598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,185500,29338664395,5070,5070,5070,5070,42686
|
|
20231122,185400,29338664395,5070,5070,5070,5070,0
|
|
20231122,185300,29338664395,5070,5070,5070,5070,0
|
|
20231122,185200,29338664395,5070,5070,5070,5070,0
|
|
20231122,185100,29338664395,5070,5070,5070,5070,0
|
|
20231122,185000,29338664395,5070,5070,5070,5070,0
|
|
20231122,184900,29338664395,5070,5070,5070,5070,0
|
|
20231122,184800,29338664395,5070,5070,5070,5070,0
|
|
20231122,184700,29338664395,5070,5070,5070,5070,0
|
|
20231122,184600,29338664395,5070,5070,5070,5070,0
|
|
20231122,184500,29338664395,5070,5070,5070,5070,0
|
|
20231122,184400,29338664395,5070,5070,5070,5070,0
|
|
20231122,184300,29338664395,5070,5070,5070,5070,0
|
|
20231122,184200,29338664395,5070,5070,5070,5070,0
|
|
20231122,184100,29338664395,5070,5070,5070,5070,0
|
|
20231122,184000,29338664395,5070,5070,5070,5070,0
|
|
20231122,183900,29338664395,5070,5070,5070,5070,0
|
|
20231122,183800,29338664395,5070,5070,5070,5070,0
|
|
20231122,183700,29338664395,5070,5070,5070,5070,0
|
|
20231122,183600,29338664395,5070,5070,5070,5070,0
|
|
20231122,183500,29338664395,5070,5070,5070,5070,0
|
|
20231122,183400,29338664395,5070,5070,5070,5070,0
|
|
20231122,183300,29338664395,5070,5070,5070,5070,0
|
|
20231122,183200,29338664395,5070,5070,5070,5070,0
|
|
20231122,183100,29338664395,5070,5070,5070,5070,0
|
|
20231122,183000,29338664395,5070,5070,5070,5070,0
|
|
20231122,182900,29338664395,5070,5070,5070,5070,0
|
|
20231122,182800,29338664395,5070,5070,5070,5070,0
|
|
20231122,182700,29338664395,5070,5070,5070,5070,0
|
|
20231122,182600,29338664395,5070,5070,5070,5070,0
|
|
20231122,182500,29338664395,5070,5070,5070,5070,42686
|
|
20231122,182400,29338664395,5070,5070,5070,5070,0
|
|
20231122,182300,29338664395,5070,5070,5070,5070,0
|
|
20231122,182200,29338664395,5070,5070,5070,5070,0
|
|
20231122,182100,29338664395,5070,5070,5070,5070,0
|
|
20231122,182000,29338664395,5070,5070,5070,5070,0
|
|
20231122,181900,29338664395,5070,5070,5070,5070,0
|
|
20231122,181800,29338664395,5070,5070,5070,5070,0
|
|
20231122,181700,29338664395,5070,5070,5070,5070,0
|
|
20231122,181600,29338664395,5070,5070,5070,5070,0
|
|
20231122,181500,29338664395,5070,5070,5070,5070,0
|
|
20231122,181400,29338664395,5070,5070,5070,5070,0
|
|
20231122,181300,29338664395,5070,5070,5070,5070,0
|
|
20231122,181200,29338664395,5070,5070,5070,5070,0
|
|
20231122,181100,29338664395,5070,5070,5070,5070,0
|
|
20231122,181000,29338664395,5070,5070,5070,5070,0
|
|
20231122,180900,29338664395,5070,5070,5070,5070,0
|
|
20231122,180800,29338664395,5070,5070,5070,5070,0
|
|
20231122,180700,29338664395,5070,5070,5070,5070,0
|
|
20231122,180600,29338664395,5070,5070,5070,5070,0
|
|
20231122,180500,29338664395,5070,5070,5070,5070,0
|
|
20231122,180400,29338664395,5070,5070,5070,5070,0
|
|
20231122,180300,29338664395,5070,5070,5070,5070,0
|
|
20231122,180200,29338664395,5070,5070,5070,5070,0
|
|
20231122,180100,29338664395,5070,5070,5070,5070,0
|
|
20231122,180000,29338664395,5070,5070,5070,5070,0
|
|
20231122,175900,29338664395,5070,5070,5070,5070,0
|
|
20231122,175800,29338664395,5070,5070,5070,5070,0
|
|
20231122,175700,29338664395,5070,5070,5070,5070,0
|
|
20231122,175600,29338664395,5070,5070,5070,5070,0
|
|
20231122,175500,29338664395,5070,5070,5070,5070,42686
|
|
20231122,175400,29338664395,5070,5070,5070,5070,0
|
|
20231122,175300,29338664395,5070,5070,5070,5070,0
|
|
20231122,175200,29338664395,5070,5070,5070,5070,0
|
|
20231122,175100,29338664395,5070,5070,5070,5070,0
|
|
20231122,175000,29338664395,5070,5070,5070,5070,0
|
|
20231122,174900,29338664395,5070,5070,5070,5070,0
|
|
20231122,174800,29338664395,5070,5070,5070,5070,0
|
|
20231122,174700,29338664395,5070,5070,5070,5070,0
|
|
20231122,174600,29338664395,5070,5070,5070,5070,0
|
|
20231122,174500,29338664395,5070,5070,5070,5070,0
|
|
20231122,174400,29338664395,5070,5070,5070,5070,0
|
|
20231122,174300,29338664395,5070,5070,5070,5070,0
|
|
20231122,174200,29338664395,5070,5070,5070,5070,0
|
|
20231122,174100,29338664395,5070,5070,5070,5070,0
|
|
20231122,174000,29338664395,5070,5070,5070,5070,0
|
|
20231122,173900,29338664395,5070,5070,5070,5070,0
|
|
20231122,173800,29338664395,5070,5070,5070,5070,0
|
|
20231122,173700,29338664395,5070,5070,5070,5070,0
|
|
20231122,173600,29338664395,5070,5070,5070,5070,0
|
|
20231122,173500,29338664395,5070,5070,5070,5070,0
|
|
20231122,173400,29338664395,5070,5070,5070,5070,0
|
|
20231122,173300,29338664395,5070,5070,5070,5070,0
|
|
20231122,173200,29338664395,5070,5070,5070,5070,0
|
|
20231122,173100,29338664395,5070,5070,5070,5070,0
|
|
20231122,173000,29338664395,5070,5070,5070,5070,0
|
|
20231122,172900,29338664395,5070,5070,5070,5070,0
|
|
20231122,172800,29338664395,5070,5070,5070,5070,0
|
|
20231122,172700,29338664395,5070,5070,5070,5070,0
|
|
20231122,172600,29338664395,5070,5070,5070,5070,0
|
|
20231122,172500,29338664395,5070,5070,5070,5070,42686
|
|
20231122,172400,29338664395,5070,5070,5070,5070,0
|
|
20231122,172300,29338664395,5070,5070,5070,5070,0
|
|
20231122,172200,29338664395,5070,5070,5070,5070,0
|
|
20231122,172100,29338664395,5070,5070,5070,5070,0
|
|
20231122,172000,29338664395,5070,5070,5070,5070,0
|
|
20231122,171900,29338664395,5070,5070,5070,5070,0
|
|
20231122,171800,29338664395,5070,5070,5070,5070,0
|
|
20231122,171700,29338664395,5070,5070,5070,5070,0
|
|
20231122,171600,29338664395,5070,5070,5070,5070,0
|
|
20231122,171500,29338664395,5070,5070,5070,5070,0
|
|
20231122,171400,29338664395,5070,5070,5070,5070,0
|
|
20231122,171300,29338664395,5070,5070,5070,5070,0
|
|
20231122,171200,29338664395,5070,5070,5070,5070,0
|
|
20231122,171100,29338664395,5070,5070,5070,5070,0
|
|
20231122,171000,29338664395,5070,5070,5070,5070,0
|
|
20231122,170900,29338664395,5070,5070,5070,5070,0
|
|
20231122,170800,29338664395,5070,5070,5070,5070,0
|
|
20231122,170700,29338664395,5070,5070,5070,5070,0
|
|
20231122,170600,29338664395,5070,5070,5070,5070,0
|
|
20231122,170500,29338664395,5070,5070,5070,5070,0
|
|
20231122,170400,29338664395,5070,5070,5070,5070,0
|
|
20231122,170300,29338664395,5070,5070,5070,5070,0
|
|
20231122,170200,29338664395,5070,5070,5070,5070,0
|
|
20231122,170100,29338664395,5070,5070,5070,5070,0
|
|
20231122,170000,29338664395,5070,5070,5070,5070,0
|
|
20231122,165900,29338664395,5070,5070,5070,5070,0
|
|
20231122,165800,29338664395,5070,5070,5070,5070,0
|
|
20231122,165700,29338664395,5070,5070,5070,5070,0
|
|
20231122,165600,29338664395,5070,5070,5070,5070,0
|
|
20231122,165500,29338664395,5070,5070,5070,5070,42686
|
|
20231122,165400,29338664395,5070,5070,5070,5070,0
|
|
20231122,165300,29338664395,5070,5070,5070,5070,0
|
|
20231122,165200,29338664395,5070,5070,5070,5070,0
|
|
20231122,165100,29338664395,5070,5070,5070,5070,0
|
|
20231122,165000,29338664395,5070,5070,5070,5070,0
|
|
20231122,164900,29338664395,5070,5070,5070,5070,0
|
|
20231122,164800,29338664395,5070,5070,5070,5070,0
|
|
20231122,164700,29338664395,5070,5070,5070,5070,0
|
|
20231122,164600,29338664395,5070,5070,5070,5070,0
|
|
20231122,164500,29338664395,5070,5070,5070,5070,0
|
|
20231122,164400,29338664395,5070,5070,5070,5070,0
|
|
20231122,164300,29338664395,5070,5070,5070,5070,0
|
|
20231122,164200,29338664395,5070,5070,5070,5070,0
|
|
20231122,164100,29338664395,5070,5070,5070,5070,0
|
|
20231122,164000,29338664395,5070,5070,5070,5070,0
|
|
20231122,163900,29338664395,5070,5070,5070,5070,0
|
|
20231122,163800,29338664395,5070,5070,5070,5070,0
|
|
20231122,163700,29338664395,5070,5070,5070,5070,0
|
|
20231122,163600,29338664395,5070,5070,5070,5070,0
|
|
20231122,163500,29338664395,5070,5070,5070,5070,0
|
|
20231122,163400,29338664395,5070,5070,5070,5070,0
|
|
20231122,163300,29338664395,5070,5070,5070,5070,0
|
|
20231122,163200,29338664395,5070,5070,5070,5070,0
|
|
20231122,163100,29338664395,5070,5070,5070,5070,0
|
|
20231122,163000,29338664395,5070,5070,5070,5070,0
|
|
20231122,162900,29338664395,5070,5070,5070,5070,0
|
|
20231122,162800,29338664395,5070,5070,5070,5070,0
|
|
20231122,162700,29338664395,5070,5070,5070,5070,0
|
|
20231122,162600,29338664395,5070,5070,5070,5070,0
|
|
20231122,162500,29338664395,5070,5070,5070,5070,42686
|
|
20231122,162400,29338664395,5070,5070,5070,5070,0
|
|
20231122,162300,29338664395,5070,5070,5070,5070,0
|
|
20231122,162200,29338664395,5070,5070,5070,5070,0
|
|
20231122,162100,29338664395,5070,5070,5070,5070,0
|
|
20231122,162000,29338664395,5070,5070,5070,5070,0
|
|
20231122,161900,29338664395,5070,5070,5070,5070,0
|
|
20231122,161800,29338664395,5070,5070,5070,5070,0
|
|
20231122,161700,29338664395,5070,5070,5070,5070,0
|
|
20231122,161600,29338664395,5070,5070,5070,5070,0
|
|
20231122,161500,29338664395,5070,5070,5070,5070,0
|
|
20231122,161400,29338664395,5070,5070,5070,5070,0
|
|
20231122,161300,29338664395,5070,5070,5070,5070,0
|
|
20231122,161200,29338664395,5070,5070,5070,5070,0
|
|
20231122,161100,29338664395,5070,5070,5070,5070,0
|
|
20231122,161000,29338664395,5070,5070,5070,5070,0
|
|
20231122,160900,29338664395,5070,5070,5070,5070,0
|
|
20231122,160800,29338664395,5070,5070,5070,5070,0
|
|
20231122,160700,29338664395,5070,5070,5070,5070,0
|
|
20231122,160600,29338664395,5070,5070,5070,5070,0
|
|
20231122,160500,29338664395,5070,5070,5070,5070,0
|
|
20231122,160400,29338664395,5070,5070,5070,5070,0
|
|
20231122,160300,29338664395,5070,5070,5070,5070,0
|
|
20231122,160200,29338664395,5070,5070,5070,5070,0
|
|
20231122,160100,29338664395,5070,5070,5070,5070,0
|
|
20231122,160000,29338664395,5070,5070,5070,5070,0
|
|
20231122,155900,29338664395,5070,5070,5070,5070,0
|
|
20231122,155800,29338664395,5070,5070,5070,5070,0
|
|
20231122,155700,29338664395,5070,5070,5070,5070,0
|
|
20231122,155600,29338664395,5070,5070,5070,5070,0
|
|
20231122,155500,29338664395,5070,5070,5070,5070,42686
|
|
20231122,155400,29338664395,5070,5070,5070,5070,0
|
|
20231122,155300,29338664395,5070,5070,5070,5070,0
|
|
20231122,155200,29338664395,5070,5070,5070,5070,0
|
|
20231122,155100,29338664395,5070,5070,5070,5070,0
|
|
20231122,155000,29338664395,5070,5070,5070,5070,0
|
|
20231122,154900,29338664395,5070,5070,5070,5070,0
|
|
20231122,154800,29338664395,5070,5070,5070,5070,0
|
|
20231122,154700,29338664395,5070,5070,5070,5070,0
|
|
20231122,154600,29338664395,5070,5070,5070,5070,0
|
|
20231122,154500,29338664395,5070,5070,5070,5070,0
|
|
20231122,154400,29338664395,5070,5070,5070,5070,0
|
|
20231122,154300,29338664395,5070,5070,5070,5070,0
|
|
20231122,154200,29338664395,5070,5070,5070,5070,0
|
|
20231122,154100,29338664395,5070,5070,5070,5070,0
|
|
20231122,154000,29338664395,5070,5070,5070,5070,0
|
|
20231122,153900,29338664395,5070,5070,5070,5070,0
|
|
20231122,153800,29338664395,5070,5070,5070,5070,0
|
|
20231122,153700,29338664395,5070,5070,5070,5070,0
|
|
20231122,153600,29338664395,5070,5070,5070,5070,0
|
|
20231122,153500,29338664395,5070,5070,5070,5070,0
|
|
20231122,153400,29338664395,5070,5070,5070,5070,0
|
|
20231122,153300,29338664395,5070,5070,5070,5070,0
|
|
20231122,153200,29338664395,5070,5070,5070,5070,0
|
|
20231122,153100,29338664395,5070,5070,5070,5070,0
|
|
20231122,153000,29338664395,5070,5070,5070,5070,42686
|
|
20231122,152900,29122246375,5040,5040,5040,5040,0
|
|
20231122,152800,29122246375,5040,5040,5040,5040,0
|
|
20231122,152700,29122246375,5040,5040,5040,5040,0
|
|
20231122,152600,29122246375,5040,5040,5040,5040,0
|
|
20231122,152500,29122246375,5040,5040,5040,5040,0
|
|
20231122,152400,29122246375,5040,5040,5040,5040,0
|
|
20231122,152300,29122246375,5040,5040,5040,5040,0
|
|
20231122,152200,29122246375,5040,5040,5040,5040,0
|
|
20231122,152100,29122246375,5040,5040,5040,5040,0
|
|
20231122,152000,29122246375,5040,5040,5040,5040,0
|
|
20231122,151900,29122246375,5040,5060,5060,5030,20638
|
|
20231122,151800,29018117185,5060,5050,5060,5040,10967
|
|
20231122,151700,28962719705,5050,5050,5060,5050,9344
|
|
20231122,151600,28915490575,5060,5060,5080,5030,25029
|
|
20231122,151500,28788625755,5060,5010,5070,5010,54982
|
|
20231122,151400,28511143765,5010,5030,5040,5010,17452
|
|
20231122,151300,28423505865,5030,5040,5040,5030,9665
|
|
20231122,151200,28374871625,5040,5050,5050,5030,13878
|
|
20231122,151100,28304953875,5050,5060,5060,5040,11232
|
|
20231122,151000,28248280155,5060,5060,5070,5050,8690
|
|
20231122,150900,28204302965,5050,5060,5070,5050,6360
|
|
20231122,150800,28172142115,5050,5050,5060,5050,6407
|
|
20231122,150700,28139741165,5060,5050,5060,5040,14125
|
|
20231122,150600,28068385135,5050,5040,5050,5030,14537
|
|
20231122,150500,27995164025,5040,5040,5040,5030,3245
|
|
20231122,150400,27978812225,5050,5040,5050,5040,4538
|
|
20231122,150300,27955939085,5040,5050,5050,5030,6183
|
|
20231122,150200,27924803015,5050,5040,5050,5030,7923
|
|
20231122,150100,27884873485,5050,5060,5060,5040,11924
|
|
20231122,150000,27824671735,5060,5060,5070,5050,6091
|
|
20231122,145900,27793847085,5060,5070,5070,5060,7900
|
|
20231122,145800,27753846795,5060,5070,5070,5060,2709
|
|
20231122,145700,27740134315,5060,5060,5070,5050,6155
|
|
20231122,145600,27708992765,5060,5060,5070,5050,3632
|
|
20231122,145500,27690611825,5050,5070,5070,5050,5542
|
|
20231122,145400,27662540195,5070,5060,5070,5060,7792
|
|
20231122,145300,27623071455,5070,5070,5080,5060,13568
|
|
20231122,145200,27554282485,5070,5050,5070,5040,27444
|
|
20231122,145100,27415475525,5050,5030,5050,5030,8445
|
|
20231122,145000,27372980215,5030,5020,5030,5020,2881
|
|
20231122,144900,27358514015,5020,5010,5020,5010,1361
|
|
20231122,144800,27351694235,5010,5010,5020,5010,2105
|
|
20231122,144700,27341138185,5020,5020,5030,5010,4728
|
|
20231122,144600,27317405045,5020,5020,5030,5010,2064
|
|
20231122,144500,27307060595,5030,5020,5030,5010,4806
|
|
20231122,144400,27282936365,5030,5010,5030,5000,2440
|
|
20231122,144300,27270693805,5000,5000,5010,5000,1361
|
|
20231122,144200,27263876605,4995,5010,5010,4995,6145
|
|
20231122,144100,27233151830,5010,5010,5010,5000,11920
|
|
20231122,144000,27173548950,5010,5020,5020,5010,939
|
|
20231122,143900,27168840800,5020,5020,5020,5000,6880
|
|
20231122,143800,27134410120,5010,5010,5020,5010,7146
|
|
20231122,143700,27098600140,5010,5020,5030,5010,9724
|
|
20231122,143600,27049864010,5020,5020,5020,5020,1657
|
|
20231122,143500,27041545870,5030,5040,5040,5020,2104
|
|
20231122,143400,27030962920,5030,5030,5040,5020,5284
|
|
20231122,143300,27004387720,5030,5030,5030,5020,3340
|
|
20231122,143200,26987620270,5040,5040,5050,5020,2936
|
|
20231122,143100,26972863960,5040,5030,5050,5030,4047
|
|
20231122,143000,26952479880,5030,5040,5060,5030,3082
|
|
20231122,142900,26936946420,5030,5060,5070,5030,12272
|
|
20231122,142800,26875010920,5060,5060,5060,5050,5462
|
|
20231122,142700,26847380360,5060,5040,5060,5030,1715
|
|
20231122,142600,26838725390,5050,5030,5050,5020,6409
|
|
20231122,142500,26806467800,5030,5030,5040,5020,6141
|
|
20231122,142400,26775624640,5030,5030,5040,5030,2853
|
|
20231122,142300,26761268410,5040,5040,5040,5030,1446
|
|
20231122,142200,26753993000,5040,5040,5050,5030,2121
|
|
20231122,142100,26743306720,5040,5040,5050,5040,1522
|
|
20231122,142000,26735635810,5040,5050,5060,5040,1953
|
|
20231122,141900,26725774270,5050,5060,5060,5050,2664
|
|
20231122,141800,26712309100,5060,5060,5070,5050,4061
|
|
20231122,141700,26691760760,5070,5070,5080,5060,8639
|
|
20231122,141600,26647950540,5070,5050,5080,5030,9308
|
|
20231122,141500,26600859580,5050,5050,5060,5050,3934
|
|
20231122,141400,26580983440,5050,5030,5060,5010,5910
|
|
20231122,141300,26551199950,5020,5020,5030,5020,6858
|
|
20231122,141200,26516772160,5020,5040,5040,5020,6013
|
|
20231122,141100,26486572380,5040,5020,5050,5010,3677
|
|
20231122,141000,26468072070,5020,5050,5050,5020,6312
|
|
20231122,140900,26436303840,5050,5050,5060,5050,2281
|
|
20231122,140800,26424784780,5050,5060,5070,5050,3238
|
|
20231122,140700,26408400590,5060,5060,5070,5060,4061
|
|
20231122,140600,26387849320,5060,5080,5090,5060,2756
|
|
20231122,140500,26373861720,5080,5060,5080,5050,15004
|
|
20231122,140400,26297753540,5050,5050,5060,5040,4559
|
|
20231122,140300,26274731240,5050,5060,5070,5040,12789
|
|
20231122,140200,26210106430,5060,5050,5060,5050,7001
|
|
20231122,140100,26174687810,5060,5060,5070,5050,5045
|
|
20231122,140000,26149151140,5060,5050,5070,5040,13363
|
|
20231122,135900,26081565870,5060,5030,5060,5030,21467
|
|
20231122,135800,25973266310,5040,5040,5040,5030,6088
|
|
20231122,135700,25942600150,5040,5040,5050,5030,11714
|
|
20231122,135600,25883593300,5040,5010,5040,5010,4791
|
|
20231122,135500,25859491090,5010,5010,5020,5000,3758
|
|
20231122,135400,25840647610,5010,4995,5010,4990,8908
|
|
20231122,135300,25796174435,4995,4995,5010,4990,5573
|
|
20231122,135200,25768330325,4995,5010,5010,4995,3416
|
|
20231122,135100,25751265575,4995,5010,5010,4995,14549
|
|
20231122,135000,25678559445,5000,5010,5010,4995,6251
|
|
20231122,134900,25647308685,5010,5020,5020,5000,2672
|
|
20231122,134800,25633941615,5020,5000,5020,4995,6292
|
|
20231122,134700,25602447085,5020,5010,5020,5000,3322
|
|
20231122,134600,25585803475,5000,5000,5020,4995,4853
|
|
20231122,134500,25561516985,4995,4995,5020,4985,11358
|
|
20231122,134400,25504765200,4985,5030,5050,4985,34058
|
|
20231122,134300,25334063375,5030,5050,5060,5020,19751
|
|
20231122,134200,25234580615,5050,5070,5070,5050,5903
|
|
20231122,134100,25204735455,5060,5070,5080,5060,9177
|
|
20231122,134000,25158236635,5070,5100,5100,5070,15465
|
|
20231122,133900,25079704885,5090,5070,5110,5070,39904
|
|
20231122,133800,24876185335,5080,5060,5090,5050,12191
|
|
20231122,133700,24814397665,5050,5070,5090,5050,20757
|
|
20231122,133600,24709322965,5070,5100,5110,5060,44326
|
|
20231122,133500,24484030205,5100,5090,5110,5090,116895
|
|
20231122,133400,23887505065,5090,5080,5100,5060,94766
|
|
20231122,133300,23405070075,5090,5080,5100,5070,71539
|
|
20231122,133200,23041307845,5080,5020,5090,5010,91779
|
|
20231122,133100,22577031315,5020,5010,5020,5010,1996
|
|
20231122,133000,22567026325,5010,5010,5010,5010,1504
|
|
20231122,132900,22559491285,5010,5030,5030,5010,1822
|
|
20231122,132800,22550353175,5020,5020,5020,5010,2339
|
|
20231122,132700,22538612725,5020,5000,5030,5000,9677
|
|
20231122,132600,22490034485,5010,5010,5010,5000,2112
|
|
20231122,132500,22479470425,5000,5020,5020,5000,11608
|
|
20231122,132400,22421390205,5020,5010,5020,5010,1619
|
|
20231122,132300,22413270805,5010,5000,5020,5000,6516
|
|
20231122,132200,22380673325,5000,5000,5010,5000,5348
|
|
20231122,132100,22353904715,5000,5020,5030,5000,9998
|
|
20231122,132000,22303760965,5020,5020,5030,5010,8293
|
|
20231122,131900,22262081645,5020,5020,5030,5010,9229
|
|
20231122,131800,22215736305,5000,5010,5030,4980,52533
|
|
20231122,131700,21952667315,5020,4970,5030,4970,37920
|
|
20231122,131600,21762788150,4970,5000,5000,4965,43784
|
|
20231122,131500,21544135220,5000,5020,5020,5000,19983
|
|
20231122,131400,21444136910,5020,5010,5020,5000,17641
|
|
20231122,131300,21355742650,5000,5010,5020,5000,25809
|
|
20231122,131200,21226508980,5010,4965,5020,4960,74425
|
|
20231122,131100,20854625165,4975,4960,4975,4955,14147
|
|
20231122,131000,20784349565,4965,4935,4965,4930,13470
|
|
20231122,130900,20717713895,4935,4935,4935,4930,3327
|
|
20231122,130800,20701302390,4930,4940,4950,4930,3070
|
|
20231122,130700,20686144285,4940,4930,4940,4925,9084
|
|
20231122,130600,20641318955,4930,4920,4930,4920,5673
|
|
20231122,130500,20613364065,4920,4890,4925,4890,52854
|
|
20231122,130400,20354318435,4895,4895,4895,4890,259
|
|
20231122,130300,20353051895,4900,4900,4900,4900,229
|
|
20231122,130200,20351929795,4900,4895,4900,4895,965
|
|
20231122,130100,20347205615,4895,4900,4900,4885,770
|
|
20231122,130000,20343437325,4900,4885,4900,4880,6544
|
|
20231122,125900,20311423545,4895,4890,4895,4885,919
|
|
20231122,125800,20306930255,4890,4895,4895,4885,1408
|
|
20231122,125700,20300043065,4900,4885,4900,4880,635
|
|
20231122,125600,20296938645,4885,4880,4885,4880,1788
|
|
20231122,125500,20288212845,4880,4880,4885,4880,1529
|
|
20231122,125400,20280751275,4880,4885,4885,4880,347
|
|
20231122,125300,20279056195,4875,4890,4890,4875,12180
|
|
20231122,125200,20219607235,4890,4900,4905,4890,8813
|
|
20231122,125100,20176481965,4895,4895,4900,4895,3522
|
|
20231122,125000,20159239075,4900,4895,4900,4895,273
|
|
20231122,124900,20157902215,4900,4900,4900,4900,1371
|
|
20231122,124800,20151184315,4900,4900,4905,4900,1665
|
|
20231122,124700,20143025810,4905,4905,4905,4905,649
|
|
20231122,124600,20139842465,4910,4905,4910,4905,202
|
|
20231122,124500,20138851645,4905,4900,4905,4900,386
|
|
20231122,124400,20136958320,4905,4900,4905,4900,946
|
|
20231122,124300,20132322915,4900,4910,4910,4900,2136
|
|
20231122,124200,20121843240,4915,4910,4915,4910,1401
|
|
20231122,124100,20114957335,4920,4905,4925,4905,793
|
|
20231122,124000,20111054360,4900,4910,4915,4900,1082
|
|
20231122,123900,20105740330,4910,4910,4910,4910,562
|
|
20231122,123800,20102980910,4900,4910,4910,4900,2409
|
|
20231122,123700,20091170470,4910,4905,4910,4900,843
|
|
20231122,123600,20087035135,4905,4905,4905,4895,5482
|
|
20231122,123500,20060170210,4900,4910,4915,4900,7536
|
|
20231122,123400,20023191380,4910,4915,4915,4910,1033
|
|
20231122,123300,20018114695,4915,4910,4915,4910,389
|
|
20231122,123200,20016203455,4910,4915,4915,4910,1448
|
|
20231122,123100,20009093625,4910,4910,4910,4910,154
|
|
20231122,123000,20008337485,4910,4925,4925,4910,4748
|
|
20231122,122900,19985000505,4925,4920,4925,4920,1211
|
|
20231122,122800,19979040355,4920,4910,4925,4910,6816
|
|
20231122,122700,19945543545,4905,4900,4910,4900,1798
|
|
20231122,122600,19936729190,4900,4905,4905,4900,156
|
|
20231122,122500,19935964020,4905,4905,4905,4900,1105
|
|
20231122,122400,19930544020,4905,4905,4905,4905,60
|
|
20231122,122300,19930249720,4905,4900,4905,4900,4162
|
|
20231122,122200,19909844480,4900,4890,4900,4890,3408
|
|
20231122,122100,19893162395,4890,4900,4900,4890,3733
|
|
20231122,122000,19874887990,4900,4895,4900,4895,779
|
|
20231122,121900,19871073595,4895,4900,4900,4895,772
|
|
20231122,121800,19867290805,4900,4900,4900,4900,438
|
|
20231122,121700,19865144605,4900,4895,4900,4895,1203
|
|
20231122,121600,19859249915,4900,4895,4900,4895,1197
|
|
20231122,121500,19853384885,4895,4905,4905,4895,560
|
|
20231122,121400,19850641340,4900,4895,4900,4890,991
|
|
20231122,121300,19845787905,4890,4890,4895,4890,1072
|
|
20231122,121200,19840545800,4890,4900,4900,4890,2073
|
|
20231122,121100,19830397515,4900,4905,4910,4890,3140
|
|
20231122,121000,19815026430,4905,4905,4905,4895,1212
|
|
20231122,120900,19809081890,4895,4900,4910,4895,1580
|
|
20231122,120800,19801340890,4895,4885,4900,4885,1608
|
|
20231122,120700,19793483635,4890,4890,4890,4885,3901
|
|
20231122,120600,19774422545,4885,4890,4910,4885,4031
|
|
20231122,120500,19754664465,4885,4885,4895,4885,4557
|
|
20231122,120400,19732374215,4895,4895,4895,4885,6781
|
|
20231122,120300,19699239830,4890,4885,4900,4885,768
|
|
20231122,120200,19695482890,4885,4895,4895,4885,7023
|
|
20231122,120100,19661164865,4890,4895,4895,4890,739
|
|
20231122,120000,19657551150,4890,4890,4890,4885,3602
|
|
20231122,115900,19639945400,4890,4895,4915,4890,5400
|
|
20231122,115800,19613529635,4895,4895,4900,4895,1686
|
|
20231122,115700,19605273715,4895,4895,4900,4895,2838
|
|
20231122,115600,19591379950,4895,4900,4900,4895,2235
|
|
20231122,115500,19580438610,4900,4910,4915,4900,3645
|
|
20231122,115400,19562559270,4910,4910,4910,4900,2229
|
|
20231122,115300,19551629710,4900,4915,4915,4900,4407
|
|
20231122,115200,19530000110,4915,4905,4915,4900,5962
|
|
20231122,115100,19500757670,4905,4905,4910,4890,10701
|
|
20231122,115000,19448334565,4905,4930,4930,4900,40748
|
|
20231122,114900,19248174665,4930,4935,4935,4930,1226
|
|
20231122,114800,19242130475,4935,4940,4940,4935,4986
|
|
20231122,114700,19217519315,4940,4945,4950,4940,3253
|
|
20231122,114600,19201433230,4945,4945,4950,4945,375
|
|
20231122,114500,19199577325,4950,4950,4950,4945,2023
|
|
20231122,114400,19189563530,4945,4940,4950,4935,1247
|
|
20231122,114300,19183400270,4935,4935,4940,4935,144
|
|
20231122,114200,19182689065,4935,4940,4945,4935,747
|
|
20231122,114100,19178998785,4945,4940,4945,4935,3835
|
|
20231122,114000,19160057060,4940,4935,4940,4935,143
|
|
20231122,113900,19159351110,4935,4935,4935,4930,164
|
|
20231122,113800,19158541775,4930,4950,4950,4930,7607
|
|
20231122,113700,19120971350,4950,4950,4950,4945,22
|
|
20231122,113600,19120862460,4945,4950,4950,4940,1920
|
|
20231122,113500,19111360640,4950,4950,4955,4940,3887
|
|
20231122,113400,19092108595,4940,4945,4945,4940,1514
|
|
20231122,113300,19084629310,4950,4940,4950,4935,1128
|
|
20231122,113200,19079052305,4935,4925,4935,4925,1001
|
|
20231122,113100,19074115370,4925,4925,4935,4925,2765
|
|
20231122,113000,19060490915,4930,4930,4935,4925,4681
|
|
20231122,112900,19037419350,4930,4940,4940,4930,5507
|
|
20231122,112800,19010236515,4940,4940,4965,4935,794
|
|
20231122,112700,19006305490,4950,4935,4950,4935,1851
|
|
20231122,112600,18997165925,4935,4935,4940,4930,6293
|
|
20231122,112500,18966131080,4935,4940,4940,4935,1267
|
|
20231122,112400,18959873430,4940,4945,4965,4940,1007
|
|
20231122,112300,18954891890,4935,4930,4945,4925,11698
|
|
20231122,112200,18897207710,4930,4945,4945,4930,9169
|
|
20231122,112100,18851962040,4950,4960,4960,4945,3595
|
|
20231122,112000,18834173100,4965,4960,4970,4960,503
|
|
20231122,111900,18831676170,4965,4955,4970,4950,3942
|
|
20231122,111800,18812147800,4955,4960,4975,4955,1123
|
|
20231122,111700,18806571125,4955,4960,4960,4955,6114
|
|
20231122,111600,18776254980,4960,4950,4975,4945,3652
|
|
20231122,111500,18758157360,4960,4965,4965,4945,1479
|
|
20231122,111400,18750839545,4945,4975,4975,4940,9507
|
|
20231122,111300,18703753845,4970,4975,4975,4965,5536
|
|
20231122,111200,18676234830,4975,4990,4990,4975,5012
|
|
20231122,111100,18651257715,4990,5000,5010,4990,21506
|
|
20231122,111000,18543802520,5010,5010,5020,5000,19812
|
|
20231122,110900,18444513130,5000,4985,5010,4985,17969
|
|
20231122,110800,18354725175,4975,4985,4985,4975,3943
|
|
20231122,110700,18335082000,4975,4980,4995,4975,19440
|
|
20231122,110600,18238137170,4980,4945,4990,4935,26128
|
|
20231122,110500,18108295040,4935,4930,4940,4930,2568
|
|
20231122,110400,18095624240,4930,4945,4945,4930,2288
|
|
20231122,110300,18084340840,4930,4925,4945,4925,2583
|
|
20231122,110200,18071583955,4950,4945,4950,4920,8231
|
|
20231122,110100,18030972300,4945,4955,4955,4945,2089
|
|
20231122,110000,18020628045,4955,4960,4960,4955,5328
|
|
20231122,105900,17994211990,4960,4960,4960,4960,4068
|
|
20231122,105800,17974034710,4955,4955,4965,4955,3823
|
|
20231122,105700,17955076655,4955,4960,4965,4950,7748
|
|
20231122,105600,17916647130,4955,4950,4955,4940,3980
|
|
20231122,105500,17896942660,4940,4940,4955,4935,2845
|
|
20231122,105400,17882884185,4940,4955,4955,4940,13202
|
|
20231122,105300,17817555835,4955,4960,4960,4955,3087
|
|
20231122,105200,17802259675,4960,4960,4960,4955,4562
|
|
20231122,105100,17779634975,4955,4955,4960,4950,3492
|
|
20231122,105000,17762332235,4955,4950,4960,4950,1677
|
|
20231122,104900,17754023865,4950,4960,4960,4945,8515
|
|
20231122,104800,17711862620,4955,4950,4955,4950,3788
|
|
20231122,104700,17693106840,4950,4960,4960,4945,9856
|
|
20231122,104600,17644265150,4955,4935,4955,4930,11814
|
|
20231122,104500,17585871170,4930,4930,4935,4925,639
|
|
20231122,104400,17582722215,4920,4920,4920,4915,5950
|
|
20231122,104300,17553449190,4920,4920,4935,4920,4545
|
|
20231122,104200,17531087775,4920,4925,4935,4915,2741
|
|
20231122,104100,17517603475,4920,4930,4940,4920,3510
|
|
20231122,104000,17500308705,4930,4935,4935,4930,1528
|
|
20231122,103900,17492772460,4935,4940,4945,4920,3332
|
|
20231122,103800,17476338220,4945,4920,4945,4920,8547
|
|
20231122,103700,17434172135,4935,4920,4935,4915,2433
|
|
20231122,103600,17422206985,4915,4925,4945,4910,7703
|
|
20231122,103500,17384294900,4940,4930,4945,4920,1671
|
|
20231122,103400,17376060345,4925,4950,4950,4925,10562
|
|
20231122,103300,17323900360,4950,4950,4955,4945,12148
|
|
20231122,103200,17263758770,4955,4930,4965,4930,17569
|
|
20231122,103100,17176874995,4930,4910,4930,4905,10050
|
|
20231122,103000,17127428820,4905,4885,4905,4870,19098
|
|
20231122,102900,17034152060,4880,4890,4895,4880,10829
|
|
20231122,102800,16981221395,4890,4895,4900,4890,6190
|
|
20231122,102700,16950928090,4895,4920,4920,4895,22382
|
|
20231122,102600,16841148250,4910,4920,4920,4910,9618
|
|
20231122,102500,16793878005,4920,4915,4920,4910,3149
|
|
20231122,102400,16778400950,4915,4915,4920,4910,3420
|
|
20231122,102300,16761591360,4920,4910,4920,4910,4093
|
|
20231122,102200,16741477115,4910,4905,4915,4905,11519
|
|
20231122,102100,16684927150,4910,4900,4910,4900,7680
|
|
20231122,102000,16647277435,4905,4905,4905,4885,4801
|
|
20231122,101900,16623782205,4905,4895,4905,4880,12342
|
|
20231122,101800,16563398795,4885,4900,4900,4865,16121
|
|
20231122,101700,16484769545,4870,4905,4910,4870,52280
|
|
20231122,101600,16229153710,4905,4915,4920,4905,16089
|
|
20231122,101500,16150113855,4920,4915,4920,4915,6751
|
|
20231122,101400,16116904710,4920,4920,4930,4910,15628
|
|
20231122,101300,16040015360,4920,4915,4940,4915,8405
|
|
20231122,101200,15998632195,4915,4920,4925,4910,32999
|
|
20231122,101100,15836516955,4925,4970,4990,4925,71581
|
|
20231122,101000,15482292900,4960,4990,4990,4960,26759
|
|
20231122,100900,15349290720,4990,4980,5000,4970,33503
|
|
20231122,100800,15182344560,4975,4995,5010,4975,17002
|
|
20231122,100700,15097442305,5000,5000,5010,4985,19669
|
|
20231122,100600,14999036745,4985,4985,5010,4970,21663
|
|
20231122,100500,14890890615,4995,4980,4995,4965,16706
|
|
20231122,100400,14807793215,4980,4985,5000,4965,28543
|
|
20231122,100300,14665592890,4980,4955,4985,4950,25471
|
|
20231122,100200,14539161550,4955,4975,4985,4950,61553
|
|
20231122,100100,14233843065,4975,5030,5040,4970,69108
|
|
20231122,100000,13888718895,5030,5030,5040,5020,20561
|
|
20231122,095900,13785252345,5030,5020,5040,5020,17840
|
|
20231122,095800,13695444645,5040,5040,5040,5020,19110
|
|
20231122,095700,13599289405,5020,5010,5040,5010,16606
|
|
20231122,095600,13515873145,5020,5020,5020,5000,10010
|
|
20231122,095500,13465681695,5020,5030,5030,4995,13495
|
|
20231122,095400,13398075330,5020,5010,5030,4985,48184
|
|
20231122,095300,13157342315,5010,5030,5040,5000,52296
|
|
20231122,095200,12895154195,5040,5030,5050,5010,37276
|
|
20231122,095100,12707764945,5020,5020,5080,5020,45895
|
|
20231122,095000,12476282035,5020,5080,5110,5020,133506
|
|
20231122,094900,11797661185,5080,5070,5100,5060,64140
|
|
20231122,094800,11471804615,5060,5060,5080,5050,56181
|
|
20231122,094700,11186958015,5070,5040,5100,5030,69913
|
|
20231122,094600,10832192385,5030,4975,5050,4970,35135
|
|
20231122,094500,10656378915,4975,5020,5020,4950,96102
|
|
20231122,094400,10177651820,5010,5060,5070,5010,57843
|
|
20231122,094300,9886487780,5040,5060,5080,5030,52244
|
|
20231122,094200,9622032170,5060,5060,5070,5050,22010
|
|
20231122,094100,9510545140,5060,5060,5070,5050,16505
|
|
20231122,094000,9426992270,5060,5050,5070,5040,20480
|
|
20231122,093900,9323464730,5050,5080,5080,5040,36117
|
|
20231122,093800,9140660780,5070,5090,5100,5060,49042
|
|
20231122,093700,8891314950,5090,5050,5100,5050,32589
|
|
20231122,093600,8725678030,5060,5050,5070,5040,14393
|
|
20231122,093500,8652960110,5050,5040,5050,5040,29489
|
|
20231122,093400,8504259120,5050,5050,5060,5030,24604
|
|
20231122,093300,8380148140,5050,5070,5080,5030,34311
|
|
20231122,093200,8207017160,5070,5110,5110,5050,62981
|
|
20231122,093100,7887316240,5110,5090,5110,5080,83786
|
|
20231122,093000,7460449820,5080,5050,5100,5040,68288
|
|
20231122,092900,7114316210,5050,5060,5070,5040,17548
|
|
20231122,092800,7025695840,5060,5040,5070,5030,22058
|
|
20231122,092700,6914285340,5040,5030,5060,5010,37153
|
|
20231122,092600,6727333220,5030,5010,5040,5010,10836
|
|
20231122,092500,6672804090,5020,5030,5030,5000,21429
|
|
20231122,092400,6565293740,5030,5020,5050,5010,26238
|
|
20231122,092300,6433350160,5020,5070,5080,5020,63595
|
|
20231122,092200,6112030050,5070,5000,5080,4995,51659
|
|
20231122,092100,5851053100,5020,5000,5020,4990,17353
|
|
20231122,092000,5764306670,5010,5020,5040,5000,71652
|
|
20231122,091900,5405133670,5030,5010,5040,4985,18266
|
|
20231122,091800,5313492635,5010,5020,5030,4975,76122
|
|
20231122,091700,4933481585,5020,5070,5070,5000,28009
|
|
20231122,091600,4792575155,5070,4995,5090,4995,106742
|
|
20231122,091500,4252511110,4995,5040,5040,4990,67713
|
|
20231122,091400,3913006940,5040,5050,5050,5000,73518
|
|
20231122,091300,3543846170,5040,5020,5070,5010,117661
|
|
20231122,091200,2950433060,5010,4945,5040,4925,192138
|
|
20231122,091100,1992085950,4945,4920,4950,4910,64236
|
|
20231122,091000,1675431670,4925,4890,4955,4875,107250
|
|
20231122,090900,1147947180,4890,4865,4900,4855,41127
|
|
20231122,090800,947385480,4865,4805,4875,4805,32392
|
|
20231122,090700,790713680,4805,4770,4805,4770,22317
|
|
20231122,090600,683775340,4770,4760,4775,4760,24752
|
|
20231122,090500,565811800,4765,4750,4765,4735,13844
|
|
20231122,090400,499998675,4730,4715,4755,4700,16810
|
|
20231122,090300,420611965,4715,4690,4715,4690,5979
|
|
20231122,090200,392485700,4675,4670,4690,4660,9714
|
|
20231122,090100,347110195,4670,4670,4690,4655,40915
|
|
20231122,090000,156234230,4690,4715,4715,4670,32668
|