652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,194900,24815663380,4925,4925,4925,4925,61580
|
|
20231107,194800,24815663380,4925,4925,4925,4925,0
|
|
20231107,194700,24815663380,4925,4925,4925,4925,0
|
|
20231107,194600,24815663380,4925,4925,4925,4925,0
|
|
20231107,194500,24815663380,4925,4925,4925,4925,0
|
|
20231107,194400,24815663380,4925,4925,4925,4925,0
|
|
20231107,194300,24815663380,4925,4925,4925,4925,0
|
|
20231107,194200,24815663380,4925,4925,4925,4925,0
|
|
20231107,194100,24815663380,4925,4925,4925,4925,0
|
|
20231107,194000,24815663380,4925,4925,4925,4925,0
|
|
20231107,193900,24815663380,4925,4925,4925,4925,0
|
|
20231107,193800,24815663380,4925,4925,4925,4925,0
|
|
20231107,193700,24815663380,4925,4925,4925,4925,0
|
|
20231107,193600,24815663380,4925,4925,4925,4925,0
|
|
20231107,193500,24815663380,4925,4925,4925,4925,0
|
|
20231107,193400,24815663380,4925,4925,4925,4925,0
|
|
20231107,193300,24815663380,4925,4925,4925,4925,0
|
|
20231107,193200,24815663380,4925,4925,4925,4925,0
|
|
20231107,193100,24815663380,4925,4925,4925,4925,0
|
|
20231107,193000,24815663380,4925,4925,4925,4925,0
|
|
20231107,192900,24815663380,4925,4925,4925,4925,0
|
|
20231107,192800,24815663380,4925,4925,4925,4925,0
|
|
20231107,192700,24815663380,4925,4925,4925,4925,0
|
|
20231107,192600,24815663380,4925,4925,4925,4925,0
|
|
20231107,192500,24815663380,4925,4925,4925,4925,0
|
|
20231107,192400,24815663380,4925,4925,4925,4925,0
|
|
20231107,192300,24815663380,4925,4925,4925,4925,0
|
|
20231107,192200,24815663380,4925,4925,4925,4925,0
|
|
20231107,192100,24815663380,4925,4925,4925,4925,0
|
|
20231107,192000,24815663380,4925,4925,4925,4925,0
|
|
20231107,191900,24815663380,4925,4925,4925,4925,61580
|
|
20231107,191800,24815663380,4925,4925,4925,4925,0
|
|
20231107,191700,24815663380,4925,4925,4925,4925,0
|
|
20231107,191600,24815663380,4925,4925,4925,4925,0
|
|
20231107,191500,24815663380,4925,4925,4925,4925,0
|
|
20231107,191400,24815663380,4925,4925,4925,4925,0
|
|
20231107,191300,24815663380,4925,4925,4925,4925,0
|
|
20231107,191200,24815663380,4925,4925,4925,4925,0
|
|
20231107,191100,24815663380,4925,4925,4925,4925,0
|
|
20231107,191000,24815663380,4925,4925,4925,4925,0
|
|
20231107,190900,24815663380,4925,4925,4925,4925,0
|
|
20231107,190800,24815663380,4925,4925,4925,4925,0
|
|
20231107,190700,24815663380,4925,4925,4925,4925,0
|
|
20231107,190600,24815663380,4925,4925,4925,4925,0
|
|
20231107,190500,24815663380,4925,4925,4925,4925,0
|
|
20231107,190400,24815663380,4925,4925,4925,4925,0
|
|
20231107,190300,24815663380,4925,4925,4925,4925,0
|
|
20231107,190200,24815663380,4925,4925,4925,4925,0
|
|
20231107,190100,24815663380,4925,4925,4925,4925,0
|
|
20231107,190000,24815663380,4925,4925,4925,4925,0
|
|
20231107,185900,24815663380,4925,4925,4925,4925,0
|
|
20231107,185800,24815663380,4925,4925,4925,4925,0
|
|
20231107,185700,24815663380,4925,4925,4925,4925,0
|
|
20231107,185600,24815663380,4925,4925,4925,4925,0
|
|
20231107,185500,24815663380,4925,4925,4925,4925,0
|
|
20231107,185400,24815663380,4925,4925,4925,4925,0
|
|
20231107,185300,24815663380,4925,4925,4925,4925,0
|
|
20231107,185200,24815663380,4925,4925,4925,4925,0
|
|
20231107,185100,24815663380,4925,4925,4925,4925,0
|
|
20231107,185000,24815663380,4925,4925,4925,4925,0
|
|
20231107,184900,24815663380,4925,4925,4925,4925,61580
|
|
20231107,184800,24815663380,4925,4925,4925,4925,0
|
|
20231107,184700,24815663380,4925,4925,4925,4925,0
|
|
20231107,184600,24815663380,4925,4925,4925,4925,0
|
|
20231107,184500,24815663380,4925,4925,4925,4925,0
|
|
20231107,184400,24815663380,4925,4925,4925,4925,0
|
|
20231107,184300,24815663380,4925,4925,4925,4925,0
|
|
20231107,184200,24815663380,4925,4925,4925,4925,0
|
|
20231107,184100,24815663380,4925,4925,4925,4925,0
|
|
20231107,184000,24815663380,4925,4925,4925,4925,0
|
|
20231107,183900,24815663380,4925,4925,4925,4925,0
|
|
20231107,183800,24815663380,4925,4925,4925,4925,0
|
|
20231107,183700,24815663380,4925,4925,4925,4925,0
|
|
20231107,183600,24815663380,4925,4925,4925,4925,0
|
|
20231107,183500,24815663380,4925,4925,4925,4925,0
|
|
20231107,183400,24815663380,4925,4925,4925,4925,0
|
|
20231107,183300,24815663380,4925,4925,4925,4925,0
|
|
20231107,183200,24815663380,4925,4925,4925,4925,0
|
|
20231107,183100,24815663380,4925,4925,4925,4925,0
|
|
20231107,183000,24815663380,4925,4925,4925,4925,0
|
|
20231107,182900,24815663380,4925,4925,4925,4925,0
|
|
20231107,182800,24815663380,4925,4925,4925,4925,0
|
|
20231107,182700,24815663380,4925,4925,4925,4925,0
|
|
20231107,182600,24815663380,4925,4925,4925,4925,0
|
|
20231107,182500,24815663380,4925,4925,4925,4925,0
|
|
20231107,182400,24815663380,4925,4925,4925,4925,0
|
|
20231107,182300,24815663380,4925,4925,4925,4925,0
|
|
20231107,182200,24815663380,4925,4925,4925,4925,0
|
|
20231107,182100,24815663380,4925,4925,4925,4925,0
|
|
20231107,182000,24815663380,4925,4925,4925,4925,0
|
|
20231107,181900,24815663380,4925,4925,4925,4925,61580
|
|
20231107,181800,24815663380,4925,4925,4925,4925,0
|
|
20231107,181700,24815663380,4925,4925,4925,4925,0
|
|
20231107,181600,24815663380,4925,4925,4925,4925,0
|
|
20231107,181500,24815663380,4925,4925,4925,4925,0
|
|
20231107,181400,24815663380,4925,4925,4925,4925,0
|
|
20231107,181300,24815663380,4925,4925,4925,4925,0
|
|
20231107,181200,24815663380,4925,4925,4925,4925,0
|
|
20231107,181100,24815663380,4925,4925,4925,4925,0
|
|
20231107,181000,24815663380,4925,4925,4925,4925,0
|
|
20231107,180900,24815663380,4925,4925,4925,4925,0
|
|
20231107,180800,24815663380,4925,4925,4925,4925,0
|
|
20231107,180700,24815663380,4925,4925,4925,4925,0
|
|
20231107,180600,24815663380,4925,4925,4925,4925,0
|
|
20231107,180500,24815663380,4925,4925,4925,4925,0
|
|
20231107,180400,24815663380,4925,4925,4925,4925,0
|
|
20231107,180300,24815663380,4925,4925,4925,4925,0
|
|
20231107,180200,24815663380,4925,4925,4925,4925,0
|
|
20231107,180100,24815663380,4925,4925,4925,4925,0
|
|
20231107,180000,24815663380,4925,4925,4925,4925,0
|
|
20231107,175900,24815663380,4925,4925,4925,4925,0
|
|
20231107,175800,24815663380,4925,4925,4925,4925,0
|
|
20231107,175700,24815663380,4925,4925,4925,4925,0
|
|
20231107,175600,24815663380,4925,4925,4925,4925,0
|
|
20231107,175500,24815663380,4925,4925,4925,4925,0
|
|
20231107,175400,24815663380,4925,4925,4925,4925,0
|
|
20231107,175300,24815663380,4925,4925,4925,4925,0
|
|
20231107,175200,24815663380,4925,4925,4925,4925,0
|
|
20231107,175100,24815663380,4925,4925,4925,4925,0
|
|
20231107,175000,24815663380,4925,4925,4925,4925,0
|
|
20231107,174900,24815663380,4925,4925,4925,4925,61580
|
|
20231107,174800,24815663380,4925,4925,4925,4925,0
|
|
20231107,174700,24815663380,4925,4925,4925,4925,0
|
|
20231107,174600,24815663380,4925,4925,4925,4925,0
|
|
20231107,174500,24815663380,4925,4925,4925,4925,0
|
|
20231107,174400,24815663380,4925,4925,4925,4925,0
|
|
20231107,174300,24815663380,4925,4925,4925,4925,0
|
|
20231107,174200,24815663380,4925,4925,4925,4925,0
|
|
20231107,174100,24815663380,4925,4925,4925,4925,0
|
|
20231107,174000,24815663380,4925,4925,4925,4925,0
|
|
20231107,173900,24815663380,4925,4925,4925,4925,0
|
|
20231107,173800,24815663380,4925,4925,4925,4925,0
|
|
20231107,173700,24815663380,4925,4925,4925,4925,0
|
|
20231107,173600,24815663380,4925,4925,4925,4925,0
|
|
20231107,173500,24815663380,4925,4925,4925,4925,0
|
|
20231107,173400,24815663380,4925,4925,4925,4925,0
|
|
20231107,173300,24815663380,4925,4925,4925,4925,0
|
|
20231107,173200,24815663380,4925,4925,4925,4925,0
|
|
20231107,173100,24815663380,4925,4925,4925,4925,0
|
|
20231107,173000,24815663380,4925,4925,4925,4925,0
|
|
20231107,172900,24815663380,4925,4925,4925,4925,0
|
|
20231107,172800,24815663380,4925,4925,4925,4925,0
|
|
20231107,172700,24815663380,4925,4925,4925,4925,0
|
|
20231107,172600,24815663380,4925,4925,4925,4925,0
|
|
20231107,172500,24815663380,4925,4925,4925,4925,0
|
|
20231107,172400,24815663380,4925,4925,4925,4925,0
|
|
20231107,172300,24815663380,4925,4925,4925,4925,0
|
|
20231107,172200,24815663380,4925,4925,4925,4925,0
|
|
20231107,172100,24815663380,4925,4925,4925,4925,0
|
|
20231107,172000,24815663380,4925,4925,4925,4925,0
|
|
20231107,171900,24815663380,4925,4925,4925,4925,61580
|
|
20231107,171800,24815663380,4925,4925,4925,4925,0
|
|
20231107,171700,24815663380,4925,4925,4925,4925,0
|
|
20231107,171600,24815663380,4925,4925,4925,4925,0
|
|
20231107,171500,24815663380,4925,4925,4925,4925,0
|
|
20231107,171400,24815663380,4925,4925,4925,4925,0
|
|
20231107,171300,24815663380,4925,4925,4925,4925,0
|
|
20231107,171200,24815663380,4925,4925,4925,4925,0
|
|
20231107,171100,24815663380,4925,4925,4925,4925,0
|
|
20231107,171000,24815663380,4925,4925,4925,4925,0
|
|
20231107,170900,24815663380,4925,4925,4925,4925,0
|
|
20231107,170800,24815663380,4925,4925,4925,4925,0
|
|
20231107,170700,24815663380,4925,4925,4925,4925,0
|
|
20231107,170600,24815663380,4925,4925,4925,4925,0
|
|
20231107,170500,24815663380,4925,4925,4925,4925,0
|
|
20231107,170400,24815663380,4925,4925,4925,4925,0
|
|
20231107,170300,24815663380,4925,4925,4925,4925,0
|
|
20231107,170200,24815663380,4925,4925,4925,4925,0
|
|
20231107,170100,24815663380,4925,4925,4925,4925,0
|
|
20231107,170000,24815663380,4925,4925,4925,4925,0
|
|
20231107,165900,24815663380,4925,4925,4925,4925,0
|
|
20231107,165800,24815663380,4925,4925,4925,4925,0
|
|
20231107,165700,24815663380,4925,4925,4925,4925,0
|
|
20231107,165600,24815663380,4925,4925,4925,4925,0
|
|
20231107,165500,24815663380,4925,4925,4925,4925,0
|
|
20231107,165400,24815663380,4925,4925,4925,4925,0
|
|
20231107,165300,24815663380,4925,4925,4925,4925,0
|
|
20231107,165200,24815663380,4925,4925,4925,4925,0
|
|
20231107,165100,24815663380,4925,4925,4925,4925,0
|
|
20231107,165000,24815663380,4925,4925,4925,4925,0
|
|
20231107,164900,24815663380,4925,4925,4925,4925,61580
|
|
20231107,164800,24815663380,4925,4925,4925,4925,0
|
|
20231107,164700,24815663380,4925,4925,4925,4925,0
|
|
20231107,164600,24815663380,4925,4925,4925,4925,0
|
|
20231107,164500,24815663380,4925,4925,4925,4925,0
|
|
20231107,164400,24815663380,4925,4925,4925,4925,0
|
|
20231107,164300,24815663380,4925,4925,4925,4925,0
|
|
20231107,164200,24815663380,4925,4925,4925,4925,0
|
|
20231107,164100,24815663380,4925,4925,4925,4925,0
|
|
20231107,164000,24815663380,4925,4925,4925,4925,0
|
|
20231107,163900,24815663380,4925,4925,4925,4925,0
|
|
20231107,163800,24815663380,4925,4925,4925,4925,0
|
|
20231107,163700,24815663380,4925,4925,4925,4925,0
|
|
20231107,163600,24815663380,4925,4925,4925,4925,0
|
|
20231107,163500,24815663380,4925,4925,4925,4925,0
|
|
20231107,163400,24815663380,4925,4925,4925,4925,0
|
|
20231107,163300,24815663380,4925,4925,4925,4925,0
|
|
20231107,163200,24815663380,4925,4925,4925,4925,0
|
|
20231107,163100,24815663380,4925,4925,4925,4925,0
|
|
20231107,163000,24815663380,4925,4925,4925,4925,0
|
|
20231107,162900,24815663380,4925,4925,4925,4925,0
|
|
20231107,162800,24815663380,4925,4925,4925,4925,0
|
|
20231107,162700,24815663380,4925,4925,4925,4925,0
|
|
20231107,162600,24815663380,4925,4925,4925,4925,0
|
|
20231107,162500,24815663380,4925,4925,4925,4925,0
|
|
20231107,162400,24815663380,4925,4925,4925,4925,0
|
|
20231107,162300,24815663380,4925,4925,4925,4925,0
|
|
20231107,162200,24815663380,4925,4925,4925,4925,0
|
|
20231107,162100,24815663380,4925,4925,4925,4925,0
|
|
20231107,162000,24815663380,4925,4925,4925,4925,0
|
|
20231107,161900,24815663380,4925,4925,4925,4925,61580
|
|
20231107,161800,24815663380,4925,4925,4925,4925,0
|
|
20231107,161700,24815663380,4925,4925,4925,4925,0
|
|
20231107,161600,24815663380,4925,4925,4925,4925,0
|
|
20231107,161500,24815663380,4925,4925,4925,4925,0
|
|
20231107,161400,24815663380,4925,4925,4925,4925,0
|
|
20231107,161300,24815663380,4925,4925,4925,4925,0
|
|
20231107,161200,24815663380,4925,4925,4925,4925,0
|
|
20231107,161100,24815663380,4925,4925,4925,4925,0
|
|
20231107,161000,24815663380,4925,4925,4925,4925,0
|
|
20231107,160900,24815663380,4925,4925,4925,4925,0
|
|
20231107,160800,24815663380,4925,4925,4925,4925,0
|
|
20231107,160700,24815663380,4925,4925,4925,4925,0
|
|
20231107,160600,24815663380,4925,4925,4925,4925,0
|
|
20231107,160500,24815663380,4925,4925,4925,4925,0
|
|
20231107,160400,24815663380,4925,4925,4925,4925,0
|
|
20231107,160300,24815663380,4925,4925,4925,4925,0
|
|
20231107,160200,24815663380,4925,4925,4925,4925,0
|
|
20231107,160100,24815663380,4925,4925,4925,4925,0
|
|
20231107,160000,24815663380,4925,4925,4925,4925,0
|
|
20231107,155900,24815663380,4925,4925,4925,4925,0
|
|
20231107,155800,24815663380,4925,4925,4925,4925,0
|
|
20231107,155700,24815663380,4925,4925,4925,4925,0
|
|
20231107,155600,24815663380,4925,4925,4925,4925,0
|
|
20231107,155500,24815663380,4925,4925,4925,4925,0
|
|
20231107,155400,24815663380,4925,4925,4925,4925,0
|
|
20231107,155300,24815663380,4925,4925,4925,4925,0
|
|
20231107,155200,24815663380,4925,4925,4925,4925,0
|
|
20231107,155100,24815663380,4925,4925,4925,4925,0
|
|
20231107,155000,24815663380,4925,4925,4925,4925,0
|
|
20231107,154900,24815663380,4925,4925,4925,4925,61580
|
|
20231107,154800,24815663380,4925,4925,4925,4925,0
|
|
20231107,154700,24815663380,4925,4925,4925,4925,0
|
|
20231107,154600,24815663380,4925,4925,4925,4925,0
|
|
20231107,154500,24815663380,4925,4925,4925,4925,0
|
|
20231107,154400,24815663380,4925,4925,4925,4925,0
|
|
20231107,154300,24815663380,4925,4925,4925,4925,0
|
|
20231107,154200,24815663380,4925,4925,4925,4925,0
|
|
20231107,154100,24815663380,4925,4925,4925,4925,0
|
|
20231107,154000,24815663380,4925,4925,4925,4925,0
|
|
20231107,153900,24815663380,4925,4925,4925,4925,0
|
|
20231107,153800,24815663380,4925,4925,4925,4925,0
|
|
20231107,153700,24815663380,4925,4925,4925,4925,0
|
|
20231107,153600,24815663380,4925,4925,4925,4925,0
|
|
20231107,153500,24815663380,4925,4925,4925,4925,0
|
|
20231107,153400,24815663380,4925,4925,4925,4925,0
|
|
20231107,153300,24815663380,4925,4925,4925,4925,0
|
|
20231107,153200,24815663380,4925,4925,4925,4925,0
|
|
20231107,153100,24815663380,4925,4925,4925,4925,0
|
|
20231107,153000,24815663380,4925,4925,4925,4925,61580
|
|
20231107,152900,24512381880,4915,4915,4915,4915,0
|
|
20231107,152800,24512381880,4915,4915,4915,4915,0
|
|
20231107,152700,24512381880,4915,4915,4915,4915,0
|
|
20231107,152600,24512381880,4915,4915,4915,4915,0
|
|
20231107,152500,24512381880,4915,4915,4915,4915,0
|
|
20231107,152400,24512381880,4915,4915,4915,4915,0
|
|
20231107,152300,24512381880,4915,4915,4915,4915,0
|
|
20231107,152200,24512381880,4915,4915,4915,4915,0
|
|
20231107,152100,24512381880,4915,4915,4915,4915,0
|
|
20231107,152000,24512381880,4915,4915,4915,4915,0
|
|
20231107,151900,24512381880,4915,4915,4920,4915,12634
|
|
20231107,151800,24450243225,4920,4915,4920,4910,5812
|
|
20231107,151700,24421678480,4920,4915,4920,4910,8863
|
|
20231107,151600,24378154440,4915,4915,4915,4905,8940
|
|
20231107,151500,24334241800,4915,4920,4920,4910,4329
|
|
20231107,151400,24312963170,4920,4905,4920,4905,18587
|
|
20231107,151300,24221701035,4905,4910,4910,4905,3724
|
|
20231107,151200,24203434640,4905,4905,4910,4900,2353
|
|
20231107,151100,24191890015,4900,4905,4910,4900,2463
|
|
20231107,151000,24179810795,4910,4900,4910,4900,3956
|
|
20231107,150900,24160407770,4900,4905,4905,4900,2941
|
|
20231107,150800,24145989775,4905,4900,4905,4900,7009
|
|
20231107,150700,24111645400,4900,4905,4905,4900,1259
|
|
20231107,150600,24105472550,4905,4905,4910,4895,4778
|
|
20231107,150500,24082048750,4910,4905,4910,4900,5055
|
|
20231107,150400,24057266020,4905,4910,4910,4900,847
|
|
20231107,150300,24053113530,4900,4910,4915,4900,5676
|
|
20231107,150200,24025248720,4915,4915,4920,4910,11894
|
|
20231107,150100,23966788385,4910,4905,4915,4900,12307
|
|
20231107,150000,23906360735,4900,4905,4910,4900,8095
|
|
20231107,145900,23866666310,4905,4905,4905,4900,2744
|
|
20231107,145800,23853213065,4900,4910,4910,4900,5057
|
|
20231107,145700,23828415135,4905,4910,4915,4905,5544
|
|
20231107,145600,23801209360,4915,4910,4915,4905,6503
|
|
20231107,145500,23769272515,4910,4910,4910,4900,704
|
|
20231107,145400,23765815975,4910,4905,4910,4895,3577
|
|
20231107,145300,23748270965,4905,4905,4910,4900,2826
|
|
20231107,145200,23734412070,4905,4900,4905,4900,2289
|
|
20231107,145100,23723195700,4900,4895,4905,4895,1029
|
|
20231107,145000,23718157370,4890,4890,4895,4890,1807
|
|
20231107,144900,23709319660,4895,4900,4900,4895,19066
|
|
20231107,144800,23615964175,4900,4905,4905,4900,4257
|
|
20231107,144700,23595099825,4905,4905,4910,4905,4345
|
|
20231107,144600,23573781490,4905,4910,4910,4905,3292
|
|
20231107,144500,23557628850,4915,4915,4915,4905,722
|
|
20231107,144400,23554082830,4905,4910,4915,4905,560
|
|
20231107,144300,23551333600,4910,4910,4910,4905,792
|
|
20231107,144200,23547445485,4905,4910,4910,4905,1359
|
|
20231107,144100,23540777625,4915,4915,4920,4905,4222
|
|
20231107,144000,23520038940,4915,4915,4920,4915,1070
|
|
20231107,143900,23514779875,4920,4920,4920,4915,781
|
|
20231107,143800,23510939205,4915,4910,4920,4905,3546
|
|
20231107,143700,23493511210,4915,4910,4915,4905,3125
|
|
20231107,143600,23478169970,4915,4910,4915,4910,1377
|
|
20231107,143500,23471408710,4910,4895,4915,4895,1172
|
|
20231107,143400,23465657855,4900,4905,4910,4900,11462
|
|
20231107,143300,23409487100,4905,4915,4915,4905,3630
|
|
20231107,143200,23391667395,4920,4920,4920,4915,2371
|
|
20231107,143100,23380002100,4920,4905,4920,4905,7501
|
|
20231107,143000,23343154495,4905,4905,4910,4905,1797
|
|
20231107,142900,23334340190,4905,4910,4910,4900,3428
|
|
20231107,142800,23317517790,4900,4905,4910,4900,7939
|
|
20231107,142700,23278574870,4900,4905,4910,4900,3774
|
|
20231107,142600,23260068970,4900,4905,4910,4900,4387
|
|
20231107,142500,23238543995,4905,4905,4905,4900,3059
|
|
20231107,142400,23223539715,4905,4905,4910,4905,727
|
|
20231107,142300,23219973750,4910,4905,4910,4900,3211
|
|
20231107,142200,23204228180,4905,4900,4905,4900,513
|
|
20231107,142100,23201712295,4905,4905,4905,4900,3454
|
|
20231107,142000,23184780770,4905,4905,4910,4905,1094
|
|
20231107,141900,23179413150,4905,4920,4920,4905,1871
|
|
20231107,141800,23170226175,4910,4920,4920,4910,2207
|
|
20231107,141700,23159376235,4920,4915,4920,4910,1720
|
|
20231107,141600,23150927825,4910,4905,4920,4905,1972
|
|
20231107,141500,23141239745,4905,4900,4905,4900,995
|
|
20231107,141400,23136364140,4890,4895,4900,4890,1456
|
|
20231107,141300,23129238945,4890,4890,4895,4890,1303
|
|
20231107,141200,23122866270,4895,4900,4900,4890,376
|
|
20231107,141100,23121025725,4890,4890,4905,4885,2738
|
|
20231107,141000,23107636110,4890,4895,4895,4885,1157
|
|
20231107,140900,23101978850,4895,4905,4905,4885,14683
|
|
20231107,140800,23030070490,4905,4910,4910,4905,6935
|
|
20231107,140700,22996034575,4910,4915,4915,4910,1805
|
|
20231107,140600,22987170395,4910,4915,4915,4910,5260
|
|
20231107,140500,22961323895,4920,4920,4925,4915,3539
|
|
20231107,140400,22943922295,4920,4925,4935,4915,8500
|
|
20231107,140300,22902035370,4930,4930,4935,4925,2639
|
|
20231107,140200,22889026960,4930,4930,4935,4930,4629
|
|
20231107,140100,22866199170,4930,4930,4935,4920,8542
|
|
20231107,140000,22824079405,4930,4925,4930,4920,2206
|
|
20231107,135900,22813216575,4925,4925,4925,4925,2955
|
|
20231107,135800,22798663200,4925,4920,4925,4920,3442
|
|
20231107,135700,22781711850,4925,4920,4925,4915,3630
|
|
20231107,135600,22763852220,4920,4915,4920,4915,1916
|
|
20231107,135500,22754433810,4915,4920,4920,4915,590
|
|
20231107,135400,22751532300,4915,4910,4915,4910,1481
|
|
20231107,135300,22744254050,4915,4920,4920,4915,2188
|
|
20231107,135200,22733498275,4920,4915,4920,4915,580
|
|
20231107,135100,22730647070,4915,4915,4915,4910,2494
|
|
20231107,135000,22718389185,4910,4925,4925,4910,6984
|
|
20231107,134900,22684055235,4920,4930,4930,4915,7969
|
|
20231107,134800,22644826870,4925,4925,4930,4925,14428
|
|
20231107,134700,22573758435,4925,4925,4930,4920,14245
|
|
20231107,134600,22503562765,4930,4915,4930,4915,17100
|
|
20231107,134500,22419365525,4920,4900,4920,4900,8466
|
|
20231107,134400,22377795610,4900,4890,4910,4885,24573
|
|
20231107,134300,22257480405,4885,4885,4890,4885,298
|
|
20231107,134200,22256024670,4885,4885,4890,4885,1103
|
|
20231107,134100,22250633255,4885,4890,4890,4885,2483
|
|
20231107,134000,22238502550,4890,4890,4890,4885,435
|
|
20231107,133900,22236376775,4890,4885,4890,4885,1081
|
|
20231107,133800,22231095570,4885,4885,4890,4880,2616
|
|
20231107,133700,22218320600,4885,4890,4890,4885,2035
|
|
20231107,133600,22208374555,4885,4890,4890,4885,284
|
|
20231107,133500,22206986465,4890,4885,4890,4885,159
|
|
20231107,133400,22206209290,4885,4885,4885,4880,813
|
|
20231107,133300,22202237830,4885,4885,4885,4885,2250
|
|
20231107,133200,22191246580,4890,4890,4890,4885,3377
|
|
20231107,133100,22174749550,4890,4890,4890,4885,958
|
|
20231107,133000,22170065070,4885,4885,4890,4885,753
|
|
20231107,132900,22166386605,4885,4885,4885,4885,5469
|
|
20231107,132800,22139670540,4885,4885,4885,4880,976
|
|
20231107,132700,22134904830,4885,4885,4885,4880,1641
|
|
20231107,132600,22126895425,4885,4885,4890,4880,586
|
|
20231107,132500,22124032905,4885,4890,4890,4885,4071
|
|
20231107,132400,22104145615,4890,4885,4890,4885,807
|
|
20231107,132300,22100203370,4885,4890,4890,4885,2382
|
|
20231107,132200,22088557895,4895,4890,4895,4890,598
|
|
20231107,132100,22085633120,4890,4885,4890,4885,1622
|
|
20231107,132000,22077702650,4890,4885,4890,4885,2372
|
|
20231107,131900,22066104010,4885,4890,4890,4885,335
|
|
20231107,131800,22064467530,4885,4890,4890,4885,1351
|
|
20231107,131700,22057862260,4890,4885,4890,4885,150
|
|
20231107,131600,22057129485,4880,4890,4895,4880,2805
|
|
20231107,131500,22043420515,4890,4885,4895,4880,4696
|
|
20231107,131400,22020458060,4885,4880,4885,4880,1817
|
|
20231107,131300,22011583550,4880,4885,4885,4875,729
|
|
20231107,131200,22008029200,4875,4880,4880,4875,4060
|
|
20231107,131100,21988216560,4880,4880,4880,4875,1714
|
|
20231107,131000,21979855195,4880,4875,4880,4875,829
|
|
20231107,130900,21975812760,4880,4880,4880,4880,154
|
|
20231107,130800,21975061240,4880,4880,4880,4880,796
|
|
20231107,130700,21971176760,4880,4875,4880,4875,693
|
|
20231107,130600,21967797880,4880,4880,4880,4870,3811
|
|
20231107,130500,21949215070,4880,4880,4880,4880,868
|
|
20231107,130400,21944979230,4875,4875,4880,4875,1694
|
|
20231107,130300,21936717210,4875,4880,4880,4875,4297
|
|
20231107,130200,21915760405,4875,4860,4880,4860,10995
|
|
20231107,130100,21862183290,4860,4865,4870,4860,1372
|
|
20231107,130000,21855510665,4865,4865,4865,4865,33
|
|
20231107,125900,21855350120,4870,4870,4870,4865,461
|
|
20231107,125800,21853106550,4870,4880,4880,4870,1986
|
|
20231107,125700,21843434560,4870,4880,4880,4870,1430
|
|
20231107,125600,21836464030,4880,4885,4885,4870,7421
|
|
20231107,125500,21800282790,4880,4880,4885,4875,6772
|
|
20231107,125400,21767237220,4880,4875,4880,4875,3253
|
|
20231107,125300,21751371060,4875,4870,4875,4870,917
|
|
20231107,125200,21746905015,4870,4865,4875,4865,2492
|
|
20231107,125100,21734768500,4860,4865,4870,4860,982
|
|
20231107,125000,21729992210,4855,4870,4870,4855,3
|
|
20231107,124900,21729977630,4865,4855,4865,4855,2604
|
|
20231107,124800,21717326190,4855,4870,4870,4855,944
|
|
20231107,124700,21712740040,4870,4860,4870,4860,2156
|
|
20231107,124600,21702260600,4860,4850,4860,4840,5687
|
|
20231107,124500,21674695885,4860,4850,4860,4850,6462
|
|
20231107,124400,21643355165,4850,4850,4850,4845,1706
|
|
20231107,124300,21635083115,4860,4850,4860,4845,4084
|
|
20231107,124200,21615275950,4850,4850,4850,4845,624
|
|
20231107,124100,21612251675,4845,4840,4850,4835,1069
|
|
20231107,124000,21607073755,4835,4840,4840,4835,785
|
|
20231107,123900,21603275875,4840,4865,4865,4840,1462
|
|
20231107,123800,21596183100,4865,4855,4870,4855,426
|
|
20231107,123700,21594109810,4870,4855,4870,4855,487
|
|
20231107,123600,21591744705,4855,4875,4875,4855,6585
|
|
20231107,123500,21559737585,4875,4855,4880,4850,5955
|
|
20231107,123400,21530707700,4855,4855,4865,4855,211
|
|
20231107,123300,21529683225,4855,4845,4865,4845,682
|
|
20231107,123200,21526373575,4845,4850,4850,4830,646
|
|
20231107,123100,21523247225,4850,4840,4850,4825,2051
|
|
20231107,123000,21513314845,4845,4815,4845,4815,3703
|
|
20231107,122900,21495425350,4820,4815,4835,4815,379
|
|
20231107,122800,21493599365,4835,4810,4835,4810,607
|
|
20231107,122700,21490675120,4835,4830,4835,4815,1786
|
|
20231107,122600,21482066710,4830,4820,4830,4820,2393
|
|
20231107,122500,21470509060,4820,4810,4820,4810,2270
|
|
20231107,122400,21459581115,4815,4820,4820,4810,3761
|
|
20231107,122300,21441478505,4820,4825,4825,4820,620
|
|
20231107,122200,21438488430,4825,4830,4830,4825,8462
|
|
20231107,122100,21397628675,4830,4825,4830,4825,3137
|
|
20231107,122000,21382479985,4830,4830,4830,4825,678
|
|
20231107,121900,21379207225,4830,4825,4830,4805,2374
|
|
20231107,121800,21367776050,4825,4810,4825,4800,4319
|
|
20231107,121700,21347007610,4810,4780,4810,4780,6694
|
|
20231107,121600,21314949090,4780,4800,4800,4780,29721
|
|
20231107,121500,21172770505,4795,4800,4810,4795,25645
|
|
20231107,121400,21049696000,4800,4810,4815,4800,14740
|
|
20231107,121300,20978868900,4810,4820,4820,4810,13147
|
|
20231107,121200,20915592505,4820,4825,4825,4820,26105
|
|
20231107,121100,20789743290,4825,4825,4835,4825,7617
|
|
20231107,121000,20752977590,4830,4830,4840,4825,4043
|
|
20231107,120900,20733454045,4825,4825,4830,4825,2558
|
|
20231107,120800,20721111435,4830,4830,4830,4825,11838
|
|
20231107,120700,20663957820,4830,4835,4835,4830,6202
|
|
20231107,120600,20633981995,4835,4850,4850,4835,9055
|
|
20231107,120500,20590156415,4845,4855,4855,4845,10396
|
|
20231107,120400,20539756775,4855,4855,4855,4850,4079
|
|
20231107,120300,20519972950,4850,4855,4860,4850,4026
|
|
20231107,120200,20500439765,4855,4875,4875,4855,1558
|
|
20231107,120100,20492874620,4880,4850,4880,4850,7661
|
|
20231107,120000,20455659230,4850,4855,4855,4850,10712
|
|
20231107,115900,20403696900,4860,4855,4860,4850,8334
|
|
20231107,115800,20363234840,4860,4855,4865,4855,2649
|
|
20231107,115700,20350372315,4855,4855,4865,4855,798
|
|
20231107,115600,20346495495,4855,4870,4870,4855,19918
|
|
20231107,115500,20249680810,4865,4870,4870,4865,1047
|
|
20231107,115400,20244582220,4870,4870,4870,4865,3995
|
|
20231107,115300,20225129020,4870,4870,4880,4870,3285
|
|
20231107,115200,20209128965,4870,4875,4885,4870,2095
|
|
20231107,115100,20198925625,4875,4870,4875,4865,3657
|
|
20231107,115000,20181119520,4870,4875,4875,4870,197
|
|
20231107,114900,20180159605,4875,4870,4875,4870,484
|
|
20231107,114800,20177801940,4870,4870,4870,4870,5208
|
|
20231107,114700,20152438980,4870,4875,4875,4870,2949
|
|
20231107,114600,20138067690,4875,4880,4880,4875,3232
|
|
20231107,114500,20122301730,4880,4880,4885,4880,1065
|
|
20231107,114400,20117104485,4880,4885,4885,4880,19938
|
|
20231107,114300,20019803855,4880,4880,4885,4880,2581
|
|
20231107,114200,20007208435,4885,4885,4890,4880,10441
|
|
20231107,114100,19956208100,4890,4885,4890,4885,2726
|
|
20231107,114000,19942889880,4885,4885,4890,4885,2841
|
|
20231107,113900,19929009235,4890,4885,4890,4885,1000
|
|
20231107,113800,19924124205,4885,4890,4890,4885,3838
|
|
20231107,113700,19905374760,4890,4885,4890,4885,1745
|
|
20231107,113600,19896849650,4885,4890,4890,4885,771
|
|
20231107,113500,19893080775,4890,4885,4890,4885,1402
|
|
20231107,113400,19886226960,4890,4890,4890,4885,5846
|
|
20231107,113300,19857662495,4885,4885,4890,4885,287
|
|
20231107,113200,19856260490,4885,4890,4890,4885,4523
|
|
20231107,113100,19834148100,4890,4890,4895,4890,613
|
|
20231107,113000,19831150525,4895,4885,4895,4885,1344
|
|
20231107,112900,19824580055,4885,4895,4895,4885,4745
|
|
20231107,112800,19801386095,4890,4900,4900,4890,1846
|
|
20231107,112700,19792358640,4895,4890,4900,4890,23
|
|
20231107,112600,19792246155,4885,4900,4900,4885,4445
|
|
20231107,112500,19770528660,4890,4895,4900,4885,3361
|
|
20231107,112400,19754079040,4895,4890,4895,4890,421
|
|
20231107,112300,19752019845,4890,4885,4895,4885,1527
|
|
20231107,112200,19744554080,4885,4890,4890,4885,4264
|
|
20231107,112100,19723719215,4885,4890,4890,4885,1501
|
|
20231107,112000,19716385110,4890,4895,4895,4885,273
|
|
20231107,111900,19715049750,4885,4890,4890,4885,3214
|
|
20231107,111800,19699345905,4890,4900,4900,4890,216
|
|
20231107,111700,19698289580,4890,4885,4900,4885,1971
|
|
20231107,111600,19688658180,4900,4900,4900,4885,598
|
|
20231107,111500,19685732330,4905,4880,4905,4880,2344
|
|
20231107,111400,19674290775,4875,4875,4880,4875,3712
|
|
20231107,111300,19656192870,4880,4875,4880,4875,1769
|
|
20231107,111200,19647568895,4875,4880,4880,4875,7754
|
|
20231107,111100,19609749885,4885,4880,4885,4880,4152
|
|
20231107,111000,19589487155,4880,4880,4885,4880,2787
|
|
20231107,110900,19575884900,4885,4880,4885,4880,7677
|
|
20231107,110800,19538413820,4885,4900,4900,4880,37345
|
|
20231107,110700,19355830280,4900,4900,4900,4895,7124
|
|
20231107,110600,19320952920,4900,4895,4900,4890,3662
|
|
20231107,110500,19303032485,4895,4905,4910,4890,7301
|
|
20231107,110400,19267281835,4900,4905,4910,4900,2264
|
|
20231107,110300,19256174960,4905,4910,4910,4905,3668
|
|
20231107,110200,19238174260,4910,4910,4920,4910,3175
|
|
20231107,110100,19222584880,4910,4915,4920,4910,4931
|
|
20231107,110000,19198357280,4915,4920,4920,4915,941
|
|
20231107,105900,19193731190,4920,4920,4920,4915,4037
|
|
20231107,105800,19173876155,4920,4925,4925,4910,10042
|
|
20231107,105700,19124475445,4920,4910,4925,4905,11821
|
|
20231107,105600,19066370490,4905,4910,4910,4900,2007
|
|
20231107,105500,19056523840,4900,4905,4910,4900,2254
|
|
20231107,105400,19045467980,4900,4905,4905,4900,330
|
|
20231107,105300,19043850315,4905,4890,4905,4890,556
|
|
20231107,105200,19041125640,4890,4895,4895,4890,4886
|
|
20231107,105100,19017215185,4895,4895,4895,4890,9394
|
|
20231107,105000,18971250940,4900,4900,4905,4900,1784
|
|
20231107,104900,18962509120,4905,4910,4915,4900,5183
|
|
20231107,104800,18937072285,4910,4915,4915,4910,1295
|
|
20231107,104700,18930712475,4915,4920,4920,4910,2050
|
|
20231107,104600,18920639250,4920,4920,4925,4915,926
|
|
20231107,104500,18916083635,4920,4915,4930,4910,4476
|
|
20231107,104400,18894052005,4915,4915,4915,4910,1922
|
|
20231107,104300,18884606035,4910,4890,4910,4885,8680
|
|
20231107,104200,18842093310,4910,4915,4915,4885,11775
|
|
20231107,104100,18784454895,4915,4920,4920,4910,1355
|
|
20231107,104000,18777789245,4920,4920,4920,4910,3123
|
|
20231107,103900,18762430145,4920,4900,4925,4890,8455
|
|
20231107,103800,18720893425,4895,4885,4900,4880,2337
|
|
20231107,103700,18709471780,4885,4885,4900,4880,8964
|
|
20231107,103600,18665700060,4885,4895,4900,4885,16391
|
|
20231107,103500,18585545290,4895,4910,4910,4895,12610
|
|
20231107,103400,18523736605,4910,4910,4915,4905,7442
|
|
20231107,103300,18487197235,4915,4915,4915,4910,1929
|
|
20231107,103200,18477721480,4915,4915,4920,4915,789
|
|
20231107,103100,18473843175,4915,4915,4920,4915,878
|
|
20231107,103000,18469527690,4915,4910,4915,4910,867
|
|
20231107,102900,18465268700,4910,4915,4920,4905,2326
|
|
20231107,102800,18453833750,4905,4920,4925,4900,6655
|
|
20231107,102700,18421152455,4920,4905,4920,4905,8787
|
|
20231107,102600,18377989960,4905,4910,4910,4905,3250
|
|
20231107,102500,18362042350,4910,4915,4915,4905,2065
|
|
20231107,102400,18351900075,4915,4905,4925,4900,4916
|
|
20231107,102300,18327753320,4900,4900,4905,4895,1923
|
|
20231107,102200,18318329460,4900,4895,4900,4895,3419
|
|
20231107,102100,18301583775,4895,4885,4895,4885,2568
|
|
20231107,102000,18289031675,4885,4890,4895,4885,13937
|
|
20231107,101900,18220842735,4890,4900,4900,4890,5084
|
|
20231107,101800,18195963355,4900,4905,4905,4895,6000
|
|
20231107,101700,18166562295,4900,4905,4910,4900,8423
|
|
20231107,101600,18125268945,4905,4895,4910,4895,8461
|
|
20231107,101500,18083803170,4895,4890,4905,4890,15314
|
|
20231107,101400,18008789790,4890,4865,4890,4865,18456
|
|
20231107,101300,17918696775,4870,4865,4870,4860,15489
|
|
20231107,101200,17843349695,4870,4880,4885,4860,25893
|
|
20231107,101100,17717231040,4880,4870,4895,4870,15468
|
|
20231107,101000,17641765275,4875,4900,4905,4850,46423
|
|
20231107,100900,17415719775,4895,4925,4925,4870,70241
|
|
20231107,100800,17071696895,4920,4910,4930,4905,25551
|
|
20231107,100700,16946098815,4910,4950,4950,4895,103148
|
|
20231107,100600,16438978460,4945,4955,4960,4945,39856
|
|
20231107,100500,16241622570,4955,4980,4980,4955,69910
|
|
20231107,100400,15894441070,4980,4980,4990,4975,15184
|
|
20231107,100300,15818822775,4980,4995,4995,4980,23834
|
|
20231107,100200,15700016885,4995,4990,4995,4985,16657
|
|
20231107,100100,15616905760,4990,5010,5020,4990,17056
|
|
20231107,100000,15531635925,5010,5020,5020,5000,15678
|
|
20231107,095900,15453083375,5010,5010,5030,5010,24635
|
|
20231107,095800,15329497375,5000,5000,5010,4995,12721
|
|
20231107,095700,15265872875,4995,4990,5000,4990,6240
|
|
20231107,095600,15234705840,4990,4990,5000,4985,24751
|
|
20231107,095500,15111191555,4995,4995,5000,4990,8722
|
|
20231107,095400,15067637315,4990,5000,5000,4990,12556
|
|
20231107,095300,15004909960,4995,5040,5040,4995,24781
|
|
20231107,095200,14880660655,5040,4995,5040,4995,39092
|
|
20231107,095100,14684299860,4995,4990,4995,4985,21899
|
|
20231107,095000,14575003605,4995,5000,5020,4990,36299
|
|
20231107,094900,14393683965,5000,5010,5020,4995,42106
|
|
20231107,094800,14182985705,5000,5020,5030,5000,63641
|
|
20231107,094700,13863927995,5030,5050,5060,5020,61023
|
|
20231107,094600,13556343985,5060,5060,5060,5030,104096
|
|
20231107,094500,13031498605,5060,5080,5090,5050,184475
|
|
20231107,094400,12095628625,5080,5060,5090,5050,182926
|
|
20231107,094300,11168616565,5070,5030,5090,5010,260503
|
|
20231107,094200,9849678855,5020,5000,5050,4995,220878
|
|
20231107,094100,8738885965,5000,4975,5000,4975,16774
|
|
20231107,094000,8655170805,4975,4985,4990,4975,19314
|
|
20231107,093900,8558964550,4985,4995,4995,4980,13835
|
|
20231107,093800,8489958945,4990,4990,4995,4985,6646
|
|
20231107,093700,8456776155,4980,4995,5000,4980,21875
|
|
20231107,093600,8347545125,5000,4995,5000,4990,21465
|
|
20231107,093500,8240324095,4995,4985,4995,4975,11772
|
|
20231107,093400,8181646780,4980,5000,5000,4975,34725
|
|
20231107,093300,8008301865,5000,4990,5000,4985,67148
|
|
20231107,093200,7673138345,4975,4970,4990,4965,25723
|
|
20231107,093100,7545049245,4960,4960,4975,4960,12032
|
|
20231107,093000,7485346725,4965,4980,4985,4960,20815
|
|
20231107,092900,7381856905,4980,4985,4990,4980,13400
|
|
20231107,092800,7315034395,4985,4960,4990,4960,21346
|
|
20231107,092700,7208778770,4960,4970,4975,4955,13530
|
|
20231107,092600,7141712185,4975,4980,4980,4955,31003
|
|
20231107,092500,6987790885,4970,4970,4980,4960,25150
|
|
20231107,092400,6862844290,4965,4975,4975,4965,24598
|
|
20231107,092300,6740611155,4975,4995,5000,4970,35425
|
|
20231107,092200,6564052525,4995,4990,5000,4990,13326
|
|
20231107,092100,6497497845,4995,4990,5000,4985,23934
|
|
20231107,092000,6377963905,4985,4985,4990,4980,18314
|
|
20231107,091900,6286689575,4985,4975,4985,4975,17655
|
|
20231107,091800,6198796580,4975,4980,4985,4975,17466
|
|
20231107,091700,6111806815,4980,4985,4990,4955,54898
|
|
20231107,091600,5838683205,4985,4995,5000,4980,32794
|
|
20231107,091500,5675104905,5000,5030,5030,4990,71232
|
|
20231107,091400,5318397345,5030,5010,5030,5000,85316
|
|
20231107,091300,4890187525,5010,5010,5020,4995,41711
|
|
20231107,091200,4681359970,5010,4985,5020,4975,65932
|
|
20231107,091100,4351827055,4985,5000,5030,4980,154294
|
|
20231107,091000,3579713250,5020,4955,5030,4950,271003
|
|
20231107,090900,2224302495,4950,4945,4960,4940,88468
|
|
20231107,090800,1786086725,4950,4895,4950,4895,89093
|
|
20231107,090700,1346505390,4900,4895,4910,4890,33852
|
|
20231107,090600,1180669335,4895,4865,4900,4850,19205
|
|
20231107,090500,1086952890,4870,4840,4875,4835,6699
|
|
20231107,090400,1054359765,4860,4830,4900,4820,32528
|
|
20231107,090300,897251795,4830,4840,4845,4830,31570
|
|
20231107,090200,744673575,4835,4895,4910,4835,64852
|
|
20231107,090100,429419340,4900,4885,4915,4870,29880
|
|
20231107,090000,282889790,4880,4870,4885,4860,56732
|