645 lines
32 KiB
CSV
645 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,194200,4231117680,9760,9760,9760,9760,10826
|
|
20241118,194100,4231117680,9760,9760,9760,9760,0
|
|
20241118,194000,4231117680,9760,9760,9760,9760,0
|
|
20241118,193900,4231117680,9760,9760,9760,9760,0
|
|
20241118,193800,4231117680,9760,9760,9760,9760,0
|
|
20241118,193700,4231117680,9760,9760,9760,9760,0
|
|
20241118,193600,4231117680,9760,9760,9760,9760,0
|
|
20241118,193500,4231117680,9760,9760,9760,9760,0
|
|
20241118,193400,4231117680,9760,9760,9760,9760,0
|
|
20241118,193300,4231117680,9760,9760,9760,9760,0
|
|
20241118,193200,4231117680,9760,9760,9760,9760,0
|
|
20241118,193100,4231117680,9760,9760,9760,9760,0
|
|
20241118,193000,4231117680,9760,9760,9760,9760,0
|
|
20241118,192900,4231117680,9760,9760,9760,9760,0
|
|
20241118,192800,4231117680,9760,9760,9760,9760,0
|
|
20241118,192700,4231117680,9760,9760,9760,9760,0
|
|
20241118,192600,4231117680,9760,9760,9760,9760,0
|
|
20241118,192500,4231117680,9760,9760,9760,9760,0
|
|
20241118,192400,4231117680,9760,9760,9760,9760,0
|
|
20241118,192300,4231117680,9760,9760,9760,9760,0
|
|
20241118,192200,4231117680,9760,9760,9760,9760,0
|
|
20241118,192100,4231117680,9760,9760,9760,9760,0
|
|
20241118,192000,4231117680,9760,9760,9760,9760,0
|
|
20241118,191900,4231117680,9760,9760,9760,9760,0
|
|
20241118,191800,4231117680,9760,9760,9760,9760,0
|
|
20241118,191700,4231117680,9760,9760,9760,9760,0
|
|
20241118,191600,4231117680,9760,9760,9760,9760,0
|
|
20241118,191500,4231117680,9760,9760,9760,9760,0
|
|
20241118,191400,4231117680,9760,9760,9760,9760,0
|
|
20241118,191300,4231117680,9760,9760,9760,9760,0
|
|
20241118,191200,4231117680,9760,9760,9760,9760,10826
|
|
20241118,191100,4231117680,9760,9760,9760,9760,0
|
|
20241118,191000,4231117680,9760,9760,9760,9760,0
|
|
20241118,190900,4231117680,9760,9760,9760,9760,0
|
|
20241118,190800,4231117680,9760,9760,9760,9760,0
|
|
20241118,190700,4231117680,9760,9760,9760,9760,0
|
|
20241118,190600,4231117680,9760,9760,9760,9760,0
|
|
20241118,190500,4231117680,9760,9760,9760,9760,0
|
|
20241118,190400,4231117680,9760,9760,9760,9760,0
|
|
20241118,190300,4231117680,9760,9760,9760,9760,0
|
|
20241118,190200,4231117680,9760,9760,9760,9760,0
|
|
20241118,190100,4231117680,9760,9760,9760,9760,0
|
|
20241118,190000,4231117680,9760,9760,9760,9760,0
|
|
20241118,185900,4231117680,9760,9760,9760,9760,0
|
|
20241118,185800,4231117680,9760,9760,9760,9760,0
|
|
20241118,185700,4231117680,9760,9760,9760,9760,0
|
|
20241118,185600,4231117680,9760,9760,9760,9760,0
|
|
20241118,185500,4231117680,9760,9760,9760,9760,0
|
|
20241118,185400,4231117680,9760,9760,9760,9760,0
|
|
20241118,185300,4231117680,9760,9760,9760,9760,0
|
|
20241118,185200,4231117680,9760,9760,9760,9760,0
|
|
20241118,185100,4231117680,9760,9760,9760,9760,0
|
|
20241118,185000,4231117680,9760,9760,9760,9760,0
|
|
20241118,184900,4231117680,9760,9760,9760,9760,0
|
|
20241118,184800,4231117680,9760,9760,9760,9760,0
|
|
20241118,184700,4231117680,9760,9760,9760,9760,0
|
|
20241118,184600,4231117680,9760,9760,9760,9760,0
|
|
20241118,184500,4231117680,9760,9760,9760,9760,0
|
|
20241118,184400,4231117680,9760,9760,9760,9760,0
|
|
20241118,184300,4231117680,9760,9760,9760,9760,0
|
|
20241118,184200,4231117680,9760,9760,9760,9760,10826
|
|
20241118,184100,4231117680,9760,9760,9760,9760,0
|
|
20241118,184000,4231117680,9760,9760,9760,9760,0
|
|
20241118,183900,4231117680,9760,9760,9760,9760,0
|
|
20241118,183800,4231117680,9760,9760,9760,9760,0
|
|
20241118,183700,4231117680,9760,9760,9760,9760,0
|
|
20241118,183600,4231117680,9760,9760,9760,9760,0
|
|
20241118,183500,4231117680,9760,9760,9760,9760,0
|
|
20241118,183400,4231117680,9760,9760,9760,9760,0
|
|
20241118,183300,4231117680,9760,9760,9760,9760,0
|
|
20241118,183200,4231117680,9760,9760,9760,9760,0
|
|
20241118,183100,4231117680,9760,9760,9760,9760,0
|
|
20241118,183000,4231117680,9760,9760,9760,9760,0
|
|
20241118,182900,4231117680,9760,9760,9760,9760,0
|
|
20241118,182800,4231117680,9760,9760,9760,9760,0
|
|
20241118,182700,4231117680,9760,9760,9760,9760,0
|
|
20241118,182600,4231117680,9760,9760,9760,9760,0
|
|
20241118,182500,4231117680,9760,9760,9760,9760,0
|
|
20241118,182400,4231117680,9760,9760,9760,9760,0
|
|
20241118,182300,4231117680,9760,9760,9760,9760,0
|
|
20241118,182200,4231117680,9760,9760,9760,9760,0
|
|
20241118,182100,4231117680,9760,9760,9760,9760,0
|
|
20241118,182000,4231117680,9760,9760,9760,9760,0
|
|
20241118,181900,4231117680,9760,9760,9760,9760,0
|
|
20241118,181800,4231117680,9760,9760,9760,9760,0
|
|
20241118,181700,4231117680,9760,9760,9760,9760,0
|
|
20241118,181600,4231117680,9760,9760,9760,9760,0
|
|
20241118,181500,4231117680,9760,9760,9760,9760,0
|
|
20241118,181400,4231117680,9760,9760,9760,9760,0
|
|
20241118,181300,4231117680,9760,9760,9760,9760,0
|
|
20241118,181200,4231117680,9760,9760,9760,9760,10826
|
|
20241118,181100,4231117680,9760,9760,9760,9760,0
|
|
20241118,181000,4231117680,9760,9760,9760,9760,0
|
|
20241118,180900,4231117680,9760,9760,9760,9760,0
|
|
20241118,180800,4231117680,9760,9760,9760,9760,0
|
|
20241118,180700,4231117680,9760,9760,9760,9760,0
|
|
20241118,180600,4231117680,9760,9760,9760,9760,0
|
|
20241118,180500,4231117680,9760,9760,9760,9760,0
|
|
20241118,180400,4231117680,9760,9760,9760,9760,0
|
|
20241118,180300,4231117680,9760,9760,9760,9760,0
|
|
20241118,180200,4231117680,9760,9760,9760,9760,0
|
|
20241118,180100,4231117680,9760,9760,9760,9760,0
|
|
20241118,180000,4231117680,9760,9760,9760,9760,0
|
|
20241118,175900,4231117680,9760,9760,9760,9760,0
|
|
20241118,175800,4231117680,9760,9760,9760,9760,0
|
|
20241118,175700,4231117680,9760,9760,9760,9760,0
|
|
20241118,175600,4231117680,9760,9760,9760,9760,0
|
|
20241118,175500,4231117680,9760,9760,9760,9760,0
|
|
20241118,175400,4231117680,9760,9760,9760,9760,0
|
|
20241118,175300,4231117680,9760,9760,9760,9760,0
|
|
20241118,175200,4231117680,9760,9760,9760,9760,0
|
|
20241118,175100,4231117680,9760,9760,9760,9760,0
|
|
20241118,175000,4231117680,9760,9760,9760,9760,0
|
|
20241118,174900,4231117680,9760,9760,9760,9760,0
|
|
20241118,174800,4231117680,9760,9760,9760,9760,0
|
|
20241118,174700,4231117680,9760,9760,9760,9760,0
|
|
20241118,174600,4231117680,9760,9760,9760,9760,0
|
|
20241118,174500,4231117680,9760,9760,9760,9760,0
|
|
20241118,174400,4231117680,9760,9760,9760,9760,0
|
|
20241118,174300,4231117680,9760,9760,9760,9760,0
|
|
20241118,174200,4231117680,9760,9760,9760,9760,10826
|
|
20241118,174100,4231117680,9760,9760,9760,9760,0
|
|
20241118,174000,4231117680,9760,9760,9760,9760,0
|
|
20241118,173900,4231117680,9760,9760,9760,9760,0
|
|
20241118,173800,4231117680,9760,9760,9760,9760,0
|
|
20241118,173700,4231117680,9760,9760,9760,9760,0
|
|
20241118,173600,4231117680,9760,9760,9760,9760,0
|
|
20241118,173500,4231117680,9760,9760,9760,9760,0
|
|
20241118,173400,4231117680,9760,9760,9760,9760,0
|
|
20241118,173300,4231117680,9760,9760,9760,9760,0
|
|
20241118,173200,4231117680,9760,9760,9760,9760,0
|
|
20241118,173100,4231117680,9760,9760,9760,9760,0
|
|
20241118,173000,4231117680,9760,9760,9760,9760,0
|
|
20241118,172900,4231117680,9760,9760,9760,9760,0
|
|
20241118,172800,4231117680,9760,9760,9760,9760,0
|
|
20241118,172700,4231117680,9760,9760,9760,9760,0
|
|
20241118,172600,4231117680,9760,9760,9760,9760,0
|
|
20241118,172500,4231117680,9760,9760,9760,9760,0
|
|
20241118,172400,4231117680,9760,9760,9760,9760,0
|
|
20241118,172300,4231117680,9760,9760,9760,9760,0
|
|
20241118,172200,4231117680,9760,9760,9760,9760,0
|
|
20241118,172100,4231117680,9760,9760,9760,9760,0
|
|
20241118,172000,4231117680,9760,9760,9760,9760,0
|
|
20241118,171900,4231117680,9760,9760,9760,9760,0
|
|
20241118,171800,4231117680,9760,9760,9760,9760,0
|
|
20241118,171700,4231117680,9760,9760,9760,9760,0
|
|
20241118,171600,4231117680,9760,9760,9760,9760,0
|
|
20241118,171500,4231117680,9760,9760,9760,9760,0
|
|
20241118,171400,4231117680,9760,9760,9760,9760,0
|
|
20241118,171300,4231117680,9760,9760,9760,9760,0
|
|
20241118,171200,4231117680,9760,9760,9760,9760,10826
|
|
20241118,171100,4231117680,9760,9760,9760,9760,0
|
|
20241118,171000,4231117680,9760,9760,9760,9760,0
|
|
20241118,170900,4231117680,9760,9760,9760,9760,0
|
|
20241118,170800,4231117680,9760,9760,9760,9760,0
|
|
20241118,170700,4231117680,9760,9760,9760,9760,0
|
|
20241118,170600,4231117680,9760,9760,9760,9760,0
|
|
20241118,170500,4231117680,9760,9760,9760,9760,0
|
|
20241118,170400,4231117680,9760,9760,9760,9760,0
|
|
20241118,170300,4231117680,9760,9760,9760,9760,0
|
|
20241118,170200,4231117680,9760,9760,9760,9760,0
|
|
20241118,170100,4231117680,9760,9760,9760,9760,0
|
|
20241118,170000,4231117680,9760,9760,9760,9760,0
|
|
20241118,165900,4231117680,9760,9760,9760,9760,0
|
|
20241118,165800,4231117680,9760,9760,9760,9760,0
|
|
20241118,165700,4231117680,9760,9760,9760,9760,0
|
|
20241118,165600,4231117680,9760,9760,9760,9760,0
|
|
20241118,165500,4231117680,9760,9760,9760,9760,0
|
|
20241118,165400,4231117680,9760,9760,9760,9760,0
|
|
20241118,165300,4231117680,9760,9760,9760,9760,0
|
|
20241118,165200,4231117680,9760,9760,9760,9760,0
|
|
20241118,165100,4231117680,9760,9760,9760,9760,0
|
|
20241118,165000,4231117680,9760,9760,9760,9760,0
|
|
20241118,164900,4231117680,9760,9760,9760,9760,0
|
|
20241118,164800,4231117680,9760,9760,9760,9760,0
|
|
20241118,164700,4231117680,9760,9760,9760,9760,0
|
|
20241118,164600,4231117680,9760,9760,9760,9760,0
|
|
20241118,164500,4231117680,9760,9760,9760,9760,0
|
|
20241118,164400,4231117680,9760,9760,9760,9760,0
|
|
20241118,164300,4231117680,9760,9760,9760,9760,0
|
|
20241118,164200,4231117680,9760,9760,9760,9760,10826
|
|
20241118,164100,4231117680,9760,9760,9760,9760,0
|
|
20241118,164000,4231117680,9760,9760,9760,9760,0
|
|
20241118,163900,4231117680,9760,9760,9760,9760,0
|
|
20241118,163800,4231117680,9760,9760,9760,9760,0
|
|
20241118,163700,4231117680,9760,9760,9760,9760,0
|
|
20241118,163600,4231117680,9760,9760,9760,9760,0
|
|
20241118,163500,4231117680,9760,9760,9760,9760,0
|
|
20241118,163400,4231117680,9760,9760,9760,9760,0
|
|
20241118,163300,4231117680,9760,9760,9760,9760,0
|
|
20241118,163200,4231117680,9760,9760,9760,9760,0
|
|
20241118,163100,4231117680,9760,9760,9760,9760,0
|
|
20241118,163000,4231117680,9760,9760,9760,9760,0
|
|
20241118,162900,4231117680,9760,9760,9760,9760,0
|
|
20241118,162800,4231117680,9760,9760,9760,9760,0
|
|
20241118,162700,4231117680,9760,9760,9760,9760,0
|
|
20241118,162600,4231117680,9760,9760,9760,9760,0
|
|
20241118,162500,4231117680,9760,9760,9760,9760,0
|
|
20241118,162400,4231117680,9760,9760,9760,9760,0
|
|
20241118,162300,4231117680,9760,9760,9760,9760,0
|
|
20241118,162200,4231117680,9760,9760,9760,9760,0
|
|
20241118,162100,4231117680,9760,9760,9760,9760,0
|
|
20241118,162000,4231117680,9760,9760,9760,9760,0
|
|
20241118,161900,4231117680,9760,9760,9760,9760,0
|
|
20241118,161800,4231117680,9760,9760,9760,9760,0
|
|
20241118,161700,4231117680,9760,9760,9760,9760,0
|
|
20241118,161600,4231117680,9760,9760,9760,9760,0
|
|
20241118,161500,4231117680,9760,9760,9760,9760,0
|
|
20241118,161400,4231117680,9760,9760,9760,9760,0
|
|
20241118,161300,4231117680,9760,9760,9760,9760,0
|
|
20241118,161200,4231117680,9760,9760,9760,9760,10826
|
|
20241118,161100,4231117680,9760,9760,9760,9760,0
|
|
20241118,161000,4231117680,9760,9760,9760,9760,0
|
|
20241118,160900,4231117680,9760,9760,9760,9760,0
|
|
20241118,160800,4231117680,9760,9760,9760,9760,0
|
|
20241118,160700,4231117680,9760,9760,9760,9760,0
|
|
20241118,160600,4231117680,9760,9760,9760,9760,0
|
|
20241118,160500,4231117680,9760,9760,9760,9760,0
|
|
20241118,160400,4231117680,9760,9760,9760,9760,0
|
|
20241118,160300,4231117680,9760,9760,9760,9760,0
|
|
20241118,160200,4231117680,9760,9760,9760,9760,0
|
|
20241118,160100,4231117680,9760,9760,9760,9760,0
|
|
20241118,160000,4231117680,9760,9760,9760,9760,0
|
|
20241118,155900,4231117680,9760,9760,9760,9760,0
|
|
20241118,155800,4231117680,9760,9760,9760,9760,0
|
|
20241118,155700,4231117680,9760,9760,9760,9760,0
|
|
20241118,155600,4231117680,9760,9760,9760,9760,0
|
|
20241118,155500,4231117680,9760,9760,9760,9760,0
|
|
20241118,155400,4231117680,9760,9760,9760,9760,0
|
|
20241118,155300,4231117680,9760,9760,9760,9760,0
|
|
20241118,155200,4231117680,9760,9760,9760,9760,0
|
|
20241118,155100,4231117680,9760,9760,9760,9760,0
|
|
20241118,155000,4231117680,9760,9760,9760,9760,0
|
|
20241118,154900,4231117680,9760,9760,9760,9760,0
|
|
20241118,154800,4231117680,9760,9760,9760,9760,0
|
|
20241118,154700,4231117680,9760,9760,9760,9760,0
|
|
20241118,154600,4231117680,9760,9760,9760,9760,0
|
|
20241118,154500,4231117680,9760,9760,9760,9760,0
|
|
20241118,154400,4231117680,9760,9760,9760,9760,0
|
|
20241118,154300,4231117680,9760,9760,9760,9760,0
|
|
20241118,154200,4231117680,9760,9760,9760,9760,10826
|
|
20241118,154100,4231117680,9760,9760,9760,9760,0
|
|
20241118,154000,4231117680,9760,9760,9760,9760,0
|
|
20241118,153900,4231117680,9760,9760,9760,9760,0
|
|
20241118,153800,4231117680,9760,9760,9760,9760,0
|
|
20241118,153700,4231117680,9760,9760,9760,9760,0
|
|
20241118,153600,4231117680,9760,9760,9760,9760,0
|
|
20241118,153500,4231117680,9760,9760,9760,9760,0
|
|
20241118,153400,4231117680,9760,9760,9760,9760,0
|
|
20241118,153300,4231117680,9760,9760,9760,9760,0
|
|
20241118,153200,4231117680,9760,9760,9760,9760,0
|
|
20241118,153100,4231117680,9760,9760,9760,9760,0
|
|
20241118,153000,4231117680,9760,9760,9760,9760,10826
|
|
20241118,152900,4125455920,9840,9840,9840,9840,0
|
|
20241118,152800,4125455920,9840,9840,9840,9840,0
|
|
20241118,152700,4125455920,9840,9840,9840,9840,0
|
|
20241118,152600,4125455920,9840,9840,9840,9840,0
|
|
20241118,152500,4125455920,9840,9840,9840,9840,0
|
|
20241118,152400,4125455920,9840,9840,9840,9840,0
|
|
20241118,152300,4125455920,9840,9840,9840,9840,0
|
|
20241118,152200,4125455920,9840,9840,9840,9840,0
|
|
20241118,152100,4125455920,9840,9840,9840,9840,0
|
|
20241118,152000,4125455920,9840,9840,9840,9840,0
|
|
20241118,151900,4125455920,9840,9840,9870,9820,781
|
|
20241118,151800,4117763850,9850,9840,9880,9840,783
|
|
20241118,151700,4110040610,9840,9850,9880,9840,3334
|
|
20241118,151600,4077162980,9840,9820,9850,9820,2686
|
|
20241118,151500,4050741880,9820,9820,9830,9810,2255
|
|
20241118,151400,4028604380,9810,9800,9820,9790,1769
|
|
20241118,151300,4011253570,9800,9780,9810,9780,835
|
|
20241118,151200,4003072260,9780,9760,9780,9750,8283
|
|
20241118,151100,3922205820,9750,9760,9770,9750,7493
|
|
20241118,151000,3849074330,9760,9770,9770,9750,1648
|
|
20241118,150900,3832981940,9760,9770,9770,9760,450
|
|
20241118,150800,3828588320,9770,9770,9780,9770,407
|
|
20241118,150700,3824611840,9780,9780,9790,9770,417
|
|
20241118,150600,3820533560,9780,9810,9810,9780,252
|
|
20241118,150500,3818064800,9800,9790,9800,9780,2726
|
|
20241118,150400,3791378780,9790,9780,9790,9770,79
|
|
20241118,150300,3790605760,9780,9770,9790,9770,1089
|
|
20241118,150200,3779961900,9770,9790,9790,9770,995
|
|
20241118,150100,3770223230,9790,9790,9800,9790,615
|
|
20241118,150000,3764201980,9790,9800,9810,9790,1082
|
|
20241118,145900,3753598680,9800,9800,9800,9780,744
|
|
20241118,145800,3746307640,9800,9780,9800,9780,1258
|
|
20241118,145700,3734003660,9780,9790,9790,9780,174
|
|
20241118,145600,3732301270,9790,9770,9790,9770,1922
|
|
20241118,145500,3713518000,9770,9800,9800,9770,344
|
|
20241118,145400,3710152440,9790,9780,9800,9780,114
|
|
20241118,145300,3709036530,9780,9800,9800,9780,1424
|
|
20241118,145200,3695095340,9790,9800,9810,9790,82
|
|
20241118,145100,3694291820,9800,9790,9810,9790,137
|
|
20241118,145000,3692949140,9790,9810,9810,9790,72
|
|
20241118,144900,3692243620,9810,9810,9820,9790,1037
|
|
20241118,144800,3682081820,9810,9820,9820,9810,11
|
|
20241118,144700,3681973810,9830,9800,9830,9800,89
|
|
20241118,144600,3681100580,9830,9820,9830,9800,866
|
|
20241118,144500,3672606090,9820,9830,9830,9810,877
|
|
20241118,144400,3663993470,9830,9840,9840,9820,130
|
|
20241118,144300,3662716380,9820,9830,9850,9820,131
|
|
20241118,144200,3661428730,9810,9840,9840,9810,62
|
|
20241118,144100,3660818890,9840,9840,9840,9830,131
|
|
20241118,144000,3659529880,9850,9810,9850,9810,379
|
|
20241118,143900,3655803900,9810,9800,9810,9800,34
|
|
20241118,143800,3655470580,9800,9800,9800,9800,60
|
|
20241118,143700,3654882580,9800,9810,9810,9800,277
|
|
20241118,143600,3652166760,9810,9820,9830,9810,644
|
|
20241118,143500,3645842860,9820,9830,9830,9820,45
|
|
20241118,143400,3645400860,9830,9820,9830,9820,251
|
|
20241118,143300,3642935550,9820,9820,9830,9820,43
|
|
20241118,143200,3642513160,9820,9830,9830,9810,179
|
|
20241118,143100,3640755260,9830,9820,9830,9820,83
|
|
20241118,143000,3639939690,9810,9820,9830,9810,36
|
|
20241118,142900,3639586140,9830,9810,9830,9810,70
|
|
20241118,142800,3638898580,9820,9790,9820,9790,391
|
|
20241118,142700,3635066750,9800,9800,9800,9780,140
|
|
20241118,142600,3633696720,9800,9790,9800,9790,61
|
|
20241118,142500,3633099250,9790,9780,9790,9780,202
|
|
20241118,142400,3631121910,9770,9760,9770,9760,211
|
|
20241118,142300,3629061820,9770,9770,9770,9770,128
|
|
20241118,142200,3627811260,9770,9770,9770,9770,337
|
|
20241118,142100,3624518770,9760,9770,9770,9760,56
|
|
20241118,142000,3623971780,9770,9770,9770,9760,346
|
|
20241118,141900,3620594600,9780,9780,9780,9770,160
|
|
20241118,141800,3619029980,9780,9800,9800,9780,55
|
|
20241118,141700,3618491510,9800,9800,9800,9800,500
|
|
20241118,141600,3613591510,9760,9790,9800,9760,101
|
|
20241118,141500,3612604420,9770,9780,9780,9750,2623
|
|
20241118,141400,3587008900,9770,9800,9810,9770,546
|
|
20241118,141300,3581668450,9800,9810,9810,9790,251
|
|
20241118,141200,3579209980,9840,9800,9850,9800,603
|
|
20241118,141100,3573290570,9800,9800,9850,9800,247
|
|
20241118,141000,3570869120,9800,9820,9850,9800,3827
|
|
20241118,140900,3533336930,9820,9850,9850,9820,502
|
|
20241118,140800,3528403780,9840,9840,9850,9840,270
|
|
20241118,140700,3525746550,9840,9840,9840,9840,121
|
|
20241118,140600,3524555910,9820,9830,9830,9820,76
|
|
20241118,140500,3523809230,9830,9820,9830,9820,1024
|
|
20241118,140400,3513748410,9850,9830,9850,9820,2267
|
|
20241118,140300,3491473460,9820,9850,9850,9820,247
|
|
20241118,140200,3489047020,9850,9860,9860,9840,43
|
|
20241118,140100,3488623350,9840,9830,9840,9820,1701
|
|
20241118,140000,3471902120,9820,9820,9840,9820,377
|
|
20241118,135900,3468198840,9840,9850,9860,9830,1585
|
|
20241118,135800,3452610380,9850,9860,9860,9850,3858
|
|
20241118,135700,3414583680,9870,9880,9890,9870,1292
|
|
20241118,135600,3401829590,9890,9890,9890,9890,34
|
|
20241118,135500,3401493330,9890,9880,9890,9880,118
|
|
20241118,135400,3400326960,9870,9870,9870,9870,195
|
|
20241118,135300,3398402310,9890,9880,9890,9870,1250
|
|
20241118,135200,3386053850,9880,9890,9900,9880,1825
|
|
20241118,135100,3368019050,9880,9890,9900,9880,395
|
|
20241118,135000,3364113410,9900,9900,9900,9900,10
|
|
20241118,134900,3364014410,9900,9890,9900,9890,80
|
|
20241118,134800,3363222680,9890,9900,9900,9890,248
|
|
20241118,134700,3360767620,9880,9900,9900,9880,64
|
|
20241118,134600,3360134710,9900,9900,9900,9880,121
|
|
20241118,134500,3358938490,9890,9890,9890,9890,50
|
|
20241118,134400,3358443990,9890,9910,9910,9890,3213
|
|
20241118,134300,3326635200,9900,9890,9900,9890,2070
|
|
20241118,134200,3306142280,9870,9880,9890,9860,1217
|
|
20241118,134100,3294136080,9870,9880,9890,9870,4010
|
|
20241118,134000,3254551880,9870,9900,9900,9870,401
|
|
20241118,133900,3250588140,9890,9900,9900,9890,939
|
|
20241118,133800,3241292140,9880,9900,9900,9880,1862
|
|
20241118,133700,3222863880,9910,9900,9910,9900,51
|
|
20241118,133600,3222358800,9900,9900,9900,9900,256
|
|
20241118,133500,3219824400,9920,9900,9920,9900,83
|
|
20241118,133400,3219002540,9890,9890,9890,9890,105
|
|
20241118,133300,3217964090,9890,9880,9890,9870,127
|
|
20241118,133200,3216709210,9880,9890,9890,9880,484
|
|
20241118,133100,3211926850,9900,9910,9910,9890,385
|
|
20241118,133000,3208118300,9900,9910,9910,9900,220
|
|
20241118,132900,3205940200,9920,9930,9930,9910,284
|
|
20241118,132800,3203123160,9930,9930,9930,9930,79
|
|
20241118,132700,3202338690,9930,9950,9950,9930,364
|
|
20241118,132600,3198721970,9950,9940,9950,9940,42
|
|
20241118,132500,3198304320,9940,9940,9950,9940,44
|
|
20241118,132400,3197866950,9940,9930,9950,9930,139
|
|
20241118,132300,3196486160,9950,9940,9950,9930,495
|
|
20241118,132200,3191566160,9940,9930,9940,9930,118
|
|
20241118,132100,3190394180,9930,9920,9930,9920,33
|
|
20241118,132000,3190066590,9910,9910,9930,9910,506
|
|
20241118,131900,3185045330,9910,9920,9920,9910,287
|
|
20241118,131800,3182199640,9920,9890,9920,9890,298
|
|
20241118,131700,3179248550,9880,9920,9920,9880,2074
|
|
20241118,131600,3158722870,9920,9920,9920,9910,303
|
|
20241118,131500,3155717250,9920,9920,9930,9920,173
|
|
20241118,131400,3154000930,9920,9930,9930,9920,146
|
|
20241118,131300,3152551580,9930,9920,9930,9920,1072
|
|
20241118,131200,3141908530,9890,9910,9920,9890,982
|
|
20241118,131100,3132186570,9910,9920,9920,9910,250
|
|
20241118,131000,3129708590,9920,9910,9920,9910,263
|
|
20241118,130900,3127101820,9910,9900,9910,9900,232
|
|
20241118,130800,3124804900,9900,9900,9900,9900,185
|
|
20241118,130700,3122973400,9900,9900,9900,9900,137
|
|
20241118,130600,3121617100,9900,9890,9900,9890,451
|
|
20241118,130500,3117155070,9890,9890,9890,9890,54
|
|
20241118,130400,3116621010,9890,9890,9890,9890,180
|
|
20241118,130300,3114840810,9880,9900,9900,9880,679
|
|
20241118,130200,3108129940,9910,9890,9910,9890,264
|
|
20241118,130100,3105515930,9900,9890,9900,9890,113
|
|
20241118,130000,3104398190,9890,9900,9900,9880,406
|
|
20241118,125900,3100384510,9900,9890,9900,9890,337
|
|
20241118,125800,3097048580,9890,9900,9900,9890,297
|
|
20241118,125700,3094111130,9890,9890,9890,9890,266
|
|
20241118,125600,3091480390,9890,9890,9890,9880,256
|
|
20241118,125500,3088950550,9880,9890,9890,9880,52
|
|
20241118,125400,3088436520,9880,9870,9890,9870,591
|
|
20241118,125300,3082599450,9870,9880,9880,9860,2396
|
|
20241118,125200,3058951500,9890,9910,9910,9890,1015
|
|
20241118,125100,3048908630,9920,9920,9920,9920,10
|
|
20241118,125000,3048809430,9920,9920,9920,9900,181
|
|
20241118,124900,3047016290,9920,9920,9930,9920,483
|
|
20241118,124800,3042223610,9920,9910,9920,9900,806
|
|
20241118,124700,3034240060,9890,9900,9900,9890,154
|
|
20241118,124600,3032716460,9900,9900,9910,9900,418
|
|
20241118,124500,3028577870,9900,9910,9910,9900,46
|
|
20241118,124400,3028122370,9910,9920,9920,9910,217
|
|
20241118,124300,3025971590,9910,9910,9920,9910,113
|
|
20241118,124200,3024851600,9900,9910,9910,9900,143
|
|
20241118,124100,3023435560,9910,9900,9910,9900,119
|
|
20241118,124000,3022256380,9900,9910,9910,9900,42
|
|
20241118,123900,3021840320,9920,9890,9920,9890,258
|
|
20241118,123800,3019285390,9890,9900,9900,9890,1286
|
|
20241118,123700,3006559820,9900,9930,9930,9900,84
|
|
20241118,123600,3005727110,9890,9890,9890,9890,564
|
|
20241118,123500,3000149150,9890,9910,9910,9890,4641
|
|
20241118,123400,2954241330,9940,9920,9940,9900,490
|
|
20241118,123300,2949389100,9910,9910,9910,9900,1568
|
|
20241118,123200,2933863310,9940,9940,9940,9910,457
|
|
20241118,123100,2929324630,9920,9930,9940,9910,2159
|
|
20241118,123000,2907910270,9940,9940,9950,9940,501
|
|
20241118,122900,2902929970,9940,9940,9940,9940,737
|
|
20241118,122800,2895604190,9940,9940,9940,9940,76
|
|
20241118,122700,2894848750,9940,9920,9940,9910,112
|
|
20241118,122600,2893737240,9910,9920,9920,9910,157
|
|
20241118,122500,2892181050,9920,9920,9920,9920,132
|
|
20241118,122400,2890871610,9910,9920,9920,9910,280
|
|
20241118,122300,2888096420,9920,9960,9960,9910,4059
|
|
20241118,122200,2847741500,9970,9960,9970,9960,176
|
|
20241118,122100,2845988420,9970,9970,9970,9970,31
|
|
20241118,122000,2845679350,9970,9960,9970,9950,40
|
|
20241118,121900,2845281000,9960,9960,9960,9960,72
|
|
20241118,121800,2844563880,9960,9960,9960,9960,37
|
|
20241118,121700,2844195360,9960,9960,9960,9950,360
|
|
20241118,121600,2840612740,9960,9960,9960,9960,33
|
|
20241118,121500,2840284060,9960,9960,9970,9950,383
|
|
20241118,121400,2836470770,9960,9960,9960,9960,48
|
|
20241118,121300,2835992690,9960,9960,9960,9960,163
|
|
20241118,121200,2834369210,9960,9960,9960,9950,516
|
|
20241118,121100,2829230850,9960,9970,9970,9960,80
|
|
20241118,121000,2828433890,9980,9960,9990,9960,292
|
|
20241118,120900,2825519120,9960,9990,9990,9960,711
|
|
20241118,120800,2818437260,9990,9980,9990,9960,1485
|
|
20241118,120700,2803642960,9980,9980,9980,9970,66
|
|
20241118,120600,2802984290,9990,9980,9990,9960,577
|
|
20241118,120500,2797230140,9990,9990,9990,9990,62
|
|
20241118,120400,2796610760,9980,9990,9990,9980,222
|
|
20241118,120300,2794393080,9990,9990,9990,9980,102
|
|
20241118,120200,2793374200,9980,9980,9980,9980,1032
|
|
20241118,120100,2783074840,9990,10000,10000,9980,87
|
|
20241118,120000,2782205680,9990,9990,10000,9980,69
|
|
20241118,115900,2781516350,9990,9990,9990,9990,17
|
|
20241118,115800,2781346520,10000,9990,10000,9980,185
|
|
20241118,115700,2779498630,10000,9990,10000,9990,229
|
|
20241118,115600,2777209400,10000,10000,10000,9980,1422
|
|
20241118,115500,2763009940,10000,9980,10000,9980,142
|
|
20241118,115400,2761592310,9980,10000,10000,9980,585
|
|
20241118,115300,2755746970,10000,10010,10010,10000,73
|
|
20241118,115200,2755016590,10010,10010,10020,10000,540
|
|
20241118,115100,2749606480,10010,10020,10020,10010,33
|
|
20241118,115000,2749276140,10020,10000,10020,10000,1139
|
|
20241118,114900,2737875090,10010,9990,10010,9990,4631
|
|
20241118,114800,2691562550,10000,9980,10000,9950,3354
|
|
20241118,114700,2658095520,9980,9990,9990,9980,453
|
|
20241118,114600,2653574440,9990,9990,9990,9990,36
|
|
20241118,114500,2653214800,9990,9980,9990,9980,49
|
|
20241118,114400,2652725360,9980,9980,9990,9980,326
|
|
20241118,114300,2649469890,9990,9980,9990,9980,173
|
|
20241118,114200,2647741780,9980,9950,9980,9940,2281
|
|
20241118,114100,2625045320,9960,9960,9960,9960,108
|
|
20241118,114000,2623969640,9960,9960,9970,9960,157
|
|
20241118,113900,2622405530,9960,9960,9960,9950,471
|
|
20241118,113800,2617718280,9950,9950,9960,9950,531
|
|
20241118,113700,2612433320,9960,9990,9990,9960,334
|
|
20241118,113600,2609105680,9980,9990,9990,9980,123
|
|
20241118,113500,2607877470,9960,9980,9980,9960,257
|
|
20241118,113400,2605314930,10000,9990,10000,9990,60
|
|
20241118,113300,2604714940,10000,9990,10000,9990,337
|
|
20241118,113200,2601348040,9980,9990,9990,9930,412
|
|
20241118,113100,2597244830,9930,10000,10000,9930,34
|
|
20241118,113000,2596905990,9930,9960,9960,9930,1690
|
|
20241118,112900,2580100870,9950,10000,10000,9950,3795
|
|
20241118,112800,2542239860,10000,9990,10000,9990,37
|
|
20241118,112700,2541870120,9990,10000,10000,9990,418
|
|
20241118,112600,2537691640,10000,10000,10010,10000,81
|
|
20241118,112500,2536881510,10000,10000,10000,10000,14
|
|
20241118,112400,2536741510,10000,10000,10000,9990,276
|
|
20241118,112300,2533982770,9990,10000,10000,9990,1141
|
|
20241118,112200,2522582070,10000,10000,10000,10000,393
|
|
20241118,112100,2518652070,10000,9990,10000,9990,504
|
|
20241118,112000,2513612360,9990,10000,10000,9990,193
|
|
20241118,111900,2511682820,10000,10000,10000,9990,80
|
|
20241118,111800,2510882830,10000,10010,10010,10000,295
|
|
20241118,111700,2507930750,10010,10000,10020,10000,338
|
|
20241118,111600,2504547820,10000,10000,10010,10000,1235
|
|
20241118,111500,2492192940,10000,9990,10000,9980,59
|
|
20241118,111400,2491603370,9990,9980,9990,9970,1427
|
|
20241118,111300,2477361570,9980,9980,9980,9970,86
|
|
20241118,111200,2476503440,9980,9980,9980,9980,104
|
|
20241118,111100,2475465520,9980,9980,9980,9980,72
|
|
20241118,111000,2474746960,9980,9980,9980,9980,2005
|
|
20241118,110900,2454737060,9980,9990,9990,9980,987
|
|
20241118,110800,2444885090,9990,9990,9990,9980,632
|
|
20241118,110700,2438573410,9980,9980,9980,9970,580
|
|
20241118,110600,2432787010,9980,9990,9990,9980,360
|
|
20241118,110500,2429193980,9980,9950,9980,9950,239
|
|
20241118,110400,2426810290,9950,9950,9960,9950,143
|
|
20241118,110300,2425386940,9950,9960,9960,9940,322
|
|
20241118,110200,2422182960,9960,9950,9960,9950,224
|
|
20241118,110100,2419953880,9950,9960,9960,9940,1045
|
|
20241118,110000,2409565310,9960,9940,9960,9940,73
|
|
20241118,105900,2408838680,9950,9950,9950,9940,293
|
|
20241118,105800,2405924260,9950,9950,9950,9940,329
|
|
20241118,105700,2402650740,9950,9960,9960,9940,135
|
|
20241118,105600,2401307280,9960,9980,9990,9940,425
|
|
20241118,105500,2397075790,9980,9980,9980,9950,175
|
|
20241118,105400,2395329380,9940,9950,9950,9940,551
|
|
20241118,105300,2389852430,9940,9960,9990,9930,737
|
|
20241118,105200,2382526620,9950,9960,9960,9950,76
|
|
20241118,105100,2381769700,9960,9950,9970,9950,297
|
|
20241118,105000,2378813190,9950,9940,9950,9940,562
|
|
20241118,104900,2373223530,9940,9940,9960,9930,403
|
|
20241118,104800,2369216890,9940,9940,9940,9930,1533
|
|
20241118,104700,2353982900,9940,9950,9950,9940,119
|
|
20241118,104600,2352799390,9940,9960,9970,9940,1542
|
|
20241118,104500,2337456110,9950,9960,9970,9950,964
|
|
20241118,104400,2327856660,9950,9980,9980,9950,1749
|
|
20241118,104300,2310449280,9980,9980,9990,9960,2941
|
|
20241118,104200,2281125600,9980,10000,10000,9980,1125
|
|
20241118,104100,2269891440,10000,10030,10030,10000,69
|
|
20241118,104000,2269200850,10000,10030,10040,10000,1249
|
|
20241118,103900,2256708610,10040,10050,10050,10010,386
|
|
20241118,103800,2252841980,10030,10020,10050,10020,99
|
|
20241118,103700,2251849470,10020,10010,10050,10000,1883
|
|
20241118,103600,2233005780,10000,10010,10020,10000,3172
|
|
20241118,103500,2201278950,10010,10020,10020,10010,184
|
|
20241118,103400,2199436300,10020,10040,10040,10010,1012
|
|
20241118,103300,2189286850,10050,10040,10050,10030,607
|
|
20241118,103200,2183186600,10050,10020,10050,10010,211
|
|
20241118,103100,2181068500,10020,10030,10040,10020,212
|
|
20241118,103000,2178943020,10030,10020,10040,10020,126
|
|
20241118,102900,2177679910,10020,10030,10030,10020,166
|
|
20241118,102800,2176015490,10030,10030,10030,10020,663
|
|
20241118,102700,2169366870,10030,10030,10030,10020,77
|
|
20241118,102600,2168594590,10030,10020,10030,10020,421
|
|
20241118,102500,2164372030,10030,10040,10040,10020,247
|
|
20241118,102400,2161894500,10050,10060,10060,10050,329
|
|
20241118,102300,2158587410,10060,10060,10060,10050,23
|
|
20241118,102200,2158356070,10060,10040,10060,10040,523
|
|
20241118,102100,2153101630,10040,10040,10040,10010,2103
|
|
20241118,102000,2132021930,10040,10050,10060,10040,259
|
|
20241118,101900,2129418940,10050,10060,10070,10040,965
|
|
20241118,101800,2119714170,10060,10060,10070,10050,1164
|
|
20241118,101700,2108009000,10060,10080,10090,10060,657
|
|
20241118,101600,2101389620,10090,10090,10100,10080,228
|
|
20241118,101500,2099089390,10080,10050,10080,10040,362
|
|
20241118,101400,2095447430,10040,10030,10050,10030,122
|
|
20241118,101300,2094222690,10020,10050,10050,10020,295
|
|
20241118,101200,2091259870,10040,10020,10040,10000,670
|
|
20241118,101100,2084549800,10020,10050,10050,10010,2029
|
|
20241118,101000,2064213260,10050,10080,10090,10050,1516
|
|
20241118,100900,2048955100,10080,10100,10100,10080,837
|
|
20241118,100800,2040510810,10090,10120,10120,10090,1434
|
|
20241118,100700,2026008950,10120,10120,10120,10080,1481
|
|
20241118,100600,2011028840,10120,10110,10130,10090,4122
|
|
20241118,100500,1969327930,10110,10070,10110,10070,8914
|
|
20241118,100400,1879338850,10070,10080,10080,10060,645
|
|
20241118,100300,1872843360,10080,10090,10090,10080,1111
|
|
20241118,100200,1861643770,10090,10090,10090,10080,785
|
|
20241118,100100,1853726680,10090,10080,10100,10070,5070
|
|
20241118,100000,1802576100,10070,10050,10080,10050,4040
|
|
20241118,095900,1761877950,10060,10020,10060,10000,16094
|
|
20241118,095800,1600585800,10010,10010,10020,10000,1998
|
|
20241118,095700,1580595440,10020,9980,10020,9980,2562
|
|
20241118,095600,1554964730,9990,10020,10020,9990,2615
|
|
20241118,095500,1528805150,10020,10020,10030,10010,905
|
|
20241118,095400,1519736190,10020,9980,10020,9980,5435
|
|
20241118,095300,1465390010,9980,9980,9980,9970,3185
|
|
20241118,095200,1433613890,9980,9970,9980,9960,1513
|
|
20241118,095100,1418529320,9970,9960,9970,9950,1077
|
|
20241118,095000,1407792180,9950,9960,9960,9950,212
|
|
20241118,094900,1405681760,9950,9970,9970,9940,164
|
|
20241118,094800,1404049880,9940,9980,9980,9930,5128
|
|
20241118,094700,1353087970,9980,9970,9980,9960,317
|
|
20241118,094600,1349927200,9960,9960,9970,9950,187
|
|
20241118,094500,1348063210,9960,9940,9960,9940,638
|
|
20241118,094400,1341719110,9960,9960,9960,9940,248
|
|
20241118,094300,1339249240,9960,9930,9960,9930,1209
|
|
20241118,094200,1327224490,9970,9960,9980,9940,4721
|
|
20241118,094100,1280211300,9960,9950,9970,9950,813
|
|
20241118,094000,1272117160,9950,9920,9950,9920,1363
|
|
20241118,093900,1258560570,9930,9930,9930,9890,19
|
|
20241118,093800,1258372240,9890,9920,9950,9890,9570
|
|
20241118,093700,1163595250,9950,9930,9960,9920,1728
|
|
20241118,093600,1146425170,9910,9930,9940,9910,1338
|
|
20241118,093500,1133150430,9940,9970,9970,9940,1600
|
|
20241118,093400,1117220470,9970,9960,9980,9960,3745
|
|
20241118,093300,1079886740,9960,9940,9970,9930,4579
|
|
20241118,093200,1034337040,9940,9920,9940,9910,1135
|
|
20241118,093100,1023069550,9920,9910,9920,9900,118
|
|
20241118,093000,1021900020,9910,9890,9920,9880,1211
|
|
20241118,092900,1009911490,9890,9890,9900,9870,543
|
|
20241118,092800,1004544890,9890,9890,9890,9890,97
|
|
20241118,092700,1003585560,9890,9880,9900,9870,293
|
|
20241118,092600,1000687350,9880,9870,9890,9860,1002
|
|
20241118,092500,990784600,9870,9870,9880,9870,2382
|
|
20241118,092400,967271520,9880,9900,9900,9870,593
|
|
20241118,092300,961405610,9900,9880,9900,9870,413
|
|
20241118,092200,957322270,9890,9880,9900,9870,262
|
|
20241118,092100,954732310,9870,9920,9940,9870,10082
|
|
20241118,092000,854915850,9920,9950,9950,9920,603
|
|
20241118,091900,848928100,9940,9950,9950,9900,3830
|
|
20241118,091800,810940720,9950,9930,9950,9910,2113
|
|
20241118,091700,789946880,9920,9900,9940,9900,3631
|
|
20241118,091600,753940820,9900,9880,9910,9880,4648
|
|
20241118,091500,707921000,9880,9840,9880,9830,2545
|
|
20241118,091400,682834290,9840,9840,9850,9840,844
|
|
20241118,091300,674522100,9830,9820,9830,9810,2277
|
|
20241118,091200,652142580,9830,9850,9860,9770,2094
|
|
20241118,091100,631566240,9850,9770,9850,9760,7546
|
|
20241118,091000,557571710,9780,9810,9810,9780,2105
|
|
20241118,090900,536973180,9790,9810,9810,9780,4430
|
|
20241118,090800,493589780,9830,9830,9830,9800,2496
|
|
20241118,090700,469106770,9830,9810,9840,9780,3650
|
|
20241118,090600,433305010,9810,9780,9810,9740,7604
|
|
20241118,090500,358892010,9740,9740,9790,9740,1999
|
|
20241118,090400,339389510,9740,9750,9750,9700,360
|
|
20241118,090300,335893150,9720,9790,9790,9690,6668
|
|
20241118,090200,271166590,9790,9700,9800,9690,5333
|
|
20241118,090100,219265370,9700,9710,9740,9660,8639
|
|
20241118,090000,135581800,9700,9700,9770,9660,13628
|