592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,184900,55450291470,3810,3810,3810,3810,66673
|
|
20231122,184800,55450291470,3810,3810,3810,3810,0
|
|
20231122,184700,55450291470,3810,3810,3810,3810,0
|
|
20231122,184600,55450291470,3810,3810,3810,3810,0
|
|
20231122,184500,55450291470,3810,3810,3810,3810,0
|
|
20231122,184400,55450291470,3810,3810,3810,3810,0
|
|
20231122,184300,55450291470,3810,3810,3810,3810,0
|
|
20231122,184200,55450291470,3810,3810,3810,3810,0
|
|
20231122,184100,55450291470,3810,3810,3810,3810,0
|
|
20231122,184000,55450291470,3810,3810,3810,3810,0
|
|
20231122,183900,55450291470,3810,3810,3810,3810,0
|
|
20231122,183800,55450291470,3810,3810,3810,3810,0
|
|
20231122,183700,55450291470,3810,3810,3810,3810,0
|
|
20231122,183600,55450291470,3810,3810,3810,3810,0
|
|
20231122,183500,55450291470,3810,3810,3810,3810,0
|
|
20231122,183400,55450291470,3810,3810,3810,3810,0
|
|
20231122,183300,55450291470,3810,3810,3810,3810,0
|
|
20231122,183200,55450291470,3810,3810,3810,3810,0
|
|
20231122,183100,55450291470,3810,3810,3810,3810,0
|
|
20231122,183000,55450291470,3810,3810,3810,3810,0
|
|
20231122,182900,55450291470,3810,3810,3810,3810,0
|
|
20231122,182800,55450291470,3810,3810,3810,3810,0
|
|
20231122,182700,55450291470,3810,3810,3810,3810,0
|
|
20231122,182600,55450291470,3810,3810,3810,3810,0
|
|
20231122,182500,55450291470,3810,3810,3810,3810,0
|
|
20231122,182400,55450291470,3810,3810,3810,3810,0
|
|
20231122,182300,55450291470,3810,3810,3810,3810,0
|
|
20231122,182200,55450291470,3810,3810,3810,3810,0
|
|
20231122,182100,55450291470,3810,3810,3810,3810,0
|
|
20231122,182000,55450291470,3810,3810,3810,3810,0
|
|
20231122,181900,55450291470,3810,3810,3810,3810,66673
|
|
20231122,181800,55450291470,3810,3810,3810,3810,0
|
|
20231122,181700,55450291470,3810,3810,3810,3810,0
|
|
20231122,181600,55450291470,3810,3810,3810,3810,0
|
|
20231122,181500,55450291470,3810,3810,3810,3810,0
|
|
20231122,181400,55450291470,3810,3810,3810,3810,0
|
|
20231122,181300,55450291470,3810,3810,3810,3810,0
|
|
20231122,181200,55450291470,3810,3810,3810,3810,0
|
|
20231122,181100,55450291470,3810,3810,3810,3810,0
|
|
20231122,181000,55450291470,3810,3810,3810,3810,0
|
|
20231122,180900,55450291470,3810,3810,3810,3810,0
|
|
20231122,180800,55450291470,3810,3810,3810,3810,0
|
|
20231122,180700,55450291470,3810,3810,3810,3810,0
|
|
20231122,180600,55450291470,3810,3810,3810,3810,0
|
|
20231122,180500,55450291470,3810,3810,3810,3810,0
|
|
20231122,180400,55450291470,3810,3810,3810,3810,0
|
|
20231122,180300,55450291470,3810,3810,3810,3810,0
|
|
20231122,180200,55450291470,3810,3810,3810,3810,0
|
|
20231122,180100,55450291470,3810,3810,3810,3810,0
|
|
20231122,180000,55450291470,3810,3810,3810,3810,0
|
|
20231122,175900,55450291470,3810,3810,3810,3810,0
|
|
20231122,175800,55450291470,3810,3810,3810,3810,0
|
|
20231122,175700,55450291470,3810,3810,3810,3810,0
|
|
20231122,175600,55450291470,3810,3810,3810,3810,0
|
|
20231122,175500,55450291470,3810,3810,3810,3810,0
|
|
20231122,175400,55450291470,3810,3810,3810,3810,0
|
|
20231122,175300,55450291470,3810,3810,3810,3810,0
|
|
20231122,175200,55450291470,3810,3810,3810,3810,0
|
|
20231122,175100,55450291470,3810,3810,3810,3810,0
|
|
20231122,175000,55450291470,3810,3810,3810,3810,0
|
|
20231122,174900,55450291470,3810,3810,3810,3810,66673
|
|
20231122,174800,55450291470,3810,3810,3810,3810,0
|
|
20231122,174700,55450291470,3810,3810,3810,3810,0
|
|
20231122,174600,55450291470,3810,3810,3810,3810,0
|
|
20231122,174500,55450291470,3810,3810,3810,3810,0
|
|
20231122,174400,55450291470,3810,3810,3810,3810,0
|
|
20231122,174300,55450291470,3810,3810,3810,3810,0
|
|
20231122,174200,55450291470,3810,3810,3810,3810,0
|
|
20231122,174100,55450291470,3810,3810,3810,3810,0
|
|
20231122,174000,55450291470,3810,3810,3810,3810,0
|
|
20231122,173900,55450291470,3810,3810,3810,3810,0
|
|
20231122,173800,55450291470,3810,3810,3810,3810,0
|
|
20231122,173700,55450291470,3810,3810,3810,3810,0
|
|
20231122,173600,55450291470,3810,3810,3810,3810,0
|
|
20231122,173500,55450291470,3810,3810,3810,3810,0
|
|
20231122,173400,55450291470,3810,3810,3810,3810,0
|
|
20231122,173300,55450291470,3810,3810,3810,3810,0
|
|
20231122,173200,55450291470,3810,3810,3810,3810,0
|
|
20231122,173100,55450291470,3810,3810,3810,3810,0
|
|
20231122,173000,55450291470,3810,3810,3810,3810,0
|
|
20231122,172900,55450291470,3810,3810,3810,3810,0
|
|
20231122,172800,55450291470,3810,3810,3810,3810,0
|
|
20231122,172700,55450291470,3810,3810,3810,3810,0
|
|
20231122,172600,55450291470,3810,3810,3810,3810,0
|
|
20231122,172500,55450291470,3810,3810,3810,3810,0
|
|
20231122,172400,55450291470,3810,3810,3810,3810,0
|
|
20231122,172300,55450291470,3810,3810,3810,3810,0
|
|
20231122,172200,55450291470,3810,3810,3810,3810,0
|
|
20231122,172100,55450291470,3810,3810,3810,3810,0
|
|
20231122,172000,55450291470,3810,3810,3810,3810,0
|
|
20231122,171900,55450291470,3810,3810,3810,3810,66673
|
|
20231122,171800,55450291470,3810,3810,3810,3810,0
|
|
20231122,171700,55450291470,3810,3810,3810,3810,0
|
|
20231122,171600,55450291470,3810,3810,3810,3810,0
|
|
20231122,171500,55450291470,3810,3810,3810,3810,0
|
|
20231122,171400,55450291470,3810,3810,3810,3810,0
|
|
20231122,171300,55450291470,3810,3810,3810,3810,0
|
|
20231122,171200,55450291470,3810,3810,3810,3810,0
|
|
20231122,171100,55450291470,3810,3810,3810,3810,0
|
|
20231122,171000,55450291470,3810,3810,3810,3810,0
|
|
20231122,170900,55450291470,3810,3810,3810,3810,0
|
|
20231122,170800,55450291470,3810,3810,3810,3810,0
|
|
20231122,170700,55450291470,3810,3810,3810,3810,0
|
|
20231122,170600,55450291470,3810,3810,3810,3810,0
|
|
20231122,170500,55450291470,3810,3810,3810,3810,0
|
|
20231122,170400,55450291470,3810,3810,3810,3810,0
|
|
20231122,170300,55450291470,3810,3810,3810,3810,0
|
|
20231122,170200,55450291470,3810,3810,3810,3810,0
|
|
20231122,170100,55450291470,3810,3810,3810,3810,0
|
|
20231122,170000,55450291470,3810,3810,3810,3810,0
|
|
20231122,165900,55450291470,3810,3810,3810,3810,0
|
|
20231122,165800,55450291470,3810,3810,3810,3810,0
|
|
20231122,165700,55450291470,3810,3810,3810,3810,0
|
|
20231122,165600,55450291470,3810,3810,3810,3810,0
|
|
20231122,165500,55450291470,3810,3810,3810,3810,0
|
|
20231122,165400,55450291470,3810,3810,3810,3810,0
|
|
20231122,165300,55450291470,3810,3810,3810,3810,0
|
|
20231122,165200,55450291470,3810,3810,3810,3810,0
|
|
20231122,165100,55450291470,3810,3810,3810,3810,0
|
|
20231122,165000,55450291470,3810,3810,3810,3810,0
|
|
20231122,164900,55450291470,3810,3810,3810,3810,66673
|
|
20231122,164800,55450291470,3810,3810,3810,3810,0
|
|
20231122,164700,55450291470,3810,3810,3810,3810,0
|
|
20231122,164600,55450291470,3810,3810,3810,3810,0
|
|
20231122,164500,55450291470,3810,3810,3810,3810,0
|
|
20231122,164400,55450291470,3810,3810,3810,3810,0
|
|
20231122,164300,55450291470,3810,3810,3810,3810,0
|
|
20231122,164200,55450291470,3810,3810,3810,3810,0
|
|
20231122,164100,55450291470,3810,3810,3810,3810,0
|
|
20231122,164000,55450291470,3810,3810,3810,3810,0
|
|
20231122,163900,55450291470,3810,3810,3810,3810,0
|
|
20231122,163800,55450291470,3810,3810,3810,3810,0
|
|
20231122,163700,55450291470,3810,3810,3810,3810,0
|
|
20231122,163600,55450291470,3810,3810,3810,3810,0
|
|
20231122,163500,55450291470,3810,3810,3810,3810,0
|
|
20231122,163400,55450291470,3810,3810,3810,3810,0
|
|
20231122,163300,55450291470,3810,3810,3810,3810,0
|
|
20231122,163200,55450291470,3810,3810,3810,3810,0
|
|
20231122,163100,55450291470,3810,3810,3810,3810,0
|
|
20231122,163000,55450291470,3810,3810,3810,3810,0
|
|
20231122,162900,55450291470,3810,3810,3810,3810,0
|
|
20231122,162800,55450291470,3810,3810,3810,3810,0
|
|
20231122,162700,55450291470,3810,3810,3810,3810,0
|
|
20231122,162600,55450291470,3810,3810,3810,3810,0
|
|
20231122,162500,55450291470,3810,3810,3810,3810,0
|
|
20231122,162400,55450291470,3810,3810,3810,3810,0
|
|
20231122,162300,55450291470,3810,3810,3810,3810,0
|
|
20231122,162200,55450291470,3810,3810,3810,3810,0
|
|
20231122,162100,55450291470,3810,3810,3810,3810,0
|
|
20231122,162000,55450291470,3810,3810,3810,3810,0
|
|
20231122,161900,55450291470,3810,3810,3810,3810,66673
|
|
20231122,161800,55450291470,3810,3810,3810,3810,0
|
|
20231122,161700,55450291470,3810,3810,3810,3810,0
|
|
20231122,161600,55450291470,3810,3810,3810,3810,0
|
|
20231122,161500,55450291470,3810,3810,3810,3810,0
|
|
20231122,161400,55450291470,3810,3810,3810,3810,0
|
|
20231122,161300,55450291470,3810,3810,3810,3810,0
|
|
20231122,161200,55450291470,3810,3810,3810,3810,0
|
|
20231122,161100,55450291470,3810,3810,3810,3810,0
|
|
20231122,161000,55450291470,3810,3810,3810,3810,0
|
|
20231122,160900,55450291470,3810,3810,3810,3810,0
|
|
20231122,160800,55450291470,3810,3810,3810,3810,0
|
|
20231122,160700,55450291470,3810,3810,3810,3810,0
|
|
20231122,160600,55450291470,3810,3810,3810,3810,0
|
|
20231122,160500,55450291470,3810,3810,3810,3810,0
|
|
20231122,160400,55450291470,3810,3810,3810,3810,0
|
|
20231122,160300,55450291470,3810,3810,3810,3810,0
|
|
20231122,160200,55450291470,3810,3810,3810,3810,0
|
|
20231122,160100,55450291470,3810,3810,3810,3810,0
|
|
20231122,160000,55450291470,3810,3810,3810,3810,0
|
|
20231122,155900,55450291470,3810,3810,3810,3810,0
|
|
20231122,155800,55450291470,3810,3810,3810,3810,0
|
|
20231122,155700,55450291470,3810,3810,3810,3810,0
|
|
20231122,155600,55450291470,3810,3810,3810,3810,0
|
|
20231122,155500,55450291470,3810,3810,3810,3810,0
|
|
20231122,155400,55450291470,3810,3810,3810,3810,0
|
|
20231122,155300,55450291470,3810,3810,3810,3810,0
|
|
20231122,155200,55450291470,3810,3810,3810,3810,0
|
|
20231122,155100,55450291470,3810,3810,3810,3810,0
|
|
20231122,155000,55450291470,3810,3810,3810,3810,0
|
|
20231122,154900,55450291470,3810,3810,3810,3810,66673
|
|
20231122,154800,55450291470,3810,3810,3810,3810,0
|
|
20231122,154700,55450291470,3810,3810,3810,3810,0
|
|
20231122,154600,55450291470,3810,3810,3810,3810,0
|
|
20231122,154500,55450291470,3810,3810,3810,3810,0
|
|
20231122,154400,55450291470,3810,3810,3810,3810,0
|
|
20231122,154300,55450291470,3810,3810,3810,3810,0
|
|
20231122,154200,55450291470,3810,3810,3810,3810,0
|
|
20231122,154100,55450291470,3810,3810,3810,3810,0
|
|
20231122,154000,55450291470,3810,3810,3810,3810,0
|
|
20231122,153900,55450291470,3810,3810,3810,3810,0
|
|
20231122,153800,55450291470,3810,3810,3810,3810,0
|
|
20231122,153700,55450291470,3810,3810,3810,3810,0
|
|
20231122,153600,55450291470,3810,3810,3810,3810,0
|
|
20231122,153500,55450291470,3810,3810,3810,3810,0
|
|
20231122,153400,55450291470,3810,3810,3810,3810,0
|
|
20231122,153300,55450291470,3810,3810,3810,3810,0
|
|
20231122,153200,55450291470,3810,3810,3810,3810,0
|
|
20231122,153100,55450291470,3810,3810,3810,3810,0
|
|
20231122,153000,55450291470,3810,3810,3810,3810,66673
|
|
20231122,152900,55196267340,3740,3740,3740,3740,0
|
|
20231122,152800,55196267340,3740,3740,3740,3740,0
|
|
20231122,152700,55196267340,3740,3740,3740,3740,0
|
|
20231122,152600,55196267340,3740,3740,3740,3740,0
|
|
20231122,152500,55196267340,3740,3740,3740,3740,0
|
|
20231122,152400,55196267340,3740,3740,3740,3740,0
|
|
20231122,152300,55196267340,3740,3740,3740,3740,0
|
|
20231122,152200,55196267340,3740,3740,3740,3740,0
|
|
20231122,152100,55196267340,3740,3740,3740,3740,0
|
|
20231122,152000,55196267340,3740,3740,3740,3740,0
|
|
20231122,151900,55196267340,3740,3735,3740,3715,17244
|
|
20231122,151800,55132022670,3740,3715,3745,3715,8439
|
|
20231122,151700,55100592200,3715,3740,3740,3705,16954
|
|
20231122,151600,55037526670,3740,3735,3745,3735,8266
|
|
20231122,151500,55006622775,3730,3740,3740,3730,7409
|
|
20231122,151400,54978955305,3730,3735,3740,3730,8864
|
|
20231122,151300,54945857760,3740,3730,3750,3725,10316
|
|
20231122,151200,54907288730,3730,3745,3745,3720,6060
|
|
20231122,151100,54884689155,3735,3750,3750,3735,5112
|
|
20231122,151000,54865559120,3750,3735,3750,3730,10099
|
|
20231122,150900,54827760920,3735,3720,3750,3720,3742
|
|
20231122,150800,54813780245,3720,3720,3725,3710,16594
|
|
20231122,150700,54752175190,3725,3715,3725,3710,10364
|
|
20231122,150600,54713665900,3710,3725,3740,3710,15831
|
|
20231122,150500,54654800995,3720,3740,3750,3715,17257
|
|
20231122,150400,54590470180,3740,3725,3740,3720,12418
|
|
20231122,150300,54544202650,3725,3730,3780,3715,31652
|
|
20231122,150200,54425919590,3730,3800,3810,3700,82870
|
|
20231122,150100,54114970520,3795,3815,3815,3795,19112
|
|
20231122,150000,54042266580,3810,3810,3815,3805,3688
|
|
20231122,145900,54028228780,3810,3810,3815,3805,4221
|
|
20231122,145800,54012159835,3805,3820,3820,3805,6014
|
|
20231122,145700,53989224600,3815,3815,3825,3815,2161
|
|
20231122,145600,53980973415,3815,3825,3830,3810,21042
|
|
20231122,145500,53900600290,3830,3805,3830,3805,5149
|
|
20231122,145400,53880919885,3795,3825,3830,3795,18881
|
|
20231122,145300,53809122560,3820,3815,3830,3810,3075
|
|
20231122,145200,53797382500,3810,3830,3840,3805,8452
|
|
20231122,145100,53765158305,3840,3795,3880,3795,41251
|
|
20231122,145000,53606252035,3795,3825,3825,3785,32385
|
|
20231122,144900,53483224425,3825,3830,3830,3815,3623
|
|
20231122,144800,53469379930,3825,3810,3830,3810,3213
|
|
20231122,144700,53457106830,3820,3820,3820,3805,3742
|
|
20231122,144600,53442849540,3805,3790,3830,3790,7233
|
|
20231122,144500,53415391795,3790,3805,3820,3790,10050
|
|
20231122,144400,53377222605,3820,3805,3820,3795,16046
|
|
20231122,144300,53316196385,3805,3835,3835,3805,16061
|
|
20231122,144200,53254840795,3830,3805,3835,3800,12048
|
|
20231122,144100,53208912535,3815,3845,3850,3805,19501
|
|
20231122,144000,53134352215,3840,3850,3850,3815,13383
|
|
20231122,143900,53083077640,3850,3820,3865,3820,15673
|
|
20231122,143800,53022897985,3820,3855,3855,3815,31752
|
|
20231122,143700,52901532755,3855,3875,3890,3810,69934
|
|
20231122,143600,52632908445,3875,3870,3920,3870,53068
|
|
20231122,143500,52426199730,3875,3875,3900,3860,16551
|
|
20231122,143400,52362078195,3875,3880,3880,3855,37492
|
|
20231122,143300,52217189080,3870,3930,3955,3870,119101
|
|
20231122,143200,51752524165,3925,4035,4035,3925,190747
|
|
20231122,143100,50996529820,4020,3895,4030,3890,392191
|
|
20231122,143000,49438163380,3895,3785,3920,3785,86292
|
|
20231122,142900,49104263255,3785,3795,3805,3785,7407
|
|
20231122,142800,49076166110,3790,3815,3820,3790,10421
|
|
20231122,142700,49036587230,3815,3805,3830,3805,4716
|
|
20231122,142600,49018577245,3810,3805,3815,3800,2756
|
|
20231122,142500,49008089465,3805,3820,3820,3800,8115
|
|
20231122,142400,48977222510,3820,3820,3820,3810,2339
|
|
20231122,142300,48968298300,3820,3820,3820,3815,2262
|
|
20231122,142200,48959658325,3820,3815,3830,3815,8811
|
|
20231122,142100,48925973090,3815,3810,3815,3805,2247
|
|
20231122,142000,48917412115,3810,3805,3815,3800,3363
|
|
20231122,141900,48904615120,3805,3800,3810,3800,947
|
|
20231122,141800,48901010355,3800,3810,3810,3800,4681
|
|
20231122,141700,48883200685,3805,3815,3815,3805,3945
|
|
20231122,141600,48868170345,3810,3800,3810,3800,1194
|
|
20231122,141500,48863626055,3805,3800,3805,3800,3160
|
|
20231122,141400,48851607945,3800,3800,3805,3795,6944
|
|
20231122,141300,48825225525,3795,3800,3810,3795,2183
|
|
20231122,141200,48816935880,3800,3800,3810,3795,2582
|
|
20231122,141100,48807129155,3800,3795,3800,3790,3692
|
|
20231122,141000,48793126485,3795,3800,3805,3790,4771
|
|
20231122,140900,48775025470,3810,3820,3820,3800,6318
|
|
20231122,140800,48750944610,3815,3830,3830,3815,23063
|
|
20231122,140700,48662745870,3825,3790,3825,3790,8264
|
|
20231122,140600,48631302065,3790,3805,3810,3790,10552
|
|
20231122,140500,48591205755,3805,3815,3815,3800,8960
|
|
20231122,140400,48557105985,3815,3785,3815,3785,17699
|
|
20231122,140300,48489826340,3785,3775,3810,3775,22212
|
|
20231122,140200,48405495950,3780,3815,3820,3765,65620
|
|
20231122,140100,48157160820,3815,3820,3830,3810,17674
|
|
20231122,140000,48089672115,3820,3835,3845,3820,17290
|
|
20231122,135900,48023434030,3835,3820,3845,3820,25348
|
|
20231122,135800,47926239520,3820,3860,3865,3815,52527
|
|
20231122,135700,47724840450,3860,3865,3875,3850,30597
|
|
20231122,135600,47606820110,3865,3875,3880,3865,10095
|
|
20231122,135500,47567736560,3875,3880,3885,3875,8290
|
|
20231122,135400,47535607770,3875,3905,3910,3875,10016
|
|
20231122,135300,47496663795,3900,3875,3900,3870,12813
|
|
20231122,135200,47446920880,3875,3895,3895,3870,18934
|
|
20231122,135100,47373469620,3900,3905,3920,3895,22949
|
|
20231122,135000,47283818400,3905,3900,3920,3900,28295
|
|
20231122,134900,47173104740,3900,3875,3920,3875,39628
|
|
20231122,134800,47018344020,3875,3875,3885,3865,5892
|
|
20231122,134700,46995522570,3875,3900,3900,3870,3586
|
|
20231122,134600,46981621090,3895,3865,3895,3860,10983
|
|
20231122,134500,46939134210,3865,3875,3890,3860,13888
|
|
20231122,134400,46885430630,3875,3885,3900,3865,11778
|
|
20231122,134300,46839715935,3880,3870,3890,3855,36230
|
|
20231122,134200,46699757860,3870,3890,3890,3870,23765
|
|
20231122,134100,46607585400,3890,3875,3895,3860,24087
|
|
20231122,134000,46514333805,3870,3885,3890,3865,21510
|
|
20231122,133900,46430983465,3890,3905,3910,3875,30478
|
|
20231122,133800,46312268235,3905,3910,3910,3860,70111
|
|
20231122,133700,46039864065,3910,3930,3935,3890,58962
|
|
20231122,133600,45809608200,3920,3955,3955,3905,65267
|
|
20231122,133500,45553502795,3955,3960,3960,3940,11603
|
|
20231122,133400,45507686980,3960,3965,3970,3955,5340
|
|
20231122,133300,45486525060,3965,3975,3980,3925,40456
|
|
20231122,133200,45326588190,3975,3980,3985,3925,73208
|
|
20231122,133100,45036977765,3985,3980,3995,3975,23624
|
|
20231122,133000,44942991655,3985,4000,4005,3970,33355
|
|
20231122,132900,44809966560,4000,4030,4030,4000,22320
|
|
20231122,132800,44720303215,4030,4005,4040,4005,22321
|
|
20231122,132700,44630498180,4005,3995,4015,3990,23398
|
|
20231122,132600,44536929225,3990,4030,4035,3990,40131
|
|
20231122,132500,44376124815,4030,4040,4040,3985,82563
|
|
20231122,132400,44045208740,4025,4030,4060,4015,72742
|
|
20231122,132300,43751672085,4030,4120,4125,4015,193416
|
|
20231122,132200,42966961320,4120,4155,4155,4120,27613
|
|
20231122,132100,42852918340,4155,4145,4175,4125,47588
|
|
20231122,132000,42655805185,4145,4165,4185,4125,75530
|
|
20231122,131900,42342314835,4160,4225,4230,4160,100990
|
|
20231122,131800,41920146845,4225,4250,4255,4190,120518
|
|
20231122,131700,41411737285,4250,4150,4270,4140,366573
|
|
20231122,131600,39861873820,4150,4110,4150,4110,42455
|
|
20231122,131500,39686787465,4110,4120,4150,4110,58934
|
|
20231122,131400,39443801385,4125,4165,4205,4120,59639
|
|
20231122,131300,39195226920,4165,4150,4165,4115,47963
|
|
20231122,131200,38996924565,4150,4145,4200,4140,61317
|
|
20231122,131100,38741400905,4140,4200,4205,4140,61110
|
|
20231122,131000,38486089530,4205,4165,4230,4115,141395
|
|
20231122,130900,37897256065,4165,4165,4180,4145,55662
|
|
20231122,130800,37665761435,4165,4200,4205,4150,92990
|
|
20231122,130700,37278175070,4200,4195,4225,4170,99915
|
|
20231122,130600,36858813090,4185,4215,4225,4160,138149
|
|
20231122,130500,36280302255,4215,4220,4295,4195,206719
|
|
20231122,130400,35403660005,4220,4235,4270,4205,156546
|
|
20231122,130300,34741030285,4235,4300,4305,4205,377510
|
|
20231122,130200,33130693035,4295,4225,4300,4180,483260
|
|
20231122,130100,31086110150,4220,4110,4240,4100,499107
|
|
20231122,130000,28995874870,4125,4000,4130,3960,256432
|
|
20231122,125900,27956409485,4000,3875,4045,3845,228673
|
|
20231122,125800,27046782915,3875,3895,3905,3870,44535
|
|
20231122,125700,26873679585,3890,3905,3920,3885,25383
|
|
20231122,125600,26774585825,3910,3915,3920,3870,49026
|
|
20231122,125500,26583915560,3915,3875,3925,3865,56268
|
|
20231122,125400,26364835170,3875,3920,3960,3840,121196
|
|
20231122,125300,25891486985,3920,4035,4065,3880,226540
|
|
20231122,125200,24996215150,4045,4050,4060,4020,31135
|
|
20231122,125100,24870326910,4050,4090,4090,4005,90079
|
|
20231122,125000,24505398885,4090,4090,4125,4075,56726
|
|
20231122,124900,24273200450,4095,4140,4145,4090,53324
|
|
20231122,124800,24054072935,4140,4090,4165,4090,68147
|
|
20231122,124700,23772393975,4095,4100,4160,4070,81605
|
|
20231122,124600,23436880100,4100,4160,4165,4080,117008
|
|
20231122,124500,22955317040,4160,4165,4215,4105,307924
|
|
20231122,124400,21670196810,4175,4095,4175,4090,244754
|
|
20231122,124300,20658782050,4095,4050,4100,4005,74416
|
|
20231122,124200,20357326500,4055,4030,4090,4025,87496
|
|
20231122,124100,20001939585,4025,4035,4055,4020,23028
|
|
20231122,124000,19908966925,4035,4075,4080,4005,51839
|
|
20231122,123900,19699041730,4075,4005,4090,3985,136711
|
|
20231122,123800,19148135845,4000,4100,4125,3985,168527
|
|
20231122,123700,18465055920,4085,4140,4150,4080,94729
|
|
20231122,123600,18076529630,4140,4175,4205,4105,133624
|
|
20231122,123500,17521174560,4190,4175,4205,4115,135274
|
|
20231122,123400,16960147455,4170,4145,4250,4120,368134
|
|
20231122,123300,15410360825,4140,4190,4200,4090,199626
|
|
20231122,123200,14584091130,4175,4095,4205,4095,567024
|
|
20231122,123100,12226537815,4090,4080,4100,4075,164605
|
|
20231122,123000,11554530420,4050,4050,4050,4050,0
|
|
20231122,122900,11554530420,4050,3770,4050,3760,500251
|
|
20231122,122800,9575963105,3770,3885,3885,3750,117271
|
|
20231122,122700,9128256725,3865,3650,3885,3650,83575
|
|
20231122,122600,8812307500,3650,3645,3650,3645,2293
|
|
20231122,122500,8803945615,3645,3650,3650,3645,1282
|
|
20231122,122400,8799266345,3655,3655,3655,3645,1767
|
|
20231122,122300,8792820605,3660,3650,3665,3640,5927
|
|
20231122,122200,8771173145,3650,3635,3650,3635,6703
|
|
20231122,122100,8746748705,3635,3620,3635,3620,2147
|
|
20231122,122000,8738948560,3610,3605,3610,3605,563
|
|
20231122,121900,8736918940,3610,3610,3610,3610,214
|
|
20231122,121800,8736146400,3625,3625,3625,3625,322
|
|
20231122,121700,8734979150,3625,3620,3625,3605,10
|
|
20231122,121600,8734942940,3620,3620,3620,3620,10
|
|
20231122,121500,8734906740,3620,3620,3620,3620,4
|
|
20231122,121400,8734892260,3600,3600,3600,3600,1745
|
|
20231122,121300,8728610260,3605,3625,3630,3605,749
|
|
20231122,121200,8725909465,3605,3605,3605,3605,284
|
|
20231122,121100,8724885645,3605,3620,3620,3605,799
|
|
20231122,121000,8721996790,3620,3630,3635,3620,213
|
|
20231122,120900,8721223630,3630,3620,3630,3620,432
|
|
20231122,120800,8719655670,3620,3630,3630,3620,365
|
|
20231122,120700,8718333235,3630,3635,3635,3630,138
|
|
20231122,120600,8717831690,3635,3620,3635,3620,1796
|
|
20231122,120500,8711311905,3620,3605,3620,3605,12
|
|
20231122,120400,8711268500,3610,3620,3625,3610,1666
|
|
20231122,120300,8705232100,3620,3615,3620,3615,28
|
|
20231122,120200,8705130765,3620,3600,3620,3600,1022
|
|
20231122,120100,8701450930,3600,3600,3620,3600,1437
|
|
20231122,120000,8696264960,3600,3600,3600,3600,591
|
|
20231122,115900,8694137360,3600,3600,3600,3600,140
|
|
20231122,115800,8693633360,3600,3595,3600,3595,412
|
|
20231122,115700,8692152195,3590,3595,3595,3590,1700
|
|
20231122,115600,8686040835,3595,3600,3600,3595,133
|
|
20231122,115500,8685562195,3595,3595,3595,3595,12
|
|
20231122,115400,8685519055,3595,3600,3600,3595,1321
|
|
20231122,115300,8680767735,3605,3600,3605,3600,115
|
|
20231122,115200,8680353275,3600,3610,3610,3600,1212
|
|
20231122,115100,8675983645,3610,3610,3610,3610,403
|
|
20231122,115000,8674528815,3610,3610,3620,3610,164
|
|
20231122,114900,8673935765,3610,3610,3610,3605,271
|
|
20231122,114800,8672957460,3605,3605,3605,3600,773
|
|
20231122,114700,8670170800,3605,3600,3605,3600,116
|
|
20231122,114600,8669752875,3605,3600,3605,3600,109
|
|
20231122,114500,8669360440,3605,3615,3615,3605,1156
|
|
20231122,114400,8665187630,3620,3615,3620,3610,23
|
|
20231122,114300,8665104530,3610,3620,3620,3610,207
|
|
20231122,114200,8664356065,3620,3625,3625,3615,379
|
|
20231122,114100,8662985805,3625,3615,3625,3615,1495
|
|
20231122,114000,8657570750,3615,3610,3615,3610,195
|
|
20231122,113900,8656865830,3615,3615,3615,3610,575
|
|
20231122,113800,8654787295,3615,3615,3615,3615,17
|
|
20231122,113700,8654725840,3615,3605,3615,3605,328
|
|
20231122,113600,8653541770,3605,3595,3605,3595,23
|
|
20231122,113500,8653458965,3595,3600,3600,3595,272
|
|
20231122,113400,8652479915,3600,3600,3600,3600,111
|
|
20231122,113300,8652080315,3600,3595,3600,3595,2354
|
|
20231122,113200,8643613710,3595,3595,3595,3590,1240
|
|
20231122,113100,8639155940,3595,3595,3595,3595,322
|
|
20231122,113000,8637998350,3595,3605,3605,3595,1099
|
|
20231122,112900,8634044215,3605,3605,3610,3605,168
|
|
20231122,112800,8633438560,3605,3605,3610,3605,1007
|
|
20231122,112700,8629808315,3605,3605,3605,3605,248
|
|
20231122,112600,8628914275,3605,3600,3610,3600,335
|
|
20231122,112500,8627706795,3605,3605,3605,3600,527
|
|
20231122,112400,8625808570,3610,3610,3610,3610,20
|
|
20231122,112300,8625736370,3610,3605,3610,3600,451
|
|
20231122,112200,8624111760,3605,3605,3605,3605,184
|
|
20231122,112100,8623448440,3605,3600,3605,3600,616
|
|
20231122,112000,8621230090,3600,3600,3600,3600,158
|
|
20231122,111900,8620661290,3600,3605,3605,3595,711
|
|
20231122,111800,8618098235,3605,3580,3605,3575,1331
|
|
20231122,111700,8613311045,3590,3580,3590,3580,8
|
|
20231122,111600,8613282335,3590,3590,3590,3570,11003
|
|
20231122,111500,8573875000,3590,3595,3595,3590,248
|
|
20231122,111400,8572984175,3595,3595,3595,3595,1220
|
|
20231122,111300,8568598275,3590,3590,3595,3590,471
|
|
20231122,111200,8566907075,3590,3580,3590,3580,1922
|
|
20231122,111100,8560011235,3580,3575,3580,3570,1444
|
|
20231122,111000,8554842640,3575,3570,3575,3570,641
|
|
20231122,110900,8552553020,3570,3575,3575,3570,731
|
|
20231122,110800,8549942800,3570,3585,3585,3570,461
|
|
20231122,110700,8548293640,3585,3575,3585,3575,2134
|
|
20231122,110600,8540664580,3585,3575,3585,3575,1020
|
|
20231122,110500,8537018040,3590,3575,3590,3575,346
|
|
20231122,110400,8535780385,3575,3580,3580,3575,523
|
|
20231122,110300,8533909520,3580,3585,3585,3580,842
|
|
20231122,110200,8530895100,3585,3585,3585,3585,2
|
|
20231122,110100,8530887930,3585,3580,3585,3580,290
|
|
20231122,110000,8529849030,3580,3580,3580,3580,677
|
|
20231122,105900,8527425370,3585,3585,3590,3580,991
|
|
20231122,105800,8523872030,3585,3565,3585,3565,5215
|
|
20231122,105700,8505223740,3570,3570,3575,3570,2861
|
|
20231122,105600,8495009965,3570,3575,3575,3570,1373
|
|
20231122,105500,8490106925,3575,3570,3575,3565,3981
|
|
20231122,105400,8475895215,3570,3565,3570,3560,3782
|
|
20231122,105300,8462414850,3565,3575,3575,3565,2788
|
|
20231122,105200,8452462725,3575,3575,3580,3570,3286
|
|
20231122,105100,8440721535,3570,3575,3575,3570,5760
|
|
20231122,105000,8420150090,3575,3590,3590,3575,15154
|
|
20231122,104900,8365867235,3590,3605,3605,3590,8775
|
|
20231122,104800,8334285780,3605,3615,3615,3605,4644
|
|
20231122,104700,8317524310,3620,3615,3620,3610,701
|
|
20231122,104600,8314993020,3610,3610,3610,3610,323
|
|
20231122,104500,8313826990,3630,3610,3630,3605,2786
|
|
20231122,104400,8303775455,3610,3610,3610,3605,817
|
|
20231122,104300,8300828670,3610,3615,3615,3610,2144
|
|
20231122,104200,8293088010,3620,3630,3630,3615,1538
|
|
20231122,104100,8287518355,3635,3630,3635,3625,1812
|
|
20231122,104000,8280943915,3635,3645,3645,3630,4475
|
|
20231122,103900,8264674615,3640,3635,3645,3635,666
|
|
20231122,103800,8262249540,3645,3640,3645,3635,3318
|
|
20231122,103700,8250169965,3635,3635,3640,3635,254
|
|
20231122,103600,8249246465,3640,3635,3640,3635,284
|
|
20231122,103500,8248213255,3640,3635,3640,3630,498
|
|
20231122,103400,8246402235,3640,3630,3640,3630,619
|
|
20231122,103300,8244152070,3640,3640,3645,3620,6547
|
|
20231122,103200,8220355845,3645,3630,3650,3630,4604
|
|
20231122,103100,8203581065,3640,3630,3640,3630,2003
|
|
20231122,103000,8196298910,3635,3630,3635,3620,1162
|
|
20231122,102900,8192078335,3620,3635,3635,3620,419
|
|
20231122,102800,8190559845,3640,3610,3640,3610,2598
|
|
20231122,102700,8181120775,3610,3605,3615,3605,314
|
|
20231122,102600,8179985715,3605,3595,3605,3595,1818
|
|
20231122,102500,8173438320,3595,3600,3600,3595,2134
|
|
20231122,102400,8165763255,3600,3600,3600,3595,248
|
|
20231122,102300,8164871455,3600,3605,3605,3595,2772
|
|
20231122,102200,8154899435,3605,3600,3605,3595,3288
|
|
20231122,102100,8143064555,3600,3600,3605,3595,2808
|
|
20231122,102000,8132955810,3595,3610,3610,3590,7046
|
|
20231122,101900,8107591230,3610,3615,3620,3610,4662
|
|
20231122,101800,8090759335,3620,3615,3620,3610,230
|
|
20231122,101700,8089928310,3615,3615,3615,3615,1693
|
|
20231122,101600,8083808115,3615,3615,3620,3615,1583
|
|
20231122,101500,8078083520,3615,3615,3615,3615,156
|
|
20231122,101400,8077519580,3615,3615,3615,3610,393
|
|
20231122,101300,8076098965,3615,3610,3615,3610,978
|
|
20231122,101200,8072566745,3605,3600,3610,3595,13871
|
|
20231122,101100,8022622835,3600,3615,3615,3600,23650
|
|
20231122,101000,7937279455,3615,3620,3620,3615,4010
|
|
20231122,100900,7922764565,3620,3625,3635,3620,2589
|
|
20231122,100800,7913388240,3625,3625,3625,3620,1905
|
|
20231122,100700,7906489945,3625,3635,3635,3620,2900
|
|
20231122,100600,7895973770,3635,3650,3650,3635,956
|
|
20231122,100500,7892496220,3650,3640,3650,3640,250
|
|
20231122,100400,7891585180,3640,3630,3640,3630,1731
|
|
20231122,100300,7885290865,3630,3630,3630,3620,4906
|
|
20231122,100200,7867514260,3620,3645,3645,3620,10242
|
|
20231122,100100,7830332615,3650,3650,3650,3650,1761
|
|
20231122,100000,7823904965,3640,3655,3655,3640,7169
|
|
20231122,095900,7797733695,3655,3660,3660,3640,3189
|
|
20231122,095800,7786093095,3640,3650,3660,3640,5610
|
|
20231122,095700,7765642075,3650,3640,3650,3640,482
|
|
20231122,095600,7763885555,3645,3645,3650,3635,2316
|
|
20231122,095500,7755453955,3655,3645,3665,3620,21924
|
|
20231122,095400,7675869350,3645,3660,3660,3640,3881
|
|
20231122,095300,7661725570,3660,3665,3665,3640,6739
|
|
20231122,095200,7637147515,3660,3675,3675,3645,5502
|
|
20231122,095100,7617016175,3675,3665,3685,3660,4054
|
|
20231122,095000,7602138745,3670,3675,3690,3660,9952
|
|
20231122,094900,7565567715,3680,3670,3680,3660,4071
|
|
20231122,094800,7550628120,3670,3650,3670,3650,2465
|
|
20231122,094700,7541597480,3655,3660,3665,3650,3969
|
|
20231122,094600,7527107005,3665,3670,3690,3655,4687
|
|
20231122,094500,7509893180,3670,3655,3675,3640,5544
|
|
20231122,094400,7489599245,3640,3655,3665,3640,8577
|
|
20231122,094300,7458312325,3655,3655,3665,3645,29202
|
|
20231122,094200,7351670250,3655,3700,3710,3655,20015
|
|
20231122,094100,7278121520,3700,3715,3715,3685,3040
|
|
20231122,094000,7266882405,3715,3715,3720,3700,4057
|
|
20231122,093900,7251838030,3715,3690,3725,3690,2918
|
|
20231122,093800,7241022255,3690,3705,3720,3675,10739
|
|
20231122,093700,7201465670,3700,3720,3725,3680,35035
|
|
20231122,093600,7071884920,3720,3760,3760,3720,4601
|
|
20231122,093500,7054741535,3760,3760,3770,3725,12605
|
|
20231122,093400,7007638845,3760,3750,3780,3740,6464
|
|
20231122,093300,6983436825,3750,3785,3785,3740,15448
|
|
20231122,093200,6925324955,3780,3780,3790,3775,17667
|
|
20231122,093100,6858537025,3780,3770,3780,3765,7548
|
|
20231122,093000,6830066630,3775,3760,3780,3755,16025
|
|
20231122,092900,6769686100,3760,3715,3765,3710,17538
|
|
20231122,092800,6704197540,3710,3725,3755,3710,30236
|
|
20231122,092700,6591396415,3730,3765,3765,3725,32574
|
|
20231122,092600,6469566890,3765,3810,3815,3725,65949
|
|
20231122,092500,6221282220,3810,3840,3845,3780,42814
|
|
20231122,092400,6058110015,3845,3880,3885,3800,55721
|
|
20231122,092300,5844091515,3875,3930,3930,3865,28230
|
|
20231122,092200,5734232975,3930,3865,3930,3860,34968
|
|
20231122,092100,5597796755,3865,3915,3965,3865,70913
|
|
20231122,092000,5320046560,3910,3895,3930,3890,41106
|
|
20231122,091900,5159412085,3895,3905,3960,3890,102721
|
|
20231122,091800,4756425765,3905,3985,3990,3900,140235
|
|
20231122,091700,4203568735,3980,3895,3990,3850,363835
|
|
20231122,091600,2771789725,3895,3720,3905,3710,131096
|
|
20231122,091500,2267450110,3720,3735,3735,3715,10889
|
|
20231122,091400,2226898755,3730,3740,3760,3730,13898
|
|
20231122,091300,2174875780,3740,3730,3750,3730,13024
|
|
20231122,091200,2126183030,3720,3715,3730,3695,33782
|
|
20231122,091100,2001021900,3715,3735,3735,3710,24269
|
|
20231122,091000,1910711675,3735,3770,3775,3735,35222
|
|
20231122,090900,1778415335,3770,3825,3825,3770,64376
|
|
20231122,090800,1533633970,3820,3700,3850,3700,205973
|
|
20231122,090700,750184345,3690,3620,3705,3620,18309
|
|
20231122,090600,682838820,3625,3620,3635,3615,11431
|
|
20231122,090500,641450710,3630,3630,3655,3620,8794
|
|
20231122,090400,609479575,3635,3625,3660,3620,9776
|
|
20231122,090300,573909105,3620,3635,3645,3615,18305
|
|
20231122,090200,507565970,3635,3620,3650,3615,23309
|
|
20231122,090100,422913895,3615,3645,3675,3610,44400
|
|
20231122,090000,261661855,3650,3685,3710,3645,70242
|