639 lines
32 KiB
CSV
639 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,193600,10503039995,4640,4640,4640,4640,66000
|
|
20231117,193500,10503039995,4640,4640,4640,4640,0
|
|
20231117,193400,10503039995,4640,4640,4640,4640,0
|
|
20231117,193300,10503039995,4640,4640,4640,4640,0
|
|
20231117,193200,10503039995,4640,4640,4640,4640,0
|
|
20231117,193100,10503039995,4640,4640,4640,4640,0
|
|
20231117,193000,10503039995,4640,4640,4640,4640,0
|
|
20231117,192900,10503039995,4640,4640,4640,4640,0
|
|
20231117,192800,10503039995,4640,4640,4640,4640,0
|
|
20231117,192700,10503039995,4640,4640,4640,4640,0
|
|
20231117,192600,10503039995,4640,4640,4640,4640,0
|
|
20231117,192500,10503039995,4640,4640,4640,4640,0
|
|
20231117,192400,10503039995,4640,4640,4640,4640,0
|
|
20231117,192300,10503039995,4640,4640,4640,4640,0
|
|
20231117,192200,10503039995,4640,4640,4640,4640,0
|
|
20231117,192100,10503039995,4640,4640,4640,4640,0
|
|
20231117,192000,10503039995,4640,4640,4640,4640,0
|
|
20231117,191900,10503039995,4640,4640,4640,4640,0
|
|
20231117,191800,10503039995,4640,4640,4640,4640,0
|
|
20231117,191700,10503039995,4640,4640,4640,4640,0
|
|
20231117,191600,10503039995,4640,4640,4640,4640,0
|
|
20231117,191500,10503039995,4640,4640,4640,4640,0
|
|
20231117,191400,10503039995,4640,4640,4640,4640,0
|
|
20231117,191300,10503039995,4640,4640,4640,4640,0
|
|
20231117,191200,10503039995,4640,4640,4640,4640,0
|
|
20231117,191100,10503039995,4640,4640,4640,4640,0
|
|
20231117,191000,10503039995,4640,4640,4640,4640,0
|
|
20231117,190900,10503039995,4640,4640,4640,4640,0
|
|
20231117,190800,10503039995,4640,4640,4640,4640,0
|
|
20231117,190700,10503039995,4640,4640,4640,4640,0
|
|
20231117,190600,10503039995,4640,4640,4640,4640,66000
|
|
20231117,190500,10503039995,4640,4640,4640,4640,0
|
|
20231117,190400,10503039995,4640,4640,4640,4640,0
|
|
20231117,190300,10503039995,4640,4640,4640,4640,0
|
|
20231117,190200,10503039995,4640,4640,4640,4640,0
|
|
20231117,190100,10503039995,4640,4640,4640,4640,0
|
|
20231117,190000,10503039995,4640,4640,4640,4640,0
|
|
20231117,185900,10503039995,4640,4640,4640,4640,0
|
|
20231117,185800,10503039995,4640,4640,4640,4640,0
|
|
20231117,185700,10503039995,4640,4640,4640,4640,0
|
|
20231117,185600,10503039995,4640,4640,4640,4640,0
|
|
20231117,185500,10503039995,4640,4640,4640,4640,0
|
|
20231117,185400,10503039995,4640,4640,4640,4640,0
|
|
20231117,185300,10503039995,4640,4640,4640,4640,0
|
|
20231117,185200,10503039995,4640,4640,4640,4640,0
|
|
20231117,185100,10503039995,4640,4640,4640,4640,0
|
|
20231117,185000,10503039995,4640,4640,4640,4640,0
|
|
20231117,184900,10503039995,4640,4640,4640,4640,0
|
|
20231117,184800,10503039995,4640,4640,4640,4640,0
|
|
20231117,184700,10503039995,4640,4640,4640,4640,0
|
|
20231117,184600,10503039995,4640,4640,4640,4640,0
|
|
20231117,184500,10503039995,4640,4640,4640,4640,0
|
|
20231117,184400,10503039995,4640,4640,4640,4640,0
|
|
20231117,184300,10503039995,4640,4640,4640,4640,0
|
|
20231117,184200,10503039995,4640,4640,4640,4640,0
|
|
20231117,184100,10503039995,4640,4640,4640,4640,0
|
|
20231117,184000,10503039995,4640,4640,4640,4640,0
|
|
20231117,183900,10503039995,4640,4640,4640,4640,0
|
|
20231117,183800,10503039995,4640,4640,4640,4640,0
|
|
20231117,183700,10503039995,4640,4640,4640,4640,0
|
|
20231117,183600,10503039995,4640,4640,4640,4640,66000
|
|
20231117,183500,10503039995,4640,4640,4640,4640,0
|
|
20231117,183400,10503039995,4640,4640,4640,4640,0
|
|
20231117,183300,10503039995,4640,4640,4640,4640,0
|
|
20231117,183200,10503039995,4640,4640,4640,4640,0
|
|
20231117,183100,10503039995,4640,4640,4640,4640,0
|
|
20231117,183000,10503039995,4640,4640,4640,4640,0
|
|
20231117,182900,10503039995,4640,4640,4640,4640,0
|
|
20231117,182800,10503039995,4640,4640,4640,4640,0
|
|
20231117,182700,10503039995,4640,4640,4640,4640,0
|
|
20231117,182600,10503039995,4640,4640,4640,4640,0
|
|
20231117,182500,10503039995,4640,4640,4640,4640,0
|
|
20231117,182400,10503039995,4640,4640,4640,4640,0
|
|
20231117,182300,10503039995,4640,4640,4640,4640,0
|
|
20231117,182200,10503039995,4640,4640,4640,4640,0
|
|
20231117,182100,10503039995,4640,4640,4640,4640,0
|
|
20231117,182000,10503039995,4640,4640,4640,4640,0
|
|
20231117,181900,10503039995,4640,4640,4640,4640,0
|
|
20231117,181800,10503039995,4640,4640,4640,4640,0
|
|
20231117,181700,10503039995,4640,4640,4640,4640,0
|
|
20231117,181600,10503039995,4640,4640,4640,4640,0
|
|
20231117,181500,10503039995,4640,4640,4640,4640,0
|
|
20231117,181400,10503039995,4640,4640,4640,4640,0
|
|
20231117,181300,10503039995,4640,4640,4640,4640,0
|
|
20231117,181200,10503039995,4640,4640,4640,4640,0
|
|
20231117,181100,10503039995,4640,4640,4640,4640,0
|
|
20231117,181000,10503039995,4640,4640,4640,4640,0
|
|
20231117,180900,10503039995,4640,4640,4640,4640,0
|
|
20231117,180800,10503039995,4640,4640,4640,4640,0
|
|
20231117,180700,10503039995,4640,4640,4640,4640,0
|
|
20231117,180600,10503039995,4640,4640,4640,4640,66000
|
|
20231117,180500,10503039995,4640,4640,4640,4640,0
|
|
20231117,180400,10503039995,4640,4640,4640,4640,0
|
|
20231117,180300,10503039995,4640,4640,4640,4640,0
|
|
20231117,180200,10503039995,4640,4640,4640,4640,0
|
|
20231117,180100,10503039995,4640,4640,4640,4640,0
|
|
20231117,180000,10503039995,4640,4640,4640,4640,0
|
|
20231117,175900,10503039995,4640,4640,4640,4640,0
|
|
20231117,175800,10503039995,4640,4640,4640,4640,0
|
|
20231117,175700,10503039995,4640,4640,4640,4640,0
|
|
20231117,175600,10503039995,4640,4640,4640,4640,0
|
|
20231117,175500,10503039995,4640,4640,4640,4640,0
|
|
20231117,175400,10503039995,4640,4640,4640,4640,0
|
|
20231117,175300,10503039995,4640,4640,4640,4640,0
|
|
20231117,175200,10503039995,4640,4640,4640,4640,0
|
|
20231117,175100,10503039995,4640,4640,4640,4640,0
|
|
20231117,175000,10503039995,4640,4640,4640,4640,0
|
|
20231117,174900,10503039995,4640,4640,4640,4640,0
|
|
20231117,174800,10503039995,4640,4640,4640,4640,0
|
|
20231117,174700,10503039995,4640,4640,4640,4640,0
|
|
20231117,174600,10503039995,4640,4640,4640,4640,0
|
|
20231117,174500,10503039995,4640,4640,4640,4640,0
|
|
20231117,174400,10503039995,4640,4640,4640,4640,0
|
|
20231117,174300,10503039995,4640,4640,4640,4640,0
|
|
20231117,174200,10503039995,4640,4640,4640,4640,0
|
|
20231117,174100,10503039995,4640,4640,4640,4640,0
|
|
20231117,174000,10503039995,4640,4640,4640,4640,0
|
|
20231117,173900,10503039995,4640,4640,4640,4640,0
|
|
20231117,173800,10503039995,4640,4640,4640,4640,0
|
|
20231117,173700,10503039995,4640,4640,4640,4640,0
|
|
20231117,173600,10503039995,4640,4640,4640,4640,66000
|
|
20231117,173500,10503039995,4640,4640,4640,4640,0
|
|
20231117,173400,10503039995,4640,4640,4640,4640,0
|
|
20231117,173300,10503039995,4640,4640,4640,4640,0
|
|
20231117,173200,10503039995,4640,4640,4640,4640,0
|
|
20231117,173100,10503039995,4640,4640,4640,4640,0
|
|
20231117,173000,10503039995,4640,4640,4640,4640,0
|
|
20231117,172900,10503039995,4640,4640,4640,4640,0
|
|
20231117,172800,10503039995,4640,4640,4640,4640,0
|
|
20231117,172700,10503039995,4640,4640,4640,4640,0
|
|
20231117,172600,10503039995,4640,4640,4640,4640,0
|
|
20231117,172500,10503039995,4640,4640,4640,4640,0
|
|
20231117,172400,10503039995,4640,4640,4640,4640,0
|
|
20231117,172300,10503039995,4640,4640,4640,4640,0
|
|
20231117,172200,10503039995,4640,4640,4640,4640,0
|
|
20231117,172100,10503039995,4640,4640,4640,4640,0
|
|
20231117,172000,10503039995,4640,4640,4640,4640,0
|
|
20231117,171900,10503039995,4640,4640,4640,4640,0
|
|
20231117,171800,10503039995,4640,4640,4640,4640,0
|
|
20231117,171700,10503039995,4640,4640,4640,4640,0
|
|
20231117,171600,10503039995,4640,4640,4640,4640,0
|
|
20231117,171500,10503039995,4640,4640,4640,4640,0
|
|
20231117,171400,10503039995,4640,4640,4640,4640,0
|
|
20231117,171300,10503039995,4640,4640,4640,4640,0
|
|
20231117,171200,10503039995,4640,4640,4640,4640,0
|
|
20231117,171100,10503039995,4640,4640,4640,4640,0
|
|
20231117,171000,10503039995,4640,4640,4640,4640,0
|
|
20231117,170900,10503039995,4640,4640,4640,4640,0
|
|
20231117,170800,10503039995,4640,4640,4640,4640,0
|
|
20231117,170700,10503039995,4640,4640,4640,4640,0
|
|
20231117,170600,10503039995,4640,4640,4640,4640,66000
|
|
20231117,170500,10503039995,4640,4640,4640,4640,0
|
|
20231117,170400,10503039995,4640,4640,4640,4640,0
|
|
20231117,170300,10503039995,4640,4640,4640,4640,0
|
|
20231117,170200,10503039995,4640,4640,4640,4640,0
|
|
20231117,170100,10503039995,4640,4640,4640,4640,0
|
|
20231117,170000,10503039995,4640,4640,4640,4640,0
|
|
20231117,165900,10503039995,4640,4640,4640,4640,0
|
|
20231117,165800,10503039995,4640,4640,4640,4640,0
|
|
20231117,165700,10503039995,4640,4640,4640,4640,0
|
|
20231117,165600,10503039995,4640,4640,4640,4640,0
|
|
20231117,165500,10503039995,4640,4640,4640,4640,0
|
|
20231117,165400,10503039995,4640,4640,4640,4640,0
|
|
20231117,165300,10503039995,4640,4640,4640,4640,0
|
|
20231117,165200,10503039995,4640,4640,4640,4640,0
|
|
20231117,165100,10503039995,4640,4640,4640,4640,0
|
|
20231117,165000,10503039995,4640,4640,4640,4640,0
|
|
20231117,164900,10503039995,4640,4640,4640,4640,0
|
|
20231117,164800,10503039995,4640,4640,4640,4640,0
|
|
20231117,164700,10503039995,4640,4640,4640,4640,0
|
|
20231117,164600,10503039995,4640,4640,4640,4640,0
|
|
20231117,164500,10503039995,4640,4640,4640,4640,0
|
|
20231117,164400,10503039995,4640,4640,4640,4640,0
|
|
20231117,164300,10503039995,4640,4640,4640,4640,0
|
|
20231117,164200,10503039995,4640,4640,4640,4640,0
|
|
20231117,164100,10503039995,4640,4640,4640,4640,0
|
|
20231117,164000,10503039995,4640,4640,4640,4640,0
|
|
20231117,163900,10503039995,4640,4640,4640,4640,0
|
|
20231117,163800,10503039995,4640,4640,4640,4640,0
|
|
20231117,163700,10503039995,4640,4640,4640,4640,0
|
|
20231117,163600,10503039995,4640,4640,4640,4640,66000
|
|
20231117,163500,10503039995,4640,4640,4640,4640,0
|
|
20231117,163400,10503039995,4640,4640,4640,4640,0
|
|
20231117,163300,10503039995,4640,4640,4640,4640,0
|
|
20231117,163200,10503039995,4640,4640,4640,4640,0
|
|
20231117,163100,10503039995,4640,4640,4640,4640,0
|
|
20231117,163000,10503039995,4640,4640,4640,4640,0
|
|
20231117,162900,10503039995,4640,4640,4640,4640,0
|
|
20231117,162800,10503039995,4640,4640,4640,4640,0
|
|
20231117,162700,10503039995,4640,4640,4640,4640,0
|
|
20231117,162600,10503039995,4640,4640,4640,4640,0
|
|
20231117,162500,10503039995,4640,4640,4640,4640,0
|
|
20231117,162400,10503039995,4640,4640,4640,4640,0
|
|
20231117,162300,10503039995,4640,4640,4640,4640,0
|
|
20231117,162200,10503039995,4640,4640,4640,4640,0
|
|
20231117,162100,10503039995,4640,4640,4640,4640,0
|
|
20231117,162000,10503039995,4640,4640,4640,4640,0
|
|
20231117,161900,10503039995,4640,4640,4640,4640,0
|
|
20231117,161800,10503039995,4640,4640,4640,4640,0
|
|
20231117,161700,10503039995,4640,4640,4640,4640,0
|
|
20231117,161600,10503039995,4640,4640,4640,4640,0
|
|
20231117,161500,10503039995,4640,4640,4640,4640,0
|
|
20231117,161400,10503039995,4640,4640,4640,4640,0
|
|
20231117,161300,10503039995,4640,4640,4640,4640,0
|
|
20231117,161200,10503039995,4640,4640,4640,4640,0
|
|
20231117,161100,10503039995,4640,4640,4640,4640,0
|
|
20231117,161000,10503039995,4640,4640,4640,4640,0
|
|
20231117,160900,10503039995,4640,4640,4640,4640,0
|
|
20231117,160800,10503039995,4640,4640,4640,4640,0
|
|
20231117,160700,10503039995,4640,4640,4640,4640,0
|
|
20231117,160600,10503039995,4640,4640,4640,4640,66000
|
|
20231117,160500,10503039995,4640,4640,4640,4640,0
|
|
20231117,160400,10503039995,4640,4640,4640,4640,0
|
|
20231117,160300,10503039995,4640,4640,4640,4640,0
|
|
20231117,160200,10503039995,4640,4640,4640,4640,0
|
|
20231117,160100,10503039995,4640,4640,4640,4640,0
|
|
20231117,160000,10503039995,4640,4640,4640,4640,0
|
|
20231117,155900,10503039995,4640,4640,4640,4640,0
|
|
20231117,155800,10503039995,4640,4640,4640,4640,0
|
|
20231117,155700,10503039995,4640,4640,4640,4640,0
|
|
20231117,155600,10503039995,4640,4640,4640,4640,0
|
|
20231117,155500,10503039995,4640,4640,4640,4640,0
|
|
20231117,155400,10503039995,4640,4640,4640,4640,0
|
|
20231117,155300,10503039995,4640,4640,4640,4640,0
|
|
20231117,155200,10503039995,4640,4640,4640,4640,0
|
|
20231117,155100,10503039995,4640,4640,4640,4640,0
|
|
20231117,155000,10503039995,4640,4640,4640,4640,0
|
|
20231117,154900,10503039995,4640,4640,4640,4640,0
|
|
20231117,154800,10503039995,4640,4640,4640,4640,0
|
|
20231117,154700,10503039995,4640,4640,4640,4640,0
|
|
20231117,154600,10503039995,4640,4640,4640,4640,0
|
|
20231117,154500,10503039995,4640,4640,4640,4640,0
|
|
20231117,154400,10503039995,4640,4640,4640,4640,0
|
|
20231117,154300,10503039995,4640,4640,4640,4640,0
|
|
20231117,154200,10503039995,4640,4640,4640,4640,0
|
|
20231117,154100,10503039995,4640,4640,4640,4640,0
|
|
20231117,154000,10503039995,4640,4640,4640,4640,0
|
|
20231117,153900,10503039995,4640,4640,4640,4640,0
|
|
20231117,153800,10503039995,4640,4640,4640,4640,0
|
|
20231117,153700,10503039995,4640,4640,4640,4640,0
|
|
20231117,153600,10503039995,4640,4640,4640,4640,66000
|
|
20231117,153500,10503039995,4640,4640,4640,4640,0
|
|
20231117,153400,10503039995,4640,4640,4640,4640,0
|
|
20231117,153300,10503039995,4640,4640,4640,4640,0
|
|
20231117,153200,10503039995,4640,4640,4640,4640,0
|
|
20231117,153100,10503039995,4640,4640,4640,4640,0
|
|
20231117,153000,10503039995,4640,4640,4640,4640,66000
|
|
20231117,152900,10196799995,4655,4655,4655,4655,0
|
|
20231117,152800,10196799995,4655,4655,4655,4655,0
|
|
20231117,152700,10196799995,4655,4655,4655,4655,0
|
|
20231117,152600,10196799995,4655,4655,4655,4655,0
|
|
20231117,152500,10196799995,4655,4655,4655,4655,0
|
|
20231117,152400,10196799995,4655,4655,4655,4655,0
|
|
20231117,152300,10196799995,4655,4655,4655,4655,0
|
|
20231117,152200,10196799995,4655,4655,4655,4655,0
|
|
20231117,152100,10196799995,4655,4655,4655,4655,0
|
|
20231117,152000,10196799995,4655,4655,4655,4655,0
|
|
20231117,151900,10196799995,4655,4660,4665,4635,14964
|
|
20231117,151800,10127221430,4660,4655,4665,4635,15653
|
|
20231117,151700,10054547975,4655,4655,4670,4650,7076
|
|
20231117,151600,10021612220,4665,4665,4670,4650,4826
|
|
20231117,151500,9999121005,4665,4675,4675,4655,4002
|
|
20231117,151400,9980465565,4675,4675,4680,4670,4313
|
|
20231117,151300,9960308605,4675,4680,4685,4675,3981
|
|
20231117,151200,9941682555,4680,4680,4685,4680,1499
|
|
20231117,151100,9934665155,4685,4685,4690,4680,4886
|
|
20231117,151000,9911778830,4690,4690,4695,4685,3444
|
|
20231117,150900,9895632940,4690,4695,4695,4685,5204
|
|
20231117,150800,9871223605,4690,4690,4695,4690,6625
|
|
20231117,150700,9840148760,4685,4665,4695,4665,8301
|
|
20231117,150600,9801306615,4670,4660,4670,4660,2378
|
|
20231117,150500,9790215525,4665,4655,4670,4655,5023
|
|
20231117,150400,9766808985,4660,4650,4665,4645,6373
|
|
20231117,150300,9737147280,4650,4640,4650,4640,1588
|
|
20231117,150200,9729772110,4645,4645,4650,4645,2545
|
|
20231117,150100,9717950580,4650,4645,4650,4645,1045
|
|
20231117,150000,9713096255,4645,4660,4660,4645,4143
|
|
20231117,145900,9693837585,4660,4650,4665,4650,2791
|
|
20231117,145800,9680837355,4650,4655,4660,4650,548
|
|
20231117,145700,9678288915,4645,4650,4655,4645,5491
|
|
20231117,145600,9652758215,4650,4655,4660,4650,1091
|
|
20231117,145500,9647680880,4655,4645,4655,4640,3075
|
|
20231117,145400,9633395470,4650,4650,4650,4640,1345
|
|
20231117,145300,9627150285,4655,4660,4665,4655,3636
|
|
20231117,145200,9610207730,4655,4640,4660,4640,4884
|
|
20231117,145100,9587496675,4640,4660,4660,4640,11289
|
|
20231117,145000,9535028930,4660,4655,4660,4655,361
|
|
20231117,144900,9533348215,4655,4660,4660,4655,936
|
|
20231117,144800,9528988265,4665,4650,4665,4650,2736
|
|
20231117,144700,9516258800,4655,4655,4655,4655,1150
|
|
20231117,144600,9510905550,4655,4660,4660,4655,9581
|
|
20231117,144500,9466270820,4660,4660,4660,4660,926
|
|
20231117,144400,9461955660,4660,4670,4670,4660,848
|
|
20231117,144300,9458000515,4665,4665,4670,4665,5652
|
|
20231117,144200,9431633725,4665,4675,4675,4665,990
|
|
20231117,144100,9427011815,4675,4680,4680,4675,2902
|
|
20231117,144000,9413436125,4680,4695,4695,4675,2858
|
|
20231117,143900,9400058095,4695,4675,4700,4670,7790
|
|
20231117,143800,9363531885,4675,4675,4675,4670,235
|
|
20231117,143700,9362434290,4670,4670,4690,4665,2157
|
|
20231117,143600,9352360720,4670,4665,4670,4665,656
|
|
20231117,143500,9349299330,4665,4650,4695,4645,13885
|
|
20231117,143400,9284428785,4650,4645,4655,4645,2553
|
|
20231117,143300,9272560435,4640,4650,4650,4640,2885
|
|
20231117,143200,9259151080,4650,4640,4650,4635,1479
|
|
20231117,143100,9252289490,4645,4645,4650,4640,3283
|
|
20231117,143000,9237040105,4645,4640,4645,4635,3740
|
|
20231117,142900,9219683895,4640,4630,4645,4630,3510
|
|
20231117,142800,9203404095,4630,4635,4635,4625,1745
|
|
20231117,142700,9195329890,4635,4610,4640,4610,6783
|
|
20231117,142600,9163989045,4610,4610,4615,4605,14077
|
|
20231117,142500,9099130080,4610,4615,4620,4610,4187
|
|
20231117,142400,9079810815,4615,4620,4625,4615,1846
|
|
20231117,142300,9071287810,4620,4625,4625,4615,10085
|
|
20231117,142200,9024699040,4625,4635,4635,4625,2806
|
|
20231117,142100,9011712810,4635,4630,4645,4625,6493
|
|
20231117,142000,8981656165,4630,4635,4635,4630,2072
|
|
20231117,141900,8972062330,4630,4630,4635,4630,1621
|
|
20231117,141800,8964557015,4625,4630,4630,4625,1233
|
|
20231117,141700,8958848255,4630,4640,4640,4620,17876
|
|
20231117,141600,8876115390,4640,4630,4650,4630,1907
|
|
20231117,141500,8867273670,4635,4635,4635,4630,3204
|
|
20231117,141400,8852427410,4640,4635,4640,4635,1600
|
|
20231117,141300,8845008405,4640,4640,4640,4630,1757
|
|
20231117,141200,8836864270,4645,4635,4655,4630,3544
|
|
20231117,141100,8820424515,4630,4635,4635,4630,4528
|
|
20231117,141000,8799452900,4635,4645,4650,4630,6594
|
|
20231117,140900,8768882820,4645,4650,4650,4640,1910
|
|
20231117,140800,8760010885,4650,4640,4650,4640,3053
|
|
20231117,140700,8745838765,4640,4640,4650,4635,3931
|
|
20231117,140600,8727590690,4660,4655,4665,4635,13576
|
|
20231117,140500,8664559715,4655,4645,4660,4645,1675
|
|
20231117,140400,8656770895,4645,4650,4655,4645,1955
|
|
20231117,140300,8647680585,4650,4660,4660,4650,7188
|
|
20231117,140200,8614224020,4665,4660,4665,4660,5671
|
|
20231117,140100,8587795360,4665,4670,4670,4660,5530
|
|
20231117,140000,8561989420,4670,4675,4675,4670,689
|
|
20231117,135900,8558771555,4670,4670,4670,4665,2227
|
|
20231117,135800,8548371785,4675,4675,4675,4675,7
|
|
20231117,135700,8548339060,4675,4680,4685,4675,4381
|
|
20231117,135600,8527847270,4680,4675,4680,4675,817
|
|
20231117,135500,8524027780,4675,4675,4685,4675,3505
|
|
20231117,135400,8507626780,4665,4670,4675,4665,6272
|
|
20231117,135300,8478365765,4670,4685,4685,4670,3029
|
|
20231117,135200,8464201915,4685,4680,4690,4675,5022
|
|
20231117,135100,8440696415,4680,4680,4685,4680,2210
|
|
20231117,135000,8430353580,4685,4680,4685,4675,2528
|
|
20231117,134900,8418529710,4680,4670,4685,4670,1630
|
|
20231117,134800,8410909805,4670,4675,4680,4670,1830
|
|
20231117,134700,8402357585,4675,4675,4675,4670,912
|
|
20231117,134600,8398097970,4675,4660,4675,4660,3297
|
|
20231117,134500,8382715565,4660,4655,4660,4650,2028
|
|
20231117,134400,8373278590,4650,4655,4655,4650,1867
|
|
20231117,134300,8364590100,4650,4655,4660,4650,13206
|
|
20231117,134200,8303125935,4660,4655,4675,4655,5007
|
|
20231117,134100,8279774740,4655,4655,4655,4650,1727
|
|
20231117,134000,8271739325,4660,4670,4670,4655,3007
|
|
20231117,133900,8257734520,4660,4675,4675,4660,2843
|
|
20231117,133800,8244482385,4670,4675,4675,4670,217
|
|
20231117,133700,8243468500,4675,4670,4680,4670,1852
|
|
20231117,133600,8234814100,4670,4675,4675,4670,6200
|
|
20231117,133500,8205859945,4675,4680,4680,4675,1692
|
|
20231117,133400,8197942225,4680,4675,4680,4675,1627
|
|
20231117,133300,8190335975,4680,4680,4685,4675,526
|
|
20231117,133200,8187875165,4685,4680,4685,4675,1381
|
|
20231117,133100,8181415380,4685,4695,4695,4680,4071
|
|
20231117,133000,8162341080,4690,4690,4690,4685,2043
|
|
20231117,132900,8152766380,4695,4685,4705,4685,5573
|
|
20231117,132800,8126589250,4690,4680,4695,4680,4487
|
|
20231117,132700,8105568555,4680,4680,4680,4670,1124
|
|
20231117,132600,8100315885,4680,4650,4680,4645,8781
|
|
20231117,132500,8059398275,4650,4655,4660,4650,6863
|
|
20231117,132400,8027458260,4660,4660,4665,4660,2494
|
|
20231117,132300,8015834700,4665,4680,4685,4665,15275
|
|
20231117,132200,7944473380,4680,4665,4680,4665,4058
|
|
20231117,132100,7925524370,4655,4680,4680,4650,9512
|
|
20231117,132000,7881101090,4680,4655,4680,4640,38168
|
|
20231117,131900,7703558390,4655,4680,4680,4655,29744
|
|
20231117,131800,7564787655,4680,4685,4695,4680,2993
|
|
20231117,131700,7550766705,4685,4680,4685,4680,1131
|
|
20231117,131600,7545468370,4685,4675,4685,4675,2898
|
|
20231117,131500,7531919035,4675,4695,4695,4675,8845
|
|
20231117,131400,7490469650,4690,4680,4700,4680,10858
|
|
20231117,131300,7439585045,4680,4705,4705,4675,41356
|
|
20231117,131200,7245560345,4705,4705,4705,4700,5553
|
|
20231117,131100,7219459955,4700,4715,4715,4700,13904
|
|
20231117,131000,7154063140,4705,4710,4710,4705,3920
|
|
20231117,130900,7135602315,4720,4715,4720,4705,11992
|
|
20231117,130800,7079111025,4715,4720,4720,4715,708
|
|
20231117,130700,7075771755,4720,4710,4720,4710,2852
|
|
20231117,130600,7062329060,4710,4710,4715,4710,2956
|
|
20231117,130500,7048405300,4710,4715,4715,4710,2220
|
|
20231117,130400,7037948200,4715,4720,4720,4715,7
|
|
20231117,130300,7037915180,4710,4715,4715,4710,1275
|
|
20231117,130200,7031906080,4715,4710,4720,4710,932
|
|
20231117,130100,7027512920,4715,4715,4715,4710,2154
|
|
20231117,130000,7017361225,4720,4710,4720,4710,923
|
|
20231117,125900,7013010945,4715,4720,4720,4710,1333
|
|
20231117,125800,7006727985,4715,4710,4715,4710,2546
|
|
20231117,125700,6994730620,4710,4715,4720,4710,2407
|
|
20231117,125600,6983376620,4715,4720,4720,4715,4330
|
|
20231117,125500,6962960635,4715,4715,4720,4710,6440
|
|
20231117,125400,6932595205,4715,4725,4725,4715,6792
|
|
20231117,125300,6900520245,4725,4725,4725,4725,528
|
|
20231117,125200,6898025445,4725,4730,4730,4725,3862
|
|
20231117,125100,6879761680,4730,4730,4730,4725,3272
|
|
20231117,125000,6864286120,4730,4735,4735,4730,1225
|
|
20231117,124900,6858489370,4735,4735,4735,4730,505
|
|
20231117,124800,6856099645,4735,4725,4745,4720,8100
|
|
20231117,124700,6817812585,4725,4735,4735,4725,2560
|
|
20231117,124600,6805708195,4735,4720,4735,4720,1587
|
|
20231117,124500,6798208715,4720,4720,4725,4720,2327
|
|
20231117,124400,6787218595,4720,4735,4735,4720,17912
|
|
20231117,124300,6702465925,4735,4735,4735,4735,2735
|
|
20231117,124200,6689515700,4740,4740,4740,4740,100
|
|
20231117,124100,6689041700,4735,4740,4740,4735,1968
|
|
20231117,124000,6679717130,4740,4735,4740,4735,619
|
|
20231117,123900,6676785580,4735,4740,4740,4735,556
|
|
20231117,123800,6674151605,4740,4735,4740,4735,2803
|
|
20231117,123700,6660868915,4735,4740,4740,4735,1637
|
|
20231117,123600,6653109585,4745,4750,4750,4745,1841
|
|
20231117,123500,6644372565,4745,4740,4745,4740,4353
|
|
20231117,123400,6623736380,4745,4750,4750,4740,4842
|
|
20231117,123300,6600770175,4745,4740,4745,4740,3620
|
|
20231117,123200,6583594600,4740,4745,4745,4740,3586
|
|
20231117,123100,6566581885,4750,4750,4750,4745,706
|
|
20231117,123000,6563230325,4745,4755,4755,4745,1412
|
|
20231117,122900,6556520920,4750,4750,4755,4750,1683
|
|
20231117,122800,6548526660,4755,4755,4755,4755,10
|
|
20231117,122700,6548479110,4750,4755,4755,4750,1569
|
|
20231117,122600,6541021280,4750,4755,4760,4750,1150
|
|
20231117,122500,6535552860,4755,4770,4770,4750,4306
|
|
20231117,122400,6515072775,4760,4760,4770,4755,823
|
|
20231117,122300,6511154885,4760,4770,4775,4760,7803
|
|
20231117,122200,6473996045,4770,4765,4775,4765,829
|
|
20231117,122100,6470043335,4770,4760,4775,4760,2026
|
|
20231117,122000,6460387510,4760,4745,4780,4740,5514
|
|
20231117,121900,6434083380,4750,4740,4750,4740,174
|
|
20231117,121800,6433256980,4740,4740,4740,4740,515
|
|
20231117,121700,6430815880,4745,4745,4750,4740,988
|
|
20231117,121600,6426127820,4745,4750,4755,4745,2282
|
|
20231117,121500,6415291520,4750,4745,4750,4735,485
|
|
20231117,121400,6412990705,4740,4740,4745,4740,1782
|
|
20231117,121300,6404543975,4750,4745,4750,4740,474
|
|
20231117,121200,6402297155,4745,4740,4745,4740,473
|
|
20231117,121100,6400055105,4735,4750,4750,4735,457
|
|
20231117,121000,6397891105,4735,4740,4740,4735,338
|
|
20231117,120900,6396289600,4740,4745,4745,4740,2695
|
|
20231117,120800,6383514485,4740,4745,4745,4740,5629
|
|
20231117,120700,6356806495,4745,4735,4750,4735,2186
|
|
20231117,120600,6346443295,4745,4740,4745,4735,1041
|
|
20231117,120500,6341513985,4735,4740,4740,4735,3308
|
|
20231117,120400,6325847215,4740,4735,4745,4735,2322
|
|
20231117,120300,6314843505,4730,4725,4730,4725,1076
|
|
20231117,120200,6309756025,4725,4730,4730,4725,315
|
|
20231117,120100,6308267645,4725,4730,4730,4725,2118
|
|
20231117,120000,6298257410,4730,4735,4735,4730,1021
|
|
20231117,115900,6293427580,4735,4730,4735,4730,1297
|
|
20231117,115800,6287292755,4725,4730,4730,4720,8505
|
|
20231117,115700,6247115765,4730,4740,4740,4730,2088
|
|
20231117,115600,6237238605,4735,4730,4735,4730,665
|
|
20231117,115500,6234091990,4730,4730,4735,4730,357
|
|
20231117,115400,6232403370,4735,4735,4735,4735,154
|
|
20231117,115300,6231674180,4740,4735,4740,4730,431
|
|
20231117,115200,6229634735,4735,4740,4740,4735,1714
|
|
20231117,115100,6221518940,4740,4745,4745,4740,1614
|
|
20231117,115000,6213866050,4750,4740,4750,4740,37
|
|
20231117,114900,6213690330,4745,4750,4755,4740,757
|
|
20231117,114800,6210096320,4750,4740,4750,4740,1343
|
|
20231117,114700,6203723530,4740,4745,4750,4730,4773
|
|
20231117,114600,6181079575,4745,4730,4745,4730,3691
|
|
20231117,114500,6163614625,4735,4750,4750,4730,1087
|
|
20231117,114400,6158465935,4750,4735,4750,4730,2170
|
|
20231117,114300,6148181095,4730,4740,4750,4730,2688
|
|
20231117,114200,6135464160,4740,4735,4750,4730,4359
|
|
20231117,114100,6114822305,4735,4760,4760,4735,6657
|
|
20231117,114000,6083268905,4745,4745,4760,4740,2420
|
|
20231117,113900,6071786080,4745,4740,4745,4740,445
|
|
20231117,113800,6069676555,4740,4745,4750,4740,1853
|
|
20231117,113700,6060885015,4745,4750,4750,4745,8488
|
|
20231117,113600,6020589120,4750,4755,4755,4750,465
|
|
20231117,113500,6018378405,4755,4755,4755,4750,695
|
|
20231117,113400,6015073875,4755,4755,4755,4755,845
|
|
20231117,113300,6011055900,4760,4760,4760,4755,2427
|
|
20231117,113200,5999512580,4755,4755,4755,4755,62
|
|
20231117,113100,5999217770,4755,4760,4760,4750,4543
|
|
20231117,113000,5977603655,4765,4765,4770,4765,1103
|
|
20231117,112900,5972347735,4770,4770,4770,4765,969
|
|
20231117,112800,5967730345,4770,4765,4770,4765,3940
|
|
20231117,112700,5948956185,4765,4770,4770,4765,938
|
|
20231117,112600,5944486550,4770,4770,4770,4770,3327
|
|
20231117,112500,5928616760,4770,4780,4780,4770,461
|
|
20231117,112400,5926417675,4780,4775,4780,4770,744
|
|
20231117,112300,5922866140,4780,4770,4780,4770,1358
|
|
20231117,112200,5916375900,4775,4770,4780,4770,708
|
|
20231117,112100,5912998520,4770,4780,4780,4770,4473
|
|
20231117,112000,5891660880,4775,4770,4775,4770,751
|
|
20231117,111900,5888076945,4770,4775,4775,4770,3594
|
|
20231117,111800,5870915600,4775,4780,4780,4775,2575
|
|
20231117,111700,5858608550,4780,4780,4780,4780,509
|
|
20231117,111600,5856175530,4790,4785,4790,4780,592
|
|
20231117,111500,5853345025,4780,4780,4785,4780,976
|
|
20231117,111400,5848677535,4780,4785,4785,4780,644
|
|
20231117,111300,5845596330,4785,4790,4790,4785,1195
|
|
20231117,111200,5839874725,4790,4790,4790,4790,6
|
|
20231117,111100,5839845985,4790,4795,4795,4790,735
|
|
20231117,111000,5836323105,4795,4800,4805,4795,1798
|
|
20231117,110900,5827694080,4800,4800,4805,4800,948
|
|
20231117,110800,5823140500,4800,4800,4805,4790,2140
|
|
20231117,110700,5812875080,4795,4790,4795,4790,1290
|
|
20231117,110600,5806691735,4790,4790,4790,4785,360
|
|
20231117,110500,5804968580,4785,4800,4800,4785,4098
|
|
20231117,110400,5785326095,4800,4800,4805,4800,946
|
|
20231117,110300,5780785290,4800,4800,4800,4800,123
|
|
20231117,110200,5780194890,4795,4805,4805,4795,1738
|
|
20231117,110100,5771847195,4810,4805,4810,4805,481
|
|
20231117,110000,5769534590,4805,4805,4810,4805,1465
|
|
20231117,105900,5762495105,4805,4795,4805,4795,979
|
|
20231117,105800,5757795960,4795,4795,4795,4795,291
|
|
20231117,105700,5756400615,4795,4795,4795,4790,2210
|
|
20231117,105600,5745807665,4795,4800,4805,4795,5106
|
|
20231117,105500,5721296605,4800,4810,4810,4800,1187
|
|
20231117,105400,5715589580,4810,4810,4810,4800,2630
|
|
20231117,105300,5702947545,4810,4800,4820,4800,1603
|
|
20231117,105200,5695242655,4805,4805,4820,4800,3088
|
|
20231117,105100,5680383745,4805,4815,4815,4790,2987
|
|
20231117,105000,5666039255,4815,4805,4820,4780,7832
|
|
20231117,104900,5628414245,4805,4780,4810,4780,7837
|
|
20231117,104800,5590799950,4780,4775,4790,4775,2690
|
|
20231117,104700,5577927930,4775,4770,4775,4770,727
|
|
20231117,104600,5574456670,4770,4780,4780,4770,1640
|
|
20231117,104500,5566631025,4780,4775,4780,4775,896
|
|
20231117,104400,5562351085,4775,4785,4785,4770,544
|
|
20231117,104300,5559753675,4775,4775,4780,4775,644
|
|
20231117,104200,5556678075,4775,4770,4780,4770,903
|
|
20231117,104100,5552365660,4765,4765,4765,4765,289
|
|
20231117,104000,5550988575,4770,4770,4770,4765,548
|
|
20231117,103900,5548376185,4765,4770,4770,4760,2867
|
|
20231117,103800,5534722010,4770,4770,4770,4765,866
|
|
20231117,103700,5530592455,4760,4775,4775,4760,645
|
|
20231117,103600,5527518735,4775,4765,4775,4760,705
|
|
20231117,103500,5524157770,4765,4765,4770,4760,698
|
|
20231117,103400,5520833860,4760,4770,4770,4760,11351
|
|
20231117,103300,5466746980,4770,4780,4780,4770,3849
|
|
20231117,103200,5448385090,4780,4770,4780,4770,1417
|
|
20231117,103100,5441622420,4775,4775,4780,4775,282
|
|
20231117,103000,5440275815,4780,4785,4785,4780,2074
|
|
20231117,102900,5430358555,4785,4795,4800,4785,2236
|
|
20231117,102800,5419646945,4795,4790,4795,4785,1418
|
|
20231117,102700,5412855140,4790,4790,4790,4790,556
|
|
20231117,102600,5410191900,4790,4780,4790,4775,3485
|
|
20231117,102500,5393525850,4780,4780,4785,4770,8161
|
|
20231117,102400,5354548725,4780,4785,4785,4775,1720
|
|
20231117,102300,5346323085,4785,4795,4795,4780,4216
|
|
20231117,102200,5326144060,4795,4745,4805,4740,17954
|
|
20231117,102100,5240276555,4750,4745,4750,4740,826
|
|
20231117,102000,5236357740,4740,4745,4745,4740,1245
|
|
20231117,101900,5230452400,4740,4745,4745,4740,1109
|
|
20231117,101800,5225190745,4745,4745,4745,4740,632
|
|
20231117,101700,5222191915,4745,4740,4750,4740,1310
|
|
20231117,101600,5215976070,4740,4745,4745,4740,294
|
|
20231117,101500,5214581070,4740,4750,4750,4740,2535
|
|
20231117,101400,5202546900,4750,4750,4760,4745,2822
|
|
20231117,101300,5189146720,4750,4750,4765,4750,3090
|
|
20231117,101200,5174451780,4755,4755,4760,4750,1047
|
|
20231117,101100,5169472395,4755,4750,4765,4750,927
|
|
20231117,101000,5165064645,4745,4745,4750,4745,462
|
|
20231117,100900,5162872245,4755,4735,4755,4730,1672
|
|
20231117,100800,5154951865,4735,4745,4745,4735,10347
|
|
20231117,100700,5105867360,4745,4755,4755,4745,1362
|
|
20231117,100600,5099401055,4755,4755,4760,4750,8114
|
|
20231117,100500,5060843920,4760,4760,4765,4755,1808
|
|
20231117,100400,5052242340,4760,4760,4765,4760,1311
|
|
20231117,100300,5046001965,4760,4755,4765,4755,3587
|
|
20231117,100200,5028927425,4755,4760,4760,4755,2523
|
|
20231117,100100,5016920040,4760,4765,4765,4760,6777
|
|
20231117,100000,4984654515,4765,4770,4770,4760,3018
|
|
20231117,095900,4970269050,4770,4775,4780,4765,4709
|
|
20231117,095800,4947787055,4775,4770,4780,4765,3666
|
|
20231117,095700,4930279995,4765,4760,4775,4755,1295
|
|
20231117,095600,4924109115,4755,4755,4765,4750,1571
|
|
20231117,095500,4916638515,4755,4775,4775,4755,4471
|
|
20231117,095400,4895336410,4775,4760,4780,4760,2146
|
|
20231117,095300,4885098845,4765,4755,4775,4755,4457
|
|
20231117,095200,4863869020,4755,4740,4755,4740,2192
|
|
20231117,095100,4853459550,4740,4740,4750,4735,4966
|
|
20231117,095000,4829919870,4735,4755,4755,4735,3061
|
|
20231117,094900,4815403940,4755,4750,4755,4740,2927
|
|
20231117,094800,4801508715,4755,4740,4765,4735,40790
|
|
20231117,094700,4608008130,4740,4725,4740,4720,44565
|
|
20231117,094600,4396880590,4725,4765,4775,4725,40522
|
|
20231117,094500,4204580150,4765,4765,4780,4765,8718
|
|
20231117,094400,4163003170,4760,4755,4765,4745,33489
|
|
20231117,094300,4003871805,4765,4780,4780,4755,7301
|
|
20231117,094200,3969070025,4780,4755,4800,4750,15169
|
|
20231117,094100,3896822120,4755,4780,4780,4755,40001
|
|
20231117,094000,3706224675,4780,4785,4790,4775,4305
|
|
20231117,093900,3685642470,4785,4785,4790,4780,13935
|
|
20231117,093800,3618980110,4785,4800,4800,4785,5252
|
|
20231117,093700,3593817675,4795,4795,4805,4795,6513
|
|
20231117,093600,3562571945,4795,4820,4825,4795,3563
|
|
20231117,093500,3545450165,4825,4840,4840,4815,12643
|
|
20231117,093400,3484384260,4835,4835,4855,4830,22817
|
|
20231117,093300,3373917920,4830,4815,4835,4810,4928
|
|
20231117,093200,3350139620,4815,4790,4825,4780,33998
|
|
20231117,093100,3187337220,4790,4795,4800,4785,15215
|
|
20231117,093000,3114440445,4790,4800,4805,4790,8348
|
|
20231117,092900,3074423585,4800,4795,4805,4785,31935
|
|
20231117,092800,2921471295,4795,4800,4805,4795,27086
|
|
20231117,092700,2791496685,4805,4820,4825,4800,39011
|
|
20231117,092600,2603926950,4820,4840,4840,4820,9703
|
|
20231117,092500,2557107685,4835,4825,4835,4820,5966
|
|
20231117,092400,2528302665,4825,4820,4830,4820,6631
|
|
20231117,092300,2496301055,4820,4825,4840,4820,6314
|
|
20231117,092200,2465802910,4820,4835,4835,4820,10213
|
|
20231117,092100,2416552095,4835,4845,4845,4830,3485
|
|
20231117,092000,2399686010,4845,4820,4845,4820,12642
|
|
20231117,091900,2338644715,4825,4830,4835,4820,6510
|
|
20231117,091800,2307233095,4830,4840,4840,4825,7251
|
|
20231117,091700,2272196945,4840,4845,4850,4840,9966
|
|
20231117,091600,2223896385,4845,4850,4850,4840,4777
|
|
20231117,091500,2200754860,4850,4850,4855,4840,2376
|
|
20231117,091400,2189235250,4840,4840,4845,4835,4800
|
|
20231117,091300,2165994155,4845,4840,4845,4825,20863
|
|
20231117,091200,2065188020,4840,4850,4860,4835,20744
|
|
20231117,091100,1964664795,4845,4830,4850,4820,18233
|
|
20231117,091000,1876576250,4835,4820,4840,4785,57722
|
|
20231117,090900,1599176680,4825,4875,4875,4820,70890
|
|
20231117,090800,1255377875,4875,4880,4880,4870,15198
|
|
20231117,090700,1181296855,4880,4875,4900,4875,14400
|
|
20231117,090600,1110879145,4875,4885,4890,4875,18267
|
|
20231117,090500,1021734190,4885,4900,4900,4880,19931
|
|
20231117,090400,924258265,4900,4905,4910,4885,21197
|
|
20231117,090300,820518305,4905,4865,4910,4860,25126
|
|
20231117,090200,698000925,4865,4920,4920,4860,56647
|
|
20231117,090100,420954345,4925,4925,4990,4910,32596
|
|
20231117,090000,259771655,4930,4950,4960,4900,51803
|