,6570,6590,6590,6570,3163
|
|
20231114,110500,4067277040,6590,6580,6590,6580,760
|
|
20231114,110400,4062271640,6590,6580,6590,6580,1372
|
|
20231114,110300,4053240530,6570,6580,6580,6570,300
|
|
20231114,110200,4051269520,6580,6560,6580,6560,1485
|
|
20231114,110100,4041521150,6570,6570,6570,6570,154
|
|
20231114,110000,4040509370,6570,6570,6570,6560,64
|
|
20231114,105900,4040089390,6570,6570,6570,6560,221
|
|
20231114,105800,4038638810,6570,6580,6580,6570,1146
|
|
20231114,105700,4031109040,6580,6570,6580,6570,286
|
|
20231114,105600,4029227200,6570,6560,6570,6550,331
|
|
20231114,105500,4027054840,6560,6560,6560,6560,393
|
|
20231114,105400,4024476760,6560,6560,6570,6560,285
|
|
20231114,105300,4022605170,6560,6570,6570,6560,986
|
|
20231114,105200,4016136520,6580,6570,6580,6560,746
|
|
20231114,105100,4011232480,6570,6570,6570,6560,964
|
|
20231114,105000,4004900420,6550,6570,6570,6550,2858
|
|
20231114,104900,3986172230,6560,6560,6560,6550,409
|
|
20231114,104800,3983490240,6550,6550,6560,6550,1480
|
|
20231114,104700,3973786220,6550,6560,6560,6550,423
|
|
20231114,104600,3971011970,6560,6580,6580,6540,3617
|
|
20231114,104500,3947314950,6580,6570,6580,6560,901
|
|
20231114,104400,3941403640,6570,6570,6580,6570,568
|
|
20231114,104300,3937671380,6580,6570,6580,6560,1322
|
|
20231114,104200,3928989490,6570,6570,6590,6570,863
|
|
20231114,104100,3923313500,6570,6590,6590,6570,4753
|
|
20231114,104000,3892032310,6590,6580,6600,6580,2292
|
|
20231114,103900,3876923770,6590,6580,6590,6580,872
|
|
20231114,103800,3871185730,6580,6570,6590,6570,423
|
|
20231114,103700,3868404920,6570,6600,6600,6570,1112
|
|
20231114,103600,3861083510,6600,6600,6600,6590,608
|
|
20231114,103500,3857074390,6600,6590,6600,6580,733
|
|
20231114,103400,3852243720,6590,6600,6600,6590,686
|
|
20231114,103300,3847718550,6600,6610,6610,6590,537
|
|
20231114,103200,3844172260,6590,6580,6600,6580,3982
|
|
20231114,103100,3817914570,6580,6590,6600,6580,709
|
|
20231114,103000,3813246610,6590,6590,6600,6580,581
|
|
20231114,102900,3809420110,6590,6580,6590,6580,678
|
|
20231114,102800,3804953310,6580,6590,6590,6570,626
|
|
20231114,102700,3800828490,6580,6590,6590,6570,1262
|
|
20231114,102600,3792524860,6580,6600,6600,6580,977
|
|
20231114,102500,3786096170,6590,6590,6600,6590,578
|
|
20231114,102400,3782287140,6590,6590,6600,6580,1605
|
|
20231114,102300,3771711530,6590,6590,6590,6580,1398
|
|
20231114,102200,3762506930,6590,6580,6590,6580,1105
|
|
20231114,102100,3755234630,6590,6570,6600,6570,3026
|
|
20231114,102000,3735327950,6560,6570,6590,6560,3354
|
|
20231114,101900,3713266620,6570,6560,6580,6560,2043
|
|
20231114,101800,3699862830,6550,6550,6550,6530,6470
|
|
20231114,101700,3657547390,6540,6570,6570,6540,6957
|
|
20231114,101600,3611999620,6560,6560,6560,6550,1824
|
|
20231114,101500,3600040740,6560,6560,6570,6550,1339
|
|
20231114,101400,3591261520,6560,6570,6580,6560,3497
|
|
20231114,101300,3568319830,6570,6590,6590,6570,3872
|
|
20231114,101200,3542857700,6590,6600,6600,6580,879
|
|
20231114,101100,3537065190,6580,6600,6600,6580,2762
|
|
20231114,101000,3518879760,6590,6590,6600,6580,2821
|
|
20231114,100900,3500289540,6600,6600,6610,6590,2116
|
|
20231114,100800,3486324040,6600,6570,6600,6560,8164
|
|
20231114,100700,3432695460,6580,6580,6580,6560,5736
|
|
20231114,100600,3395054450,6580,6570,6580,6570,1068
|
|
20231114,100500,3388027760,6570,6570,6570,6570,937
|
|
20231114,100400,3381871670,6570,6580,6580,6570,919
|
|
20231114,100300,3375833390,6570,6590,6600,6570,2190
|
|
20231114,100200,3361409040,6580,6570,6580,6560,1483
|
|
20231114,100100,3351658960,6560,6570,6580,6560,1452
|
|
20231114,100000,3342121080,6570,6560,6570,6560,1591
|
|
20231114,095900,3331683950,6560,6570,6580,6560,383
|
|
20231114,095800,3329166640,6570,6590,6590,6570,2649
|
|
20231114,095700,3311731510,6590,6620,6620,6580,2098
|
|
20231114,095600,3297890450,6610,6620,6620,6600,3605
|
|
20231114,095500,3274054050,6620,6570,6640,6570,7992
|
|
20231114,095400,3221320360,6560,6570,6570,6550,4300
|
|
20231114,095300,3193130840,6570,6550,6570,6550,8438
|
|
20231114,095200,3137826160,6550,6520,6550,6520,4152
|
|
20231114,095100,3110726080,6520,6510,6520,6500,2013
|
|
20231114,095000,3097628290,6510,6510,6510,6500,1545
|
|
20231114,094900,3087579810,6510,6510,6510,6500,1741
|
|
20231114,094800,3076249420,6510,6530,6530,6510,3503
|
|
20231114,094700,3053424530,6530,6530,6540,6530,3074
|
|
20231114,094600,3033349230,6520,6520,6530,6510,1765
|
|
20231114,094500,3021844050,6520,6530,6540,6520,2029
|
|
20231114,094400,3008591070,6520,6520,6530,6510,6852
|
|
20231114,094300,2963945420,6530,6530,6540,6520,2802
|
|
20231114,094200,2945647490,6530,6560,6560,6530,2565
|
|
20231114,094100,2928876930,6550,6520,6560,6520,3514
|
|
20231114,094000,2905871840,6520,6540,6540,6500,10390
|
|
20231114,093900,2838184240,6510,6540,6550,6510,8653
|
|
20231114,093800,2781746580,6530,6550,6550,6520,3515
|
|
20231114,093700,2758785510,6540,6580,6580,6540,2321
|
|
20231114,093600,2743558550,6570,6540,6580,6530,3727
|
|
20231114,093500,2719125900,6540,6520,6540,6520,7048
|
|
20231114,093400,2673121870,6520,6520,6530,6510,3924
|
|
20231114,093300,2647538920,6510,6520,6530,6510,1758
|
|
20231114,093200,2636084890,6530,6530,6530,6510,3017
|
|
20231114,093100,2616424330,6530,6520,6530,6500,1476
|
|
20231114,093000,2606807020,6520,6500,6520,6490,2118
|
|
20231114,092900,2593042290,6500,6510,6510,6490,7246
|
|
20231114,092800,2545947950,6510,6510,6530,6490,7283
|
|
20231114,092700,2498547120,6500,6530,6530,6470,17872
|
|
20231114,092600,2382545710,6530,6530,6540,6510,9330
|
|
20231114,092500,2321707280,6530,6550,6550,6490,16593
|
|
20231114,092400,2213759280,6520,6550,6610,6510,15863
|
|
20231114,092300,2109556690,6550,6600,6610,6550,10411
|
|
20231114,092200,2041103860,6600,6540,6620,6510,12673
|
|
20231114,092100,1958153510,6540,6550,6550,6530,3646
|
|
20231114,092000,1934323630,6550,6570,6570,6540,7067
|
|
20231114,091900,1888026870,6570,6590,6600,6560,4219
|
|
20231114,091800,1860260320,6600,6620,6640,6600,2750
|
|
20231114,091700,1842073720,6610,6580,6610,6560,8013
|
|
20231114,091600,1789389920,6570,6580,6590,6560,7130
|
|
20231114,091500,1742534600,6580,6590,6600,6550,7971
|
|
20231114,091400,1690117800,6590,6590,6620,6570,7928
|
|
20231114,091300,1637840040,6590,6590,6610,6560,5975
|
|
20231114,091200,1598563780,6570,6650,6660,6550,11951
|
|
20231114,091100,1519771300,6650,6650,6670,6610,11784
|
|
20231114,091000,1441491390,6660,6630,6700,6600,24681
|
|
20231114,090900,1277630870,6620,6590,6630,6570,9595
|
|
20231114,090800,1214342140,6600,6560,6630,6560,10428
|
|
20231114,090700,1145577840,6560,6600,6600,6560,7002
|
|
20231114,090600,1099502270,6600,6560,6650,6560,15038
|
|
20231114,090500,1000117290,6540,6470,6570,6440,13043
|
|
20231114,090400,915333090,6470,6480,6520,6460,12712
|
|
20231114,090300,833024740,6480,6460,6510,6450,18084
|
|
20231114,090200,715868590,6460,6550,6550,6450,29765
|
|
20231114,090100,522372910,6550,6470,6640,6470,20099
|
|
20231114,090000,390680960,6480,6540,6580,6460,59206
|