604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,190100,6168642340,5040,5040,5040,5040,11122
|
|
20231114,190000,6168642340,5040,5040,5040,5040,0
|
|
20231114,185900,6168642340,5040,5040,5040,5040,0
|
|
20231114,185800,6168642340,5040,5040,5040,5040,0
|
|
20231114,185700,6168642340,5040,5040,5040,5040,0
|
|
20231114,185600,6168642340,5040,5040,5040,5040,0
|
|
20231114,185500,6168642340,5040,5040,5040,5040,0
|
|
20231114,185400,6168642340,5040,5040,5040,5040,0
|
|
20231114,185300,6168642340,5040,5040,5040,5040,0
|
|
20231114,185200,6168642340,5040,5040,5040,5040,0
|
|
20231114,185100,6168642340,5040,5040,5040,5040,0
|
|
20231114,185000,6168642340,5040,5040,5040,5040,0
|
|
20231114,184900,6168642340,5040,5040,5040,5040,0
|
|
20231114,184800,6168642340,5040,5040,5040,5040,0
|
|
20231114,184700,6168642340,5040,5040,5040,5040,0
|
|
20231114,184600,6168642340,5040,5040,5040,5040,0
|
|
20231114,184500,6168642340,5040,5040,5040,5040,0
|
|
20231114,184400,6168642340,5040,5040,5040,5040,0
|
|
20231114,184300,6168642340,5040,5040,5040,5040,0
|
|
20231114,184200,6168642340,5040,5040,5040,5040,0
|
|
20231114,184100,6168642340,5040,5040,5040,5040,0
|
|
20231114,184000,6168642340,5040,5040,5040,5040,0
|
|
20231114,183900,6168642340,5040,5040,5040,5040,0
|
|
20231114,183800,6168642340,5040,5040,5040,5040,0
|
|
20231114,183700,6168642340,5040,5040,5040,5040,0
|
|
20231114,183600,6168642340,5040,5040,5040,5040,0
|
|
20231114,183500,6168642340,5040,5040,5040,5040,0
|
|
20231114,183400,6168642340,5040,5040,5040,5040,0
|
|
20231114,183300,6168642340,5040,5040,5040,5040,0
|
|
20231114,183200,6168642340,5040,5040,5040,5040,0
|
|
20231114,183100,6168642340,5040,5040,5040,5040,11122
|
|
20231114,183000,6168642340,5040,5040,5040,5040,0
|
|
20231114,182900,6168642340,5040,5040,5040,5040,0
|
|
20231114,182800,6168642340,5040,5040,5040,5040,0
|
|
20231114,182700,6168642340,5040,5040,5040,5040,0
|
|
20231114,182600,6168642340,5040,5040,5040,5040,0
|
|
20231114,182500,6168642340,5040,5040,5040,5040,0
|
|
20231114,182400,6168642340,5040,5040,5040,5040,0
|
|
20231114,182300,6168642340,5040,5040,5040,5040,0
|
|
20231114,182200,6168642340,5040,5040,5040,5040,0
|
|
20231114,182100,6168642340,5040,5040,5040,5040,0
|
|
20231114,182000,6168642340,5040,5040,5040,5040,0
|
|
20231114,181900,6168642340,5040,5040,5040,5040,0
|
|
20231114,181800,6168642340,5040,5040,5040,5040,0
|
|
20231114,181700,6168642340,5040,5040,5040,5040,0
|
|
20231114,181600,6168642340,5040,5040,5040,5040,0
|
|
20231114,181500,6168642340,5040,5040,5040,5040,0
|
|
20231114,181400,6168642340,5040,5040,5040,5040,0
|
|
20231114,181300,6168642340,5040,5040,5040,5040,0
|
|
20231114,181200,6168642340,5040,5040,5040,5040,0
|
|
20231114,181100,6168642340,5040,5040,5040,5040,0
|
|
20231114,181000,6168642340,5040,5040,5040,5040,0
|
|
20231114,180900,6168642340,5040,5040,5040,5040,0
|
|
20231114,180800,6168642340,5040,5040,5040,5040,0
|
|
20231114,180700,6168642340,5040,5040,5040,5040,0
|
|
20231114,180600,6168642340,5040,5040,5040,5040,0
|
|
20231114,180500,6168642340,5040,5040,5040,5040,0
|
|
20231114,180400,6168642340,5040,5040,5040,5040,0
|
|
20231114,180300,6168642340,5040,5040,5040,5040,0
|
|
20231114,180200,6168642340,5040,5040,5040,5040,0
|
|
20231114,180100,6168642340,5040,5040,5040,5040,11122
|
|
20231114,180000,6168642340,5040,5040,5040,5040,0
|
|
20231114,175900,6168642340,5040,5040,5040,5040,0
|
|
20231114,175800,6168642340,5040,5040,5040,5040,0
|
|
20231114,175700,6168642340,5040,5040,5040,5040,0
|
|
20231114,175600,6168642340,5040,5040,5040,5040,0
|
|
20231114,175500,6168642340,5040,5040,5040,5040,0
|
|
20231114,175400,6168642340,5040,5040,5040,5040,0
|
|
20231114,175300,6168642340,5040,5040,5040,5040,0
|
|
20231114,175200,6168642340,5040,5040,5040,5040,0
|
|
20231114,175100,6168642340,5040,5040,5040,5040,0
|
|
20231114,175000,6168642340,5040,5040,5040,5040,0
|
|
20231114,174900,6168642340,5040,5040,5040,5040,0
|
|
20231114,174800,6168642340,5040,5040,5040,5040,0
|
|
20231114,174700,6168642340,5040,5040,5040,5040,0
|
|
20231114,174600,6168642340,5040,5040,5040,5040,0
|
|
20231114,174500,6168642340,5040,5040,5040,5040,0
|
|
20231114,174400,6168642340,5040,5040,5040,5040,0
|
|
20231114,174300,6168642340,5040,5040,5040,5040,0
|
|
20231114,174200,6168642340,5040,5040,5040,5040,0
|
|
20231114,174100,6168642340,5040,5040,5040,5040,0
|
|
20231114,174000,6168642340,5040,5040,5040,5040,0
|
|
20231114,173900,6168642340,5040,5040,5040,5040,0
|
|
20231114,173800,6168642340,5040,5040,5040,5040,0
|
|
20231114,173700,6168642340,5040,5040,5040,5040,0
|
|
20231114,173600,6168642340,5040,5040,5040,5040,0
|
|
20231114,173500,6168642340,5040,5040,5040,5040,0
|
|
20231114,173400,6168642340,5040,5040,5040,5040,0
|
|
20231114,173300,6168642340,5040,5040,5040,5040,0
|
|
20231114,173200,6168642340,5040,5040,5040,5040,0
|
|
20231114,173100,6168642340,5040,5040,5040,5040,11122
|
|
20231114,173000,6168642340,5040,5040,5040,5040,0
|
|
20231114,172900,6168642340,5040,5040,5040,5040,0
|
|
20231114,172800,6168642340,5040,5040,5040,5040,0
|
|
20231114,172700,6168642340,5040,5040,5040,5040,0
|
|
20231114,172600,6168642340,5040,5040,5040,5040,0
|
|
20231114,172500,6168642340,5040,5040,5040,5040,0
|
|
20231114,172400,6168642340,5040,5040,5040,5040,0
|
|
20231114,172300,6168642340,5040,5040,5040,5040,0
|
|
20231114,172200,6168642340,5040,5040,5040,5040,0
|
|
20231114,172100,6168642340,5040,5040,5040,5040,0
|
|
20231114,172000,6168642340,5040,5040,5040,5040,0
|
|
20231114,171900,6168642340,5040,5040,5040,5040,0
|
|
20231114,171800,6168642340,5040,5040,5040,5040,0
|
|
20231114,171700,6168642340,5040,5040,5040,5040,0
|
|
20231114,171600,6168642340,5040,5040,5040,5040,0
|
|
20231114,171500,6168642340,5040,5040,5040,5040,0
|
|
20231114,171400,6168642340,5040,5040,5040,5040,0
|
|
20231114,171300,6168642340,5040,5040,5040,5040,0
|
|
20231114,171200,6168642340,5040,5040,5040,5040,0
|
|
20231114,171100,6168642340,5040,5040,5040,5040,0
|
|
20231114,171000,6168642340,5040,5040,5040,5040,0
|
|
20231114,170900,6168642340,5040,5040,5040,5040,0
|
|
20231114,170800,6168642340,5040,5040,5040,5040,0
|
|
20231114,170700,6168642340,5040,5040,5040,5040,0
|
|
20231114,170600,6168642340,5040,5040,5040,5040,0
|
|
20231114,170500,6168642340,5040,5040,5040,5040,0
|
|
20231114,170400,6168642340,5040,5040,5040,5040,0
|
|
20231114,170300,6168642340,5040,5040,5040,5040,0
|
|
20231114,170200,6168642340,5040,5040,5040,5040,0
|
|
20231114,170100,6168642340,5040,5040,5040,5040,11122
|
|
20231114,170000,6168642340,5040,5040,5040,5040,0
|
|
20231114,165900,6168642340,5040,5040,5040,5040,0
|
|
20231114,165800,6168642340,5040,5040,5040,5040,0
|
|
20231114,165700,6168642340,5040,5040,5040,5040,0
|
|
20231114,165600,6168642340,5040,5040,5040,5040,0
|
|
20231114,165500,6168642340,5040,5040,5040,5040,0
|
|
20231114,165400,6168642340,5040,5040,5040,5040,0
|
|
20231114,165300,6168642340,5040,5040,5040,5040,0
|
|
20231114,165200,6168642340,5040,5040,5040,5040,0
|
|
20231114,165100,6168642340,5040,5040,5040,5040,0
|
|
20231114,165000,6168642340,5040,5040,5040,5040,0
|
|
20231114,164900,6168642340,5040,5040,5040,5040,0
|
|
20231114,164800,6168642340,5040,5040,5040,5040,0
|
|
20231114,164700,6168642340,5040,5040,5040,5040,0
|
|
20231114,164600,6168642340,5040,5040,5040,5040,0
|
|
20231114,164500,6168642340,5040,5040,5040,5040,0
|
|
20231114,164400,6168642340,5040,5040,5040,5040,0
|
|
20231114,164300,6168642340,5040,5040,5040,5040,0
|
|
20231114,164200,6168642340,5040,5040,5040,5040,0
|
|
20231114,164100,6168642340,5040,5040,5040,5040,0
|
|
20231114,164000,6168642340,5040,5040,5040,5040,0
|
|
20231114,163900,6168642340,5040,5040,5040,5040,0
|
|
20231114,163800,6168642340,5040,5040,5040,5040,0
|
|
20231114,163700,6168642340,5040,5040,5040,5040,0
|
|
20231114,163600,6168642340,5040,5040,5040,5040,0
|
|
20231114,163500,6168642340,5040,5040,5040,5040,0
|
|
20231114,163400,6168642340,5040,5040,5040,5040,0
|
|
20231114,163300,6168642340,5040,5040,5040,5040,0
|
|
20231114,163200,6168642340,5040,5040,5040,5040,0
|
|
20231114,163100,6168642340,5040,5040,5040,5040,11122
|
|
20231114,163000,6168642340,5040,5040,5040,5040,0
|
|
20231114,162900,6168642340,5040,5040,5040,5040,0
|
|
20231114,162800,6168642340,5040,5040,5040,5040,0
|
|
20231114,162700,6168642340,5040,5040,5040,5040,0
|
|
20231114,162600,6168642340,5040,5040,5040,5040,0
|
|
20231114,162500,6168642340,5040,5040,5040,5040,0
|
|
20231114,162400,6168642340,5040,5040,5040,5040,0
|
|
20231114,162300,6168642340,5040,5040,5040,5040,0
|
|
20231114,162200,6168642340,5040,5040,5040,5040,0
|
|
20231114,162100,6168642340,5040,5040,5040,5040,0
|
|
20231114,162000,6168642340,5040,5040,5040,5040,0
|
|
20231114,161900,6168642340,5040,5040,5040,5040,0
|
|
20231114,161800,6168642340,5040,5040,5040,5040,0
|
|
20231114,161700,6168642340,5040,5040,5040,5040,0
|
|
20231114,161600,6168642340,5040,5040,5040,5040,0
|
|
20231114,161500,6168642340,5040,5040,5040,5040,0
|
|
20231114,161400,6168642340,5040,5040,5040,5040,0
|
|
20231114,161300,6168642340,5040,5040,5040,5040,0
|
|
20231114,161200,6168642340,5040,5040,5040,5040,0
|
|
20231114,161100,6168642340,5040,5040,5040,5040,0
|
|
20231114,161000,6168642340,5040,5040,5040,5040,0
|
|
20231114,160900,6168642340,5040,5040,5040,5040,0
|
|
20231114,160800,6168642340,5040,5040,5040,5040,0
|
|
20231114,160700,6168642340,5040,5040,5040,5040,0
|
|
20231114,160600,6168642340,5040,5040,5040,5040,0
|
|
20231114,160500,6168642340,5040,5040,5040,5040,0
|
|
20231114,160400,6168642340,5040,5040,5040,5040,0
|
|
20231114,160300,6168642340,5040,5040,5040,5040,0
|
|
20231114,160200,6168642340,5040,5040,5040,5040,0
|
|
20231114,160100,6168642340,5040,5040,5040,5040,11122
|
|
20231114,160000,6168642340,5040,5040,5040,5040,0
|
|
20231114,155900,6168642340,5040,5040,5040,5040,0
|
|
20231114,155800,6168642340,5040,5040,5040,5040,0
|
|
20231114,155700,6168642340,5040,5040,5040,5040,0
|
|
20231114,155600,6168642340,5040,5040,5040,5040,0
|
|
20231114,155500,6168642340,5040,5040,5040,5040,0
|
|
20231114,155400,6168642340,5040,5040,5040,5040,0
|
|
20231114,155300,6168642340,5040,5040,5040,5040,0
|
|
20231114,155200,6168642340,5040,5040,5040,5040,0
|
|
20231114,155100,6168642340,5040,5040,5040,5040,0
|
|
20231114,155000,6168642340,5040,5040,5040,5040,0
|
|
20231114,154900,6168642340,5040,5040,5040,5040,0
|
|
20231114,154800,6168642340,5040,5040,5040,5040,0
|
|
20231114,154700,6168642340,5040,5040,5040,5040,0
|
|
20231114,154600,6168642340,5040,5040,5040,5040,0
|
|
20231114,154500,6168642340,5040,5040,5040,5040,0
|
|
20231114,154400,6168642340,5040,5040,5040,5040,0
|
|
20231114,154300,6168642340,5040,5040,5040,5040,0
|
|
20231114,154200,6168642340,5040,5040,5040,5040,0
|
|
20231114,154100,6168642340,5040,5040,5040,5040,0
|
|
20231114,154000,6168642340,5040,5040,5040,5040,0
|
|
20231114,153900,6168642340,5040,5040,5040,5040,0
|
|
20231114,153800,6168642340,5040,5040,5040,5040,0
|
|
20231114,153700,6168642340,5040,5040,5040,5040,0
|
|
20231114,153600,6168642340,5040,5040,5040,5040,0
|
|
20231114,153500,6168642340,5040,5040,5040,5040,0
|
|
20231114,153400,6168642340,5040,5040,5040,5040,0
|
|
20231114,153300,6168642340,5040,5040,5040,5040,0
|
|
20231114,153200,6168642340,5040,5040,5040,5040,0
|
|
20231114,153100,6168642340,5040,5040,5040,5040,11122
|
|
20231114,153000,6168642340,5040,5040,5040,5040,11122
|
|
20231114,152900,6112587460,5050,5050,5050,5050,0
|
|
20231114,152800,6112587460,5050,5050,5050,5050,0
|
|
20231114,152700,6112587460,5050,5050,5050,5050,0
|
|
20231114,152600,6112587460,5050,5050,5050,5050,0
|
|
20231114,152500,6112587460,5050,5050,5050,5050,0
|
|
20231114,152400,6112587460,5050,5050,5050,5050,0
|
|
20231114,152300,6112587460,5050,5050,5050,5050,0
|
|
20231114,152200,6112587460,5050,5050,5050,5050,0
|
|
20231114,152100,6112587460,5050,5050,5050,5050,0
|
|
20231114,152000,6112587460,5050,5050,5050,5050,0
|
|
20231114,151900,6112587460,5050,5050,5050,5040,2396
|
|
20231114,151800,6100504740,5050,5040,5050,5030,3121
|
|
20231114,151700,6084759590,5030,5030,5040,5030,3260
|
|
20231114,151600,6068361780,5030,5040,5040,5030,4931
|
|
20231114,151500,6043516110,5040,5050,5050,5040,1472
|
|
20231114,151400,6036092510,5050,5050,5050,5040,2783
|
|
20231114,151300,6022038860,5050,5050,5050,5050,2037
|
|
20231114,151200,6011752010,5060,5060,5060,5050,6014
|
|
20231114,151100,5981376040,5060,5050,5060,5050,469
|
|
20231114,151000,5979005350,5050,5050,5060,5050,1920
|
|
20231114,150900,5969301810,5060,5060,5060,5050,36
|
|
20231114,150800,5969119660,5050,5060,5060,5040,4968
|
|
20231114,150700,5944061100,5060,5050,5060,5050,3613
|
|
20231114,150600,5925810720,5050,5050,5060,5050,1841
|
|
20231114,150500,5916512250,5050,5050,5050,5050,1304
|
|
20231114,150400,5909927050,5050,5040,5050,5040,1031
|
|
20231114,150300,5904723500,5040,5050,5050,5040,4999
|
|
20231114,150200,5879525450,5050,5050,5050,5050,439
|
|
20231114,150100,5877308500,5050,5050,5050,5050,1324
|
|
20231114,150000,5870622300,5050,5050,5050,5050,794
|
|
20231114,145900,5866612600,5050,5050,5050,5040,838
|
|
20231114,145800,5862383510,5030,5050,5050,5030,3670
|
|
20231114,145700,5843867820,5050,5050,5050,5040,920
|
|
20231114,145600,5839223810,5050,5040,5050,5040,1651
|
|
20231114,145500,5830898790,5040,5040,5040,5030,1330
|
|
20231114,145400,5824196040,5040,5030,5040,5030,656
|
|
20231114,145300,5820889970,5030,5030,5030,5030,1446
|
|
20231114,145200,5813616590,5030,5030,5030,5020,5053
|
|
20231114,145100,5788211050,5030,5020,5030,5010,2182
|
|
20231114,145000,5777256600,5010,5030,5030,5010,11721
|
|
20231114,144900,5718476180,5030,5030,5030,5030,389
|
|
20231114,144800,5716519510,5030,5030,5030,5030,701
|
|
20231114,144700,5712993480,5030,5030,5030,5030,508
|
|
20231114,144600,5710438240,5030,5020,5030,5020,1789
|
|
20231114,144500,5701449670,5030,5040,5040,5020,4065
|
|
20231114,144400,5680999480,5040,5040,5040,5040,2598
|
|
20231114,144300,5667905560,5030,5030,5030,5030,1102
|
|
20231114,144200,5662362500,5030,5030,5030,5030,1141
|
|
20231114,144100,5656623270,5030,5030,5030,5030,1160
|
|
20231114,144000,5650788470,5030,5030,5040,5030,781
|
|
20231114,143900,5646859740,5030,5040,5040,5030,974
|
|
20231114,143800,5641955030,5040,5040,5040,5030,1812
|
|
20231114,143700,5632839070,5040,5020,5040,5020,1277
|
|
20231114,143600,5626420110,5020,5020,5030,5020,805
|
|
20231114,143500,5622377920,5020,5030,5050,5020,2441
|
|
20231114,143400,5610101910,5020,5020,5030,5010,2524
|
|
20231114,143300,5597438430,5030,5040,5040,5010,20571
|
|
20231114,143200,5494183900,5040,5030,5040,5030,886
|
|
20231114,143100,5489720450,5030,5030,5030,5030,729
|
|
20231114,143000,5486053580,5030,5040,5040,5030,3323
|
|
20231114,142900,5469334920,5040,5030,5040,5030,1472
|
|
20231114,142800,5461916620,5040,5040,5040,5030,208
|
|
20231114,142700,5460868490,5040,5040,5040,5030,155
|
|
20231114,142600,5460087490,5040,5030,5040,5030,414
|
|
20231114,142500,5458005000,5030,5040,5040,5020,6505
|
|
20231114,142400,5425319580,5040,5040,5050,5030,964
|
|
20231114,142300,5420460990,5030,5050,5050,5030,9199
|
|
20231114,142200,5374174900,5040,5040,5050,5040,1560
|
|
20231114,142100,5366312300,5050,5040,5050,5040,1611
|
|
20231114,142000,5358192160,5040,5050,5050,5040,784
|
|
20231114,141900,5354240460,5040,5040,5050,5040,1179
|
|
20231114,141800,5348298240,5050,5040,5050,5040,98
|
|
20231114,141700,5347803860,5050,5050,5050,5040,744
|
|
20231114,141600,5344054060,5040,5050,5050,5040,1316
|
|
20231114,141500,5337420600,5050,5050,5060,5050,747
|
|
20231114,141400,5333648180,5050,5040,5050,5040,894
|
|
20231114,141300,5329137060,5050,5040,5050,5030,843
|
|
20231114,141200,5324885310,5040,5040,5040,5040,399
|
|
20231114,141100,5322874350,5030,5030,5050,5030,2542
|
|
20231114,141000,5310073950,5040,5050,5050,5030,11888
|
|
20231114,140900,5250215800,5050,5050,5060,5050,659
|
|
20231114,140800,5246887680,5050,5040,5050,5040,1482
|
|
20231114,140700,5239417380,5040,5040,5040,5030,1714
|
|
20231114,140600,5230788940,5040,5040,5040,5040,196
|
|
20231114,140500,5229801100,5040,5050,5050,5030,8569
|
|
20231114,140400,5186610190,5050,5060,5060,5050,4233
|
|
20231114,140300,5165228540,5060,5060,5060,5060,2356
|
|
20231114,140200,5153307180,5050,5050,5050,5050,1024
|
|
20231114,140100,5148135980,5060,5050,5060,5050,510
|
|
20231114,140000,5145555450,5060,5070,5070,5030,1916
|
|
20231114,135900,5135898840,5030,5060,5070,5030,15146
|
|
20231114,135800,5059513430,5070,5070,5070,5060,532
|
|
20231114,135700,5056821430,5070,5060,5070,5050,959
|
|
20231114,135600,5051975690,5050,5050,5060,5050,435
|
|
20231114,135500,5049778850,5060,5060,5060,5050,332
|
|
20231114,135400,5048101930,5040,5070,5070,5040,2450
|
|
20231114,135300,5035730850,5070,5070,5070,5060,1357
|
|
20231114,135200,5028864390,5060,5040,5070,5040,255
|
|
20231114,135100,5027574480,5060,5050,5080,5050,8037
|
|
20231114,135000,4986910020,5050,5060,5060,5050,1649
|
|
20231114,134900,4978579940,5060,5050,5060,5050,391
|
|
20231114,134800,4976604450,5060,5060,5060,5060,9
|
|
20231114,134700,4976558910,5060,5080,5080,5040,5810
|
|
20231114,134600,4947212890,5060,5090,5090,5060,1184
|
|
20231114,134500,4941198970,5080,5080,5080,5080,840
|
|
20231114,134400,4936931770,5080,5070,5080,5070,356
|
|
20231114,134300,4935125830,5070,5070,5070,5070,105
|
|
20231114,134200,4934593480,5060,5060,5060,5060,380
|
|
20231114,134100,4932670680,5070,5060,5070,5060,1038
|
|
20231114,134000,4927408320,5060,5070,5070,5060,811
|
|
20231114,133900,4923304190,5070,5070,5070,5070,154
|
|
20231114,133800,4922523410,5060,5060,5060,5050,530
|
|
20231114,133700,4919842090,5060,5060,5060,5060,828
|
|
20231114,133600,4915652410,5040,5050,5060,5040,4076
|
|
20231114,133500,4895097850,5050,5050,5050,5040,2523
|
|
20231114,133400,4882367850,5030,5050,5060,5030,13324
|
|
20231114,133300,4815197750,5050,5060,5060,5040,2092
|
|
20231114,133200,4804617240,5060,5060,5060,5040,2284
|
|
20231114,133100,4793103280,5060,5050,5060,5050,1234
|
|
20231114,133000,4786868160,5030,5070,5080,5030,27631
|
|
20231114,132900,4647550360,5070,5080,5080,5060,2873
|
|
20231114,132800,4633002020,5080,5080,5080,5080,395
|
|
20231114,132700,4630995420,5090,5090,5090,5090,15
|
|
20231114,132600,4630919070,5090,5080,5090,5080,2700
|
|
20231114,132500,4617181330,5080,5050,5080,5050,605
|
|
20231114,132400,4614118230,5050,5090,5090,5050,9922
|
|
20231114,132300,4563863270,5090,5090,5090,5090,81
|
|
20231114,132200,4563450980,5090,5080,5090,5070,2810
|
|
20231114,132100,4549187120,5080,5090,5090,5080,499
|
|
20231114,132000,4546649880,5090,5090,5090,5090,439
|
|
20231114,131900,4544415370,5090,5080,5090,5080,367
|
|
20231114,131800,4542547350,5090,5100,5100,5070,514
|
|
20231114,131700,4539936120,5080,5080,5090,5080,1094
|
|
20231114,131600,4534368340,5080,5080,5080,5080,94
|
|
20231114,131500,4533890820,5090,5080,5090,5080,1414
|
|
20231114,131400,4526707160,5080,5100,5100,5080,178
|
|
20231114,131300,4525801140,5090,5090,5090,5090,345
|
|
20231114,131200,4524045090,5080,5070,5080,5070,984
|
|
20231114,131100,4519049380,5060,5080,5080,5060,7404
|
|
20231114,131000,4481522660,5080,5080,5090,5080,3999
|
|
20231114,130900,4461207710,5080,5080,5090,5080,1463
|
|
20231114,130800,4453767100,5090,5100,5100,5090,1014
|
|
20231114,130700,4448604690,5100,5090,5100,5080,1881
|
|
20231114,130600,4439035010,5090,5100,5100,5090,991
|
|
20231114,130500,4433990700,5100,5100,5100,5090,71
|
|
20231114,130400,4433629180,5100,5100,5100,5080,885
|
|
20231114,130300,4429130940,5100,5090,5100,5080,1487
|
|
20231114,130200,4421563260,5090,5100,5110,5090,1386
|
|
20231114,130100,4414494650,5100,5110,5120,5100,1239
|
|
20231114,130000,4408163360,5110,5110,5120,5110,2125
|
|
20231114,125900,4397301660,5110,5100,5110,5100,340
|
|
20231114,125800,4395564270,5110,5120,5120,5110,1201
|
|
20231114,125700,4389426580,5110,5120,5120,5110,1721
|
|
20231114,125600,4380631300,5120,5110,5120,5110,2457
|
|
20231114,125500,4368053980,5120,5120,5120,5120,28
|
|
20231114,125400,4367910620,5120,5110,5120,5110,19
|
|
20231114,125300,4367813360,5120,5110,5120,5110,1598
|
|
20231114,125200,4359634700,5110,5120,5120,5110,607
|
|
20231114,125100,4356527880,5120,5130,5130,5110,1148
|
|
20231114,125000,4350648630,5130,5110,5140,5110,5460
|
|
20231114,124900,4322648450,5110,5110,5110,5110,104
|
|
20231114,124800,4322117010,5110,5110,5120,5100,8439
|
|
20231114,124700,4278975260,5100,5110,5110,5100,1001
|
|
20231114,124600,4273870140,5100,5100,5100,5100,647
|
|
20231114,124500,4270570440,5100,5100,5110,5100,995
|
|
20231114,124400,4265489370,5110,5100,5110,5100,185
|
|
20231114,124300,4264545670,5100,5100,5100,5090,472
|
|
20231114,124200,4262139590,5100,5110,5110,5100,240
|
|
20231114,124100,4260915480,5100,5100,5100,5100,1257
|
|
20231114,124000,4254504780,5110,5100,5110,5100,75
|
|
20231114,123900,4254121600,5100,5100,5110,5100,264
|
|
20231114,123800,4252774840,5100,5110,5110,5100,5389
|
|
20231114,123700,4225242750,5100,5090,5100,5090,1661
|
|
20231114,123600,4216771710,5090,5100,5100,5090,239
|
|
20231114,123500,4215555050,5090,5090,5090,5090,500
|
|
20231114,123400,4213010050,5080,5110,5110,5080,1741
|
|
20231114,123300,4204135880,5110,5090,5110,5090,4687
|
|
20231114,123200,4180241570,5090,5100,5100,5090,1359
|
|
20231114,123100,4173324160,5090,5090,5090,5070,2050
|
|
20231114,123000,4162905430,5090,5070,5100,5070,37723
|
|
20231114,122900,3971478620,5070,5060,5070,5060,242
|
|
20231114,122800,3970254050,5070,5070,5070,5060,779
|
|
20231114,122700,3966308640,5070,5070,5070,5060,519
|
|
20231114,122600,3963677320,5060,5060,5070,5060,676
|
|
20231114,122500,3960256660,5070,5060,5070,5060,70
|
|
20231114,122400,3959901870,5070,5070,5070,5060,23
|
|
20231114,122300,3959785270,5060,5060,5060,5060,197
|
|
20231114,122200,3958788450,5060,5070,5070,5060,2
|
|
20231114,122100,3958778320,5060,5070,5070,5060,115
|
|
20231114,122000,3958196290,5050,5070,5070,5050,1862
|
|
20231114,121900,3948763610,5060,5070,5070,5060,371
|
|
20231114,121800,3946882650,5070,5070,5070,5050,16
|
|
20231114,121700,3946801560,5050,5040,5050,5040,1485
|
|
20231114,121600,3939309910,5050,5050,5050,5040,237
|
|
20231114,121500,3938113080,5050,5050,5050,5040,224
|
|
20231114,121400,3936982880,5050,5040,5050,5030,5441
|
|
20231114,121300,3909583960,5040,5050,5050,5040,6239
|
|
20231114,121200,3878133050,5050,5060,5070,5050,5795
|
|
20231114,121100,3848861920,5070,5070,5070,5060,2428
|
|
20231114,121000,3836561960,5070,5070,5070,5070,2063
|
|
20231114,120900,3826102550,5070,5080,5080,5070,3047
|
|
20231114,120800,3810654140,5080,5070,5080,5070,934
|
|
20231114,120700,3805911500,5080,5070,5080,5070,1202
|
|
20231114,120600,3799815550,5080,5080,5080,5080,67
|
|
20231114,120500,3799475190,5070,5080,5080,5070,396
|
|
20231114,120400,3797465480,5070,5080,5080,5070,738
|
|
20231114,120300,3793723340,5080,5080,5080,5070,312
|
|
20231114,120200,3792140380,5080,5070,5080,5070,36
|
|
20231114,120100,3791957670,5070,5070,5080,5070,1621
|
|
20231114,120000,3783735100,5070,5080,5080,5070,232
|
|
20231114,115900,3782558580,5080,5080,5080,5080,771
|
|
20231114,115800,3778641900,5080,5070,5080,5070,342
|
|
20231114,115700,3776904550,5080,5070,5080,5070,415
|
|
20231114,115600,3774800200,5070,5070,5070,5070,496
|
|
20231114,115500,3772285480,5060,5080,5080,5060,2468
|
|
20231114,115400,3759783790,5080,5080,5080,5070,1119
|
|
20231114,115300,3754110330,5070,5070,5070,5070,231
|
|
20231114,115200,3752939160,5060,5070,5070,5060,308
|
|
20231114,115100,3751377610,5070,5060,5080,5060,285
|
|
20231114,115000,3749932570,5070,5060,5070,5060,672
|
|
20231114,114900,3746525540,5070,5060,5070,5050,709
|
|
20231114,114800,3742935950,5050,5060,5060,5050,1394
|
|
20231114,114700,3735883620,5050,5070,5070,5050,3123
|
|
20231114,114600,3720094480,5070,5070,5070,5060,4029
|
|
20231114,114500,3699703600,5070,5070,5070,5060,166
|
|
20231114,114400,3698861990,5060,5070,5070,5060,1545
|
|
20231114,114300,3691042870,5060,5060,5070,5060,331
|
|
20231114,114200,3689366010,5060,5060,5060,5060,1041
|
|
20231114,114100,3684098550,5050,5060,5060,5050,1538
|
|
20231114,114000,3676319280,5050,5060,5060,5050,401
|
|
20231114,113900,3674294180,5050,5070,5070,5050,433
|
|
20231114,113800,3672105680,5070,5060,5070,5050,538
|
|
20231114,113700,3669387090,5040,5050,5070,5040,6035
|
|
20231114,113600,3638923790,5080,5080,5080,5050,4464
|
|
20231114,113500,3616338420,5080,5080,5080,5080,438
|
|
20231114,113400,3614113380,5080,5080,5080,5080,63
|
|
20231114,113300,3613793340,5090,5070,5090,5070,16
|
|
20231114,113200,3613712000,5080,5070,5090,5070,1162
|
|
20231114,113100,3607810570,5070,5090,5090,5050,4249
|
|
20231114,113000,3586303610,5090,5090,5090,5080,842
|
|
20231114,112900,3582025450,5090,5090,5090,5090,1063
|
|
20231114,112800,3576614780,5090,5100,5100,5050,30034
|
|
20231114,112700,3424774850,5090,5090,5100,5090,2711
|
|
20231114,112600,3410971830,5090,5090,5100,5080,473
|
|
20231114,112500,3408564570,5100,5090,5100,5080,7758
|
|
20231114,112400,3369098620,5090,5110,5120,5090,1724
|
|
20231114,112300,3360300310,5110,5110,5120,5100,4144
|
|
20231114,112200,3339148490,5110,5110,5110,5110,508
|
|
20231114,112100,3336552610,5110,5120,5120,5110,192
|
|
20231114,112000,3335571340,5120,5120,5120,5120,2049
|
|
20231114,111900,3325080460,5120,5100,5120,5100,400
|
|
20231114,111800,3323038460,5100,5120,5120,5100,403
|
|
20231114,111700,3320976100,5120,5120,5120,5110,515
|
|
20231114,111600,3318343820,5120,5110,5120,5110,144
|
|
20231114,111500,3317607870,5110,5110,5120,5100,1898
|
|
20231114,111400,3307895500,5110,5110,5110,5100,402
|
|
20231114,111300,3305844100,5100,5110,5120,5100,415
|
|
20231114,111200,3303723650,5100,5100,5100,5100,1836
|
|
20231114,111100,3294360050,5090,5090,5090,5090,596
|
|
20231114,111000,3291326410,5100,5090,5100,5090,1016
|
|
20231114,110900,3286152960,5090,5080,5100,5080,1071
|
|
20231114,110800,3280711630,5090,5100,5100,5090,684
|
|
20231114,110700,3277229050,5100,5100,5100,5100,1
|
|
20231114,110600,3277223950,5100,5110,5110,5100,33
|
|
20231114,110500,3277055420,5110,5110,5110,5070,6442
|
|
20231114,110400,3244323850,5110,5100,5110,5090,2140
|
|
20231114,110300,3233425880,5100,5100,5110,5100,2064
|
|
20231114,110200,3222895200,5110,5100,5110,5100,485
|
|
20231114,110100,3220419650,5110,5110,5110,5100,677
|
|
20231114,110000,3216960190,5120,5120,5120,5110,3969
|
|
20231114,105900,3196666840,5120,5110,5120,5110,885
|
|
20231114,105800,3192141930,5110,5110,5120,5110,1295
|
|
20231114,105700,3185524470,5110,5120,5120,5110,3455
|
|
20231114,105600,3167868190,5110,5110,5120,5110,1507
|
|
20231114,105500,3160165410,5110,5110,5120,5110,439
|
|
20231114,105400,3157922110,5110,5110,5120,5110,1560
|
|
20231114,105300,3149940240,5120,5120,5130,5120,6086
|
|
20231114,105200,3118756560,5120,5130,5130,5120,1812
|
|
20231114,105100,3109468740,5140,5140,5160,5130,7245
|
|
20231114,105000,3072230190,5140,5160,5170,5130,10541
|
|
20231114,104900,3017864060,5160,5110,5160,5110,28100
|
|
20231114,104800,2873667090,5110,5110,5110,5110,130
|
|
20231114,104700,2873002790,5110,5110,5110,5100,3957
|
|
20231114,104600,2852782530,5110,5110,5110,5100,2564
|
|
20231114,104500,2839698760,5110,5100,5110,5100,1455
|
|
20231114,104400,2832277700,5100,5110,5110,5100,3717
|
|
20231114,104300,2813294730,5110,5100,5110,5090,6683
|
|
20231114,104200,2779192950,5110,5090,5120,5090,19254
|
|
20231114,104100,2680866980,5100,5100,5100,5090,604
|
|
20231114,104000,2677791870,5100,5090,5100,5090,2749
|
|
20231114,103900,2663799360,5090,5100,5100,5080,1300
|
|
20231114,103800,2657182660,5090,5080,5090,5080,1721
|
|
20231114,103700,2648431120,5080,5100,5100,5080,819
|
|
20231114,103600,2644270570,5100,5080,5100,5080,1808
|
|
20231114,103500,2635062300,5080,5100,5100,5080,6651
|
|
20231114,103400,2601240300,5100,5090,5100,5090,1886
|
|
20231114,103300,2591640550,5090,5090,5090,5080,231
|
|
20231114,103200,2590465750,5090,5090,5090,5080,1013
|
|
20231114,103100,2585310110,5090,5050,5090,5040,14769
|
|
20231114,103000,2510437120,5060,5040,5070,5040,234
|
|
20231114,102900,2509254280,5040,5070,5070,5040,5064
|
|
20231114,102800,2483638430,5070,5070,5070,5070,34
|
|
20231114,102700,2483466050,5050,5080,5080,5050,2313
|
|
20231114,102600,2471780990,5080,5080,5080,5050,4471
|
|
20231114,102500,2449150740,5080,5060,5080,5060,2807
|
|
20231114,102400,2434942480,5060,5060,5070,5060,497
|
|
20231114,102300,2432426930,5070,5070,5070,5070,1069
|
|
20231114,102200,2427007100,5070,5070,5070,5060,2013
|
|
20231114,102100,2416808600,5070,5070,5070,5060,1240
|
|
20231114,102000,2410527800,5070,5070,5080,5070,10580
|
|
20231114,101900,2356887180,5070,5080,5080,5070,4109
|
|
20231114,101800,2336036480,5080,5090,5090,5080,4118
|
|
20231114,101700,2315113630,5080,5100,5100,5080,633
|
|
20231114,101600,2311890270,5090,5090,5100,5090,1489
|
|
20231114,101500,2304310800,5100,5100,5100,5100,870
|
|
20231114,101400,2299873800,5100,5080,5100,5080,2524
|
|
20231114,101300,2287017580,5090,5080,5090,5080,619
|
|
20231114,101200,2283872230,5080,5070,5080,5070,922
|
|
20231114,101100,2279192370,5070,5080,5090,5070,2221
|
|
20231114,101000,2267913720,5080,5090,5090,5080,3583
|
|
20231114,100900,2249687850,5100,5100,5100,5090,1494
|
|
20231114,100800,2242074550,5100,5090,5100,5090,786
|
|
20231114,100700,2238072380,5090,5090,5090,5090,2487
|
|
20231114,100600,2225413550,5090,5090,5090,5090,508
|
|
20231114,100500,2222827830,5090,5080,5090,5080,248
|
|
20231114,100400,2221566170,5080,5080,5080,5070,1141
|
|
20231114,100300,2215769970,5080,5070,5080,5070,4090
|
|
20231114,100200,2195003840,5070,5100,5100,5070,856
|
|
20231114,100100,2190651130,5100,5080,5100,5080,716
|
|
20231114,100000,2187008030,5080,5080,5080,5080,1956
|
|
20231114,095900,2177071550,5080,5090,5090,5070,2357
|
|
20231114,095800,2165099790,5090,5090,5090,5080,1688
|
|
20231114,095700,2156517430,5080,5090,5100,5080,4697
|
|
20231114,095600,2132635800,5090,5100,5110,5090,4224
|
|
20231114,095500,2111112730,5100,5090,5110,5090,7212
|
|
20231114,095400,2074314050,5090,5090,5090,5080,7141
|
|
20231114,095300,2037966370,5080,5070,5090,5070,5523
|
|
20231114,095200,2009896510,5080,5050,5080,5050,2854
|
|
20231114,095100,1995442500,5050,5030,5060,5020,4033
|
|
20231114,095000,1975125430,5030,5030,5050,5030,8227
|
|
20231114,094900,1933742210,5030,5050,5050,5030,2527
|
|
20231114,094800,1920994670,5040,5050,5050,5030,6299
|
|
20231114,094700,1889272610,5040,5050,5060,5040,6885
|
|
20231114,094600,1854530200,5060,5050,5060,5050,2209
|
|
20231114,094500,1843369490,5060,5050,5060,5050,3336
|
|
20231114,094400,1826522180,5050,5050,5060,5050,2049
|
|
20231114,094300,1816164220,5060,5070,5070,5060,463
|
|
20231114,094200,1813817690,5080,5080,5080,5050,9562
|
|
20231114,094100,1765419320,5080,5080,5090,5070,1383
|
|
20231114,094000,1758390070,5080,5060,5080,5060,1954
|
|
20231114,093900,1748474040,5060,5070,5070,5050,4824
|
|
20231114,093800,1724055250,5080,5080,5080,5070,1592
|
|
20231114,093700,1715972890,5080,5080,5080,5070,1686
|
|
20231114,093600,1707416300,5080,5070,5080,5070,7198
|
|
20231114,093500,1670890890,5060,5050,5060,5050,4463
|
|
20231114,093400,1648318920,5050,5060,5060,5040,4992
|
|
20231114,093300,1623130090,5060,5050,5060,5050,4721
|
|
20231114,093200,1599265080,5050,5040,5050,5040,3802
|
|
20231114,093100,1580101660,5040,5070,5070,5040,10769
|
|
20231114,093000,1525617040,5060,5070,5080,5060,7070
|
|
20231114,092900,1489782340,5060,5050,5060,5030,11576
|
|
20231114,092800,1431295220,5040,5020,5040,5020,37967
|
|
20231114,092700,1240305700,5010,5010,5020,5000,4568
|
|
20231114,092600,1217448810,5000,5030,5030,5000,4061
|
|
20231114,092500,1197116100,5020,5030,5030,5020,5702
|
|
20231114,092400,1168490280,5030,5030,5030,5020,1081
|
|
20231114,092300,1163054860,5030,5020,5030,5020,3826
|
|
20231114,092200,1143830080,5020,5040,5040,5020,2065
|
|
20231114,092100,1133430510,5040,5030,5040,5030,13996
|
|
20231114,092000,1062972490,5030,5030,5030,5000,3519
|
|
20231114,091900,1045329640,5000,5030,5030,5000,4777
|
|
20231114,091800,1021425010,5020,5020,5030,5020,1823
|
|
20231114,091700,1012270080,5020,5020,5030,5000,3627
|
|
20231114,091600,994097450,5010,5000,5020,4990,6087
|
|
20231114,091500,963651855,5000,5020,5030,5000,9152
|
|
20231114,091400,917832095,5020,5020,5020,5000,6298
|
|
20231114,091300,886286025,5020,5020,5030,5010,9529
|
|
20231114,091200,838454665,5020,5050,5050,5020,7420
|
|
20231114,091100,801103245,5040,5050,5060,5040,13674
|
|
20231114,091000,732122355,5050,5030,5050,5030,6464
|
|
20231114,090900,699489705,5020,5030,5040,5020,16222
|
|
20231114,090800,617820585,5030,5020,5040,5020,3314
|
|
20231114,090700,601132605,5030,5010,5040,5010,6335
|
|
20231114,090600,569267435,5010,4990,5010,4990,5396
|
|
20231114,090500,542300715,4990,5010,5010,4980,15005
|
|
20231114,090400,467462640,5000,5010,5020,4990,10277
|
|
20231114,090300,416062960,5020,5040,5050,5010,8867
|
|
20231114,090200,371426390,5030,5000,5040,4910,19592
|
|
20231114,090100,273684110,5000,4985,5010,4965,17122
|
|
20231114,090000,188217750,4985,4900,4990,4900,38267
|