577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,193400,16835844270,5030,5030,5030,5030,82657
|
|
20231116,193300,16835844270,5030,5030,5030,5030,0
|
|
20231116,193200,16835844270,5030,5030,5030,5030,0
|
|
20231116,193100,16835844270,5030,5030,5030,5030,0
|
|
20231116,193000,16835844270,5030,5030,5030,5030,0
|
|
20231116,192900,16835844270,5030,5030,5030,5030,0
|
|
20231116,192800,16835844270,5030,5030,5030,5030,0
|
|
20231116,192700,16835844270,5030,5030,5030,5030,0
|
|
20231116,192600,16835844270,5030,5030,5030,5030,0
|
|
20231116,192500,16835844270,5030,5030,5030,5030,0
|
|
20231116,192400,16835844270,5030,5030,5030,5030,0
|
|
20231116,192300,16835844270,5030,5030,5030,5030,0
|
|
20231116,192200,16835844270,5030,5030,5030,5030,0
|
|
20231116,192100,16835844270,5030,5030,5030,5030,0
|
|
20231116,192000,16835844270,5030,5030,5030,5030,0
|
|
20231116,191900,16835844270,5030,5030,5030,5030,0
|
|
20231116,191800,16835844270,5030,5030,5030,5030,0
|
|
20231116,191700,16835844270,5030,5030,5030,5030,0
|
|
20231116,191600,16835844270,5030,5030,5030,5030,0
|
|
20231116,191500,16835844270,5030,5030,5030,5030,0
|
|
20231116,191400,16835844270,5030,5030,5030,5030,0
|
|
20231116,191300,16835844270,5030,5030,5030,5030,0
|
|
20231116,191200,16835844270,5030,5030,5030,5030,0
|
|
20231116,191100,16835844270,5030,5030,5030,5030,0
|
|
20231116,191000,16835844270,5030,5030,5030,5030,0
|
|
20231116,190900,16835844270,5030,5030,5030,5030,0
|
|
20231116,190800,16835844270,5030,5030,5030,5030,0
|
|
20231116,190700,16835844270,5030,5030,5030,5030,0
|
|
20231116,190600,16835844270,5030,5030,5030,5030,0
|
|
20231116,190500,16835844270,5030,5030,5030,5030,0
|
|
20231116,190400,16835844270,5030,5030,5030,5030,82657
|
|
20231116,190300,16835844270,5030,5030,5030,5030,0
|
|
20231116,190200,16835844270,5030,5030,5030,5030,0
|
|
20231116,190100,16835844270,5030,5030,5030,5030,0
|
|
20231116,190000,16835844270,5030,5030,5030,5030,0
|
|
20231116,185900,16835844270,5030,5030,5030,5030,0
|
|
20231116,185800,16835844270,5030,5030,5030,5030,0
|
|
20231116,185700,16835844270,5030,5030,5030,5030,0
|
|
20231116,185600,16835844270,5030,5030,5030,5030,0
|
|
20231116,185500,16835844270,5030,5030,5030,5030,0
|
|
20231116,185400,16835844270,5030,5030,5030,5030,0
|
|
20231116,185300,16835844270,5030,5030,5030,5030,0
|
|
20231116,185200,16835844270,5030,5030,5030,5030,0
|
|
20231116,185100,16835844270,5030,5030,5030,5030,0
|
|
20231116,185000,16835844270,5030,5030,5030,5030,0
|
|
20231116,184900,16835844270,5030,5030,5030,5030,0
|
|
20231116,184800,16835844270,5030,5030,5030,5030,0
|
|
20231116,184700,16835844270,5030,5030,5030,5030,0
|
|
20231116,184600,16835844270,5030,5030,5030,5030,0
|
|
20231116,184500,16835844270,5030,5030,5030,5030,0
|
|
20231116,184400,16835844270,5030,5030,5030,5030,0
|
|
20231116,184300,16835844270,5030,5030,5030,5030,0
|
|
20231116,184200,16835844270,5030,5030,5030,5030,0
|
|
20231116,184100,16835844270,5030,5030,5030,5030,0
|
|
20231116,184000,16835844270,5030,5030,5030,5030,0
|
|
20231116,183900,16835844270,5030,5030,5030,5030,0
|
|
20231116,183800,16835844270,5030,5030,5030,5030,0
|
|
20231116,183700,16835844270,5030,5030,5030,5030,0
|
|
20231116,183600,16835844270,5030,5030,5030,5030,0
|
|
20231116,183500,16835844270,5030,5030,5030,5030,0
|
|
20231116,183400,16835844270,5030,5030,5030,5030,82657
|
|
20231116,183300,16835844270,5030,5030,5030,5030,0
|
|
20231116,183200,16835844270,5030,5030,5030,5030,0
|
|
20231116,183100,16835844270,5030,5030,5030,5030,0
|
|
20231116,183000,16835844270,5030,5030,5030,5030,0
|
|
20231116,182900,16835844270,5030,5030,5030,5030,0
|
|
20231116,182800,16835844270,5030,5030,5030,5030,0
|
|
20231116,182700,16835844270,5030,5030,5030,5030,0
|
|
20231116,182600,16835844270,5030,5030,5030,5030,0
|
|
20231116,182500,16835844270,5030,5030,5030,5030,0
|
|
20231116,182400,16835844270,5030,5030,5030,5030,0
|
|
20231116,182300,16835844270,5030,5030,5030,5030,0
|
|
20231116,182200,16835844270,5030,5030,5030,5030,0
|
|
20231116,182100,16835844270,5030,5030,5030,5030,0
|
|
20231116,182000,16835844270,5030,5030,5030,5030,0
|
|
20231116,181900,16835844270,5030,5030,5030,5030,0
|
|
20231116,181800,16835844270,5030,5030,5030,5030,0
|
|
20231116,181700,16835844270,5030,5030,5030,5030,0
|
|
20231116,181600,16835844270,5030,5030,5030,5030,0
|
|
20231116,181500,16835844270,5030,5030,5030,5030,0
|
|
20231116,181400,16835844270,5030,5030,5030,5030,0
|
|
20231116,181300,16835844270,5030,5030,5030,5030,0
|
|
20231116,181200,16835844270,5030,5030,5030,5030,0
|
|
20231116,181100,16835844270,5030,5030,5030,5030,0
|
|
20231116,181000,16835844270,5030,5030,5030,5030,0
|
|
20231116,180900,16835844270,5030,5030,5030,5030,0
|
|
20231116,180800,16835844270,5030,5030,5030,5030,0
|
|
20231116,180700,16835844270,5030,5030,5030,5030,0
|
|
20231116,180600,16835844270,5030,5030,5030,5030,0
|
|
20231116,180500,16835844270,5030,5030,5030,5030,0
|
|
20231116,180400,16835844270,5030,5030,5030,5030,82657
|
|
20231116,180300,16835844270,5030,5030,5030,5030,0
|
|
20231116,180200,16835844270,5030,5030,5030,5030,0
|
|
20231116,180100,16835844270,5030,5030,5030,5030,0
|
|
20231116,180000,16835844270,5030,5030,5030,5030,0
|
|
20231116,175900,16835844270,5030,5030,5030,5030,0
|
|
20231116,175800,16835844270,5030,5030,5030,5030,0
|
|
20231116,175700,16835844270,5030,5030,5030,5030,0
|
|
20231116,175600,16835844270,5030,5030,5030,5030,0
|
|
20231116,175500,16835844270,5030,5030,5030,5030,0
|
|
20231116,175400,16835844270,5030,5030,5030,5030,0
|
|
20231116,175300,16835844270,5030,5030,5030,5030,0
|
|
20231116,175200,16835844270,5030,5030,5030,5030,0
|
|
20231116,175100,16835844270,5030,5030,5030,5030,0
|
|
20231116,175000,16835844270,5030,5030,5030,5030,0
|
|
20231116,174900,16835844270,5030,5030,5030,5030,0
|
|
20231116,174800,16835844270,5030,5030,5030,5030,0
|
|
20231116,174700,16835844270,5030,5030,5030,5030,0
|
|
20231116,174600,16835844270,5030,5030,5030,5030,0
|
|
20231116,174500,16835844270,5030,5030,5030,5030,0
|
|
20231116,174400,16835844270,5030,5030,5030,5030,0
|
|
20231116,174300,16835844270,5030,5030,5030,5030,0
|
|
20231116,174200,16835844270,5030,5030,5030,5030,0
|
|
20231116,174100,16835844270,5030,5030,5030,5030,0
|
|
20231116,174000,16835844270,5030,5030,5030,5030,0
|
|
20231116,173900,16835844270,5030,5030,5030,5030,0
|
|
20231116,173800,16835844270,5030,5030,5030,5030,0
|
|
20231116,173700,16835844270,5030,5030,5030,5030,0
|
|
20231116,173600,16835844270,5030,5030,5030,5030,0
|
|
20231116,173500,16835844270,5030,5030,5030,5030,0
|
|
20231116,173400,16835844270,5030,5030,5030,5030,82657
|
|
20231116,173300,16835844270,5030,5030,5030,5030,0
|
|
20231116,173200,16835844270,5030,5030,5030,5030,0
|
|
20231116,173100,16835844270,5030,5030,5030,5030,0
|
|
20231116,173000,16835844270,5030,5030,5030,5030,0
|
|
20231116,172900,16835844270,5030,5030,5030,5030,0
|
|
20231116,172800,16835844270,5030,5030,5030,5030,0
|
|
20231116,172700,16835844270,5030,5030,5030,5030,0
|
|
20231116,172600,16835844270,5030,5030,5030,5030,0
|
|
20231116,172500,16835844270,5030,5030,5030,5030,0
|
|
20231116,172400,16835844270,5030,5030,5030,5030,0
|
|
20231116,172300,16835844270,5030,5030,5030,5030,0
|
|
20231116,172200,16835844270,5030,5030,5030,5030,0
|
|
20231116,172100,16835844270,5030,5030,5030,5030,0
|
|
20231116,172000,16835844270,5030,5030,5030,5030,0
|
|
20231116,171900,16835844270,5030,5030,5030,5030,0
|
|
20231116,171800,16835844270,5030,5030,5030,5030,0
|
|
20231116,171700,16835844270,5030,5030,5030,5030,0
|
|
20231116,171600,16835844270,5030,5030,5030,5030,0
|
|
20231116,171500,16835844270,5030,5030,5030,5030,0
|
|
20231116,171400,16835844270,5030,5030,5030,5030,0
|
|
20231116,171300,16835844270,5030,5030,5030,5030,0
|
|
20231116,171200,16835844270,5030,5030,5030,5030,0
|
|
20231116,171100,16835844270,5030,5030,5030,5030,0
|
|
20231116,171000,16835844270,5030,5030,5030,5030,0
|
|
20231116,170900,16835844270,5030,5030,5030,5030,0
|
|
20231116,170800,16835844270,5030,5030,5030,5030,0
|
|
20231116,170700,16835844270,5030,5030,5030,5030,0
|
|
20231116,170600,16835844270,5030,5030,5030,5030,0
|
|
20231116,170500,16835844270,5030,5030,5030,5030,0
|
|
20231116,170400,16835844270,5030,5030,5030,5030,82657
|
|
20231116,170300,16835844270,5030,5030,5030,5030,0
|
|
20231116,170200,16835844270,5030,5030,5030,5030,0
|
|
20231116,170100,16835844270,5030,5030,5030,5030,0
|
|
20231116,170000,16835844270,5030,5030,5030,5030,0
|
|
20231116,165900,16835844270,5030,5030,5030,5030,0
|
|
20231116,165800,16835844270,5030,5030,5030,5030,0
|
|
20231116,165700,16835844270,5030,5030,5030,5030,0
|
|
20231116,165600,16835844270,5030,5030,5030,5030,0
|
|
20231116,165500,16835844270,5030,5030,5030,5030,0
|
|
20231116,165400,16835844270,5030,5030,5030,5030,0
|
|
20231116,165300,16835844270,5030,5030,5030,5030,0
|
|
20231116,165200,16835844270,5030,5030,5030,5030,0
|
|
20231116,165100,16835844270,5030,5030,5030,5030,0
|
|
20231116,165000,16835844270,5030,5030,5030,5030,0
|
|
20231116,164900,16835844270,5030,5030,5030,5030,0
|
|
20231116,164800,16835844270,5030,5030,5030,5030,0
|
|
20231116,164700,16835844270,5030,5030,5030,5030,0
|
|
20231116,164600,16835844270,5030,5030,5030,5030,0
|
|
20231116,164500,16835844270,5030,5030,5030,5030,0
|
|
20231116,164400,16835844270,5030,5030,5030,5030,0
|
|
20231116,164300,16835844270,5030,5030,5030,5030,0
|
|
20231116,164200,16835844270,5030,5030,5030,5030,0
|
|
20231116,164100,16835844270,5030,5030,5030,5030,0
|
|
20231116,164000,16835844270,5030,5030,5030,5030,0
|
|
20231116,163900,16835844270,5030,5030,5030,5030,0
|
|
20231116,163800,16835844270,5030,5030,5030,5030,0
|
|
20231116,163700,16835844270,5030,5030,5030,5030,0
|
|
20231116,163600,16835844270,5030,5030,5030,5030,0
|
|
20231116,163500,16835844270,5030,5030,5030,5030,0
|
|
20231116,163400,16835844270,5030,5030,5030,5030,82657
|
|
20231116,163300,16835844270,5030,5030,5030,5030,0
|
|
20231116,163200,16835844270,5030,5030,5030,5030,0
|
|
20231116,163100,16835844270,5030,5030,5030,5030,0
|
|
20231116,163000,16835844270,5030,5030,5030,5030,82657
|
|
20231116,162900,16420079560,5070,5070,5070,5070,0
|
|
20231116,162800,16420079560,5070,5070,5070,5070,0
|
|
20231116,162700,16420079560,5070,5070,5070,5070,0
|
|
20231116,162600,16420079560,5070,5070,5070,5070,0
|
|
20231116,162500,16420079560,5070,5070,5070,5070,0
|
|
20231116,162400,16420079560,5070,5070,5070,5070,0
|
|
20231116,162300,16420079560,5070,5070,5070,5070,0
|
|
20231116,162200,16420079560,5070,5070,5070,5070,0
|
|
20231116,162100,16420079560,5070,5070,5070,5070,0
|
|
20231116,162000,16420079560,5070,5070,5070,5070,0
|
|
20231116,161900,16420079560,5070,5070,5080,5050,19686
|
|
20231116,161800,16320390520,5070,5060,5070,5030,23173
|
|
20231116,161700,16203407500,5050,5060,5070,5050,8034
|
|
20231116,161600,16162802960,5070,5060,5070,5050,7207
|
|
20231116,161500,16126322940,5060,5090,5090,5050,17966
|
|
20231116,161400,16035235830,5080,5100,5100,5080,20892
|
|
20231116,161300,15928949380,5100,5060,5100,5060,31686
|
|
20231116,161200,15767716590,5060,5070,5080,5060,4347
|
|
20231116,161100,15745696090,5080,5080,5080,5070,7029
|
|
20231116,161000,15710020760,5080,5080,5080,5060,6991
|
|
20231116,160900,15674559420,5070,5080,5080,5060,9991
|
|
20231116,160800,15623870470,5070,5070,5080,5070,19194
|
|
20231116,160700,15526384900,5070,5070,5080,5060,7800
|
|
20231116,160600,15486850260,5070,5060,5070,5050,2278
|
|
20231116,160500,15475316060,5060,5040,5080,5040,8988
|
|
20231116,160400,15429908930,5050,5080,5090,5040,30090
|
|
20231116,160300,15277185740,5080,5080,5100,5060,49093
|
|
20231116,160200,15027891140,5070,5060,5100,5050,79958
|
|
20231116,160100,14622240920,5060,5010,5070,5010,39920
|
|
20231116,160000,14421111910,5020,5000,5020,5000,7325
|
|
20231116,155900,14384379930,5000,5010,5030,5000,16637
|
|
20231116,155800,14300879960,5020,4995,5030,4995,25313
|
|
20231116,155700,14174185660,4995,4990,5000,4985,18513
|
|
20231116,155600,14081777765,4985,4985,4990,4980,8194
|
|
20231116,155500,14040926865,4985,4990,4990,4985,7842
|
|
20231116,155400,14001827540,4990,4980,4995,4975,10858
|
|
20231116,155300,13947691905,4980,4975,4980,4970,9757
|
|
20231116,155200,13899150250,4975,4975,4975,4965,2433
|
|
20231116,155100,13887056920,4970,4950,4970,4950,8662
|
|
20231116,155000,13844069960,4950,4950,4950,4945,3399
|
|
20231116,154900,13827245410,4950,4945,4950,4940,7277
|
|
20231116,154800,13791275385,4945,4945,4950,4940,5179
|
|
20231116,154700,13765665480,4945,4945,4950,4940,2020
|
|
20231116,154600,13755676125,4945,4950,4950,4945,2999
|
|
20231116,154500,13740838585,4950,4945,4950,4945,2234
|
|
20231116,154400,13729784255,4945,4940,4950,4940,3029
|
|
20231116,154300,13714805265,4940,4945,4945,4940,1757
|
|
20231116,154200,13706118515,4945,4940,4945,4940,4087
|
|
20231116,154100,13685908540,4940,4940,4945,4940,3687
|
|
20231116,154000,13667680845,4940,4935,4940,4930,2983
|
|
20231116,153900,13652950525,4935,4935,4940,4930,2587
|
|
20231116,153800,13640177285,4930,4930,4945,4925,13444
|
|
20231116,153700,13573804415,4930,4925,4930,4920,7078
|
|
20231116,153600,13538938360,4920,4925,4925,4920,1664
|
|
20231116,153500,13530747280,4920,4920,4920,4910,4769
|
|
20231116,153400,13507294085,4920,4920,4920,4915,1654
|
|
20231116,153300,13499156430,4915,4915,4920,4915,8358
|
|
20231116,153200,13458075875,4915,4915,4915,4915,1686
|
|
20231116,153100,13449789185,4915,4915,4915,4905,2788
|
|
20231116,153000,13436097850,4915,4915,4915,4910,3252
|
|
20231116,152900,13420125520,4915,4910,4915,4905,4755
|
|
20231116,152800,13396768925,4910,4910,4910,4905,3833
|
|
20231116,152700,13377958105,4910,4905,4910,4900,5076
|
|
20231116,152600,13353059465,4905,4900,4905,4900,3611
|
|
20231116,152500,13335354095,4905,4900,4905,4900,2787
|
|
20231116,152400,13321697785,4895,4900,4900,4895,991
|
|
20231116,152300,13316843830,4905,4900,4905,4900,943
|
|
20231116,152200,13312222365,4905,4900,4905,4900,1495
|
|
20231116,152100,13304896630,4905,4900,4905,4900,2533
|
|
20231116,152000,13292478615,4905,4905,4910,4905,2384
|
|
20231116,151900,13280782720,4905,4910,4920,4905,3915
|
|
20231116,151800,13261563075,4910,4900,4920,4900,7816
|
|
20231116,151700,13223200205,4905,4905,4905,4900,3044
|
|
20231116,151600,13208278510,4905,4900,4905,4900,3381
|
|
20231116,151500,13191709380,4900,4910,4915,4895,8551
|
|
20231116,151400,13149782965,4910,4885,4910,4885,12118
|
|
20231116,151300,13090478300,4885,4880,4885,4880,601
|
|
20231116,151200,13087543575,4880,4875,4880,4870,1779
|
|
20231116,151100,13078868985,4875,4880,4885,4875,2689
|
|
20231116,151000,13065750290,4885,4880,4890,4875,3681
|
|
20231116,150900,13047777035,4875,4870,4880,4870,1289
|
|
20231116,150800,13041488205,4875,4875,4880,4875,2008
|
|
20231116,150700,13031698450,4875,4870,4880,4860,7037
|
|
20231116,150600,12997434445,4865,4875,4880,4855,31548
|
|
20231116,150500,12843807960,4880,4890,4895,4875,30363
|
|
20231116,150400,12695626040,4890,4905,4905,4890,16412
|
|
20231116,150300,12615312400,4905,4895,4905,4895,6106
|
|
20231116,150200,12585392370,4895,4895,4900,4890,3003
|
|
20231116,150100,12570692865,4890,4895,4895,4890,3165
|
|
20231116,150000,12555210960,4895,4900,4905,4895,4993
|
|
20231116,145900,12530757520,4900,4905,4905,4895,1554
|
|
20231116,145800,12523137620,4900,4905,4905,4895,2154
|
|
20231116,145700,12512582620,4905,4910,4915,4905,1476
|
|
20231116,145600,12505338700,4915,4900,4915,4900,5750
|
|
20231116,145500,12477149440,4900,4885,4900,4885,4831
|
|
20231116,145400,12453514670,4885,4905,4905,4885,28309
|
|
20231116,145300,12314967290,4905,4905,4910,4900,21438
|
|
20231116,145200,12209891045,4905,4910,4910,4905,4258
|
|
20231116,145100,12189005205,4910,4905,4910,4905,4864
|
|
20231116,145000,12165147065,4915,4915,4915,4905,5034
|
|
20231116,144900,12140427675,4920,4920,4920,4915,1894
|
|
20231116,144800,12131115075,4920,4930,4930,4910,5688
|
|
20231116,144700,12103143310,4930,4920,4940,4920,6480
|
|
20231116,144600,12071224730,4920,4915,4920,4915,714
|
|
20231116,144500,12067715085,4920,4920,4920,4915,423
|
|
20231116,144400,12065633940,4920,4915,4920,4915,1875
|
|
20231116,144300,12056418195,4910,4915,4915,4910,1155
|
|
20231116,144200,12050746945,4915,4910,4915,4910,2174
|
|
20231116,144100,12040072370,4915,4910,4915,4910,991
|
|
20231116,144000,12035205230,4910,4905,4910,4905,4309
|
|
20231116,143900,12014053565,4905,4910,4910,4905,866
|
|
20231116,143800,12009804475,4910,4910,4915,4910,4610
|
|
20231116,143700,11987169170,4915,4915,4915,4915,1271
|
|
20231116,143600,11980922205,4915,4915,4920,4915,3259
|
|
20231116,143500,11964900300,4920,4910,4920,4905,5308
|
|
20231116,143400,11938827065,4905,4910,4910,4905,1678
|
|
20231116,143300,11930588375,4910,4915,4915,4910,97
|
|
20231116,143200,11930111775,4910,4910,4910,4910,1150
|
|
20231116,143100,11924465275,4910,4915,4915,4910,2361
|
|
20231116,143000,11912866525,4915,4915,4915,4915,1125
|
|
20231116,142900,11907337150,4920,4915,4920,4915,2564
|
|
20231116,142800,11894725715,4920,4920,4920,4920,144
|
|
20231116,142700,11894017235,4920,4920,4920,4915,1364
|
|
20231116,142600,11887306460,4920,4915,4920,4915,196
|
|
20231116,142500,11886342620,4920,4915,4920,4915,181
|
|
20231116,142400,11885452800,4915,4920,4920,4915,1436
|
|
20231116,142300,11878387830,4920,4915,4920,4910,6998
|
|
20231116,142200,11843981700,4915,4915,4915,4910,1259
|
|
20231116,142100,11837799250,4915,4910,4915,4910,2296
|
|
20231116,142000,11826523185,4915,4910,4920,4905,4186
|
|
20231116,141900,11805969865,4910,4910,4910,4905,1378
|
|
20231116,141800,11799209910,4910,4905,4910,4900,1958
|
|
20231116,141700,11789606330,4905,4915,4915,4905,23007
|
|
20231116,141600,11676677650,4915,4925,4925,4915,3996
|
|
20231116,141500,11657018365,4925,4920,4925,4920,1000
|
|
20231116,141400,11652098345,4925,4925,4930,4925,5050
|
|
20231116,141300,11627226945,4925,4940,4940,4925,3355
|
|
20231116,141200,11610672310,4945,4945,4945,4940,5043
|
|
20231116,141100,11585758675,4945,4960,4960,4945,12796
|
|
20231116,141000,11522401970,4960,4960,4960,4960,701
|
|
20231116,140900,11518925010,4960,4965,4965,4960,1326
|
|
20231116,140800,11512348045,4960,4955,4970,4955,6733
|
|
20231116,140700,11478920620,4960,4965,4965,4960,1696
|
|
20231116,140600,11470507345,4965,4965,4965,4965,2671
|
|
20231116,140500,11457245830,4965,4965,4970,4965,976
|
|
20231116,140400,11452399490,4965,4965,4970,4965,1229
|
|
20231116,140300,11446296945,4970,4960,4970,4960,2570
|
|
20231116,140200,11433537470,4965,4960,4970,4960,8157
|
|
20231116,140100,11393038820,4960,4965,4965,4960,2437
|
|
20231116,140000,11380951050,4970,4960,4970,4950,2979
|
|
20231116,135900,11366179160,4955,4955,4960,4955,3523
|
|
20231116,135800,11348722690,4955,4965,4965,4955,2425
|
|
20231116,135700,11336693465,4965,4965,4965,4955,6258
|
|
20231116,135600,11305657880,4965,4955,4975,4955,7599
|
|
20231116,135500,11267917125,4950,4945,4950,4945,2015
|
|
20231116,135400,11257948445,4945,4945,4945,4945,1482
|
|
20231116,135300,11250619955,4940,4950,4950,4935,3716
|
|
20231116,135200,11232266530,4950,4945,4955,4945,6310
|
|
20231116,135100,11201045155,4950,4915,4950,4910,10347
|
|
20231116,135000,11149990290,4915,4920,4920,4910,326
|
|
20231116,134900,11148387795,4920,4915,4920,4915,2103
|
|
20231116,134800,11138051050,4920,4915,4920,4915,1570
|
|
20231116,134700,11130333490,4920,4920,4920,4915,213
|
|
20231116,134600,11129286035,4920,4910,4920,4910,631
|
|
20231116,134500,11126187785,4910,4920,4920,4910,1404
|
|
20231116,134400,11119292470,4910,4920,4920,4905,5933
|
|
20231116,134300,11090164430,4910,4910,4920,4910,614
|
|
20231116,134200,11087148735,4920,4910,4920,4910,1982
|
|
20231116,134100,11077416115,4910,4915,4920,4910,1841
|
|
20231116,134000,11068372365,4915,4915,4920,4915,1645
|
|
20231116,133900,11060286925,4915,4920,4920,4910,2391
|
|
20231116,133800,11048528620,4920,4910,4925,4910,5764
|
|
20231116,133700,11020181535,4910,4910,4915,4905,11628
|
|
20231116,133600,10963100915,4910,4920,4920,4910,11429
|
|
20231116,133500,10906929970,4920,4925,4925,4915,3032
|
|
20231116,133400,10892013240,4925,4925,4925,4920,4012
|
|
20231116,133300,10872255535,4925,4930,4930,4925,663
|
|
20231116,133200,10868989325,4930,4930,4930,4930,1792
|
|
20231116,133100,10860154765,4930,4945,4945,4930,3074
|
|
20231116,133000,10844969080,4945,4940,4950,4940,2776
|
|
20231116,132900,10831245240,4945,4935,4945,4935,2037
|
|
20231116,132800,10821187590,4935,4945,4945,4935,2003
|
|
20231116,132700,10811299545,4945,4935,4945,4935,2163
|
|
20231116,132600,10800619700,4935,4940,4940,4935,844
|
|
20231116,132500,10796453605,4940,4940,4945,4940,431
|
|
20231116,132400,10794324370,4940,4940,4945,4935,2862
|
|
20231116,132300,10780190995,4935,4940,4945,4935,1401
|
|
20231116,132200,10773272190,4940,4920,4940,4920,2849
|
|
20231116,132100,10759218015,4925,4925,4925,4920,1799
|
|
20231116,132000,10750365730,4925,4940,4940,4920,3594
|
|
20231116,131900,10732656425,4945,4920,4955,4915,21689
|
|
20231116,131800,10625484120,4920,4925,4925,4915,5027
|
|
20231116,131700,10600753330,4920,4920,4930,4920,486
|
|
20231116,131600,10598361740,4920,4915,4920,4915,6471
|
|
20231116,131500,10566525905,4920,4930,4935,4920,10126
|
|
20231116,131400,10516678050,4925,4925,4935,4925,1307
|
|
20231116,131300,10510236425,4930,4930,4930,4920,5041
|
|
20231116,131200,10485402155,4925,4925,4930,4920,2401
|
|
20231116,131100,10473579680,4925,4925,4930,4925,1031
|
|
20231116,131000,10468501800,4925,4925,4930,4925,2190
|
|
20231116,130900,10457715900,4930,4930,4930,4925,676
|
|
20231116,130800,10454384040,4930,4935,4935,4930,4799
|
|
20231116,130700,10430714010,4935,4945,4945,4935,5457
|
|
20231116,130600,10403756400,4945,4950,4950,4945,1535
|
|
20231116,130500,10396164935,4950,4950,4950,4945,940
|
|
20231116,130400,10391512100,4950,4945,4955,4945,1154
|
|
20231116,130300,10385800485,4945,4955,4955,4945,3948
|
|
20231116,130200,10366253385,4955,4955,4955,4955,600
|
|
20231116,130100,10363280385,4955,4955,4955,4950,1800
|
|
20231116,130000,10354366880,4955,4965,4965,4950,7188
|
|
20231116,125900,10318742770,4970,4960,4970,4955,1746
|
|
20231116,125800,10310076150,4960,4950,4960,4950,313
|
|
20231116,125700,10308524525,4950,4955,4955,4950,1418
|
|
20231116,125600,10301500365,4945,4955,4955,4945,145
|
|
20231116,125500,10300782420,4945,4945,4950,4945,3860
|
|
20231116,125400,10281682145,4945,4945,4945,4945,705
|
|
20231116,125300,10278195920,4945,4945,4945,4945,1397
|
|
20231116,125200,10271287755,4945,4955,4955,4940,2375
|
|
20231116,125100,10259536635,4955,4955,4955,4950,1202
|
|
20231116,125000,10253583075,4955,4945,4955,4940,5058
|
|
20231116,124900,10228572170,4945,4945,4950,4945,1078
|
|
20231116,124800,10223241015,4945,4955,4955,4945,2725
|
|
20231116,124700,10209741830,4950,4945,4950,4940,912
|
|
20231116,124600,10205227810,4940,4940,4950,4940,3185
|
|
20231116,124500,10189479230,4940,4930,4940,4930,974
|
|
20231116,124400,10184673980,4930,4920,4930,4915,3486
|
|
20231116,124300,10167522780,4915,4930,4930,4905,6499
|
|
20231116,124200,10135608145,4930,4940,4940,4930,1251
|
|
20231116,124100,10129438975,4935,4910,4940,4900,23813
|
|
20231116,124000,10012451445,4910,4920,4920,4910,21466
|
|
20231116,123900,9906989015,4925,4920,4925,4920,3403
|
|
20231116,123800,9890245865,4920,4930,4930,4920,5935
|
|
20231116,123700,9861027690,4925,4930,4930,4925,579
|
|
20231116,123600,9858175320,4930,4935,4940,4930,1584
|
|
20231116,123500,9850361725,4935,4925,4935,4925,2039
|
|
20231116,123400,9840308045,4925,4925,4925,4925,953
|
|
20231116,123300,9835614520,4925,4925,4925,4920,4959
|
|
20231116,123200,9811215180,4925,4925,4930,4920,10297
|
|
20231116,123100,9760509155,4925,4925,4930,4925,7357
|
|
20231116,123000,9724272410,4925,4925,4930,4925,2517
|
|
20231116,122900,9711875835,4930,4940,4940,4925,27431
|
|
20231116,122800,9576599335,4940,4945,4950,4935,4995
|
|
20231116,122700,9551912640,4945,4945,4950,4945,3328
|
|
20231116,122600,9535446340,4950,4945,4950,4945,788
|
|
20231116,122500,9531549675,4945,4945,4950,4945,1436
|
|
20231116,122400,9524448545,4945,4940,4950,4935,3069
|
|
20231116,122300,9509284395,4940,4945,4945,4935,14580
|
|
20231116,122200,9437286435,4945,4950,4950,4945,4562
|
|
20231116,122100,9414725435,4950,4955,4955,4950,6220
|
|
20231116,122000,9383922450,4955,4960,4960,4955,2188
|
|
20231116,121900,9373074205,4955,4955,4955,4955,815
|
|
20231116,121800,9369035880,4955,4955,4960,4950,6533
|
|
20231116,121700,9336691525,4955,4950,4955,4950,11251
|
|
20231116,121600,9280987190,4950,4950,4955,4950,728
|
|
20231116,121500,9277383585,4950,4955,4955,4950,7909
|
|
20231116,121400,9238231865,4955,4950,4955,4950,3643
|
|
20231116,121300,9220192630,4950,4960,4960,4950,3028
|
|
20231116,121200,9205190870,4955,4960,4960,4955,2935
|
|
20231116,121100,9190640165,4960,4960,4960,4955,1354
|
|
20231116,121000,9183924595,4965,4965,4965,4955,2570
|
|
20231116,120900,9171177590,4960,4965,4970,4960,3511
|
|
20231116,120800,9153737550,4970,4965,4970,4965,473
|
|
20231116,120700,9151388670,4965,4965,4965,4960,1682
|
|
20231116,120600,9143040785,4965,4965,4965,4960,422
|
|
20231116,120500,9140945775,4965,4960,4965,4955,3974
|
|
20231116,120400,9121226990,4955,4955,4965,4955,3097
|
|
20231116,120300,9105866820,4955,4960,4965,4950,9719
|
|
20231116,120200,9057729335,4960,4960,4960,4955,3969
|
|
20231116,120100,9038055365,4960,4945,4970,4945,12036
|
|
20231116,120000,8978410730,4945,4960,4965,4945,56095
|
|
20231116,115900,8700711700,4955,4960,4965,4955,12294
|
|
20231116,115800,8639756450,4960,4965,4965,4960,9343
|
|
20231116,115700,8593413275,4965,4970,4970,4965,7841
|
|
20231116,115600,8554481895,4970,4970,4975,4970,547
|
|
20231116,115500,8551763040,4970,4980,4980,4970,2544
|
|
20231116,115400,8539105910,4980,4980,4980,4975,840
|
|
20231116,115300,8534926360,4975,4975,4980,4970,956
|
|
20231116,115200,8530170745,4975,4970,4975,4965,2048
|
|
20231116,115100,8519991410,4975,4975,4975,4970,8085
|
|
20231116,115000,8479791655,4975,4975,4980,4970,1772
|
|
20231116,114900,8470980600,4975,4975,4975,4975,1106
|
|
20231116,114800,8465478250,4970,4980,4980,4970,184
|
|
20231116,114700,8464563110,4970,4985,4985,4970,3617
|
|
20231116,114600,8446570315,4985,4980,4990,4980,2773
|
|
20231116,114500,8432752035,4980,4990,4990,4980,2544
|
|
20231116,114400,8420073595,4990,4985,4990,4985,1091
|
|
20231116,114300,8414632870,4985,4970,4985,4965,6354
|
|
20231116,114200,8383008970,4970,4970,4975,4965,2576
|
|
20231116,114100,8370212930,4970,4980,4980,4970,2811
|
|
20231116,114000,8356236355,4980,4975,4985,4975,1814
|
|
20231116,113900,8347204575,4975,4980,4980,4975,6344
|
|
20231116,113800,8315616850,4980,4980,4980,4975,3482
|
|
20231116,113700,8298287230,4985,4970,4990,4970,6087
|
|
20231116,113600,8267979345,4970,4975,4975,4955,25317
|
|
20231116,113500,8142295650,4975,4975,4980,4970,4967
|
|
20231116,113400,8117600710,4975,4980,4985,4965,15717
|
|
20231116,113300,8039433955,4980,4990,4990,4975,9017
|
|
20231116,113200,7994552300,4995,5000,5010,4980,3134
|
|
20231116,113100,7978922450,5000,4990,5010,4980,5519
|
|
20231116,113000,7951350440,4980,4990,4995,4975,34933
|
|
20231116,112900,7777415175,4990,4990,4995,4985,11972
|
|
20231116,112800,7717675280,4995,5000,5000,4980,41769
|
|
20231116,112700,7509071970,5000,5020,5020,5000,39686
|
|
20231116,112600,7310556500,5020,5030,5030,5010,1767
|
|
20231116,112500,7301688760,5020,5030,5030,5020,637
|
|
20231116,112400,7298489560,5020,5030,5030,5020,430
|
|
20231116,112300,7296330860,5030,5030,5030,5020,505
|
|
20231116,112200,7293794620,5030,5020,5030,5020,3072
|
|
20231116,112100,7278369600,5020,5020,5030,5020,4589
|
|
20231116,112000,7255327210,5030,5030,5030,5020,664
|
|
20231116,111900,7251992490,5030,5030,5030,5020,420
|
|
20231116,111800,7249879900,5020,5030,5030,5020,396
|
|
20231116,111700,7247891870,5030,5040,5040,5020,1031
|
|
20231116,111600,7242704360,5030,5030,5040,5030,3071
|
|
20231116,111500,7227256220,5040,5030,5040,5020,8712
|
|
20231116,111400,7183437100,5020,5020,5020,5020,2068
|
|
20231116,111300,7173055740,5020,5020,5030,5020,2890
|
|
20231116,111200,7158545590,5020,5030,5040,5020,1633
|
|
20231116,111100,7150332620,5040,5030,5040,5030,1854
|
|
20231116,111000,7141006960,5020,5040,5040,5020,3861
|
|
20231116,110900,7121593680,5030,5030,5040,5020,4105
|
|
20231116,110800,7100933090,5030,5030,5050,5020,9212
|
|
20231116,110700,7054582190,5030,5010,5030,5010,4369
|
|
20231116,110600,7032637880,5010,5010,5030,5010,4726
|
|
20231116,110500,7008920170,5010,5020,5030,5010,15808
|
|
20231116,110400,6929612350,5020,5010,5030,5010,6000
|
|
20231116,110300,6899512910,5020,5040,5040,5000,70216
|
|
20231116,110200,6547055330,5040,5050,5050,5030,2646
|
|
20231116,110100,6533713180,5050,5040,5050,5030,3585
|
|
20231116,110000,6515641010,5050,5040,5050,5040,6910
|
|
20231116,105900,6480805370,5040,5040,5050,5030,28172
|
|
20231116,105800,6339033880,5040,5040,5050,5040,2242
|
|
20231116,105700,6327734130,5040,5040,5040,5030,15217
|
|
20231116,105600,6251097730,5040,5050,5050,5040,1424
|
|
20231116,105500,6243917170,5060,5040,5060,5040,3527
|
|
20231116,105400,6226112700,5050,5050,5060,5040,2138
|
|
20231116,105300,6215316430,5040,5050,5060,5040,2071
|
|
20231116,105200,6204856120,5050,5040,5060,5040,8397
|
|
20231116,105100,6162451140,5050,5040,5050,5030,9793
|
|
20231116,105000,6113094460,5040,5050,5050,5030,9092
|
|
20231116,104900,6067271900,5040,5050,5060,5040,9739
|
|
20231116,104800,6018164410,5050,5050,5060,5050,1659
|
|
20231116,104700,6009784380,5050,5050,5060,5050,2876
|
|
20231116,104600,5995251190,5040,5050,5060,5040,3754
|
|
20231116,104500,5976314500,5050,5050,5060,5040,1518
|
|
20231116,104400,5968656310,5060,5050,5060,5050,3763
|
|
20231116,104300,5949652950,5050,5070,5070,5050,15020
|
|
20231116,104200,5873674200,5070,5090,5090,5070,12143
|
|
20231116,104100,5811974310,5090,5080,5100,5080,6352
|
|
20231116,104000,5779647810,5080,5060,5090,5060,10019
|
|
20231116,103900,5728829510,5070,5050,5070,5050,4888
|
|
20231116,103800,5704093440,5050,5050,5060,5050,3145
|
|
20231116,103700,5688207590,5060,5060,5060,5040,3102
|
|
20231116,103600,5672570920,5060,5040,5060,5040,5617
|
|
20231116,103500,5644230830,5040,5040,5050,5040,3394
|
|
20231116,103400,5627124840,5040,5040,5050,5030,7841
|
|
20231116,103300,5587628170,5040,5040,5050,5030,13647
|
|
20231116,103200,5518874750,5040,5070,5070,5030,61438
|
|
20231116,103100,5208961150,5060,5080,5080,5060,4506
|
|
20231116,103000,5186116570,5080,5080,5090,5070,19288
|
|
20231116,102900,5088253780,5080,5110,5110,5080,26744
|
|
20231116,102800,4952039830,5110,5090,5120,5080,10580
|
|
20231116,102700,4898129090,5090,5130,5140,5090,12791
|
|
20231116,102600,4832762880,5140,5130,5140,5110,8223
|
|
20231116,102500,4790629660,5120,5100,5140,5090,13012
|
|
20231116,102400,4724131340,5110,5140,5140,5100,11498
|
|
20231116,102300,4665320260,5140,5110,5160,5110,65079
|
|
20231116,102200,4330584780,5120,5110,5130,5090,19555
|
|
20231116,102100,4230641960,5100,5100,5140,5100,60781
|
|
20231116,102000,3919088570,5110,5090,5110,5080,11524
|
|
20231116,101900,3860413390,5090,5070,5090,5070,13072
|
|
20231116,101800,3794006370,5070,5070,5090,5070,9965
|
|
20231116,101700,3743419510,5070,5080,5090,5070,18625
|
|
20231116,101600,3648862140,5090,5120,5120,5080,8159
|
|
20231116,101500,3607283550,5120,5100,5120,5090,9529
|
|
20231116,101400,3558660550,5100,5100,5110,5090,23007
|
|
20231116,101300,3441265540,5110,5090,5130,5090,41531
|
|
20231116,101200,3228924360,5090,5050,5100,5040,27620
|
|
20231116,101100,3088718110,5050,5060,5070,5040,35531
|
|
20231116,101000,2909159280,5060,5090,5100,5060,15331
|
|
20231116,100900,2831320490,5090,5070,5090,5060,7780
|
|
20231116,100800,2791846460,5070,5080,5120,5050,23088
|
|
20231116,100700,2674205870,5100,5080,5100,5050,31895
|
|
20231116,100600,2512388070,5090,5080,5090,5060,21522
|
|
20231116,100500,2403127790,5080,5090,5110,5080,25361
|
|
20231116,100400,2274052090,5100,5050,5110,5050,34945
|
|
20231116,100300,2096612460,5050,5060,5070,5050,72476
|
|
20231116,100200,1730395890,5060,5120,5130,5050,71280
|
|
20231116,100100,1367644000,5120,5080,5160,5050,108635
|
|
20231116,100000,813100420,5090,5060,5130,5060,157831
|