574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,183100,1307251215,4950,4950,4950,4950,4158
|
|
20231110,183000,1307251215,4950,4950,4950,4950,0
|
|
20231110,182900,1307251215,4950,4950,4950,4950,0
|
|
20231110,182800,1307251215,4950,4950,4950,4950,0
|
|
20231110,182700,1307251215,4950,4950,4950,4950,0
|
|
20231110,182600,1307251215,4950,4950,4950,4950,0
|
|
20231110,182500,1307251215,4950,4950,4950,4950,0
|
|
20231110,182400,1307251215,4950,4950,4950,4950,0
|
|
20231110,182300,1307251215,4950,4950,4950,4950,0
|
|
20231110,182200,1307251215,4950,4950,4950,4950,0
|
|
20231110,182100,1307251215,4950,4950,4950,4950,0
|
|
20231110,182000,1307251215,4950,4950,4950,4950,0
|
|
20231110,181900,1307251215,4950,4950,4950,4950,0
|
|
20231110,181800,1307251215,4950,4950,4950,4950,0
|
|
20231110,181700,1307251215,4950,4950,4950,4950,0
|
|
20231110,181600,1307251215,4950,4950,4950,4950,0
|
|
20231110,181500,1307251215,4950,4950,4950,4950,0
|
|
20231110,181400,1307251215,4950,4950,4950,4950,0
|
|
20231110,181300,1307251215,4950,4950,4950,4950,0
|
|
20231110,181200,1307251215,4950,4950,4950,4950,0
|
|
20231110,181100,1307251215,4950,4950,4950,4950,0
|
|
20231110,181000,1307251215,4950,4950,4950,4950,0
|
|
20231110,180900,1307251215,4950,4950,4950,4950,0
|
|
20231110,180800,1307251215,4950,4950,4950,4950,0
|
|
20231110,180700,1307251215,4950,4950,4950,4950,0
|
|
20231110,180600,1307251215,4950,4950,4950,4950,0
|
|
20231110,180500,1307251215,4950,4950,4950,4950,0
|
|
20231110,180400,1307251215,4950,4950,4950,4950,0
|
|
20231110,180300,1307251215,4950,4950,4950,4950,0
|
|
20231110,180200,1307251215,4950,4950,4950,4950,0
|
|
20231110,180100,1307251215,4950,4950,4950,4950,4158
|
|
20231110,180000,1307251215,4950,4950,4950,4950,0
|
|
20231110,175900,1307251215,4950,4950,4950,4950,0
|
|
20231110,175800,1307251215,4950,4950,4950,4950,0
|
|
20231110,175700,1307251215,4950,4950,4950,4950,0
|
|
20231110,175600,1307251215,4950,4950,4950,4950,0
|
|
20231110,175500,1307251215,4950,4950,4950,4950,0
|
|
20231110,175400,1307251215,4950,4950,4950,4950,0
|
|
20231110,175300,1307251215,4950,4950,4950,4950,0
|
|
20231110,175200,1307251215,4950,4950,4950,4950,0
|
|
20231110,175100,1307251215,4950,4950,4950,4950,0
|
|
20231110,175000,1307251215,4950,4950,4950,4950,0
|
|
20231110,174900,1307251215,4950,4950,4950,4950,0
|
|
20231110,174800,1307251215,4950,4950,4950,4950,0
|
|
20231110,174700,1307251215,4950,4950,4950,4950,0
|
|
20231110,174600,1307251215,4950,4950,4950,4950,0
|
|
20231110,174500,1307251215,4950,4950,4950,4950,0
|
|
20231110,174400,1307251215,4950,4950,4950,4950,0
|
|
20231110,174300,1307251215,4950,4950,4950,4950,0
|
|
20231110,174200,1307251215,4950,4950,4950,4950,0
|
|
20231110,174100,1307251215,4950,4950,4950,4950,0
|
|
20231110,174000,1307251215,4950,4950,4950,4950,0
|
|
20231110,173900,1307251215,4950,4950,4950,4950,0
|
|
20231110,173800,1307251215,4950,4950,4950,4950,0
|
|
20231110,173700,1307251215,4950,4950,4950,4950,0
|
|
20231110,173600,1307251215,4950,4950,4950,4950,0
|
|
20231110,173500,1307251215,4950,4950,4950,4950,0
|
|
20231110,173400,1307251215,4950,4950,4950,4950,0
|
|
20231110,173300,1307251215,4950,4950,4950,4950,0
|
|
20231110,173200,1307251215,4950,4950,4950,4950,0
|
|
20231110,173100,1307251215,4950,4950,4950,4950,4158
|
|
20231110,173000,1307251215,4950,4950,4950,4950,0
|
|
20231110,172900,1307251215,4950,4950,4950,4950,0
|
|
20231110,172800,1307251215,4950,4950,4950,4950,0
|
|
20231110,172700,1307251215,4950,4950,4950,4950,0
|
|
20231110,172600,1307251215,4950,4950,4950,4950,0
|
|
20231110,172500,1307251215,4950,4950,4950,4950,0
|
|
20231110,172400,1307251215,4950,4950,4950,4950,0
|
|
20231110,172300,1307251215,4950,4950,4950,4950,0
|
|
20231110,172200,1307251215,4950,4950,4950,4950,0
|
|
20231110,172100,1307251215,4950,4950,4950,4950,0
|
|
20231110,172000,1307251215,4950,4950,4950,4950,0
|
|
20231110,171900,1307251215,4950,4950,4950,4950,0
|
|
20231110,171800,1307251215,4950,4950,4950,4950,0
|
|
20231110,171700,1307251215,4950,4950,4950,4950,0
|
|
20231110,171600,1307251215,4950,4950,4950,4950,0
|
|
20231110,171500,1307251215,4950,4950,4950,4950,0
|
|
20231110,171400,1307251215,4950,4950,4950,4950,0
|
|
20231110,171300,1307251215,4950,4950,4950,4950,0
|
|
20231110,171200,1307251215,4950,4950,4950,4950,0
|
|
20231110,171100,1307251215,4950,4950,4950,4950,0
|
|
20231110,171000,1307251215,4950,4950,4950,4950,0
|
|
20231110,170900,1307251215,4950,4950,4950,4950,0
|
|
20231110,170800,1307251215,4950,4950,4950,4950,0
|
|
20231110,170700,1307251215,4950,4950,4950,4950,0
|
|
20231110,170600,1307251215,4950,4950,4950,4950,0
|
|
20231110,170500,1307251215,4950,4950,4950,4950,0
|
|
20231110,170400,1307251215,4950,4950,4950,4950,0
|
|
20231110,170300,1307251215,4950,4950,4950,4950,0
|
|
20231110,170200,1307251215,4950,4950,4950,4950,0
|
|
20231110,170100,1307251215,4950,4950,4950,4950,4158
|
|
20231110,170000,1307251215,4950,4950,4950,4950,0
|
|
20231110,165900,1307251215,4950,4950,4950,4950,0
|
|
20231110,165800,1307251215,4950,4950,4950,4950,0
|
|
20231110,165700,1307251215,4950,4950,4950,4950,0
|
|
20231110,165600,1307251215,4950,4950,4950,4950,0
|
|
20231110,165500,1307251215,4950,4950,4950,4950,0
|
|
20231110,165400,1307251215,4950,4950,4950,4950,0
|
|
20231110,165300,1307251215,4950,4950,4950,4950,0
|
|
20231110,165200,1307251215,4950,4950,4950,4950,0
|
|
20231110,165100,1307251215,4950,4950,4950,4950,0
|
|
20231110,165000,1307251215,4950,4950,4950,4950,0
|
|
20231110,164900,1307251215,4950,4950,4950,4950,0
|
|
20231110,164800,1307251215,4950,4950,4950,4950,0
|
|
20231110,164700,1307251215,4950,4950,4950,4950,0
|
|
20231110,164600,1307251215,4950,4950,4950,4950,0
|
|
20231110,164500,1307251215,4950,4950,4950,4950,0
|
|
20231110,164400,1307251215,4950,4950,4950,4950,0
|
|
20231110,164300,1307251215,4950,4950,4950,4950,0
|
|
20231110,164200,1307251215,4950,4950,4950,4950,0
|
|
20231110,164100,1307251215,4950,4950,4950,4950,0
|
|
20231110,164000,1307251215,4950,4950,4950,4950,0
|
|
20231110,163900,1307251215,4950,4950,4950,4950,0
|
|
20231110,163800,1307251215,4950,4950,4950,4950,0
|
|
20231110,163700,1307251215,4950,4950,4950,4950,0
|
|
20231110,163600,1307251215,4950,4950,4950,4950,0
|
|
20231110,163500,1307251215,4950,4950,4950,4950,0
|
|
20231110,163400,1307251215,4950,4950,4950,4950,0
|
|
20231110,163300,1307251215,4950,4950,4950,4950,0
|
|
20231110,163200,1307251215,4950,4950,4950,4950,0
|
|
20231110,163100,1307251215,4950,4950,4950,4950,4158
|
|
20231110,163000,1307251215,4950,4950,4950,4950,0
|
|
20231110,162900,1307251215,4950,4950,4950,4950,0
|
|
20231110,162800,1307251215,4950,4950,4950,4950,0
|
|
20231110,162700,1307251215,4950,4950,4950,4950,0
|
|
20231110,162600,1307251215,4950,4950,4950,4950,0
|
|
20231110,162500,1307251215,4950,4950,4950,4950,0
|
|
20231110,162400,1307251215,4950,4950,4950,4950,0
|
|
20231110,162300,1307251215,4950,4950,4950,4950,0
|
|
20231110,162200,1307251215,4950,4950,4950,4950,0
|
|
20231110,162100,1307251215,4950,4950,4950,4950,0
|
|
20231110,162000,1307251215,4950,4950,4950,4950,0
|
|
20231110,161900,1307251215,4950,4950,4950,4950,0
|
|
20231110,161800,1307251215,4950,4950,4950,4950,0
|
|
20231110,161700,1307251215,4950,4950,4950,4950,0
|
|
20231110,161600,1307251215,4950,4950,4950,4950,0
|
|
20231110,161500,1307251215,4950,4950,4950,4950,0
|
|
20231110,161400,1307251215,4950,4950,4950,4950,0
|
|
20231110,161300,1307251215,4950,4950,4950,4950,0
|
|
20231110,161200,1307251215,4950,4950,4950,4950,0
|
|
20231110,161100,1307251215,4950,4950,4950,4950,0
|
|
20231110,161000,1307251215,4950,4950,4950,4950,0
|
|
20231110,160900,1307251215,4950,4950,4950,4950,0
|
|
20231110,160800,1307251215,4950,4950,4950,4950,0
|
|
20231110,160700,1307251215,4950,4950,4950,4950,0
|
|
20231110,160600,1307251215,4950,4950,4950,4950,0
|
|
20231110,160500,1307251215,4950,4950,4950,4950,0
|
|
20231110,160400,1307251215,4950,4950,4950,4950,0
|
|
20231110,160300,1307251215,4950,4950,4950,4950,0
|
|
20231110,160200,1307251215,4950,4950,4950,4950,0
|
|
20231110,160100,1307251215,4950,4950,4950,4950,4158
|
|
20231110,160000,1307251215,4950,4950,4950,4950,0
|
|
20231110,155900,1307251215,4950,4950,4950,4950,0
|
|
20231110,155800,1307251215,4950,4950,4950,4950,0
|
|
20231110,155700,1307251215,4950,4950,4950,4950,0
|
|
20231110,155600,1307251215,4950,4950,4950,4950,0
|
|
20231110,155500,1307251215,4950,4950,4950,4950,0
|
|
20231110,155400,1307251215,4950,4950,4950,4950,0
|
|
20231110,155300,1307251215,4950,4950,4950,4950,0
|
|
20231110,155200,1307251215,4950,4950,4950,4950,0
|
|
20231110,155100,1307251215,4950,4950,4950,4950,0
|
|
20231110,155000,1307251215,4950,4950,4950,4950,0
|
|
20231110,154900,1307251215,4950,4950,4950,4950,0
|
|
20231110,154800,1307251215,4950,4950,4950,4950,0
|
|
20231110,154700,1307251215,4950,4950,4950,4950,0
|
|
20231110,154600,1307251215,4950,4950,4950,4950,0
|
|
20231110,154500,1307251215,4950,4950,4950,4950,0
|
|
20231110,154400,1307251215,4950,4950,4950,4950,0
|
|
20231110,154300,1307251215,4950,4950,4950,4950,0
|
|
20231110,154200,1307251215,4950,4950,4950,4950,0
|
|
20231110,154100,1307251215,4950,4950,4950,4950,0
|
|
20231110,154000,1307251215,4950,4950,4950,4950,0
|
|
20231110,153900,1307251215,4950,4950,4950,4950,0
|
|
20231110,153800,1307251215,4950,4950,4950,4950,0
|
|
20231110,153700,1307251215,4950,4950,4950,4950,0
|
|
20231110,153600,1307251215,4950,4950,4950,4950,0
|
|
20231110,153500,1307251215,4950,4950,4950,4950,0
|
|
20231110,153400,1307251215,4950,4950,4950,4950,0
|
|
20231110,153300,1307251215,4950,4950,4950,4950,0
|
|
20231110,153200,1307251215,4950,4950,4950,4950,0
|
|
20231110,153100,1307251215,4950,4950,4950,4950,4158
|
|
20231110,153000,1307251215,4950,4950,4950,4950,4158
|
|
20231110,152900,1286669115,4975,4975,4975,4975,0
|
|
20231110,152800,1286669115,4975,4975,4975,4975,0
|
|
20231110,152700,1286669115,4975,4975,4975,4975,0
|
|
20231110,152600,1286669115,4975,4975,4975,4975,0
|
|
20231110,152500,1286669115,4975,4975,4975,4975,0
|
|
20231110,152400,1286669115,4975,4975,4975,4975,0
|
|
20231110,152300,1286669115,4975,4975,4975,4975,0
|
|
20231110,152200,1286669115,4975,4975,4975,4975,0
|
|
20231110,152100,1286669115,4975,4975,4975,4975,0
|
|
20231110,152000,1286669115,4975,4975,4975,4975,0
|
|
20231110,151900,1286669115,4975,4975,4975,4975,4
|
|
20231110,151800,1286649215,4975,4975,4975,4975,170
|
|
20231110,151700,1285803465,4975,4960,4975,4960,2790
|
|
20231110,151600,1271965050,4975,4975,4975,4975,1
|
|
20231110,151500,1271960075,4965,4975,4975,4965,98
|
|
20231110,151400,1271473315,4975,4970,4975,4970,123
|
|
20231110,151300,1270862000,4975,4975,4975,4975,0
|
|
20231110,151200,1270862000,4975,4975,4975,4975,1
|
|
20231110,151100,1270857025,4960,4970,4970,4960,1192
|
|
20231110,151000,1264940035,4975,4985,4985,4975,609
|
|
20231110,150900,1261907640,4985,4980,4985,4980,16
|
|
20231110,150800,1261827910,4980,4980,4985,4980,229
|
|
20231110,150700,1260687475,4980,4975,4980,4975,1161
|
|
20231110,150600,1254909525,4975,4975,4975,4975,99
|
|
20231110,150500,1254417000,4975,4975,4975,4975,0
|
|
20231110,150400,1254417000,4975,4975,4975,4975,1
|
|
20231110,150300,1254412025,4955,4950,4955,4945,1013
|
|
20231110,150200,1249397690,4950,4950,4950,4950,0
|
|
20231110,150100,1249397690,4950,4950,4950,4950,1
|
|
20231110,150000,1249392740,4940,4940,4940,4940,251
|
|
20231110,145900,1248152800,4950,4945,4950,4940,868
|
|
20231110,145800,1243861840,4950,4950,4950,4940,793
|
|
20231110,145700,1239941345,4950,4945,4950,4945,1062
|
|
20231110,145600,1234689740,4945,4940,4945,4940,1122
|
|
20231110,145500,1229143700,4945,4940,4945,4940,872
|
|
20231110,145400,1224836015,4940,4945,4945,4940,323
|
|
20231110,145300,1223239145,4945,4945,4945,4945,367
|
|
20231110,145200,1221424330,4950,4940,4950,4940,515
|
|
20231110,145100,1218878780,4945,4940,4945,4940,420
|
|
20231110,145000,1216803940,4940,4940,4940,4940,475
|
|
20231110,144900,1214457440,4940,4940,4940,4940,923
|
|
20231110,144800,1209897820,4940,4940,4940,4940,755
|
|
20231110,144700,1206168120,4945,4940,4945,4940,512
|
|
20231110,144600,1203638835,4940,4945,4945,4940,634
|
|
20231110,144500,1200504015,4945,4945,4950,4945,910
|
|
20231110,144400,1196004055,4945,4945,4950,4945,614
|
|
20231110,144300,1192967720,4945,4945,4945,4945,804
|
|
20231110,144200,1188991940,4945,4945,4945,4945,358
|
|
20231110,144100,1187221630,4945,4945,4945,4945,769
|
|
20231110,144000,1183418925,4945,4945,4945,4945,754
|
|
20231110,143900,1179690395,4945,4950,4950,4945,336
|
|
20231110,143800,1178028655,4950,4950,4950,4950,828
|
|
20231110,143700,1173930055,4950,4950,4950,4950,736
|
|
20231110,143600,1170286855,4950,4945,4950,4945,821
|
|
20231110,143500,1166224770,4950,4945,4950,4945,524
|
|
20231110,143400,1163633585,4945,4945,4945,4945,897
|
|
20231110,143300,1159197920,4945,4950,4950,4945,952
|
|
20231110,143200,1154486655,4950,4950,4950,4950,614
|
|
20231110,143100,1151447355,4950,4950,4950,4950,828
|
|
20231110,143000,1147348755,4950,4945,4955,4945,1885
|
|
20231110,142900,1138018330,4945,4945,4950,4945,1384
|
|
20231110,142800,1131171450,4950,4945,4950,4945,420
|
|
20231110,142700,1129094540,4950,4950,4950,4950,2108
|
|
20231110,142600,1118659940,4955,4950,4955,4950,420
|
|
20231110,142500,1116580930,4950,4950,4950,4950,652
|
|
20231110,142400,1113353530,4950,4950,4950,4950,1075
|
|
20231110,142300,1108032280,4950,4950,4950,4950,606
|
|
20231110,142200,1105032580,4950,4950,4950,4950,567
|
|
20231110,142100,1102225930,4950,4950,4950,4950,650
|
|
20231110,142000,1099008430,4950,4950,4950,4950,642
|
|
20231110,141900,1095830530,4950,4950,4955,4950,788
|
|
20231110,141800,1091929925,4950,4950,4950,4950,636
|
|
20231110,141700,1088781725,4950,4950,4950,4950,688
|
|
20231110,141600,1085376125,4950,4950,4955,4950,387
|
|
20231110,141500,1083460450,4950,4950,4955,4950,698
|
|
20231110,141400,1080005300,4950,4955,4955,4950,909
|
|
20231110,141300,1075503955,4950,4950,4955,4950,742
|
|
20231110,141200,1071831005,4950,4950,4950,4950,550
|
|
20231110,141100,1069108505,4950,4950,4950,4950,681
|
|
20231110,141000,1065737555,4950,4950,4950,4950,677
|
|
20231110,140900,1062386405,4950,4955,4955,4950,623
|
|
20231110,140800,1059302530,4955,4955,4955,4950,1210
|
|
20231110,140700,1053307270,4955,4955,4955,4955,898
|
|
20231110,140600,1048857680,4955,4955,4955,4955,588
|
|
20231110,140500,1045944140,4960,4960,4960,4960,1301
|
|
20231110,140400,1039491180,4960,4960,4965,4960,368
|
|
20231110,140300,1037665895,4960,4960,4960,4960,3643
|
|
20231110,140200,1019596615,4960,4965,4965,4960,480
|
|
20231110,140100,1017215800,4960,4960,4960,4960,1088
|
|
20231110,140000,1011819320,4960,4960,4960,4960,571
|
|
20231110,135900,1008987160,4960,4960,4960,4960,139
|
|
20231110,135800,1008297720,4960,4960,4960,4960,138
|
|
20231110,135700,1007613240,4965,4965,4965,4965,39
|
|
20231110,135600,1007419605,4965,4965,4965,4965,11
|
|
20231110,135500,1007364990,4965,4965,4965,4965,138
|
|
20231110,135400,1006679820,4965,4965,4965,4965,139
|
|
20231110,135300,1005989685,4965,4965,4965,4965,138
|
|
20231110,135200,1005304515,4965,4965,4965,4965,138
|
|
20231110,135100,1004619345,4965,4965,4965,4965,137
|
|
20231110,135000,1003939140,4965,4965,4965,4965,138
|
|
20231110,134900,1003253970,4965,4965,4965,4965,138
|
|
20231110,134800,1002568800,4970,4965,4970,4965,138
|
|
20231110,134700,1001883625,4965,4965,4965,4965,0
|
|
20231110,134600,1001883625,4965,4965,4965,4965,138
|
|
20231110,134500,1001198455,4965,4970,4970,4965,140
|
|
20231110,134400,1000503345,4965,4970,4970,4965,149
|
|
20231110,134300,999763500,4965,4970,4970,4965,173
|
|
20231110,134200,998904380,4970,4970,4970,4965,167
|
|
20231110,134100,998075075,4970,4965,4970,4965,651
|
|
20231110,134000,994840295,4965,4970,4970,4965,228
|
|
20231110,133900,993707955,4970,4965,4975,4965,251
|
|
20231110,133800,992461165,4970,4970,4970,4970,57
|
|
20231110,133700,992177875,4975,4975,4975,4975,1
|
|
20231110,133600,992172900,4970,4970,4970,4970,138
|
|
20231110,133500,991487040,4970,4970,4970,4970,137
|
|
20231110,133400,990806150,4975,4975,4975,4975,109
|
|
20231110,133300,990263875,4980,4975,4980,4975,147
|
|
20231110,133200,989532540,4975,4975,4975,4970,151
|
|
20231110,133100,988782000,4975,4975,4975,4970,160
|
|
20231110,133000,987986690,4975,4975,4975,4970,165
|
|
20231110,132900,987166555,4970,4970,4970,4970,137
|
|
20231110,132800,986485665,4975,4975,4975,4975,1
|
|
20231110,132700,986480690,4970,4975,4975,4970,139
|
|
20231110,132600,985789855,4970,4970,4975,4970,166
|
|
20231110,132500,984964830,4970,4975,4975,4970,138
|
|
20231110,132400,984278965,4970,4965,4970,4965,244
|
|
20231110,132300,983066975,4965,4965,4965,4965,138
|
|
20231110,132200,982381805,4965,4960,4965,4960,207
|
|
20231110,132100,981354735,4960,4960,4960,4960,138
|
|
20231110,132000,980670255,4960,4960,4960,4960,138
|
|
20231110,131900,979985775,4965,4960,4965,4960,214
|
|
20231110,131800,978924085,4960,4960,4960,4960,237
|
|
20231110,131700,977748565,4960,4960,4960,4960,138
|
|
20231110,131600,977064085,4960,4965,4965,4960,139
|
|
20231110,131500,976374640,4960,4965,4965,4960,139
|
|
20231110,131400,975685195,4960,4960,4960,4960,138
|
|
20231110,131300,975000715,4960,4960,4960,4960,138
|
|
20231110,131200,974316235,4960,4960,4960,4960,137
|
|
20231110,131100,973636715,4965,4965,4965,4965,16
|
|
20231110,131000,973557275,4965,4965,4965,4965,134
|
|
20231110,130900,972891965,4960,4960,4960,4960,137
|
|
20231110,130800,972212445,4960,4960,4960,4960,138
|
|
20231110,130700,971527965,4960,4965,4965,4960,142
|
|
20231110,130600,970823625,4960,4960,4960,4960,137
|
|
20231110,130500,970144105,4965,4965,4965,4965,0
|
|
20231110,130400,970144105,4965,4960,4965,4960,1039
|
|
20231110,130300,964987930,4955,4955,4955,4955,147
|
|
20231110,130200,964259545,4955,4955,4955,4955,138
|
|
20231110,130100,963575755,4955,4955,4955,4955,0
|
|
20231110,130000,963575755,4955,4955,4955,4955,138
|
|
20231110,125900,962891965,4955,4960,4960,4955,140
|
|
20231110,125800,962198250,4955,4955,4955,4955,212
|
|
20231110,125700,961147790,4950,4950,4950,4950,138
|
|
20231110,125600,960464690,4955,4955,4955,4955,64
|
|
20231110,125500,960147570,4955,4955,4955,4955,138
|
|
20231110,125400,959463780,4955,4955,4955,4950,174
|
|
20231110,125300,958602300,4950,4950,4950,4950,231
|
|
20231110,125200,957458850,4955,4950,4955,4950,139
|
|
20231110,125100,956770795,4955,4955,4955,4955,2
|
|
20231110,125000,956760885,4950,4950,4950,4950,138
|
|
20231110,124900,956077785,4950,4950,4950,4950,137
|
|
20231110,124800,955399635,4950,4950,4950,4950,223
|
|
20231110,124700,954295785,4950,4950,4950,4950,138
|
|
20231110,124600,953612685,4950,4950,4950,4950,211
|
|
20231110,124500,952568235,4950,4950,4950,4950,238
|
|
20231110,124400,951390135,4955,4955,4955,4955,99
|
|
20231110,124300,950899590,4955,4955,4955,4955,147
|
|
20231110,124200,950171205,4955,4955,4955,4955,225
|
|
20231110,124100,949056330,4955,4955,4955,4955,190
|
|
20231110,124000,948114880,4955,4950,4955,4950,586
|
|
20231110,123900,945211940,4950,4950,4950,4950,137
|
|
20231110,123800,944533790,4955,4955,4955,4950,457
|
|
20231110,123700,942270045,4955,4955,4955,4955,5
|
|
20231110,123600,942245270,4955,4950,4955,4950,339
|
|
20231110,123500,940566210,4955,4955,4955,4955,28
|
|
20231110,123400,940427470,4955,4950,4955,4950,419
|
|
20231110,123300,938352010,4955,4955,4955,4955,1
|
|
20231110,123200,938347055,4950,4950,4950,4950,139
|
|
20231110,123100,937659005,4950,4945,4950,4945,290
|
|
20231110,123000,936224195,4945,4945,4945,4945,137
|
|
20231110,122900,935546730,4950,4950,4950,4950,37
|
|
20231110,122800,935363580,4945,4945,4945,4945,138
|
|
20231110,122700,934681170,4945,4950,4950,4945,306
|
|
20231110,122600,933167500,4950,4950,4950,4945,125
|
|
20231110,122500,932549250,4950,4945,4950,4945,261
|
|
20231110,122400,931257990,4950,4950,4950,4950,1
|
|
20231110,122300,931253040,4945,4945,4945,4945,341
|
|
20231110,122200,929566795,4950,4950,4950,4950,224
|
|
20231110,122100,928457995,4950,4950,4950,4950,583
|
|
20231110,122000,925572145,4950,4955,4955,4950,452
|
|
20231110,121900,923333170,4955,4955,4955,4955,138
|
|
20231110,121800,922649380,4955,4955,4955,4955,188
|
|
20231110,121700,921717840,4955,4955,4955,4955,137
|
|
20231110,121600,921039005,4955,4955,4955,4955,138
|
|
20231110,121500,920355215,4955,4960,4960,4955,201
|
|
20231110,121400,919359255,4955,4955,4955,4955,138
|
|
20231110,121300,918675465,4955,4960,4960,4955,227
|
|
20231110,121200,917550230,4955,4955,4955,4955,138
|
|
20231110,121100,916866440,4955,4955,4955,4955,138
|
|
20231110,121000,916182650,4955,4955,4955,4955,444
|
|
20231110,120900,913982630,4955,4955,4955,4955,138
|
|
20231110,120800,913298840,4955,4955,4955,4955,138
|
|
20231110,120700,912615050,4955,4945,4955,4945,378
|
|
20231110,120600,910743590,4950,4955,4955,4950,508
|
|
20231110,120500,908228900,4950,4955,4955,4950,199
|
|
20231110,120400,907243545,4950,4950,4950,4950,202
|
|
20231110,120300,906243645,4950,4955,4955,4950,162
|
|
20231110,120200,905441620,4950,4950,4955,4950,2520
|
|
20231110,120100,892967565,4950,4955,4955,4950,21
|
|
20231110,120000,892863605,4950,4950,4955,4950,168
|
|
20231110,115900,892031905,4950,4955,4955,4950,716
|
|
20231110,115800,888485180,4955,4955,4955,4955,137
|
|
20231110,115700,887806345,4955,4955,4955,4955,238
|
|
20231110,115600,886627055,4955,4955,4955,4955,0
|
|
20231110,115500,886627055,4955,4955,4955,4955,138
|
|
20231110,115400,885943265,4955,4955,4955,4955,637
|
|
20231110,115300,882786930,4955,4955,4955,4955,138
|
|
20231110,115200,882103140,4960,4955,4960,4955,302
|
|
20231110,115100,880606715,4960,4960,4960,4955,228
|
|
20231110,115000,879476520,4955,4955,4955,4955,138
|
|
20231110,114900,878792730,4960,4960,4960,4960,24
|
|
20231110,114800,878673690,4960,4960,4960,4960,193
|
|
20231110,114700,877716410,4960,4960,4960,4960,0
|
|
20231110,114600,877716410,4960,4960,4965,4960,168
|
|
20231110,114500,876883080,4960,4960,4960,4960,138
|
|
20231110,114400,876198600,4960,4965,4965,4960,638
|
|
20231110,114300,873034115,4960,4960,4960,4960,437
|
|
20231110,114200,870866595,4960,4960,4960,4955,438
|
|
20231110,114100,868694805,4960,4955,4960,4955,469
|
|
20231110,114000,866369410,4960,4960,4960,4960,142
|
|
20231110,113900,865665090,4965,4960,4965,4960,149
|
|
20231110,113800,864925995,4960,4960,4960,4960,629
|
|
20231110,113700,861806155,4960,4960,4960,4960,137
|
|
20231110,113600,861126635,4960,4960,4960,4960,138
|
|
20231110,113500,860442155,4960,4960,4960,4960,138
|
|
20231110,113400,859757675,4960,4960,4960,4960,1266
|
|
20231110,113300,853478315,4960,4960,4965,4960,364
|
|
20231110,113200,851672625,4960,4965,4965,4960,340
|
|
20231110,113100,849985715,4960,4960,4960,4960,290
|
|
20231110,113000,848547315,4960,4960,4960,4960,138
|
|
20231110,112900,847862835,4965,4965,4965,4960,1000
|
|
20231110,112800,842901685,4960,4965,4965,4960,217
|
|
20231110,112700,841824965,4960,4960,4965,4960,311
|
|
20231110,112600,840282290,4960,4965,4965,4960,143
|
|
20231110,112500,839572985,4960,4960,4960,4960,137
|
|
20231110,112400,838893465,4965,4960,4965,4960,139
|
|
20231110,112300,838204020,4960,4960,4960,4960,339
|
|
20231110,112200,836522580,4960,4960,4960,4960,118
|
|
20231110,112100,835937300,4960,4960,4960,4955,566
|
|
20231110,112000,833130125,4965,4970,4970,4965,135
|
|
20231110,111900,832459845,4965,4965,4965,4965,458
|
|
20231110,111800,830185875,4960,4960,4960,4960,201
|
|
20231110,111700,829188915,4960,4960,4960,4955,606
|
|
20231110,111600,826185165,4950,4950,4950,4950,180
|
|
20231110,111500,825294165,4950,4975,4975,4950,20800
|
|
20231110,111400,722228280,4975,4975,4975,4960,2567
|
|
20231110,111300,709469250,4975,4980,4980,4975,2000
|
|
20231110,111200,699513625,4985,4985,4985,4985,2720
|
|
20231110,111100,685954425,4985,4990,4990,4985,10467
|
|
20231110,111000,633763405,4995,4995,4995,4995,196
|
|
20231110,110900,632784385,4995,4995,4995,4995,273
|
|
20231110,110800,631420750,4990,4990,4990,4990,137
|
|
20231110,110700,630737120,4995,4995,4995,4990,141
|
|
20231110,110600,630033515,4990,4990,4990,4990,0
|
|
20231110,110500,630033515,4990,4995,4995,4990,1076
|
|
20231110,110400,624658950,4995,4990,4995,4990,1444
|
|
20231110,110300,617452185,4990,4990,4995,4990,2635
|
|
20231110,110200,604303390,4990,4990,4990,4990,137
|
|
20231110,110100,603619760,4995,4990,4995,4990,659
|
|
20231110,110000,600331045,4990,4990,4990,4990,638
|
|
20231110,105900,597147425,4990,4990,4990,4990,148
|
|
20231110,105800,596408905,4990,4990,4990,4990,157
|
|
20231110,105700,595625475,4990,4995,4995,4990,80
|
|
20231110,105600,595226235,4995,4990,4995,4990,581
|
|
20231110,105500,592326585,4995,4995,4995,4995,145
|
|
20231110,105400,591602310,4995,4995,4995,4995,252
|
|
20231110,105300,590343570,4995,4995,4995,4995,197
|
|
20231110,105200,589359555,4995,4995,4995,4995,132
|
|
20231110,105100,588700215,4990,4990,4990,4990,141
|
|
20231110,105000,587996625,4990,4990,4990,4990,138
|
|
20231110,104900,587308005,4990,4990,4990,4990,137
|
|
20231110,104800,586624375,4995,4995,4995,4995,42
|
|
20231110,104700,586414585,4995,4990,4995,4990,139
|
|
20231110,104600,585720970,4995,4990,4995,4990,156
|
|
20231110,104500,584942435,4995,4990,4995,4990,142
|
|
20231110,104400,584233835,4995,4990,4995,4990,196
|
|
20231110,104300,583255505,4990,4990,4990,4990,9
|
|
20231110,104200,583210595,4990,4990,4990,4990,137
|
|
20231110,104100,582526965,4990,4995,4995,4990,158
|
|
20231110,104000,581738445,4990,4990,4990,4990,140
|
|
20231110,103900,581039845,4990,4990,4990,4990,137
|
|
20231110,103800,580356215,5000,5000,5000,5000,0
|
|
20231110,103700,580356215,5000,5000,5000,5000,286
|
|
20231110,103600,578926215,4995,4995,4995,4995,284
|
|
20231110,103500,577507635,5010,5010,5010,5010,2
|
|
20231110,103400,577497615,4995,4995,4995,4995,938
|
|
20231110,103300,572812305,4995,5000,5010,4995,252
|
|
20231110,103200,571551455,4990,4990,4990,4990,137
|
|
20231110,103100,570867825,4995,4995,4995,4990,342
|
|
20231110,103000,569160225,4995,5000,5000,4995,238
|
|
20231110,102900,567971405,4995,4990,4995,4990,532
|
|
20231110,102800,565316450,4990,4990,4990,4990,138
|
|
20231110,102700,564627830,4990,4990,4990,4990,138
|
|
20231110,102600,563939210,4995,4990,4995,4990,197
|
|
20231110,102500,562955880,4995,4995,4995,4995,2
|
|
20231110,102400,562945890,4990,4990,4990,4990,260
|
|
20231110,102300,561648490,4995,4995,4995,4995,21
|
|
20231110,102200,561543595,5000,4995,5000,4995,576
|
|
20231110,102100,558666470,4995,5000,5000,4995,776
|
|
20231110,102000,554790340,4995,5000,5000,4995,200
|
|
20231110,101900,553791025,5000,4995,5000,4995,146
|
|
20231110,101800,553061715,4995,5000,5000,4995,2530
|
|
20231110,101700,540423120,5000,4995,5000,4995,181
|
|
20231110,101600,539518805,5000,5000,5000,5000,81
|
|
20231110,101500,539113805,5000,5000,5000,5000,138
|
|
20231110,101400,538423805,5000,5010,5010,5000,139
|
|
20231110,101300,537728795,5000,5000,5000,5000,139
|
|
20231110,101200,537033795,5000,4995,5000,4995,432
|
|
20231110,101100,534875155,4995,4995,5000,4995,51
|
|
20231110,101000,534620400,4990,4995,4995,4990,223
|
|
20231110,100900,533507200,4995,4995,4995,4995,7
|
|
20231110,100800,533472235,5000,4990,5000,4990,383
|
|
20231110,100700,531559835,4990,4985,4990,4985,254
|
|
20231110,100600,530293060,4990,4990,4990,4990,2
|
|
20231110,100500,530283080,4990,4990,4990,4990,31
|
|
20231110,100400,530128390,4990,4990,4995,4990,295
|
|
20231110,100300,528655815,4990,4990,4995,4990,156
|
|
20231110,100200,527877370,4990,4990,4990,4990,138
|
|
20231110,100100,527188750,4995,4990,4995,4990,270
|
|
20231110,100000,525840940,4990,4990,4990,4990,137
|
|
20231110,095900,525157310,4990,4990,4990,4990,138
|
|
20231110,095800,524468690,4995,4990,5000,4990,801
|
|
20231110,095700,520469140,4985,4990,4990,4985,1300
|
|
20231110,095600,513988105,4990,4995,4995,4990,242
|
|
20231110,095500,512780500,5000,5000,5000,5000,1
|
|
20231110,095400,512775500,5000,5000,5000,5000,218
|
|
20231110,095300,511685500,5000,4985,5000,4985,239
|
|
20231110,095200,510493555,4980,4965,4980,4965,1365
|
|
20231110,095100,503704490,4965,4960,4965,4960,151
|
|
20231110,095000,502955465,4965,4960,4965,4960,143
|
|
20231110,094900,502246160,4965,4965,4965,4960,216
|
|
20231110,094800,501174415,4960,4965,4965,4960,32
|
|
20231110,094700,501015685,4965,4965,4970,4965,561
|
|
20231110,094600,498228320,4965,4960,4965,4960,420
|
|
20231110,094500,496145025,4960,4960,4960,4955,1075
|
|
20231110,094400,490814010,4960,4960,4960,4960,502
|
|
20231110,094300,488324090,4960,4960,4960,4960,162
|
|
20231110,094200,487520570,4960,4960,4960,4960,1493
|
|
20231110,094100,480115290,4960,4965,4965,4960,481
|
|
20231110,094000,477729525,4965,4960,4965,4960,1041
|
|
20231110,093900,472561650,4960,4960,4960,4960,13
|
|
20231110,093800,472497170,4955,4960,4960,4955,428
|
|
20231110,093700,470374305,4960,4965,4965,4960,120
|
|
20231110,093600,469778820,4965,4955,4970,4955,1009
|
|
20231110,093500,464779115,4960,4950,4960,4950,955
|
|
20231110,093400,460045505,4950,4960,4960,4950,1510
|
|
20231110,093300,452566930,4960,4965,4965,4960,1545
|
|
20231110,093200,444900580,4970,4975,4975,4970,5
|
|
20231110,093100,444875725,4965,4980,4980,4965,2019
|
|
20231110,093000,434837080,4980,4980,4980,4980,52
|
|
20231110,092900,434578120,4980,4990,4990,4980,919
|
|
20231110,092800,429997565,4990,4975,4990,4975,505
|
|
20231110,092700,427481435,4975,4980,4980,4975,282
|
|
20231110,092600,426077760,4980,4970,4980,4970,2006
|
|
20231110,092500,416091170,4970,4965,4970,4965,358
|
|
20231110,092400,414312600,4960,4950,4965,4950,1276
|
|
20231110,092300,407990965,4950,4965,4965,4950,4618
|
|
20231110,092200,385122815,4955,4970,4975,4955,8543
|
|
20231110,092100,342766720,4970,4975,4980,4970,3522
|
|
20231110,092000,325256135,4975,4985,4985,4975,28096
|
|
20231110,091900,185345680,4985,4995,4995,4985,2698
|
|
20231110,091800,171883710,4990,5000,5000,4990,2565
|
|
20231110,091700,159071800,5000,5000,5000,5000,1244
|
|
20231110,091600,152851800,5000,5010,5020,5000,13071
|
|
20231110,091500,87442190,5020,5030,5030,5020,1688
|
|
20231110,091400,78965440,5030,5030,5030,5030,199
|
|
20231110,091300,77964470,5030,5020,5030,5020,2083
|
|
20231110,091200,67496990,5020,5030,5040,5020,2669
|
|
20231110,091100,54096740,5020,5020,5020,5020,486
|
|
20231110,091000,51657020,5030,5030,5030,5030,0
|
|
20231110,090900,51657020,5030,5030,5040,5030,418
|
|
20231110,090800,49554400,5020,5040,5040,5020,1341
|
|
20231110,090700,42820910,5030,5030,5030,5030,202
|
|
20231110,090600,41804850,5010,5040,5040,5010,1209
|
|
20231110,090500,35727730,5040,5030,5040,5010,1017
|
|
20231110,090400,30613980,5020,5040,5040,5020,3685
|
|
20231110,090300,12095230,5060,5070,5070,5060,10
|
|
20231110,090200,12044560,5080,5080,5080,5080,2
|
|
20231110,090100,12034400,5080,5050,5080,5040,382
|
|
20231110,090000,10108180,5090,5030,5090,5030,2006
|