665 lines
33 KiB
CSV
665 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,200200,14063522360,5020,5020,5020,5020,28111
|
|
20231117,200100,14063522360,5020,5020,5020,5020,0
|
|
20231117,200000,14063522360,5020,5020,5020,5020,0
|
|
20231117,195900,14063522360,5020,5020,5020,5020,0
|
|
20231117,195800,14063522360,5020,5020,5020,5020,0
|
|
20231117,195700,14063522360,5020,5020,5020,5020,0
|
|
20231117,195600,14063522360,5020,5020,5020,5020,0
|
|
20231117,195500,14063522360,5020,5020,5020,5020,0
|
|
20231117,195400,14063522360,5020,5020,5020,5020,0
|
|
20231117,195300,14063522360,5020,5020,5020,5020,0
|
|
20231117,195200,14063522360,5020,5020,5020,5020,0
|
|
20231117,195100,14063522360,5020,5020,5020,5020,0
|
|
20231117,195000,14063522360,5020,5020,5020,5020,0
|
|
20231117,194900,14063522360,5020,5020,5020,5020,0
|
|
20231117,194800,14063522360,5020,5020,5020,5020,0
|
|
20231117,194700,14063522360,5020,5020,5020,5020,0
|
|
20231117,194600,14063522360,5020,5020,5020,5020,0
|
|
20231117,194500,14063522360,5020,5020,5020,5020,0
|
|
20231117,194400,14063522360,5020,5020,5020,5020,0
|
|
20231117,194300,14063522360,5020,5020,5020,5020,0
|
|
20231117,194200,14063522360,5020,5020,5020,5020,0
|
|
20231117,194100,14063522360,5020,5020,5020,5020,0
|
|
20231117,194000,14063522360,5020,5020,5020,5020,0
|
|
20231117,193900,14063522360,5020,5020,5020,5020,0
|
|
20231117,193800,14063522360,5020,5020,5020,5020,0
|
|
20231117,193700,14063522360,5020,5020,5020,5020,0
|
|
20231117,193600,14063522360,5020,5020,5020,5020,0
|
|
20231117,193500,14063522360,5020,5020,5020,5020,0
|
|
20231117,193400,14063522360,5020,5020,5020,5020,0
|
|
20231117,193300,14063522360,5020,5020,5020,5020,0
|
|
20231117,193200,14063522360,5020,5020,5020,5020,28111
|
|
20231117,193100,14063522360,5020,5020,5020,5020,0
|
|
20231117,193000,14063522360,5020,5020,5020,5020,0
|
|
20231117,192900,14063522360,5020,5020,5020,5020,0
|
|
20231117,192800,14063522360,5020,5020,5020,5020,0
|
|
20231117,192700,14063522360,5020,5020,5020,5020,0
|
|
20231117,192600,14063522360,5020,5020,5020,5020,0
|
|
20231117,192500,14063522360,5020,5020,5020,5020,0
|
|
20231117,192400,14063522360,5020,5020,5020,5020,0
|
|
20231117,192300,14063522360,5020,5020,5020,5020,0
|
|
20231117,192200,14063522360,5020,5020,5020,5020,0
|
|
20231117,192100,14063522360,5020,5020,5020,5020,0
|
|
20231117,192000,14063522360,5020,5020,5020,5020,0
|
|
20231117,191900,14063522360,5020,5020,5020,5020,0
|
|
20231117,191800,14063522360,5020,5020,5020,5020,0
|
|
20231117,191700,14063522360,5020,5020,5020,5020,0
|
|
20231117,191600,14063522360,5020,5020,5020,5020,0
|
|
20231117,191500,14063522360,5020,5020,5020,5020,0
|
|
20231117,191400,14063522360,5020,5020,5020,5020,0
|
|
20231117,191300,14063522360,5020,5020,5020,5020,0
|
|
20231117,191200,14063522360,5020,5020,5020,5020,0
|
|
20231117,191100,14063522360,5020,5020,5020,5020,0
|
|
20231117,191000,14063522360,5020,5020,5020,5020,0
|
|
20231117,190900,14063522360,5020,5020,5020,5020,0
|
|
20231117,190800,14063522360,5020,5020,5020,5020,0
|
|
20231117,190700,14063522360,5020,5020,5020,5020,0
|
|
20231117,190600,14063522360,5020,5020,5020,5020,0
|
|
20231117,190500,14063522360,5020,5020,5020,5020,0
|
|
20231117,190400,14063522360,5020,5020,5020,5020,0
|
|
20231117,190300,14063522360,5020,5020,5020,5020,0
|
|
20231117,190200,14063522360,5020,5020,5020,5020,28111
|
|
20231117,190100,14063522360,5020,5020,5020,5020,0
|
|
20231117,190000,14063522360,5020,5020,5020,5020,0
|
|
20231117,185900,14063522360,5020,5020,5020,5020,0
|
|
20231117,185800,14063522360,5020,5020,5020,5020,0
|
|
20231117,185700,14063522360,5020,5020,5020,5020,0
|
|
20231117,185600,14063522360,5020,5020,5020,5020,0
|
|
20231117,185500,14063522360,5020,5020,5020,5020,0
|
|
20231117,185400,14063522360,5020,5020,5020,5020,0
|
|
20231117,185300,14063522360,5020,5020,5020,5020,0
|
|
20231117,185200,14063522360,5020,5020,5020,5020,0
|
|
20231117,185100,14063522360,5020,5020,5020,5020,0
|
|
20231117,185000,14063522360,5020,5020,5020,5020,0
|
|
20231117,184900,14063522360,5020,5020,5020,5020,0
|
|
20231117,184800,14063522360,5020,5020,5020,5020,0
|
|
20231117,184700,14063522360,5020,5020,5020,5020,0
|
|
20231117,184600,14063522360,5020,5020,5020,5020,0
|
|
20231117,184500,14063522360,5020,5020,5020,5020,0
|
|
20231117,184400,14063522360,5020,5020,5020,5020,0
|
|
20231117,184300,14063522360,5020,5020,5020,5020,0
|
|
20231117,184200,14063522360,5020,5020,5020,5020,0
|
|
20231117,184100,14063522360,5020,5020,5020,5020,0
|
|
20231117,184000,14063522360,5020,5020,5020,5020,0
|
|
20231117,183900,14063522360,5020,5020,5020,5020,0
|
|
20231117,183800,14063522360,5020,5020,5020,5020,0
|
|
20231117,183700,14063522360,5020,5020,5020,5020,0
|
|
20231117,183600,14063522360,5020,5020,5020,5020,0
|
|
20231117,183500,14063522360,5020,5020,5020,5020,0
|
|
20231117,183400,14063522360,5020,5020,5020,5020,0
|
|
20231117,183300,14063522360,5020,5020,5020,5020,0
|
|
20231117,183200,14063522360,5020,5020,5020,5020,28111
|
|
20231117,183100,14063522360,5020,5020,5020,5020,0
|
|
20231117,183000,14063522360,5020,5020,5020,5020,0
|
|
20231117,182900,14063522360,5020,5020,5020,5020,0
|
|
20231117,182800,14063522360,5020,5020,5020,5020,0
|
|
20231117,182700,14063522360,5020,5020,5020,5020,0
|
|
20231117,182600,14063522360,5020,5020,5020,5020,0
|
|
20231117,182500,14063522360,5020,5020,5020,5020,0
|
|
20231117,182400,14063522360,5020,5020,5020,5020,0
|
|
20231117,182300,14063522360,5020,5020,5020,5020,0
|
|
20231117,182200,14063522360,5020,5020,5020,5020,0
|
|
20231117,182100,14063522360,5020,5020,5020,5020,0
|
|
20231117,182000,14063522360,5020,5020,5020,5020,0
|
|
20231117,181900,14063522360,5020,5020,5020,5020,0
|
|
20231117,181800,14063522360,5020,5020,5020,5020,0
|
|
20231117,181700,14063522360,5020,5020,5020,5020,0
|
|
20231117,181600,14063522360,5020,5020,5020,5020,0
|
|
20231117,181500,14063522360,5020,5020,5020,5020,0
|
|
20231117,181400,14063522360,5020,5020,5020,5020,0
|
|
20231117,181300,14063522360,5020,5020,5020,5020,0
|
|
20231117,181200,14063522360,5020,5020,5020,5020,0
|
|
20231117,181100,14063522360,5020,5020,5020,5020,0
|
|
20231117,181000,14063522360,5020,5020,5020,5020,0
|
|
20231117,180900,14063522360,5020,5020,5020,5020,0
|
|
20231117,180800,14063522360,5020,5020,5020,5020,0
|
|
20231117,180700,14063522360,5020,5020,5020,5020,0
|
|
20231117,180600,14063522360,5020,5020,5020,5020,0
|
|
20231117,180500,14063522360,5020,5020,5020,5020,0
|
|
20231117,180400,14063522360,5020,5020,5020,5020,0
|
|
20231117,180300,14063522360,5020,5020,5020,5020,0
|
|
20231117,180200,14063522360,5020,5020,5020,5020,28111
|
|
20231117,180100,14063522360,5020,5020,5020,5020,0
|
|
20231117,180000,14063522360,5020,5020,5020,5020,0
|
|
20231117,175900,14063522360,5020,5020,5020,5020,0
|
|
20231117,175800,14063522360,5020,5020,5020,5020,0
|
|
20231117,175700,14063522360,5020,5020,5020,5020,0
|
|
20231117,175600,14063522360,5020,5020,5020,5020,0
|
|
20231117,175500,14063522360,5020,5020,5020,5020,0
|
|
20231117,175400,14063522360,5020,5020,5020,5020,0
|
|
20231117,175300,14063522360,5020,5020,5020,5020,0
|
|
20231117,175200,14063522360,5020,5020,5020,5020,0
|
|
20231117,175100,14063522360,5020,5020,5020,5020,0
|
|
20231117,175000,14063522360,5020,5020,5020,5020,0
|
|
20231117,174900,14063522360,5020,5020,5020,5020,0
|
|
20231117,174800,14063522360,5020,5020,5020,5020,0
|
|
20231117,174700,14063522360,5020,5020,5020,5020,0
|
|
20231117,174600,14063522360,5020,5020,5020,5020,0
|
|
20231117,174500,14063522360,5020,5020,5020,5020,0
|
|
20231117,174400,14063522360,5020,5020,5020,5020,0
|
|
20231117,174300,14063522360,5020,5020,5020,5020,0
|
|
20231117,174200,14063522360,5020,5020,5020,5020,0
|
|
20231117,174100,14063522360,5020,5020,5020,5020,0
|
|
20231117,174000,14063522360,5020,5020,5020,5020,0
|
|
20231117,173900,14063522360,5020,5020,5020,5020,0
|
|
20231117,173800,14063522360,5020,5020,5020,5020,0
|
|
20231117,173700,14063522360,5020,5020,5020,5020,0
|
|
20231117,173600,14063522360,5020,5020,5020,5020,0
|
|
20231117,173500,14063522360,5020,5020,5020,5020,0
|
|
20231117,173400,14063522360,5020,5020,5020,5020,0
|
|
20231117,173300,14063522360,5020,5020,5020,5020,0
|
|
20231117,173200,14063522360,5020,5020,5020,5020,28111
|
|
20231117,173100,14063522360,5020,5020,5020,5020,0
|
|
20231117,173000,14063522360,5020,5020,5020,5020,0
|
|
20231117,172900,14063522360,5020,5020,5020,5020,0
|
|
20231117,172800,14063522360,5020,5020,5020,5020,0
|
|
20231117,172700,14063522360,5020,5020,5020,5020,0
|
|
20231117,172600,14063522360,5020,5020,5020,5020,0
|
|
20231117,172500,14063522360,5020,5020,5020,5020,0
|
|
20231117,172400,14063522360,5020,5020,5020,5020,0
|
|
20231117,172300,14063522360,5020,5020,5020,5020,0
|
|
20231117,172200,14063522360,5020,5020,5020,5020,0
|
|
20231117,172100,14063522360,5020,5020,5020,5020,0
|
|
20231117,172000,14063522360,5020,5020,5020,5020,0
|
|
20231117,171900,14063522360,5020,5020,5020,5020,0
|
|
20231117,171800,14063522360,5020,5020,5020,5020,0
|
|
20231117,171700,14063522360,5020,5020,5020,5020,0
|
|
20231117,171600,14063522360,5020,5020,5020,5020,0
|
|
20231117,171500,14063522360,5020,5020,5020,5020,0
|
|
20231117,171400,14063522360,5020,5020,5020,5020,0
|
|
20231117,171300,14063522360,5020,5020,5020,5020,0
|
|
20231117,171200,14063522360,5020,5020,5020,5020,0
|
|
20231117,171100,14063522360,5020,5020,5020,5020,0
|
|
20231117,171000,14063522360,5020,5020,5020,5020,0
|
|
20231117,170900,14063522360,5020,5020,5020,5020,0
|
|
20231117,170800,14063522360,5020,5020,5020,5020,0
|
|
20231117,170700,14063522360,5020,5020,5020,5020,0
|
|
20231117,170600,14063522360,5020,5020,5020,5020,0
|
|
20231117,170500,14063522360,5020,5020,5020,5020,0
|
|
20231117,170400,14063522360,5020,5020,5020,5020,0
|
|
20231117,170300,14063522360,5020,5020,5020,5020,0
|
|
20231117,170200,14063522360,5020,5020,5020,5020,28111
|
|
20231117,170100,14063522360,5020,5020,5020,5020,0
|
|
20231117,170000,14063522360,5020,5020,5020,5020,0
|
|
20231117,165900,14063522360,5020,5020,5020,5020,0
|
|
20231117,165800,14063522360,5020,5020,5020,5020,0
|
|
20231117,165700,14063522360,5020,5020,5020,5020,0
|
|
20231117,165600,14063522360,5020,5020,5020,5020,0
|
|
20231117,165500,14063522360,5020,5020,5020,5020,0
|
|
20231117,165400,14063522360,5020,5020,5020,5020,0
|
|
20231117,165300,14063522360,5020,5020,5020,5020,0
|
|
20231117,165200,14063522360,5020,5020,5020,5020,0
|
|
20231117,165100,14063522360,5020,5020,5020,5020,0
|
|
20231117,165000,14063522360,5020,5020,5020,5020,0
|
|
20231117,164900,14063522360,5020,5020,5020,5020,0
|
|
20231117,164800,14063522360,5020,5020,5020,5020,0
|
|
20231117,164700,14063522360,5020,5020,5020,5020,0
|
|
20231117,164600,14063522360,5020,5020,5020,5020,0
|
|
20231117,164500,14063522360,5020,5020,5020,5020,0
|
|
20231117,164400,14063522360,5020,5020,5020,5020,0
|
|
20231117,164300,14063522360,5020,5020,5020,5020,0
|
|
20231117,164200,14063522360,5020,5020,5020,5020,0
|
|
20231117,164100,14063522360,5020,5020,5020,5020,0
|
|
20231117,164000,14063522360,5020,5020,5020,5020,0
|
|
20231117,163900,14063522360,5020,5020,5020,5020,0
|
|
20231117,163800,14063522360,5020,5020,5020,5020,0
|
|
20231117,163700,14063522360,5020,5020,5020,5020,0
|
|
20231117,163600,14063522360,5020,5020,5020,5020,0
|
|
20231117,163500,14063522360,5020,5020,5020,5020,0
|
|
20231117,163400,14063522360,5020,5020,5020,5020,0
|
|
20231117,163300,14063522360,5020,5020,5020,5020,0
|
|
20231117,163200,14063522360,5020,5020,5020,5020,28111
|
|
20231117,163100,14063522360,5020,5020,5020,5020,0
|
|
20231117,163000,14063522360,5020,5020,5020,5020,0
|
|
20231117,162900,14063522360,5020,5020,5020,5020,0
|
|
20231117,162800,14063522360,5020,5020,5020,5020,0
|
|
20231117,162700,14063522360,5020,5020,5020,5020,0
|
|
20231117,162600,14063522360,5020,5020,5020,5020,0
|
|
20231117,162500,14063522360,5020,5020,5020,5020,0
|
|
20231117,162400,14063522360,5020,5020,5020,5020,0
|
|
20231117,162300,14063522360,5020,5020,5020,5020,0
|
|
20231117,162200,14063522360,5020,5020,5020,5020,0
|
|
20231117,162100,14063522360,5020,5020,5020,5020,0
|
|
20231117,162000,14063522360,5020,5020,5020,5020,0
|
|
20231117,161900,14063522360,5020,5020,5020,5020,0
|
|
20231117,161800,14063522360,5020,5020,5020,5020,0
|
|
20231117,161700,14063522360,5020,5020,5020,5020,0
|
|
20231117,161600,14063522360,5020,5020,5020,5020,0
|
|
20231117,161500,14063522360,5020,5020,5020,5020,0
|
|
20231117,161400,14063522360,5020,5020,5020,5020,0
|
|
20231117,161300,14063522360,5020,5020,5020,5020,0
|
|
20231117,161200,14063522360,5020,5020,5020,5020,0
|
|
20231117,161100,14063522360,5020,5020,5020,5020,0
|
|
20231117,161000,14063522360,5020,5020,5020,5020,0
|
|
20231117,160900,14063522360,5020,5020,5020,5020,0
|
|
20231117,160800,14063522360,5020,5020,5020,5020,0
|
|
20231117,160700,14063522360,5020,5020,5020,5020,0
|
|
20231117,160600,14063522360,5020,5020,5020,5020,0
|
|
20231117,160500,14063522360,5020,5020,5020,5020,0
|
|
20231117,160400,14063522360,5020,5020,5020,5020,0
|
|
20231117,160300,14063522360,5020,5020,5020,5020,0
|
|
20231117,160200,14063522360,5020,5020,5020,5020,28111
|
|
20231117,160100,14063522360,5020,5020,5020,5020,0
|
|
20231117,160000,14063522360,5020,5020,5020,5020,0
|
|
20231117,155900,14063522360,5020,5020,5020,5020,0
|
|
20231117,155800,14063522360,5020,5020,5020,5020,0
|
|
20231117,155700,14063522360,5020,5020,5020,5020,0
|
|
20231117,155600,14063522360,5020,5020,5020,5020,0
|
|
20231117,155500,14063522360,5020,5020,5020,5020,0
|
|
20231117,155400,14063522360,5020,5020,5020,5020,0
|
|
20231117,155300,14063522360,5020,5020,5020,5020,0
|
|
20231117,155200,14063522360,5020,5020,5020,5020,0
|
|
20231117,155100,14063522360,5020,5020,5020,5020,0
|
|
20231117,155000,14063522360,5020,5020,5020,5020,0
|
|
20231117,154900,14063522360,5020,5020,5020,5020,0
|
|
20231117,154800,14063522360,5020,5020,5020,5020,0
|
|
20231117,154700,14063522360,5020,5020,5020,5020,0
|
|
20231117,154600,14063522360,5020,5020,5020,5020,0
|
|
20231117,154500,14063522360,5020,5020,5020,5020,0
|
|
20231117,154400,14063522360,5020,5020,5020,5020,0
|
|
20231117,154300,14063522360,5020,5020,5020,5020,0
|
|
20231117,154200,14063522360,5020,5020,5020,5020,0
|
|
20231117,154100,14063522360,5020,5020,5020,5020,0
|
|
20231117,154000,14063522360,5020,5020,5020,5020,0
|
|
20231117,153900,14063522360,5020,5020,5020,5020,0
|
|
20231117,153800,14063522360,5020,5020,5020,5020,0
|
|
20231117,153700,14063522360,5020,5020,5020,5020,0
|
|
20231117,153600,14063522360,5020,5020,5020,5020,0
|
|
20231117,153500,14063522360,5020,5020,5020,5020,0
|
|
20231117,153400,14063522360,5020,5020,5020,5020,0
|
|
20231117,153300,14063522360,5020,5020,5020,5020,0
|
|
20231117,153200,14063522360,5020,5020,5020,5020,28111
|
|
20231117,153100,14063522360,5020,5020,5020,5020,0
|
|
20231117,153000,14063522360,5020,5020,5020,5020,28111
|
|
20231117,152900,13922405140,5010,5010,5010,5010,0
|
|
20231117,152800,13922405140,5010,5010,5010,5010,0
|
|
20231117,152700,13922405140,5010,5010,5010,5010,0
|
|
20231117,152600,13922405140,5010,5010,5010,5010,0
|
|
20231117,152500,13922405140,5010,5010,5010,5010,0
|
|
20231117,152400,13922405140,5010,5010,5010,5010,0
|
|
20231117,152300,13922405140,5010,5010,5010,5010,0
|
|
20231117,152200,13922405140,5010,5010,5010,5010,0
|
|
20231117,152100,13922405140,5010,5010,5010,5010,0
|
|
20231117,152000,13922405140,5010,5010,5010,5010,0
|
|
20231117,151900,13922405140,5010,5010,5030,5000,4815
|
|
20231117,151800,13898258650,5010,5010,5020,5010,2833
|
|
20231117,151700,13884042080,5000,5040,5050,5000,9892
|
|
20231117,151600,13834285810,5040,5040,5040,5030,6346
|
|
20231117,151500,13802316620,5040,5020,5040,5010,3717
|
|
20231117,151400,13783634020,5020,5000,5020,5000,5866
|
|
20231117,151300,13754279960,5000,5000,5010,4980,17806
|
|
20231117,151200,13665311805,5010,5020,5020,4990,7199
|
|
20231117,151100,13629271090,5020,5000,5020,4995,3030
|
|
20231117,151000,13614085050,5010,4985,5010,4980,5849
|
|
20231117,150900,13584853295,4985,4975,4990,4970,603
|
|
20231117,150800,13581848680,4975,4970,4990,4970,2275
|
|
20231117,150700,13570533305,4975,4985,4985,4970,6387
|
|
20231117,150600,13538754175,4980,4995,4995,4970,10686
|
|
20231117,150500,13485559270,4995,4995,5000,4990,3382
|
|
20231117,150400,13468672175,4995,5000,5010,4990,5049
|
|
20231117,150300,13443449450,5000,5020,5020,4980,4365
|
|
20231117,150200,13421677660,5020,5000,5020,4990,2097
|
|
20231117,150100,13411204045,5000,5000,5000,4995,3823
|
|
20231117,150000,13392089110,4990,5060,5060,4990,16352
|
|
20231117,145900,13310087075,5060,5050,5060,5040,1331
|
|
20231117,145800,13303354225,5060,5050,5060,5050,1116
|
|
20231117,145700,13297714965,5050,5030,5050,5030,3407
|
|
20231117,145600,13280572745,5030,5020,5030,5020,610
|
|
20231117,145500,13277508755,5030,5020,5030,5020,1113
|
|
20231117,145400,13271921285,5020,5030,5030,5020,1053
|
|
20231117,145300,13266629555,5030,5030,5040,5030,205
|
|
20231117,145200,13265598205,5030,5040,5040,5010,2403
|
|
20231117,145100,13253510135,5040,5040,5050,5020,3453
|
|
20231117,145000,13236126675,5050,5030,5050,5010,678
|
|
20231117,144900,13232710055,5000,4985,5050,4985,17228
|
|
20231117,144800,13146613315,4985,4975,4985,4975,361
|
|
20231117,144700,13144815575,4975,4980,4985,4975,2283
|
|
20231117,144600,13133452930,4975,4980,4980,4975,3115
|
|
20231117,144500,13117949660,4980,4990,4990,4970,8265
|
|
20231117,144400,13076801355,4990,5000,5000,4990,2996
|
|
20231117,144300,13061835580,4995,5000,5000,4995,1650
|
|
20231117,144200,13053589745,4995,5020,5020,4995,1405
|
|
20231117,144100,13046559860,5000,5010,5010,5000,1827
|
|
20231117,144000,13037421710,5020,5030,5030,5020,441
|
|
20231117,143900,13035206610,5040,4995,5060,4995,2857
|
|
20231117,143800,13020880560,4995,5000,5000,4980,4900
|
|
20231117,143700,12996425210,5000,5000,5010,5000,918
|
|
20231117,143600,12991834710,5010,4985,5010,4980,7468
|
|
20231117,143500,12954583970,4985,5010,5010,4985,2082
|
|
20231117,143400,12944177520,5010,4985,5020,4985,2678
|
|
20231117,143300,12930759230,5000,5000,5010,4980,18500
|
|
20231117,143200,12838419485,5000,5030,5050,5000,11057
|
|
20231117,143100,12783034675,5050,5030,5050,5020,1832
|
|
20231117,143000,12773821075,5030,5040,5040,5030,2431
|
|
20231117,142900,12761591425,5040,5050,5050,5040,558
|
|
20231117,142800,12758774095,5050,5050,5050,5030,3483
|
|
20231117,142700,12741240615,5050,5070,5070,5040,721
|
|
20231117,142600,12737605105,5070,5090,5090,5040,1829
|
|
20231117,142500,12728373535,5040,5070,5090,5040,7599
|
|
20231117,142400,12689977535,5070,5070,5080,5060,758
|
|
20231117,142300,12686134255,5090,5080,5090,5080,1796
|
|
20231117,142200,12677010415,5100,5080,5100,5060,3827
|
|
20231117,142100,12657562935,5100,5070,5100,5070,530
|
|
20231117,142000,12654875235,5070,5060,5070,5050,864
|
|
20231117,141900,12650503425,5060,5090,5090,5060,3194
|
|
20231117,141800,12634276965,5090,5100,5100,5090,715
|
|
20231117,141700,12630634105,5100,5100,5100,5090,2853
|
|
20231117,141600,12616084515,5100,5090,5100,5090,587
|
|
20231117,141500,12613095075,5080,5090,5100,5080,244
|
|
20231117,141400,12611854935,5080,5100,5100,5080,219
|
|
20231117,141300,12610740035,5080,5060,5090,5060,3130
|
|
20231117,141200,12594844975,5060,5040,5070,5040,1131
|
|
20231117,141100,12589114555,5040,5040,5070,5040,2121
|
|
20231117,141000,12578401095,5040,5050,5050,5030,2675
|
|
20231117,140900,12564921935,5040,5030,5050,5030,1063
|
|
20231117,140800,12559570405,5020,5050,5050,5020,1788
|
|
20231117,140700,12550580875,5030,5060,5060,5030,4228
|
|
20231117,140600,12529241885,5050,5060,5090,5050,2501
|
|
20231117,140500,12516560625,5060,5060,5060,5040,5778
|
|
20231117,140400,12487358135,5060,5040,5060,5040,6622
|
|
20231117,140300,12453964675,5040,5040,5040,5020,3299
|
|
20231117,140200,12437363205,5040,5050,5060,5030,7170
|
|
20231117,140100,12401259375,5050,5060,5060,5020,3916
|
|
20231117,140000,12381540525,5070,5050,5070,5030,4582
|
|
20231117,135900,12358377575,5030,5090,5090,5030,13045
|
|
20231117,135800,12292495205,5090,5100,5100,5090,2932
|
|
20231117,135700,12277544835,5100,5070,5140,5070,6616
|
|
20231117,135600,12243892685,5070,5100,5100,5060,7351
|
|
20231117,135500,12206552975,5100,5120,5120,5090,8205
|
|
20231117,135400,12164692695,5130,5130,5140,5120,3099
|
|
20231117,135300,12148813785,5120,5120,5120,5120,11
|
|
20231117,135200,12148757465,5110,5180,5190,5110,6624
|
|
20231117,135100,12114778065,5190,5170,5190,5160,4498
|
|
20231117,135000,12091520665,5170,5140,5170,5140,1593
|
|
20231117,134900,12083311675,5140,5170,5170,5140,3071
|
|
20231117,134800,12067501115,5150,5140,5170,5130,1370
|
|
20231117,134700,12060447295,5110,5110,5150,5100,8121
|
|
20231117,134600,12018905535,5110,5160,5160,5110,21470
|
|
20231117,134500,11908873965,5170,5150,5170,5150,11232
|
|
20231117,134400,11850987555,5150,5140,5180,5140,2381
|
|
20231117,134300,11838724225,5150,5150,5150,5140,3838
|
|
20231117,134200,11818969285,5150,5190,5190,5140,5961
|
|
20231117,134100,11788261455,5200,5220,5220,5150,10495
|
|
20231117,134000,11733905525,5230,5240,5250,5220,3868
|
|
20231117,133900,11713697565,5250,5240,5260,5220,3299
|
|
20231117,133800,11696423395,5260,5200,5270,5190,4978
|
|
20231117,133700,11670376725,5190,5190,5190,5160,685
|
|
20231117,133600,11666828475,5180,5170,5180,5150,2591
|
|
20231117,133500,11653442615,5170,5180,5180,5160,3798
|
|
20231117,133400,11633795985,5180,5200,5200,5170,6886
|
|
20231117,133300,11598095115,5210,5200,5230,5180,1529
|
|
20231117,133200,11590153825,5200,5190,5230,5170,10330
|
|
20231117,133100,11536392325,5180,5230,5240,5180,7824
|
|
20231117,133000,11495709165,5250,5280,5300,5240,14278
|
|
20231117,132900,11420616665,5280,5290,5310,5280,3431
|
|
20231117,132800,11402449065,5290,5300,5320,5270,10559
|
|
20231117,132700,11346485155,5300,5360,5370,5300,32277
|
|
20231117,132600,11174042175,5350,5270,5360,5250,50287
|
|
20231117,132500,10906323125,5270,5280,5290,5260,9342
|
|
20231117,132400,10857071515,5280,5280,5300,5260,15724
|
|
20231117,132300,10773975175,5280,5270,5280,5230,9219
|
|
20231117,132200,10725543895,5270,5230,5280,5230,5515
|
|
20231117,132100,10696521995,5240,5200,5240,5190,8525
|
|
20231117,132000,10652005245,5200,5190,5210,5190,4063
|
|
20231117,131900,10630878995,5190,5190,5200,5180,3338
|
|
20231117,131800,10613556795,5180,5190,5210,5180,4948
|
|
20231117,131700,10587857815,5190,5230,5230,5180,12631
|
|
20231117,131600,10522254125,5220,5230,5250,5190,17495
|
|
20231117,131500,10431247745,5230,5290,5290,5220,14919
|
|
20231117,131400,10352993425,5290,5240,5290,5210,21996
|
|
20231117,131300,10237571555,5240,5190,5240,5170,16910
|
|
20231117,131200,10149614405,5180,5140,5210,5140,13483
|
|
20231117,131100,10079883865,5140,5140,5160,5080,18816
|
|
20231117,131000,9983690055,5140,5200,5200,5080,20708
|
|
20231117,130900,9877454565,5200,5250,5300,5080,66569
|
|
20231117,130800,9527860665,5280,5140,5300,5130,95926
|
|
20231117,130700,9027422355,5140,5120,5150,5120,12875
|
|
20231117,130600,8961191595,5130,5090,5130,5090,9581
|
|
20231117,130500,8912245395,5090,5060,5110,5060,9487
|
|
20231117,130400,8863937635,5060,5020,5080,5020,9504
|
|
20231117,130300,8815940195,5030,5040,5040,5020,2622
|
|
20231117,130200,8802769395,5040,5070,5070,5030,2714
|
|
20231117,130100,8789059055,5060,5050,5070,5050,1996
|
|
20231117,130000,8778966755,5060,5070,5080,5060,5250
|
|
20231117,125900,8752344275,5070,5000,5070,5000,2637
|
|
20231117,125800,8739041745,5010,5030,5030,5000,3924
|
|
20231117,125700,8719371465,5030,5040,5040,5020,1505
|
|
20231117,125600,8711801275,5040,5040,5050,5030,3337
|
|
20231117,125500,8694994695,5060,5050,5070,5040,1561
|
|
20231117,125400,8687093515,5050,5090,5090,5020,3293
|
|
20231117,125300,8670467955,5090,5070,5090,5060,3229
|
|
20231117,125200,8654072085,5070,5040,5070,5000,6868
|
|
20231117,125100,8619520355,5040,5070,5100,5000,15579
|
|
20231117,125000,8541030225,5080,5120,5130,5080,17002
|
|
20231117,124900,8454299715,5120,5100,5140,5090,20430
|
|
20231117,124800,8349805375,5090,5100,5140,5090,9885
|
|
20231117,124700,8299239445,5090,5100,5110,5080,11410
|
|
20231117,124600,8241101435,5100,5050,5100,5050,13802
|
|
20231117,124500,8171114485,5050,5050,5070,5040,5869
|
|
20231117,124400,8141486285,5050,5020,5070,5020,5386
|
|
20231117,124300,8114274535,5050,5030,5060,5010,5658
|
|
20231117,124200,8085827385,5030,4990,5040,4990,4639
|
|
20231117,124100,8062627350,4990,5010,5030,4990,9904
|
|
20231117,124000,8013091735,5030,5030,5100,5010,18938
|
|
20231117,123900,7917452655,5030,5030,5040,4985,14139
|
|
20231117,123800,7846556280,5030,4995,5090,4975,40632
|
|
20231117,123700,7642095775,5000,4935,5000,4930,15862
|
|
20231117,123600,7563265180,4935,4945,4945,4925,1558
|
|
20231117,123500,7555573640,4930,4940,4955,4930,11715
|
|
20231117,123400,7497635875,4940,4905,4940,4900,16154
|
|
20231117,123300,7418153730,4905,4895,4905,4890,7358
|
|
20231117,123200,7382115075,4895,4890,4895,4890,2880
|
|
20231117,123100,7368027380,4890,4890,4895,4885,2160
|
|
20231117,123000,7357464465,4890,4860,4895,4860,15896
|
|
20231117,122900,7280061675,4860,4860,4860,4855,2424
|
|
20231117,122800,7268281060,4860,4860,4860,4855,972
|
|
20231117,122700,7263557560,4860,4855,4860,4855,1387
|
|
20231117,122600,7256823650,4855,4850,4855,4850,299
|
|
20231117,122500,7255373250,4850,4840,4850,4840,233
|
|
20231117,122400,7254245515,4840,4850,4850,4840,179
|
|
20231117,122300,7253378060,4850,4855,4855,4850,1069
|
|
20231117,122200,7248193335,4855,4860,4860,4855,217
|
|
20231117,122100,7247139360,4860,4860,4860,4855,2061
|
|
20231117,122000,7237122930,4860,4855,4860,4850,627
|
|
20231117,121900,7234081635,4855,4860,4865,4855,1916
|
|
20231117,121800,7224777550,4860,4860,4865,4855,470
|
|
20231117,121700,7222494960,4860,4855,4860,4855,529
|
|
20231117,121600,7219924590,4855,4835,4860,4835,3795
|
|
20231117,121500,7201528035,4835,4835,4835,4835,739
|
|
20231117,121400,7197954970,4825,4835,4835,4825,288
|
|
20231117,121300,7196564940,4835,4840,4840,4835,878
|
|
20231117,121200,7192319655,4840,4840,4840,4840,69
|
|
20231117,121100,7191985695,4840,4825,4840,4825,1785
|
|
20231117,121000,7183371385,4830,4840,4840,4830,1517
|
|
20231117,120900,7176041885,4840,4840,4840,4835,1137
|
|
20231117,120800,7170543965,4840,4845,4845,4840,1322
|
|
20231117,120700,7164144185,4845,4840,4845,4840,410
|
|
20231117,120600,7162159285,4845,4840,4845,4840,323
|
|
20231117,120500,7160594965,4840,4845,4845,4840,943
|
|
20231117,120400,7156030550,4845,4845,4850,4845,1254
|
|
20231117,120300,7149951420,4845,4835,4845,4830,27
|
|
20231117,120200,7149820810,4830,4830,4830,4830,265
|
|
20231117,120100,7148540860,4830,4830,4835,4830,1075
|
|
20231117,120000,7143348185,4830,4835,4835,4830,2856
|
|
20231117,115900,7129550560,4835,4830,4845,4830,2157
|
|
20231117,115800,7119121160,4835,4835,4835,4830,318
|
|
20231117,115700,7117584390,4835,4840,4840,4835,200
|
|
20231117,115600,7116617290,4840,4840,4840,4840,30
|
|
20231117,115500,7116472090,4840,4830,4840,4830,681
|
|
20231117,115400,7113182710,4835,4840,4840,4835,1477
|
|
20231117,115300,7106041290,4840,4840,4840,4840,481
|
|
20231117,115200,7103713250,4840,4845,4845,4840,308
|
|
20231117,115100,7102221990,4845,4840,4845,4835,1669
|
|
20231117,115000,7094145725,4840,4840,4845,4840,961
|
|
20231117,114900,7089494480,4840,4845,4845,4840,149
|
|
20231117,114800,7088773060,4845,4845,4845,4845,18
|
|
20231117,114700,7088685850,4840,4845,4850,4840,301
|
|
20231117,114600,7087228495,4845,4845,4850,4845,386
|
|
20231117,114500,7085358310,4850,4845,4850,4845,44
|
|
20231117,114400,7085144965,4850,4840,4850,4840,258
|
|
20231117,114300,7083895675,4840,4845,4845,4840,1266
|
|
20231117,114200,7077767325,4845,4840,4845,4840,153
|
|
20231117,114100,7077026185,4840,4840,4845,4840,1339
|
|
20231117,114000,7070540360,4845,4855,4855,4840,560
|
|
20231117,113900,7067825920,4850,4840,4850,4840,46
|
|
20231117,113800,7067603080,4855,4855,4855,4840,1795
|
|
20231117,113700,7058912180,4840,4845,4850,4840,130
|
|
20231117,113600,7058282045,4845,4845,4850,4840,6136
|
|
20231117,113500,7028569950,4850,4860,4865,4850,3258
|
|
20231117,113400,7012759500,4860,4845,4860,4845,1561
|
|
20231117,113300,7005186835,4845,4845,4850,4845,527
|
|
20231117,113200,7002633055,4850,4840,4850,4840,1798
|
|
20231117,113100,6993923835,4840,4840,4840,4835,778
|
|
20231117,113000,6990159490,4845,4840,4850,4840,227
|
|
20231117,112900,6989058755,4840,4830,4850,4830,3056
|
|
20231117,112800,6974276840,4835,4805,4835,4805,5816
|
|
20231117,112700,6946210785,4805,4805,4805,4805,663
|
|
20231117,112600,6943025070,4805,4805,4805,4800,760
|
|
20231117,112500,6939375770,4810,4810,4810,4805,1413
|
|
20231117,112400,6932586270,4805,4805,4805,4805,1237
|
|
20231117,112300,6926642485,4805,4800,4815,4800,877
|
|
20231117,112200,6922424780,4800,4800,4800,4800,1136
|
|
20231117,112100,6916971980,4800,4800,4805,4800,2045
|
|
20231117,112000,6907155920,4800,4810,4810,4800,590
|
|
20231117,111900,6904323830,4800,4810,4810,4800,1544
|
|
20231117,111800,6896912600,4810,4795,4810,4795,5342
|
|
20231117,111700,6871228460,4795,4800,4800,4790,3365
|
|
20231117,111600,6855090725,4800,4805,4805,4795,1760
|
|
20231117,111500,6846647925,4800,4805,4805,4795,2789
|
|
20231117,111400,6833263170,4805,4805,4805,4800,560
|
|
20231117,111300,6830572565,4805,4810,4810,4805,1549
|
|
20231117,111200,6823126605,4810,4810,4810,4805,825
|
|
20231117,111100,6819162325,4810,4800,4810,4800,2630
|
|
20231117,111000,6806527080,4800,4805,4810,4800,9883
|
|
20231117,110900,6759074100,4810,4810,4815,4805,757
|
|
20231117,110800,6755432360,4810,4810,4815,4805,1149
|
|
20231117,110700,6749907705,4810,4825,4825,4810,4735
|
|
20231117,110600,6727123290,4815,4825,4825,4815,2311
|
|
20231117,110500,6715985035,4830,4840,4840,4820,4607
|
|
20231117,110400,6693744575,4840,4845,4850,4840,1500
|
|
20231117,110300,6686482480,4845,4840,4850,4840,727
|
|
20231117,110200,6682960815,4840,4830,4840,4830,681
|
|
20231117,110100,6679665180,4835,4830,4840,4830,1082
|
|
20231117,110000,6674434525,4835,4830,4840,4830,1718
|
|
20231117,105900,6666132845,4830,4850,4855,4825,3693
|
|
20231117,105800,6648282170,4855,4850,4855,4850,803
|
|
20231117,105700,6644386985,4850,4825,4850,4825,2062
|
|
20231117,105600,6634418240,4820,4820,4820,4820,1975
|
|
20231117,105500,6624898740,4820,4830,4830,4820,1937
|
|
20231117,105400,6615560565,4825,4825,4830,4820,415
|
|
20231117,105300,6613558150,4835,4825,4835,4815,1217
|
|
20231117,105200,6607692155,4825,4820,4825,4820,1319
|
|
20231117,105100,6601332275,4820,4820,4830,4820,1700
|
|
20231117,105000,6593132595,4825,4830,4830,4825,384
|
|
20231117,104900,6591279790,4830,4830,4830,4830,529
|
|
20231117,104800,6588724720,4820,4820,4830,4820,80
|
|
20231117,104700,6588338660,4830,4820,4830,4815,2302
|
|
20231117,104600,6577234410,4820,4830,4835,4820,2918
|
|
20231117,104500,6563154610,4830,4840,4840,4825,4418
|
|
20231117,104400,6541804890,4840,4845,4850,4840,3626
|
|
20231117,104300,6524248415,4845,4825,4845,4825,711
|
|
20231117,104200,6520807475,4830,4840,4840,4825,323
|
|
20231117,104100,6519244635,4840,4830,4845,4830,1730
|
|
20231117,104000,6510871790,4810,4815,4835,4810,1474
|
|
20231117,103900,6503778515,4810,4825,4845,4805,3062
|
|
20231117,103800,6489033875,4825,4855,4860,4825,1610
|
|
20231117,103700,6481228100,4860,4875,4880,4860,5025
|
|
20231117,103600,6456767335,4880,4885,4885,4875,2117
|
|
20231117,103500,6446435985,4890,4870,4890,4870,1736
|
|
20231117,103400,6437958185,4885,4890,4890,4860,5733
|
|
20231117,103300,6410019755,4885,4885,4895,4860,9373
|
|
20231117,103200,6364271415,4885,4830,4885,4815,12937
|
|
20231117,103100,6301461210,4810,4805,4830,4800,2619
|
|
20231117,103000,6288866540,4815,4830,4830,4810,1459
|
|
20231117,102900,6281838225,4830,4850,4850,4825,2128
|
|
20231117,102800,6271554985,4840,4870,4870,4840,776
|
|
20231117,102700,6267792170,4870,4855,4870,4855,12712
|
|
20231117,102600,6205995505,4855,4830,4860,4825,8185
|
|
20231117,102500,6166356535,4830,4800,4830,4790,4363
|
|
20231117,102400,6145365815,4800,4785,4800,4780,2621
|
|
20231117,102300,6132819315,4785,4795,4795,4785,328
|
|
20231117,102200,6131248810,4795,4790,4795,4775,3427
|
|
20231117,102100,6114852975,4790,4790,4790,4775,3787
|
|
20231117,102000,6096730185,4790,4795,4800,4790,1104
|
|
20231117,101900,6091436440,4795,4765,4795,4765,6083
|
|
20231117,101800,6062343655,4770,4775,4780,4765,7002
|
|
20231117,101700,6028937080,4775,4780,4790,4770,9584
|
|
20231117,101600,5983169840,4780,4780,4780,4775,341
|
|
20231117,101500,5981539945,4780,4775,4790,4775,4455
|
|
20231117,101400,5960263595,4775,4775,4790,4775,953
|
|
20231117,101300,5955707785,4775,4775,4780,4770,2189
|
|
20231117,101200,5945257480,4780,4795,4800,4780,7707
|
|
20231117,101100,5908348485,4800,4795,4805,4790,2308
|
|
20231117,101000,5897287055,4805,4810,4810,4790,1698
|
|
20231117,100900,5889143050,4795,4820,4830,4795,15438
|
|
20231117,100800,5814982840,4815,4830,4830,4810,5602
|
|
20231117,100700,5787973670,4830,4830,4840,4830,1539
|
|
20231117,100600,5780534285,4830,4830,4835,4825,328
|
|
20231117,100500,5778950045,4830,4840,4840,4825,2657
|
|
20231117,100400,5766104460,4840,4840,4840,4830,1460
|
|
20231117,100300,5759048840,4840,4840,4850,4835,1736
|
|
20231117,100200,5750651615,4840,4840,4840,4830,198
|
|
20231117,100100,5749693480,4830,4835,4840,4825,4690
|
|
20231117,100000,5727045995,4830,4825,4840,4825,1051
|
|
20231117,095900,5721969330,4825,4825,4845,4825,1842
|
|
20231117,095800,5713074605,4825,4850,4855,4825,7436
|
|
20231117,095700,5677124520,4850,4865,4865,4850,2956
|
|
20231117,095600,5662771710,4855,4840,4870,4840,7882
|
|
20231117,095500,5624498795,4845,4845,4850,4830,1304
|
|
20231117,095400,5618195240,4845,4845,4850,4825,1394
|
|
20231117,095300,5611450585,4845,4850,4860,4845,1324
|
|
20231117,095200,5605030625,4850,4855,4875,4850,3508
|
|
20231117,095100,5587971325,4855,4850,4865,4850,757
|
|
20231117,095000,5584295830,4850,4825,4850,4825,979
|
|
20231117,094900,5579566240,4825,4850,4850,4820,1342
|
|
20231117,094800,5573080890,4850,4870,4875,4830,20705
|
|
20231117,094700,5472481610,4870,4865,4890,4865,4012
|
|
20231117,094600,5452931365,4865,4820,4880,4815,24858
|
|
20231117,094500,5332463040,4820,4800,4820,4800,11815
|
|
20231117,094400,5275645845,4800,4800,4805,4800,2726
|
|
20231117,094300,5262558730,4795,4790,4800,4780,7859
|
|
20231117,094200,5224895390,4790,4805,4810,4760,2018
|
|
20231117,094100,5215258080,4805,4745,4810,4730,12884
|
|
20231117,094000,5153456485,4760,4770,4770,4710,9785
|
|
20231117,093900,5107156400,4750,4795,4795,4750,10305
|
|
20231117,093800,5058022680,4790,4805,4805,4790,3005
|
|
20231117,093700,5043617490,4805,4795,4815,4790,6568
|
|
20231117,093600,5012102000,4805,4820,4835,4790,19833
|
|
20231117,093500,4916534790,4815,4810,4820,4800,6865
|
|
20231117,093400,4883479765,4810,4785,4810,4775,10127
|
|
20231117,093300,4834985925,4790,4785,4800,4780,5434
|
|
20231117,093200,4808964075,4800,4805,4810,4765,6018
|
|
20231117,093100,4780140170,4805,4745,4820,4745,33360
|
|
20231117,093000,4620129370,4730,4710,4750,4690,71844
|
|
20231117,092900,4281586625,4710,4730,4735,4710,20426
|
|
20231117,092800,4185228740,4720,4745,4745,4720,14515
|
|
20231117,092700,4116511075,4745,4765,4770,4740,16938
|
|
20231117,092600,4036028570,4765,4770,4775,4760,9722
|
|
20231117,092500,3989688400,4765,4770,4795,4760,16057
|
|
20231117,092400,3912964090,4785,4785,4790,4730,55622
|
|
20231117,092300,3648436350,4785,4810,4815,4780,20624
|
|
20231117,092200,3549456140,4810,4805,4810,4800,14008
|
|
20231117,092100,3482171530,4810,4835,4835,4780,52293
|
|
20231117,092000,3231027535,4835,4850,4855,4820,19322
|
|
20231117,091900,3137630015,4850,4905,4905,4850,47342
|
|
20231117,091800,2906913105,4900,4915,4915,4900,19467
|
|
20231117,091700,2811479245,4915,4935,4935,4905,19491
|
|
20231117,091600,2715644370,4935,4935,4945,4930,11472
|
|
20231117,091500,2659024415,4935,4935,4945,4925,6588
|
|
20231117,091400,2626512675,4940,4915,4940,4910,11289
|
|
20231117,091300,2570969790,4915,4910,4920,4905,8092
|
|
20231117,091200,2531211625,4905,4940,4945,4905,12573
|
|
20231117,091100,2469423390,4925,4945,4955,4925,15241
|
|
20231117,091000,2394079995,4945,4900,4945,4900,24001
|
|
20231117,090900,2276183595,4900,4950,4950,4900,23289
|
|
20231117,090800,2161716330,4940,4955,4960,4925,16815
|
|
20231117,090700,2078534150,4950,4960,4975,4935,14103
|
|
20231117,090600,2008814765,4960,4960,4965,4935,12622
|
|
20231117,090500,1946347730,4955,4990,4990,4915,48555
|
|
20231117,090400,1706248160,4995,5020,5020,4975,17750
|
|
20231117,090300,1617597000,5040,4900,5050,4895,58945
|
|
20231117,090200,1325652195,4905,5000,5000,4895,55739
|
|
20231117,090100,1050434230,5000,5050,5050,4900,107267
|
|
20231117,090000,517070980,5030,5130,5150,5030,101088
|