598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,185500,8157731020,4900,4900,4900,4900,30862
|
|
20231123,185400,8157731020,4900,4900,4900,4900,0
|
|
20231123,185300,8157731020,4900,4900,4900,4900,0
|
|
20231123,185200,8157731020,4900,4900,4900,4900,0
|
|
20231123,185100,8157731020,4900,4900,4900,4900,0
|
|
20231123,185000,8157731020,4900,4900,4900,4900,0
|
|
20231123,184900,8157731020,4900,4900,4900,4900,0
|
|
20231123,184800,8157731020,4900,4900,4900,4900,0
|
|
20231123,184700,8157731020,4900,4900,4900,4900,0
|
|
20231123,184600,8157731020,4900,4900,4900,4900,0
|
|
20231123,184500,8157731020,4900,4900,4900,4900,0
|
|
20231123,184400,8157731020,4900,4900,4900,4900,0
|
|
20231123,184300,8157731020,4900,4900,4900,4900,0
|
|
20231123,184200,8157731020,4900,4900,4900,4900,0
|
|
20231123,184100,8157731020,4900,4900,4900,4900,0
|
|
20231123,184000,8157731020,4900,4900,4900,4900,0
|
|
20231123,183900,8157731020,4900,4900,4900,4900,0
|
|
20231123,183800,8157731020,4900,4900,4900,4900,0
|
|
20231123,183700,8157731020,4900,4900,4900,4900,0
|
|
20231123,183600,8157731020,4900,4900,4900,4900,0
|
|
20231123,183500,8157731020,4900,4900,4900,4900,0
|
|
20231123,183400,8157731020,4900,4900,4900,4900,0
|
|
20231123,183300,8157731020,4900,4900,4900,4900,0
|
|
20231123,183200,8157731020,4900,4900,4900,4900,0
|
|
20231123,183100,8157731020,4900,4900,4900,4900,0
|
|
20231123,183000,8157731020,4900,4900,4900,4900,0
|
|
20231123,182900,8157731020,4900,4900,4900,4900,0
|
|
20231123,182800,8157731020,4900,4900,4900,4900,0
|
|
20231123,182700,8157731020,4900,4900,4900,4900,0
|
|
20231123,182600,8157731020,4900,4900,4900,4900,0
|
|
20231123,182500,8157731020,4900,4900,4900,4900,30862
|
|
20231123,182400,8157731020,4900,4900,4900,4900,0
|
|
20231123,182300,8157731020,4900,4900,4900,4900,0
|
|
20231123,182200,8157731020,4900,4900,4900,4900,0
|
|
20231123,182100,8157731020,4900,4900,4900,4900,0
|
|
20231123,182000,8157731020,4900,4900,4900,4900,0
|
|
20231123,181900,8157731020,4900,4900,4900,4900,0
|
|
20231123,181800,8157731020,4900,4900,4900,4900,0
|
|
20231123,181700,8157731020,4900,4900,4900,4900,0
|
|
20231123,181600,8157731020,4900,4900,4900,4900,0
|
|
20231123,181500,8157731020,4900,4900,4900,4900,0
|
|
20231123,181400,8157731020,4900,4900,4900,4900,0
|
|
20231123,181300,8157731020,4900,4900,4900,4900,0
|
|
20231123,181200,8157731020,4900,4900,4900,4900,0
|
|
20231123,181100,8157731020,4900,4900,4900,4900,0
|
|
20231123,181000,8157731020,4900,4900,4900,4900,0
|
|
20231123,180900,8157731020,4900,4900,4900,4900,0
|
|
20231123,180800,8157731020,4900,4900,4900,4900,0
|
|
20231123,180700,8157731020,4900,4900,4900,4900,0
|
|
20231123,180600,8157731020,4900,4900,4900,4900,0
|
|
20231123,180500,8157731020,4900,4900,4900,4900,0
|
|
20231123,180400,8157731020,4900,4900,4900,4900,0
|
|
20231123,180300,8157731020,4900,4900,4900,4900,0
|
|
20231123,180200,8157731020,4900,4900,4900,4900,0
|
|
20231123,180100,8157731020,4900,4900,4900,4900,0
|
|
20231123,180000,8157731020,4900,4900,4900,4900,0
|
|
20231123,175900,8157731020,4900,4900,4900,4900,0
|
|
20231123,175800,8157731020,4900,4900,4900,4900,0
|
|
20231123,175700,8157731020,4900,4900,4900,4900,0
|
|
20231123,175600,8157731020,4900,4900,4900,4900,0
|
|
20231123,175500,8157731020,4900,4900,4900,4900,30862
|
|
20231123,175400,8157731020,4900,4900,4900,4900,0
|
|
20231123,175300,8157731020,4900,4900,4900,4900,0
|
|
20231123,175200,8157731020,4900,4900,4900,4900,0
|
|
20231123,175100,8157731020,4900,4900,4900,4900,0
|
|
20231123,175000,8157731020,4900,4900,4900,4900,0
|
|
20231123,174900,8157731020,4900,4900,4900,4900,0
|
|
20231123,174800,8157731020,4900,4900,4900,4900,0
|
|
20231123,174700,8157731020,4900,4900,4900,4900,0
|
|
20231123,174600,8157731020,4900,4900,4900,4900,0
|
|
20231123,174500,8157731020,4900,4900,4900,4900,0
|
|
20231123,174400,8157731020,4900,4900,4900,4900,0
|
|
20231123,174300,8157731020,4900,4900,4900,4900,0
|
|
20231123,174200,8157731020,4900,4900,4900,4900,0
|
|
20231123,174100,8157731020,4900,4900,4900,4900,0
|
|
20231123,174000,8157731020,4900,4900,4900,4900,0
|
|
20231123,173900,8157731020,4900,4900,4900,4900,0
|
|
20231123,173800,8157731020,4900,4900,4900,4900,0
|
|
20231123,173700,8157731020,4900,4900,4900,4900,0
|
|
20231123,173600,8157731020,4900,4900,4900,4900,0
|
|
20231123,173500,8157731020,4900,4900,4900,4900,0
|
|
20231123,173400,8157731020,4900,4900,4900,4900,0
|
|
20231123,173300,8157731020,4900,4900,4900,4900,0
|
|
20231123,173200,8157731020,4900,4900,4900,4900,0
|
|
20231123,173100,8157731020,4900,4900,4900,4900,0
|
|
20231123,173000,8157731020,4900,4900,4900,4900,0
|
|
20231123,172900,8157731020,4900,4900,4900,4900,0
|
|
20231123,172800,8157731020,4900,4900,4900,4900,0
|
|
20231123,172700,8157731020,4900,4900,4900,4900,0
|
|
20231123,172600,8157731020,4900,4900,4900,4900,0
|
|
20231123,172500,8157731020,4900,4900,4900,4900,30862
|
|
20231123,172400,8157731020,4900,4900,4900,4900,0
|
|
20231123,172300,8157731020,4900,4900,4900,4900,0
|
|
20231123,172200,8157731020,4900,4900,4900,4900,0
|
|
20231123,172100,8157731020,4900,4900,4900,4900,0
|
|
20231123,172000,8157731020,4900,4900,4900,4900,0
|
|
20231123,171900,8157731020,4900,4900,4900,4900,0
|
|
20231123,171800,8157731020,4900,4900,4900,4900,0
|
|
20231123,171700,8157731020,4900,4900,4900,4900,0
|
|
20231123,171600,8157731020,4900,4900,4900,4900,0
|
|
20231123,171500,8157731020,4900,4900,4900,4900,0
|
|
20231123,171400,8157731020,4900,4900,4900,4900,0
|
|
20231123,171300,8157731020,4900,4900,4900,4900,0
|
|
20231123,171200,8157731020,4900,4900,4900,4900,0
|
|
20231123,171100,8157731020,4900,4900,4900,4900,0
|
|
20231123,171000,8157731020,4900,4900,4900,4900,0
|
|
20231123,170900,8157731020,4900,4900,4900,4900,0
|
|
20231123,170800,8157731020,4900,4900,4900,4900,0
|
|
20231123,170700,8157731020,4900,4900,4900,4900,0
|
|
20231123,170600,8157731020,4900,4900,4900,4900,0
|
|
20231123,170500,8157731020,4900,4900,4900,4900,0
|
|
20231123,170400,8157731020,4900,4900,4900,4900,0
|
|
20231123,170300,8157731020,4900,4900,4900,4900,0
|
|
20231123,170200,8157731020,4900,4900,4900,4900,0
|
|
20231123,170100,8157731020,4900,4900,4900,4900,0
|
|
20231123,170000,8157731020,4900,4900,4900,4900,0
|
|
20231123,165900,8157731020,4900,4900,4900,4900,0
|
|
20231123,165800,8157731020,4900,4900,4900,4900,0
|
|
20231123,165700,8157731020,4900,4900,4900,4900,0
|
|
20231123,165600,8157731020,4900,4900,4900,4900,0
|
|
20231123,165500,8157731020,4900,4900,4900,4900,30862
|
|
20231123,165400,8157731020,4900,4900,4900,4900,0
|
|
20231123,165300,8157731020,4900,4900,4900,4900,0
|
|
20231123,165200,8157731020,4900,4900,4900,4900,0
|
|
20231123,165100,8157731020,4900,4900,4900,4900,0
|
|
20231123,165000,8157731020,4900,4900,4900,4900,0
|
|
20231123,164900,8157731020,4900,4900,4900,4900,0
|
|
20231123,164800,8157731020,4900,4900,4900,4900,0
|
|
20231123,164700,8157731020,4900,4900,4900,4900,0
|
|
20231123,164600,8157731020,4900,4900,4900,4900,0
|
|
20231123,164500,8157731020,4900,4900,4900,4900,0
|
|
20231123,164400,8157731020,4900,4900,4900,4900,0
|
|
20231123,164300,8157731020,4900,4900,4900,4900,0
|
|
20231123,164200,8157731020,4900,4900,4900,4900,0
|
|
20231123,164100,8157731020,4900,4900,4900,4900,0
|
|
20231123,164000,8157731020,4900,4900,4900,4900,0
|
|
20231123,163900,8157731020,4900,4900,4900,4900,0
|
|
20231123,163800,8157731020,4900,4900,4900,4900,0
|
|
20231123,163700,8157731020,4900,4900,4900,4900,0
|
|
20231123,163600,8157731020,4900,4900,4900,4900,0
|
|
20231123,163500,8157731020,4900,4900,4900,4900,0
|
|
20231123,163400,8157731020,4900,4900,4900,4900,0
|
|
20231123,163300,8157731020,4900,4900,4900,4900,0
|
|
20231123,163200,8157731020,4900,4900,4900,4900,0
|
|
20231123,163100,8157731020,4900,4900,4900,4900,0
|
|
20231123,163000,8157731020,4900,4900,4900,4900,0
|
|
20231123,162900,8157731020,4900,4900,4900,4900,0
|
|
20231123,162800,8157731020,4900,4900,4900,4900,0
|
|
20231123,162700,8157731020,4900,4900,4900,4900,0
|
|
20231123,162600,8157731020,4900,4900,4900,4900,0
|
|
20231123,162500,8157731020,4900,4900,4900,4900,30862
|
|
20231123,162400,8157731020,4900,4900,4900,4900,0
|
|
20231123,162300,8157731020,4900,4900,4900,4900,0
|
|
20231123,162200,8157731020,4900,4900,4900,4900,0
|
|
20231123,162100,8157731020,4900,4900,4900,4900,0
|
|
20231123,162000,8157731020,4900,4900,4900,4900,0
|
|
20231123,161900,8157731020,4900,4900,4900,4900,0
|
|
20231123,161800,8157731020,4900,4900,4900,4900,0
|
|
20231123,161700,8157731020,4900,4900,4900,4900,0
|
|
20231123,161600,8157731020,4900,4900,4900,4900,0
|
|
20231123,161500,8157731020,4900,4900,4900,4900,0
|
|
20231123,161400,8157731020,4900,4900,4900,4900,0
|
|
20231123,161300,8157731020,4900,4900,4900,4900,0
|
|
20231123,161200,8157731020,4900,4900,4900,4900,0
|
|
20231123,161100,8157731020,4900,4900,4900,4900,0
|
|
20231123,161000,8157731020,4900,4900,4900,4900,0
|
|
20231123,160900,8157731020,4900,4900,4900,4900,0
|
|
20231123,160800,8157731020,4900,4900,4900,4900,0
|
|
20231123,160700,8157731020,4900,4900,4900,4900,0
|
|
20231123,160600,8157731020,4900,4900,4900,4900,0
|
|
20231123,160500,8157731020,4900,4900,4900,4900,0
|
|
20231123,160400,8157731020,4900,4900,4900,4900,0
|
|
20231123,160300,8157731020,4900,4900,4900,4900,0
|
|
20231123,160200,8157731020,4900,4900,4900,4900,0
|
|
20231123,160100,8157731020,4900,4900,4900,4900,0
|
|
20231123,160000,8157731020,4900,4900,4900,4900,0
|
|
20231123,155900,8157731020,4900,4900,4900,4900,0
|
|
20231123,155800,8157731020,4900,4900,4900,4900,0
|
|
20231123,155700,8157731020,4900,4900,4900,4900,0
|
|
20231123,155600,8157731020,4900,4900,4900,4900,0
|
|
20231123,155500,8157731020,4900,4900,4900,4900,30862
|
|
20231123,155400,8157731020,4900,4900,4900,4900,0
|
|
20231123,155300,8157731020,4900,4900,4900,4900,0
|
|
20231123,155200,8157731020,4900,4900,4900,4900,0
|
|
20231123,155100,8157731020,4900,4900,4900,4900,0
|
|
20231123,155000,8157731020,4900,4900,4900,4900,0
|
|
20231123,154900,8157731020,4900,4900,4900,4900,0
|
|
20231123,154800,8157731020,4900,4900,4900,4900,0
|
|
20231123,154700,8157731020,4900,4900,4900,4900,0
|
|
20231123,154600,8157731020,4900,4900,4900,4900,0
|
|
20231123,154500,8157731020,4900,4900,4900,4900,0
|
|
20231123,154400,8157731020,4900,4900,4900,4900,0
|
|
20231123,154300,8157731020,4900,4900,4900,4900,0
|
|
20231123,154200,8157731020,4900,4900,4900,4900,0
|
|
20231123,154100,8157731020,4900,4900,4900,4900,0
|
|
20231123,154000,8157731020,4900,4900,4900,4900,0
|
|
20231123,153900,8157731020,4900,4900,4900,4900,0
|
|
20231123,153800,8157731020,4900,4900,4900,4900,0
|
|
20231123,153700,8157731020,4900,4900,4900,4900,0
|
|
20231123,153600,8157731020,4900,4900,4900,4900,0
|
|
20231123,153500,8157731020,4900,4900,4900,4900,0
|
|
20231123,153400,8157731020,4900,4900,4900,4900,0
|
|
20231123,153300,8157731020,4900,4900,4900,4900,0
|
|
20231123,153200,8157731020,4900,4900,4900,4900,0
|
|
20231123,153100,8157731020,4900,4900,4900,4900,0
|
|
20231123,153000,8157731020,4900,4900,4900,4900,30862
|
|
20231123,152900,8006507220,4900,4900,4900,4900,0
|
|
20231123,152800,8006507220,4900,4900,4900,4900,0
|
|
20231123,152700,8006507220,4900,4900,4900,4900,0
|
|
20231123,152600,8006507220,4900,4900,4900,4900,0
|
|
20231123,152500,8006507220,4900,4900,4900,4900,0
|
|
20231123,152400,8006507220,4900,4900,4900,4900,0
|
|
20231123,152300,8006507220,4900,4900,4900,4900,0
|
|
20231123,152200,8006507220,4900,4900,4900,4900,0
|
|
20231123,152100,8006507220,4900,4900,4900,4900,0
|
|
20231123,152000,8006507220,4900,4900,4900,4900,0
|
|
20231123,151900,8006507220,4900,4910,4910,4895,985
|
|
20231123,151800,8001681675,4900,4910,4910,4895,1784
|
|
20231123,151700,7992939925,4910,4905,4910,4900,1403
|
|
20231123,151600,7986056330,4905,4900,4905,4895,5290
|
|
20231123,151500,7960142780,4905,4905,4910,4905,945
|
|
20231123,151400,7955507540,4910,4915,4915,4910,3234
|
|
20231123,151300,7939626010,4920,4915,4920,4910,7127
|
|
20231123,151200,7904588400,4915,4915,4920,4905,5149
|
|
20231123,151100,7879287345,4910,4910,4915,4910,1028
|
|
20231123,151000,7874239810,4910,4915,4915,4910,11038
|
|
20231123,150900,7820037780,4915,4910,4915,4910,2526
|
|
20231123,150800,7807630360,4910,4900,4910,4900,5119
|
|
20231123,150700,7782522185,4890,4890,4900,4885,1715
|
|
20231123,150600,7774139005,4890,4895,4895,4890,518
|
|
20231123,150500,7771605600,4895,4905,4905,4895,101
|
|
20231123,150400,7771111195,4895,4900,4900,4895,473
|
|
20231123,150300,7768795805,4905,4900,4905,4895,523
|
|
20231123,150200,7766235510,4890,4895,4895,4890,1095
|
|
20231123,150100,7760879345,4900,4890,4900,4890,785
|
|
20231123,150000,7757037000,4890,4895,4900,4885,6302
|
|
20231123,145900,7726222320,4900,4900,4910,4895,1353
|
|
20231123,145800,7719587940,4900,4900,4900,4890,837
|
|
20231123,145700,7715491710,4900,4885,4905,4885,2734
|
|
20231123,145600,7702117540,4885,4905,4905,4885,1968
|
|
20231123,145500,7692489745,4905,4895,4915,4895,7825
|
|
20231123,145400,7654101345,4910,4885,4915,4885,6041
|
|
20231123,145300,7624500570,4890,4885,4890,4880,2713
|
|
20231123,145200,7611245790,4885,4880,4885,4880,897
|
|
20231123,145100,7606864670,4880,4880,4885,4875,2320
|
|
20231123,145000,7595541035,4880,4885,4885,4880,1583
|
|
20231123,144900,7587810015,4885,4880,4885,4875,706
|
|
20231123,144800,7584364715,4875,4875,4880,4875,1495
|
|
20231123,144700,7577073905,4880,4880,4880,4875,479
|
|
20231123,144600,7574738220,4880,4880,4880,4870,2630
|
|
20231123,144500,7561916085,4880,4875,4880,4875,2071
|
|
20231123,144400,7551819940,4875,4875,4875,4875,1281
|
|
20231123,144300,7545575065,4875,4870,4875,4870,1208
|
|
20231123,144200,7539691880,4870,4870,4870,4865,3280
|
|
20231123,144100,7523725545,4870,4870,4875,4870,1310
|
|
20231123,144000,7517345815,4880,4870,4880,4865,856
|
|
20231123,143900,7513180195,4870,4865,4875,4865,1952
|
|
20231123,143800,7503675135,4865,4865,4870,4860,4942
|
|
20231123,143700,7479637205,4860,4860,4865,4855,3799
|
|
20231123,143600,7461178375,4860,4875,4875,4860,19936
|
|
20231123,143500,7364139665,4875,4880,4880,4875,4715
|
|
20231123,143400,7341153515,4880,4875,4880,4875,837
|
|
20231123,143300,7337070630,4880,4885,4885,4875,4646
|
|
20231123,143200,7314412390,4880,4885,4885,4880,829
|
|
20231123,143100,7310366050,4885,4880,4885,4875,1778
|
|
20231123,143000,7301691060,4875,4880,4880,4875,5372
|
|
20231123,142900,7275486245,4885,4880,4890,4875,5241
|
|
20231123,142800,7249913360,4880,4880,4890,4875,2487
|
|
20231123,142700,7237771585,4880,4880,4880,4875,2277
|
|
20231123,142600,7226660825,4880,4890,4890,4880,17176
|
|
20231123,142500,7142822220,4890,4890,4900,4885,1485
|
|
20231123,142400,7135565620,4900,4895,4905,4890,4374
|
|
20231123,142300,7114176195,4895,4895,4905,4895,2347
|
|
20231123,142200,7102677190,4895,4895,4900,4890,6184
|
|
20231123,142100,7072418905,4890,4900,4900,4890,2694
|
|
20231123,142000,7059237525,4900,4900,4910,4895,622
|
|
20231123,141900,7056191385,4910,4900,4910,4895,1534
|
|
20231123,141800,7048679925,4900,4900,4900,4895,835
|
|
20231123,141700,7044588525,4900,4900,4900,4895,3799
|
|
20231123,141600,7025991175,4895,4900,4900,4895,4595
|
|
20231123,141500,7003479675,4895,4895,4900,4895,3579
|
|
20231123,141400,6985953775,4895,4895,4900,4895,574
|
|
20231123,141300,6983142470,4895,4895,4900,4895,2633
|
|
20231123,141200,6970253770,4900,4895,4900,4895,1390
|
|
20231123,141100,6963447760,4900,4895,4900,4895,4125
|
|
20231123,141000,6943235915,4900,4905,4905,4900,1740
|
|
20231123,140900,6934709785,4905,4900,4905,4895,1896
|
|
20231123,140800,6925423200,4900,4900,4905,4895,3509
|
|
20231123,140700,6908239405,4900,4925,4925,4895,77610
|
|
20231123,140600,6527197970,4925,4925,4925,4925,303
|
|
20231123,140500,6525705695,4925,4925,4925,4925,1955
|
|
20231123,140400,6516077320,4920,4930,4930,4920,5987
|
|
20231123,140300,6486584505,4930,4930,4930,4930,1
|
|
20231123,140200,6486579575,4935,4930,4935,4930,822
|
|
20231123,140100,6482526765,4925,4940,4940,4925,3677
|
|
20231123,140000,6464407885,4940,4940,4940,4930,5661
|
|
20231123,135900,6436459470,4940,4940,4940,4940,1923
|
|
20231123,135800,6426959850,4940,4945,4950,4940,7231
|
|
20231123,135700,6391229630,4945,4940,4945,4940,1968
|
|
20231123,135600,6381497985,4940,4945,4945,4940,304
|
|
20231123,135500,6379995455,4945,4945,4945,4940,6413
|
|
20231123,135400,6348314005,4945,4940,4945,4940,2062
|
|
20231123,135300,6338126400,4945,4950,4950,4945,8269
|
|
20231123,135200,6297235845,4945,4955,4955,4945,1612
|
|
20231123,135100,6289253360,4955,4945,4955,4945,447
|
|
20231123,135000,6287041335,4940,4940,4940,4940,27
|
|
20231123,134900,6286907955,4940,4940,4940,4940,0
|
|
20231123,134800,6286907955,4940,4940,4940,4940,389
|
|
20231123,134700,6284986295,4940,4935,4940,4930,5871
|
|
20231123,134600,6256002285,4930,4930,4930,4925,2600
|
|
20231123,134500,6243190880,4930,4930,4930,4925,5787
|
|
20231123,134400,6214683510,4930,4960,4960,4930,36923
|
|
20231123,134300,6032351880,4960,4950,4960,4950,1004
|
|
20231123,134200,6027373560,4945,4950,4960,4945,4684
|
|
20231123,134100,6004165520,4940,4950,4950,4940,6452
|
|
20231123,134000,5972259460,4950,4945,4950,4945,739
|
|
20231123,133900,5968601905,4950,4945,4950,4945,1565
|
|
20231123,133800,5960860315,4945,4950,4950,4945,1023
|
|
20231123,133700,5955798030,4950,4950,4950,4950,2629
|
|
20231123,133600,5942784480,4950,4955,4955,4950,267
|
|
20231123,133500,5941462825,4950,4955,4955,4950,1630
|
|
20231123,133400,5933390230,4960,4960,4960,4960,550
|
|
20231123,133300,5930662230,4955,4950,4970,4950,6143
|
|
20231123,133200,5900221500,4950,4950,4950,4950,140
|
|
20231123,133100,5899528500,4950,4945,4950,4945,1078
|
|
20231123,133000,5894197400,4945,4950,4955,4945,9401
|
|
20231123,132900,5847684155,4950,4955,4955,4950,5947
|
|
20231123,132800,5818228010,4970,4970,4970,4970,33
|
|
20231123,132700,5818064000,4980,4960,4980,4955,1490
|
|
20231123,132600,5810674975,4960,4970,4970,4960,2251
|
|
20231123,132500,5799500900,4970,4990,4990,4970,1346
|
|
20231123,132400,5792801740,4990,4985,4990,4975,664
|
|
20231123,132300,5789494265,4980,4975,4980,4975,425
|
|
20231123,132200,5787378890,4975,4965,4975,4965,53
|
|
20231123,132100,5787115605,4965,4965,4965,4965,720
|
|
20231123,132000,5783540805,4965,4965,4965,4965,240
|
|
20231123,131900,5782349205,4960,4965,4965,4960,2347
|
|
20231123,131800,5770703550,4960,4965,4965,4960,1346
|
|
20231123,131700,5764026970,4965,4975,4975,4965,13
|
|
20231123,131600,5763962385,4965,4980,4980,4965,1514
|
|
20231123,131500,5756441760,4980,4980,4980,4975,463
|
|
20231123,131400,5754137520,4975,4970,4975,4965,1509
|
|
20231123,131300,5746637385,4975,4970,4975,4960,3489
|
|
20231123,131200,5729310265,4970,4965,4970,4955,9119
|
|
20231123,131100,5684091995,4970,4985,4985,4960,5632
|
|
20231123,131000,5656114850,4985,4975,4985,4975,283
|
|
20231123,130900,5654706865,4990,4980,4990,4980,205
|
|
20231123,130800,5653685945,4990,4990,4990,4990,2
|
|
20231123,130700,5653675965,4990,4975,4990,4975,677
|
|
20231123,130600,5650306790,4975,4970,4975,4970,2769
|
|
20231123,130500,5636542015,4975,4990,4990,4975,3594
|
|
20231123,130400,5618646035,4990,4990,4990,4985,2303
|
|
20231123,130300,5607160195,4995,4995,4995,4990,3363
|
|
20231123,130200,5590367860,5000,5000,5000,4995,3121
|
|
20231123,130100,5574775865,5000,4995,5000,4990,1900
|
|
20231123,130000,5565287590,4995,4995,5000,4990,1089
|
|
20231123,125900,5559848600,5000,5010,5010,5000,2657
|
|
20231123,125800,5546560770,5010,5000,5020,5000,508
|
|
20231123,125700,5544016480,5010,5000,5010,5000,554
|
|
20231123,125600,5541246260,5000,5000,5000,4995,336
|
|
20231123,125500,5539566915,4995,4995,5000,4995,1534
|
|
20231123,125400,5531903815,5000,4995,5000,4995,1336
|
|
20231123,125300,5525230245,5000,5000,5010,5000,1905
|
|
20231123,125200,5515705235,5000,5000,5000,5000,2
|
|
20231123,125100,5515695235,5000,5000,5000,5000,2
|
|
20231123,125000,5515685235,5010,5010,5010,5000,2158
|
|
20231123,124900,5504888105,5000,5010,5010,5000,854
|
|
20231123,124800,5500617605,5010,5020,5030,5010,8429
|
|
20231123,124700,5458309785,5030,5040,5040,5020,940
|
|
20231123,124600,5453583075,5040,5040,5040,5020,2865
|
|
20231123,124500,5439155145,5040,5040,5040,5020,1676
|
|
20231123,124400,5430725385,5040,5030,5040,5020,3739
|
|
20231123,124300,5411918135,5030,5030,5030,5020,361
|
|
20231123,124200,5410104095,5020,5010,5020,5010,3923
|
|
20231123,124100,5390419675,5000,5000,5000,5000,777
|
|
20231123,124000,5386534675,5010,5010,5010,5010,33
|
|
20231123,123900,5386369345,5010,5000,5010,5000,561
|
|
20231123,123800,5383560135,5010,5000,5010,5000,89
|
|
20231123,123700,5383115075,5010,5020,5020,5000,713
|
|
20231123,123600,5379544585,5020,5000,5020,5000,53
|
|
20231123,123500,5379279265,5000,5000,5000,5000,82
|
|
20231123,123400,5378869265,5020,5010,5020,5000,251
|
|
20231123,123300,5377614175,5020,5010,5020,5000,249
|
|
20231123,123200,5376368175,5010,5020,5030,5010,2337
|
|
20231123,123100,5364648755,5030,5030,5040,5020,2873
|
|
20231123,123000,5350196845,5040,5030,5040,5020,2583
|
|
20231123,122900,5337204465,5030,5020,5030,5020,1685
|
|
20231123,122800,5328728925,5030,5010,5030,5010,3484
|
|
20231123,122700,5311253635,5010,5010,5010,5000,141
|
|
20231123,122600,5310547485,5010,5000,5010,4995,1881
|
|
20231123,122500,5301139595,5010,5000,5010,5000,121
|
|
20231123,122400,5300534435,5010,5010,5010,5000,739
|
|
20231123,122300,5296832915,5010,5000,5010,5000,2111
|
|
20231123,122200,5286275165,5000,5000,5000,4995,253
|
|
20231123,122100,5285011330,5000,4995,5000,4995,1334
|
|
20231123,122000,5278347990,4995,4995,5000,4995,6
|
|
20231123,121900,5278318015,5000,4995,5000,4995,279
|
|
20231123,121800,5276924385,4995,4995,5000,4995,407
|
|
20231123,121700,5274891405,4995,5000,5000,4990,680
|
|
20231123,121600,5271497585,5000,4995,5000,4985,344
|
|
20231123,121500,5269781710,4985,4990,4995,4985,627
|
|
20231123,121400,5266651000,4995,4995,4995,4990,1342
|
|
20231123,121300,5259952710,5000,4995,5000,4990,2229
|
|
20231123,121200,5248825800,5000,5000,5000,5000,70
|
|
20231123,121100,5248475800,5000,5000,5000,5000,210
|
|
20231123,121000,5247425800,5000,5010,5010,4995,867
|
|
20231123,120900,5243092865,5010,5010,5010,5000,1331
|
|
20231123,120800,5236437555,5010,5000,5010,5000,1722
|
|
20231123,120700,5227826045,5010,5010,5010,5010,186
|
|
20231123,120600,5226894185,5010,5000,5010,4995,3940
|
|
20231123,120500,5207184480,5010,5000,5010,5000,2973
|
|
20231123,120400,5192313530,5000,5000,5000,5000,131
|
|
20231123,120300,5191658530,5000,4995,5000,4995,1319
|
|
20231123,120200,5185069080,4995,4995,4995,4995,19
|
|
20231123,120100,5184974175,4995,4995,4995,4990,894
|
|
20231123,120000,5180510450,4995,4995,4995,4995,65
|
|
20231123,115900,5180185775,4995,4995,4995,4990,95
|
|
20231123,115800,5179711545,4995,5000,5000,4995,1302
|
|
20231123,115700,5173207880,4995,4995,5010,4990,1908
|
|
20231123,115600,5163678965,5010,5010,5010,5000,5421
|
|
20231123,115500,5136568015,5010,5010,5020,5000,6670
|
|
20231123,115400,5103177745,5010,5000,5010,5000,1311
|
|
20231123,115300,5096610345,5000,4990,5010,4990,11234
|
|
20231123,115200,5040451775,4995,4985,4995,4985,2495
|
|
20231123,115100,5028007075,4985,4980,4985,4980,6137
|
|
20231123,115000,4997442830,4980,4980,4980,4980,1350
|
|
20231123,114900,4990719830,4980,4970,4980,4970,2653
|
|
20231123,114800,4977524510,4970,4970,4970,4970,0
|
|
20231123,114700,4977524510,4970,4970,4970,4965,110
|
|
20231123,114600,4976978290,4965,4970,4970,4965,1560
|
|
20231123,114500,4969226375,4970,4970,4975,4970,360
|
|
20231123,114400,4967437170,4975,4970,4975,4970,107
|
|
20231123,114300,4966905355,4965,4970,4975,4965,1233
|
|
20231123,114200,4960777915,4970,4975,4975,4970,1723
|
|
20231123,114100,4952213940,4975,4970,4975,4970,1505
|
|
20231123,114000,4944734070,4975,4975,4975,4975,90
|
|
20231123,113900,4944286320,4975,4980,4980,4970,1886
|
|
20231123,113800,4934911565,4980,4975,4980,4975,951
|
|
20231123,113700,4930180335,4980,4975,4980,4970,6042
|
|
20231123,113600,4900121835,4975,4980,4980,4975,3877
|
|
20231123,113500,4880829040,4980,4975,4980,4975,674
|
|
20231123,113400,4877475045,4980,4980,4980,4975,1031
|
|
20231123,113300,4872345165,4980,4980,4980,4975,172
|
|
20231123,113200,4871489340,4980,4975,4980,4975,989
|
|
20231123,113100,4866569020,4970,4975,4975,4970,646
|
|
20231123,113000,4863356675,4975,4970,4975,4970,332
|
|
20231123,112900,4861706005,4975,4980,4980,4975,7
|
|
20231123,112800,4861671165,4980,4970,4980,4970,3030
|
|
20231123,112700,4846611480,4970,4970,4970,4970,3
|
|
20231123,112600,4846596570,4970,4970,4970,4965,281
|
|
20231123,112500,4845201000,4970,4980,4980,4965,897
|
|
20231123,112400,4840745580,4980,4975,4985,4975,10951
|
|
20231123,112300,4786208265,4975,4975,4975,4975,13
|
|
20231123,112200,4786143590,4980,4980,4980,4980,15
|
|
20231123,112100,4786068890,4980,4980,4980,4980,141
|
|
20231123,112000,4785366710,4980,4970,4980,4960,11759
|
|
20231123,111900,4726947385,4970,4975,4975,4970,1100
|
|
20231123,111800,4721479290,4975,4970,4975,4965,1855
|
|
20231123,111700,4712260020,4975,4965,4975,4965,3338
|
|
20231123,111600,4695675985,4965,4960,4965,4955,2100
|
|
20231123,111500,4685259535,4965,4965,4965,4955,3382
|
|
20231123,111400,4668492955,4965,4965,4965,4960,3518
|
|
20231123,111300,4651041450,4965,4960,4965,4960,1232
|
|
20231123,111200,4644930535,4960,4960,4960,4955,405
|
|
20231123,111100,4642922235,4960,4955,4965,4955,1010
|
|
20231123,111000,4637913115,4960,4955,4960,4950,2823
|
|
20231123,110900,4623926305,4960,4955,4960,4955,3838
|
|
20231123,110800,4604908980,4960,4955,4960,4955,1238
|
|
20231123,110700,4598772685,4965,4960,4965,4960,1703
|
|
20231123,110600,4590320575,4965,4965,4965,4955,1386
|
|
20231123,110500,4583446455,4965,4960,4965,4955,1357
|
|
20231123,110400,4576716460,4965,4965,4965,4965,505
|
|
20231123,110300,4574209135,4965,4960,4965,4955,518
|
|
20231123,110200,4571640410,4960,4965,4965,4955,5835
|
|
20231123,110100,4542703120,4965,4970,4970,4965,1073
|
|
20231123,110000,4537375070,4970,4970,4970,4965,1109
|
|
20231123,105900,4531863530,4970,4965,4970,4965,3063
|
|
20231123,105800,4516655015,4965,4960,4965,4960,645
|
|
20231123,105700,4513455690,4965,4965,4970,4960,1626
|
|
20231123,105600,4505389650,4970,4960,4970,4955,1293
|
|
20231123,105500,4498972325,4955,4960,4965,4955,2998
|
|
20231123,105400,4484110275,4965,4960,4965,4960,50
|
|
20231123,105300,4483862070,4970,4970,4970,4970,3
|
|
20231123,105200,4483847160,4965,4965,4970,4960,339
|
|
20231123,105100,4482164365,4970,4970,4970,4955,3107
|
|
20231123,105000,4466750725,4970,4970,4975,4960,855
|
|
20231123,104900,4462507980,4975,4975,4975,4960,3049
|
|
20231123,104800,4447376095,4975,4970,4975,4970,391
|
|
20231123,104700,4445432820,4965,4970,4970,4965,113
|
|
20231123,104600,4444871620,4975,4970,4975,4970,3005
|
|
20231123,104500,4429922215,4970,4970,4975,4960,5154
|
|
20231123,104400,4404341640,4965,4970,4975,4965,6506
|
|
20231123,104300,4372004985,4970,4965,4970,4960,2893
|
|
20231123,104200,4357637710,4960,4960,4965,4955,569
|
|
20231123,104100,4354815630,4960,4955,4960,4955,1507
|
|
20231123,104000,4347340930,4960,4955,4960,4955,3320
|
|
20231123,103900,4330886700,4960,4960,4960,4955,1190
|
|
20231123,103800,4324987630,4960,4960,4960,4955,62
|
|
20231123,103700,4324680315,4960,4960,4960,4955,1457
|
|
20231123,103600,4317460850,4960,4960,4960,4955,1110
|
|
20231123,103500,4311960755,4960,4960,4960,4960,662
|
|
20231123,103400,4308677235,4960,4955,4965,4955,1897
|
|
20231123,103300,4299268100,4960,4965,4965,4960,949
|
|
20231123,103200,4294561040,4965,4960,4970,4950,2500
|
|
20231123,103100,4282162665,4960,4960,4960,4955,6
|
|
20231123,103000,4282132920,4960,4945,4960,4945,3543
|
|
20231123,102900,4264590100,4945,4935,4945,4935,5335
|
|
20231123,102800,4238252860,4940,4940,4940,4935,710
|
|
20231123,102700,4234745990,4940,4940,4945,4930,2010
|
|
20231123,102600,4224827200,4940,4940,4945,4925,11794
|
|
20231123,102500,4166666720,4940,4945,4945,4940,1613
|
|
20231123,102400,4158698370,4945,4945,4945,4945,786
|
|
20231123,102300,4154811600,4945,4935,4945,4935,1764
|
|
20231123,102200,4146103465,4935,4930,4935,4930,1103
|
|
20231123,102100,4140661560,4935,4935,4935,4930,2505
|
|
20231123,102000,4128310870,4930,4945,4950,4930,30027
|
|
20231123,101900,3980126780,4950,4940,4950,4940,1700
|
|
20231123,101800,3971720570,4945,4950,4950,4940,7327
|
|
20231123,101700,3935501635,4950,4945,4950,4940,3246
|
|
20231123,101600,3919453530,4945,4950,4950,4940,7944
|
|
20231123,101500,3880190350,4950,4950,4950,4950,295
|
|
20231123,101400,3878730100,4950,4940,4950,4940,428
|
|
20231123,101300,3876615710,4940,4945,4945,4940,6524
|
|
20231123,101200,3844386505,4950,4945,4950,4940,5263
|
|
20231123,101100,3818361290,4950,4945,4955,4945,1371
|
|
20231123,101000,3811577525,4950,4950,4955,4950,4990
|
|
20231123,100900,3786873360,4955,4955,4955,4950,3620
|
|
20231123,100800,3768950215,4955,4955,4965,4950,2486
|
|
20231123,100700,3756643355,4965,4965,4970,4955,37481
|
|
20231123,100600,3570741350,4965,4970,4970,4960,651
|
|
20231123,100500,3567508970,4970,4970,4970,4955,2905
|
|
20231123,100400,3553104540,4970,4960,4970,4950,5264
|
|
20231123,100300,3527009670,4960,4955,4960,4950,3721
|
|
20231123,100200,3508586570,4955,4955,4955,4945,3001
|
|
20231123,100100,3493740155,4955,4950,4955,4945,4798
|
|
20231123,100000,3469997560,4950,4955,4955,4945,3631
|
|
20231123,095900,3452029320,4950,4950,4955,4945,6867
|
|
20231123,095800,3418057650,4955,4950,4955,4945,1494
|
|
20231123,095700,3410662300,4950,4950,4970,4945,11085
|
|
20231123,095600,3355770285,4950,4950,4955,4950,2325
|
|
20231123,095500,3344252195,4950,4945,4950,4940,3834
|
|
20231123,095400,3325286910,4945,4955,4955,4940,14112
|
|
20231123,095300,3255546825,4950,4965,4970,4945,35146
|
|
20231123,095200,3081376665,4970,4970,4975,4965,6045
|
|
20231123,095100,3051326645,4970,4975,4980,4965,11325
|
|
20231123,095000,2995013730,4980,4985,4990,4975,4168
|
|
20231123,094900,2974256805,4985,4975,4985,4975,2974
|
|
20231123,094800,2959444530,4980,4990,4990,4980,3632
|
|
20231123,094700,2941352675,4990,4990,4990,4975,7160
|
|
20231123,094600,2905722605,4990,4985,4990,4965,29687
|
|
20231123,094500,2758069635,4985,4975,4985,4970,6595
|
|
20231123,094400,2725269705,4970,4970,4975,4965,5082
|
|
20231123,094300,2700017115,4975,4970,4975,4965,3216
|
|
20231123,094200,2684039825,4970,4975,4980,4970,4510
|
|
20231123,094100,2661621940,4980,4970,4980,4970,5523
|
|
20231123,094000,2634149055,4975,4980,4980,4965,4504
|
|
20231123,093900,2611773265,4980,4970,4980,4965,7389
|
|
20231123,093800,2575063460,4970,4970,4985,4970,3073
|
|
20231123,093700,2559769715,4970,4970,4975,4965,5077
|
|
20231123,093600,2534537400,4970,4975,4975,4970,9128
|
|
20231123,093500,2489158630,4975,4985,5000,4975,25500
|
|
20231123,093400,2362014395,4985,4985,4990,4980,3261
|
|
20231123,093300,2345758505,4980,4995,4995,4980,2189
|
|
20231123,093200,2334842190,4990,4995,4995,4980,775
|
|
20231123,093100,2330976480,4995,4980,4995,4980,1042
|
|
20231123,093000,2325775185,4990,4980,4990,4975,990
|
|
20231123,092900,2320844250,4995,4965,4995,4965,5029
|
|
20231123,092800,2295786745,4970,4975,4985,4970,3056
|
|
20231123,092700,2280596575,4970,4980,4985,4970,2868
|
|
20231123,092600,2266321045,4985,4980,4985,4970,4883
|
|
20231123,092500,2242015335,4975,4990,4990,4965,5484
|
|
20231123,092400,2214739775,4990,5000,5010,4980,9853
|
|
20231123,092300,2165547960,5000,4970,5000,4965,17283
|
|
20231123,092200,2079440440,4970,4965,4970,4955,5474
|
|
20231123,092100,2052267635,4960,4970,4970,4960,3655
|
|
20231123,092000,2034133610,4960,4950,4975,4945,8980
|
|
20231123,091900,1989595160,4945,4960,4965,4945,16869
|
|
20231123,091800,1906025045,4975,4975,4980,4960,4461
|
|
20231123,091700,1883873665,4975,4990,4990,4975,8175
|
|
20231123,091600,1843154065,4990,4950,4990,4945,18264
|
|
20231123,091500,1752495520,4955,4965,4965,4945,14616
|
|
20231123,091400,1680129565,4960,4990,4990,4960,11090
|
|
20231123,091300,1624997025,4990,4980,4990,4970,6877
|
|
20231123,091200,1590726940,4980,4965,4985,4945,20212
|
|
20231123,091100,1490497200,4965,4965,4965,4940,17438
|
|
20231123,091000,1404149460,4965,4980,4985,4950,21388
|
|
20231123,090900,1297959645,4985,4965,4995,4960,13008
|
|
20231123,090800,1233183765,4975,4965,4980,4960,9061
|
|
20231123,090700,1188168520,4965,4965,4970,4950,5123
|
|
20231123,090600,1162723400,4960,4940,4960,4935,12013
|
|
20231123,090500,1103326755,4935,4955,4955,4935,5410
|
|
20231123,090400,1076590275,4955,4965,4965,4935,18928
|
|
20231123,090300,982942375,4965,4925,4970,4920,17836
|
|
20231123,090200,894707415,4910,4960,4975,4910,65126
|
|
20231123,090100,573912620,4960,4960,4990,4950,31507
|
|
20231123,090000,417586325,4955,4970,4970,4935,78982
|