653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,195000,2588559355,4950,4950,4950,4950,9970
|
|
20231122,194900,2588559355,4950,4950,4950,4950,0
|
|
20231122,194800,2588559355,4950,4950,4950,4950,0
|
|
20231122,194700,2588559355,4950,4950,4950,4950,0
|
|
20231122,194600,2588559355,4950,4950,4950,4950,0
|
|
20231122,194500,2588559355,4950,4950,4950,4950,0
|
|
20231122,194400,2588559355,4950,4950,4950,4950,0
|
|
20231122,194300,2588559355,4950,4950,4950,4950,0
|
|
20231122,194200,2588559355,4950,4950,4950,4950,0
|
|
20231122,194100,2588559355,4950,4950,4950,4950,0
|
|
20231122,194000,2588559355,4950,4950,4950,4950,0
|
|
20231122,193900,2588559355,4950,4950,4950,4950,0
|
|
20231122,193800,2588559355,4950,4950,4950,4950,0
|
|
20231122,193700,2588559355,4950,4950,4950,4950,0
|
|
20231122,193600,2588559355,4950,4950,4950,4950,0
|
|
20231122,193500,2588559355,4950,4950,4950,4950,0
|
|
20231122,193400,2588559355,4950,4950,4950,4950,0
|
|
20231122,193300,2588559355,4950,4950,4950,4950,0
|
|
20231122,193200,2588559355,4950,4950,4950,4950,0
|
|
20231122,193100,2588559355,4950,4950,4950,4950,0
|
|
20231122,193000,2588559355,4950,4950,4950,4950,0
|
|
20231122,192900,2588559355,4950,4950,4950,4950,0
|
|
20231122,192800,2588559355,4950,4950,4950,4950,0
|
|
20231122,192700,2588559355,4950,4950,4950,4950,0
|
|
20231122,192600,2588559355,4950,4950,4950,4950,0
|
|
20231122,192500,2588559355,4950,4950,4950,4950,0
|
|
20231122,192400,2588559355,4950,4950,4950,4950,0
|
|
20231122,192300,2588559355,4950,4950,4950,4950,0
|
|
20231122,192200,2588559355,4950,4950,4950,4950,0
|
|
20231122,192100,2588559355,4950,4950,4950,4950,0
|
|
20231122,192000,2588559355,4950,4950,4950,4950,9970
|
|
20231122,191900,2588559355,4950,4950,4950,4950,0
|
|
20231122,191800,2588559355,4950,4950,4950,4950,0
|
|
20231122,191700,2588559355,4950,4950,4950,4950,0
|
|
20231122,191600,2588559355,4950,4950,4950,4950,0
|
|
20231122,191500,2588559355,4950,4950,4950,4950,0
|
|
20231122,191400,2588559355,4950,4950,4950,4950,0
|
|
20231122,191300,2588559355,4950,4950,4950,4950,0
|
|
20231122,191200,2588559355,4950,4950,4950,4950,0
|
|
20231122,191100,2588559355,4950,4950,4950,4950,0
|
|
20231122,191000,2588559355,4950,4950,4950,4950,0
|
|
20231122,190900,2588559355,4950,4950,4950,4950,0
|
|
20231122,190800,2588559355,4950,4950,4950,4950,0
|
|
20231122,190700,2588559355,4950,4950,4950,4950,0
|
|
20231122,190600,2588559355,4950,4950,4950,4950,0
|
|
20231122,190500,2588559355,4950,4950,4950,4950,0
|
|
20231122,190400,2588559355,4950,4950,4950,4950,0
|
|
20231122,190300,2588559355,4950,4950,4950,4950,0
|
|
20231122,190200,2588559355,4950,4950,4950,4950,0
|
|
20231122,190100,2588559355,4950,4950,4950,4950,0
|
|
20231122,190000,2588559355,4950,4950,4950,4950,0
|
|
20231122,185900,2588559355,4950,4950,4950,4950,0
|
|
20231122,185800,2588559355,4950,4950,4950,4950,0
|
|
20231122,185700,2588559355,4950,4950,4950,4950,0
|
|
20231122,185600,2588559355,4950,4950,4950,4950,0
|
|
20231122,185500,2588559355,4950,4950,4950,4950,0
|
|
20231122,185400,2588559355,4950,4950,4950,4950,0
|
|
20231122,185300,2588559355,4950,4950,4950,4950,0
|
|
20231122,185200,2588559355,4950,4950,4950,4950,0
|
|
20231122,185100,2588559355,4950,4950,4950,4950,0
|
|
20231122,185000,2588559355,4950,4950,4950,4950,9970
|
|
20231122,184900,2588559355,4950,4950,4950,4950,0
|
|
20231122,184800,2588559355,4950,4950,4950,4950,0
|
|
20231122,184700,2588559355,4950,4950,4950,4950,0
|
|
20231122,184600,2588559355,4950,4950,4950,4950,0
|
|
20231122,184500,2588559355,4950,4950,4950,4950,0
|
|
20231122,184400,2588559355,4950,4950,4950,4950,0
|
|
20231122,184300,2588559355,4950,4950,4950,4950,0
|
|
20231122,184200,2588559355,4950,4950,4950,4950,0
|
|
20231122,184100,2588559355,4950,4950,4950,4950,0
|
|
20231122,184000,2588559355,4950,4950,4950,4950,0
|
|
20231122,183900,2588559355,4950,4950,4950,4950,0
|
|
20231122,183800,2588559355,4950,4950,4950,4950,0
|
|
20231122,183700,2588559355,4950,4950,4950,4950,0
|
|
20231122,183600,2588559355,4950,4950,4950,4950,0
|
|
20231122,183500,2588559355,4950,4950,4950,4950,0
|
|
20231122,183400,2588559355,4950,4950,4950,4950,0
|
|
20231122,183300,2588559355,4950,4950,4950,4950,0
|
|
20231122,183200,2588559355,4950,4950,4950,4950,0
|
|
20231122,183100,2588559355,4950,4950,4950,4950,0
|
|
20231122,183000,2588559355,4950,4950,4950,4950,0
|
|
20231122,182900,2588559355,4950,4950,4950,4950,0
|
|
20231122,182800,2588559355,4950,4950,4950,4950,0
|
|
20231122,182700,2588559355,4950,4950,4950,4950,0
|
|
20231122,182600,2588559355,4950,4950,4950,4950,0
|
|
20231122,182500,2588559355,4950,4950,4950,4950,0
|
|
20231122,182400,2588559355,4950,4950,4950,4950,0
|
|
20231122,182300,2588559355,4950,4950,4950,4950,0
|
|
20231122,182200,2588559355,4950,4950,4950,4950,0
|
|
20231122,182100,2588559355,4950,4950,4950,4950,0
|
|
20231122,182000,2588559355,4950,4950,4950,4950,9970
|
|
20231122,181900,2588559355,4950,4950,4950,4950,0
|
|
20231122,181800,2588559355,4950,4950,4950,4950,0
|
|
20231122,181700,2588559355,4950,4950,4950,4950,0
|
|
20231122,181600,2588559355,4950,4950,4950,4950,0
|
|
20231122,181500,2588559355,4950,4950,4950,4950,0
|
|
20231122,181400,2588559355,4950,4950,4950,4950,0
|
|
20231122,181300,2588559355,4950,4950,4950,4950,0
|
|
20231122,181200,2588559355,4950,4950,4950,4950,0
|
|
20231122,181100,2588559355,4950,4950,4950,4950,0
|
|
20231122,181000,2588559355,4950,4950,4950,4950,0
|
|
20231122,180900,2588559355,4950,4950,4950,4950,0
|
|
20231122,180800,2588559355,4950,4950,4950,4950,0
|
|
20231122,180700,2588559355,4950,4950,4950,4950,0
|
|
20231122,180600,2588559355,4950,4950,4950,4950,0
|
|
20231122,180500,2588559355,4950,4950,4950,4950,0
|
|
20231122,180400,2588559355,4950,4950,4950,4950,0
|
|
20231122,180300,2588559355,4950,4950,4950,4950,0
|
|
20231122,180200,2588559355,4950,4950,4950,4950,0
|
|
20231122,180100,2588559355,4950,4950,4950,4950,0
|
|
20231122,180000,2588559355,4950,4950,4950,4950,0
|
|
20231122,175900,2588559355,4950,4950,4950,4950,0
|
|
20231122,175800,2588559355,4950,4950,4950,4950,0
|
|
20231122,175700,2588559355,4950,4950,4950,4950,0
|
|
20231122,175600,2588559355,4950,4950,4950,4950,0
|
|
20231122,175500,2588559355,4950,4950,4950,4950,0
|
|
20231122,175400,2588559355,4950,4950,4950,4950,0
|
|
20231122,175300,2588559355,4950,4950,4950,4950,0
|
|
20231122,175200,2588559355,4950,4950,4950,4950,0
|
|
20231122,175100,2588559355,4950,4950,4950,4950,0
|
|
20231122,175000,2588559355,4950,4950,4950,4950,9970
|
|
20231122,174900,2588559355,4950,4950,4950,4950,0
|
|
20231122,174800,2588559355,4950,4950,4950,4950,0
|
|
20231122,174700,2588559355,4950,4950,4950,4950,0
|
|
20231122,174600,2588559355,4950,4950,4950,4950,0
|
|
20231122,174500,2588559355,4950,4950,4950,4950,0
|
|
20231122,174400,2588559355,4950,4950,4950,4950,0
|
|
20231122,174300,2588559355,4950,4950,4950,4950,0
|
|
20231122,174200,2588559355,4950,4950,4950,4950,0
|
|
20231122,174100,2588559355,4950,4950,4950,4950,0
|
|
20231122,174000,2588559355,4950,4950,4950,4950,0
|
|
20231122,173900,2588559355,4950,4950,4950,4950,0
|
|
20231122,173800,2588559355,4950,4950,4950,4950,0
|
|
20231122,173700,2588559355,4950,4950,4950,4950,0
|
|
20231122,173600,2588559355,4950,4950,4950,4950,0
|
|
20231122,173500,2588559355,4950,4950,4950,4950,0
|
|
20231122,173400,2588559355,4950,4950,4950,4950,0
|
|
20231122,173300,2588559355,4950,4950,4950,4950,0
|
|
20231122,173200,2588559355,4950,4950,4950,4950,0
|
|
20231122,173100,2588559355,4950,4950,4950,4950,0
|
|
20231122,173000,2588559355,4950,4950,4950,4950,0
|
|
20231122,172900,2588559355,4950,4950,4950,4950,0
|
|
20231122,172800,2588559355,4950,4950,4950,4950,0
|
|
20231122,172700,2588559355,4950,4950,4950,4950,0
|
|
20231122,172600,2588559355,4950,4950,4950,4950,0
|
|
20231122,172500,2588559355,4950,4950,4950,4950,0
|
|
20231122,172400,2588559355,4950,4950,4950,4950,0
|
|
20231122,172300,2588559355,4950,4950,4950,4950,0
|
|
20231122,172200,2588559355,4950,4950,4950,4950,0
|
|
20231122,172100,2588559355,4950,4950,4950,4950,0
|
|
20231122,172000,2588559355,4950,4950,4950,4950,9970
|
|
20231122,171900,2588559355,4950,4950,4950,4950,0
|
|
20231122,171800,2588559355,4950,4950,4950,4950,0
|
|
20231122,171700,2588559355,4950,4950,4950,4950,0
|
|
20231122,171600,2588559355,4950,4950,4950,4950,0
|
|
20231122,171500,2588559355,4950,4950,4950,4950,0
|
|
20231122,171400,2588559355,4950,4950,4950,4950,0
|
|
20231122,171300,2588559355,4950,4950,4950,4950,0
|
|
20231122,171200,2588559355,4950,4950,4950,4950,0
|
|
20231122,171100,2588559355,4950,4950,4950,4950,0
|
|
20231122,171000,2588559355,4950,4950,4950,4950,0
|
|
20231122,170900,2588559355,4950,4950,4950,4950,0
|
|
20231122,170800,2588559355,4950,4950,4950,4950,0
|
|
20231122,170700,2588559355,4950,4950,4950,4950,0
|
|
20231122,170600,2588559355,4950,4950,4950,4950,0
|
|
20231122,170500,2588559355,4950,4950,4950,4950,0
|
|
20231122,170400,2588559355,4950,4950,4950,4950,0
|
|
20231122,170300,2588559355,4950,4950,4950,4950,0
|
|
20231122,170200,2588559355,4950,4950,4950,4950,0
|
|
20231122,170100,2588559355,4950,4950,4950,4950,0
|
|
20231122,170000,2588559355,4950,4950,4950,4950,0
|
|
20231122,165900,2588559355,4950,4950,4950,4950,0
|
|
20231122,165800,2588559355,4950,4950,4950,4950,0
|
|
20231122,165700,2588559355,4950,4950,4950,4950,0
|
|
20231122,165600,2588559355,4950,4950,4950,4950,0
|
|
20231122,165500,2588559355,4950,4950,4950,4950,0
|
|
20231122,165400,2588559355,4950,4950,4950,4950,0
|
|
20231122,165300,2588559355,4950,4950,4950,4950,0
|
|
20231122,165200,2588559355,4950,4950,4950,4950,0
|
|
20231122,165100,2588559355,4950,4950,4950,4950,0
|
|
20231122,165000,2588559355,4950,4950,4950,4950,9970
|
|
20231122,164900,2588559355,4950,4950,4950,4950,0
|
|
20231122,164800,2588559355,4950,4950,4950,4950,0
|
|
20231122,164700,2588559355,4950,4950,4950,4950,0
|
|
20231122,164600,2588559355,4950,4950,4950,4950,0
|
|
20231122,164500,2588559355,4950,4950,4950,4950,0
|
|
20231122,164400,2588559355,4950,4950,4950,4950,0
|
|
20231122,164300,2588559355,4950,4950,4950,4950,0
|
|
20231122,164200,2588559355,4950,4950,4950,4950,0
|
|
20231122,164100,2588559355,4950,4950,4950,4950,0
|
|
20231122,164000,2588559355,4950,4950,4950,4950,0
|
|
20231122,163900,2588559355,4950,4950,4950,4950,0
|
|
20231122,163800,2588559355,4950,4950,4950,4950,0
|
|
20231122,163700,2588559355,4950,4950,4950,4950,0
|
|
20231122,163600,2588559355,4950,4950,4950,4950,0
|
|
20231122,163500,2588559355,4950,4950,4950,4950,0
|
|
20231122,163400,2588559355,4950,4950,4950,4950,0
|
|
20231122,163300,2588559355,4950,4950,4950,4950,0
|
|
20231122,163200,2588559355,4950,4950,4950,4950,0
|
|
20231122,163100,2588559355,4950,4950,4950,4950,0
|
|
20231122,163000,2588559355,4950,4950,4950,4950,0
|
|
20231122,162900,2588559355,4950,4950,4950,4950,0
|
|
20231122,162800,2588559355,4950,4950,4950,4950,0
|
|
20231122,162700,2588559355,4950,4950,4950,4950,0
|
|
20231122,162600,2588559355,4950,4950,4950,4950,0
|
|
20231122,162500,2588559355,4950,4950,4950,4950,0
|
|
20231122,162400,2588559355,4950,4950,4950,4950,0
|
|
20231122,162300,2588559355,4950,4950,4950,4950,0
|
|
20231122,162200,2588559355,4950,4950,4950,4950,0
|
|
20231122,162100,2588559355,4950,4950,4950,4950,0
|
|
20231122,162000,2588559355,4950,4950,4950,4950,9970
|
|
20231122,161900,2588559355,4950,4950,4950,4950,0
|
|
20231122,161800,2588559355,4950,4950,4950,4950,0
|
|
20231122,161700,2588559355,4950,4950,4950,4950,0
|
|
20231122,161600,2588559355,4950,4950,4950,4950,0
|
|
20231122,161500,2588559355,4950,4950,4950,4950,0
|
|
20231122,161400,2588559355,4950,4950,4950,4950,0
|
|
20231122,161300,2588559355,4950,4950,4950,4950,0
|
|
20231122,161200,2588559355,4950,4950,4950,4950,0
|
|
20231122,161100,2588559355,4950,4950,4950,4950,0
|
|
20231122,161000,2588559355,4950,4950,4950,4950,0
|
|
20231122,160900,2588559355,4950,4950,4950,4950,0
|
|
20231122,160800,2588559355,4950,4950,4950,4950,0
|
|
20231122,160700,2588559355,4950,4950,4950,4950,0
|
|
20231122,160600,2588559355,4950,4950,4950,4950,0
|
|
20231122,160500,2588559355,4950,4950,4950,4950,0
|
|
20231122,160400,2588559355,4950,4950,4950,4950,0
|
|
20231122,160300,2588559355,4950,4950,4950,4950,0
|
|
20231122,160200,2588559355,4950,4950,4950,4950,0
|
|
20231122,160100,2588559355,4950,4950,4950,4950,0
|
|
20231122,160000,2588559355,4950,4950,4950,4950,0
|
|
20231122,155900,2588559355,4950,4950,4950,4950,0
|
|
20231122,155800,2588559355,4950,4950,4950,4950,0
|
|
20231122,155700,2588559355,4950,4950,4950,4950,0
|
|
20231122,155600,2588559355,4950,4950,4950,4950,0
|
|
20231122,155500,2588559355,4950,4950,4950,4950,0
|
|
20231122,155400,2588559355,4950,4950,4950,4950,0
|
|
20231122,155300,2588559355,4950,4950,4950,4950,0
|
|
20231122,155200,2588559355,4950,4950,4950,4950,0
|
|
20231122,155100,2588559355,4950,4950,4950,4950,0
|
|
20231122,155000,2588559355,4950,4950,4950,4950,9970
|
|
20231122,154900,2588559355,4950,4950,4950,4950,0
|
|
20231122,154800,2588559355,4950,4950,4950,4950,0
|
|
20231122,154700,2588559355,4950,4950,4950,4950,0
|
|
20231122,154600,2588559355,4950,4950,4950,4950,0
|
|
20231122,154500,2588559355,4950,4950,4950,4950,0
|
|
20231122,154400,2588559355,4950,4950,4950,4950,0
|
|
20231122,154300,2588559355,4950,4950,4950,4950,0
|
|
20231122,154200,2588559355,4950,4950,4950,4950,0
|
|
20231122,154100,2588559355,4950,4950,4950,4950,0
|
|
20231122,154000,2588559355,4950,4950,4950,4950,0
|
|
20231122,153900,2588559355,4950,4950,4950,4950,0
|
|
20231122,153800,2588559355,4950,4950,4950,4950,0
|
|
20231122,153700,2588559355,4950,4950,4950,4950,0
|
|
20231122,153600,2588559355,4950,4950,4950,4950,0
|
|
20231122,153500,2588559355,4950,4950,4950,4950,0
|
|
20231122,153400,2588559355,4950,4950,4950,4950,0
|
|
20231122,153300,2588559355,4950,4950,4950,4950,0
|
|
20231122,153200,2588559355,4950,4950,4950,4950,0
|
|
20231122,153100,2588559355,4950,4950,4950,4950,0
|
|
20231122,153000,2588559355,4950,4950,4950,4950,9970
|
|
20231122,152900,2539207855,4950,4950,4950,4950,0
|
|
20231122,152800,2539207855,4950,4950,4950,4950,0
|
|
20231122,152700,2539207855,4950,4950,4950,4950,0
|
|
20231122,152600,2539207855,4950,4950,4950,4950,0
|
|
20231122,152500,2539207855,4950,4950,4950,4950,0
|
|
20231122,152400,2539207855,4950,4950,4950,4950,0
|
|
20231122,152300,2539207855,4950,4950,4950,4950,0
|
|
20231122,152200,2539207855,4950,4950,4950,4950,0
|
|
20231122,152100,2539207855,4950,4950,4950,4950,0
|
|
20231122,152000,2539207855,4950,4950,4950,4950,0
|
|
20231122,151900,2539207855,4950,4955,4960,4950,1361
|
|
20231122,151800,2532466270,4955,4955,4955,4955,759
|
|
20231122,151700,2528705425,4955,4950,4955,4950,6849
|
|
20231122,151600,2494780800,4955,4955,4960,4955,1054
|
|
20231122,151500,2489557915,4955,4955,4960,4950,2563
|
|
20231122,151400,2476868645,4955,4960,4960,4950,4187
|
|
20231122,151300,2456127015,4955,4945,4955,4945,2795
|
|
20231122,151200,2442289870,4945,4955,4955,4945,5668
|
|
20231122,151100,2414247540,4950,4960,4970,4950,8281
|
|
20231122,151000,2373202450,4960,4970,4975,4960,4625
|
|
20231122,150900,2350235425,4975,4970,4975,4970,2655
|
|
20231122,150800,2337039065,4970,4980,4980,4970,3551
|
|
20231122,150700,2319373335,4975,4975,4980,4975,1703
|
|
20231122,150600,2310896960,4975,4970,4980,4970,1111
|
|
20231122,150500,2305372605,4975,4975,4980,4970,7944
|
|
20231122,150400,2265865595,4975,4985,4990,4975,3629
|
|
20231122,150300,2247784900,4990,4985,4990,4985,392
|
|
20231122,150200,2245829905,4990,4985,4990,4985,332
|
|
20231122,150100,2244173865,4990,4985,4995,4985,170
|
|
20231122,150000,2243325710,4990,4990,4990,4990,324
|
|
20231122,145900,2241708950,4990,4990,4990,4985,130
|
|
20231122,145800,2241060790,4990,4990,4990,4990,450
|
|
20231122,145700,2238815290,4995,4995,4995,4990,2281
|
|
20231122,145600,2227427825,4995,4995,5000,4990,318
|
|
20231122,145500,2225839705,4995,4985,4995,4985,1069
|
|
20231122,145400,2220504725,4990,4990,4990,4985,758
|
|
20231122,145300,2216722695,4990,4990,4990,4990,981
|
|
20231122,145200,2211827505,4990,4990,4990,4990,989
|
|
20231122,145100,2206892395,4990,4985,4990,4985,380
|
|
20231122,145000,2204996290,4985,4980,4985,4980,1097
|
|
20231122,144900,2199528290,4985,4985,4985,4975,338
|
|
20231122,144800,2197843620,4985,4980,4990,4970,4605
|
|
20231122,144700,2174928375,4985,4985,4985,4985,56
|
|
20231122,144600,2174649215,4985,4990,4990,4985,132
|
|
20231122,144500,2173991165,4990,4980,4990,4980,599
|
|
20231122,144400,2171007800,4980,4990,4990,4980,286
|
|
20231122,144300,2169581185,4990,4990,4990,4975,2931
|
|
20231122,144200,2154975205,4990,4995,4995,4990,82
|
|
20231122,144100,2154566020,4990,4990,4990,4990,228
|
|
20231122,144000,2153428300,4995,4995,4995,4990,102
|
|
20231122,143900,2152919170,4985,5000,5000,4985,2034
|
|
20231122,143800,2142769625,5000,5000,5000,4990,665
|
|
20231122,143700,2139445510,5010,5010,5010,5010,0
|
|
20231122,143600,2139445510,5010,5010,5010,5010,16
|
|
20231122,143500,2139365350,5010,4995,5010,4995,584
|
|
20231122,143400,2136448150,4995,5000,5000,4995,500
|
|
20231122,143300,2133949650,5010,5000,5010,4995,2199
|
|
20231122,143200,2122960970,5000,5010,5010,5000,931
|
|
20231122,143100,2118304990,5010,5010,5010,5010,25
|
|
20231122,143000,2118179740,5010,5010,5010,5000,139
|
|
20231122,142900,2117484410,5010,5000,5010,5000,12
|
|
20231122,142800,2117424400,5010,5010,5010,5010,3
|
|
20231122,142700,2117409370,5000,5000,5000,5000,1556
|
|
20231122,142600,2109629370,5010,5000,5010,5000,148
|
|
20231122,142500,2108888170,5010,5010,5010,5010,101
|
|
20231122,142400,2108382160,5000,5000,5000,5000,405
|
|
20231122,142300,2106357160,5000,5000,5000,5000,60
|
|
20231122,142200,2106057160,5010,5010,5010,5010,213
|
|
20231122,142100,2104990030,5010,5000,5010,5000,32
|
|
20231122,142000,2104830010,5010,5010,5010,5000,180
|
|
20231122,141900,2103928550,5010,5010,5010,5010,600
|
|
20231122,141800,2100922550,5010,5010,5010,5000,104
|
|
20231122,141700,2100402500,5010,5000,5010,5000,61
|
|
20231122,141600,2100097470,5000,5000,5010,5000,468
|
|
20231122,141500,2097757450,5010,5010,5010,5000,361
|
|
20231122,141400,2095949180,5010,5010,5010,5000,381
|
|
20231122,141300,2094041150,5010,5010,5010,5010,37
|
|
20231122,141200,2093855780,5010,5010,5010,5000,307
|
|
20231122,141100,2092320710,5000,5000,5000,5000,351
|
|
20231122,141000,2090565710,5000,5000,5000,5000,1900
|
|
20231122,140900,2081065710,5010,5010,5010,5000,118
|
|
20231122,140800,2080474650,5010,5000,5010,5000,23
|
|
20231122,140700,2080359470,5000,5010,5010,5000,34
|
|
20231122,140600,2080189170,5010,5010,5010,5010,60
|
|
20231122,140500,2079888570,5010,5020,5020,5000,1765
|
|
20231122,140400,2071044890,5020,5020,5020,5020,116
|
|
20231122,140300,2070462570,5020,5020,5020,5020,1
|
|
20231122,140200,2070457550,5020,5020,5020,5020,344
|
|
20231122,140100,2068730670,5020,5010,5030,5010,1193
|
|
20231122,140000,2062744150,5010,5010,5020,5000,1809
|
|
20231122,135900,2053681200,5010,5020,5020,5010,2111
|
|
20231122,135800,2043095910,5030,5030,5030,5030,1222
|
|
20231122,135700,2036949250,5030,5020,5030,5020,124
|
|
20231122,135600,2036325630,5030,5030,5030,5020,72
|
|
20231122,135500,2035963600,5030,5030,5030,5030,60
|
|
20231122,135400,2035661800,5020,5030,5030,5020,270
|
|
20231122,135300,2034306230,5020,5020,5020,5020,0
|
|
20231122,135200,2034306230,5020,5020,5020,5020,14
|
|
20231122,135100,2034235950,5030,5020,5030,5020,380
|
|
20231122,135000,2032327850,5030,5030,5030,5030,4
|
|
20231122,134900,2032307730,5020,5020,5020,5020,512
|
|
20231122,134800,2029737490,5020,5020,5030,5020,290
|
|
20231122,134700,2028281650,5020,5010,5020,5010,997
|
|
20231122,134600,2023283460,5010,5010,5010,5010,468
|
|
20231122,134500,2020938780,5010,5010,5010,5010,258
|
|
20231122,134400,2019646200,5010,5010,5010,5000,576
|
|
20231122,134300,2016762390,5010,5020,5020,5010,300
|
|
20231122,134200,2015259380,5010,5010,5010,5010,30
|
|
20231122,134100,2015109080,5010,5010,5010,5010,10
|
|
20231122,134000,2015058980,5010,5010,5010,5010,395
|
|
20231122,133900,2013080030,5020,5010,5020,5010,12
|
|
20231122,133800,2013019800,5020,5020,5020,5010,95
|
|
20231122,133700,2012543300,5020,5020,5020,5010,75
|
|
20231122,133600,2012166910,5010,5010,5010,5010,535
|
|
20231122,133500,2009486560,5010,4995,5010,4995,1151
|
|
20231122,133400,2003727100,5000,5000,5000,5000,244
|
|
20231122,133300,2002507100,5010,5010,5010,5010,70
|
|
20231122,133200,2002156400,5010,5000,5010,5000,6
|
|
20231122,133100,2002126350,4995,4995,4995,4995,1
|
|
20231122,133000,2002121355,5000,5000,5000,5000,85
|
|
20231122,132900,2001696355,5010,5010,5010,5000,104
|
|
20231122,132800,2001175915,5010,4990,5010,4990,699
|
|
20231122,132700,1997684565,4990,5000,5000,4990,255
|
|
20231122,132600,1996410565,5000,5000,5000,5000,0
|
|
20231122,132500,1996410565,5000,4990,5000,4990,721
|
|
20231122,132400,1992812715,4995,5000,5000,4995,1343
|
|
20231122,132300,1986100415,5000,5020,5020,5000,1351
|
|
20231122,132200,1979336275,5040,5040,5040,5040,30
|
|
20231122,132100,1979185075,5040,5050,5060,5030,201
|
|
20231122,132000,1978172175,5050,5040,5050,5030,12180
|
|
20231122,131900,1916683595,5040,5040,5050,5030,1825
|
|
20231122,131800,1907486655,5030,5020,5030,5020,328
|
|
20231122,131700,1905838405,5020,5010,5020,5010,1228
|
|
20231122,131600,1899675625,5000,4995,5000,4995,1784
|
|
20231122,131500,1890758445,4995,4995,4995,4995,157
|
|
20231122,131400,1889974230,4995,4990,4995,4990,78
|
|
20231122,131300,1889584685,4990,4995,5000,4990,629
|
|
20231122,131200,1886445485,4995,4995,5000,4995,549
|
|
20231122,131100,1883703210,4995,4990,4995,4990,121
|
|
20231122,131000,1883099400,4990,4980,4990,4980,2173
|
|
20231122,130900,1872266400,4980,4980,4980,4980,13
|
|
20231122,130800,1872201660,4980,4980,4980,4980,50
|
|
20231122,130700,1871952660,4980,4980,4980,4980,78
|
|
20231122,130600,1871564220,4980,4980,4980,4980,1
|
|
20231122,130500,1871559240,4980,4980,4980,4980,510
|
|
20231122,130400,1869019440,4975,4975,4975,4975,377
|
|
20231122,130300,1867143865,4975,4975,4975,4975,0
|
|
20231122,130200,1867143865,4975,4975,4975,4975,281
|
|
20231122,130100,1865745890,4970,4975,4975,4970,90
|
|
20231122,130000,1865298550,4975,4970,4975,4970,1171
|
|
20231122,125900,1859478585,4970,4965,4970,4965,34
|
|
20231122,125800,1859309625,4965,4970,4975,4965,1791
|
|
20231122,125700,1850413235,4970,4975,4975,4970,501
|
|
20231122,125600,1847922845,4975,4975,4975,4975,0
|
|
20231122,125500,1847922845,4975,4975,4980,4975,481
|
|
20231122,125400,1845527520,4970,4975,4975,4970,309
|
|
20231122,125300,1843990295,4975,4975,4975,4975,10
|
|
20231122,125200,1843940545,4970,4970,4970,4970,410
|
|
20231122,125100,1841902845,4965,4965,4965,4965,513
|
|
20231122,125000,1839355800,4980,4970,4980,4970,452
|
|
20231122,124900,1837106525,4970,4975,4975,4965,5304
|
|
20231122,124800,1810753455,4975,4990,4990,4975,512
|
|
20231122,124700,1808200255,4990,4985,4990,4980,1617
|
|
20231122,124600,1800137900,4985,4975,4985,4975,2229
|
|
20231122,124500,1789041960,4975,4975,4975,4975,120
|
|
20231122,124400,1788444960,4975,4980,4980,4975,120
|
|
20231122,124300,1787847665,4980,4980,4980,4980,1
|
|
20231122,124200,1787842685,4980,4985,4985,4980,95
|
|
20231122,124100,1787369160,4985,4975,4985,4975,72
|
|
20231122,124000,1787010670,4975,4975,4975,4975,486
|
|
20231122,123900,1784592820,4975,4975,4980,4975,136
|
|
20231122,123800,1783916215,4975,4975,4975,4975,118
|
|
20231122,123700,1783329165,4975,4975,4975,4975,42
|
|
20231122,123600,1783120215,4970,4970,4970,4970,0
|
|
20231122,123500,1783120215,4970,4970,4970,4970,2
|
|
20231122,123400,1783110275,4970,4970,4970,4965,380
|
|
20231122,123300,1781222110,4965,4965,4965,4965,0
|
|
20231122,123200,1781222110,4965,4965,4965,4965,1
|
|
20231122,123100,1781217145,4980,4980,4980,4965,4696
|
|
20231122,123000,1757874675,4975,4975,4975,4975,155
|
|
20231122,122900,1757103550,4980,4980,4980,4980,273
|
|
20231122,122800,1755744010,4980,4980,4980,4980,194
|
|
20231122,122700,1754777890,4980,4985,4985,4980,192
|
|
20231122,122600,1753821720,4985,4980,4985,4975,87
|
|
20231122,122500,1753388370,4980,4980,4980,4980,118
|
|
20231122,122400,1752800730,4980,4980,4980,4980,346
|
|
20231122,122300,1751077650,4980,4985,4985,4975,1444
|
|
20231122,122200,1743881500,4995,4960,4995,4960,3114
|
|
20231122,122100,1728385530,4965,4965,4965,4965,293
|
|
20231122,122000,1726930785,4965,4965,4965,4965,0
|
|
20231122,121900,1726930785,4965,4965,4965,4965,44
|
|
20231122,121800,1726712325,4960,4960,4960,4960,2620
|
|
20231122,121700,1713717125,4960,4960,4960,4955,148
|
|
20231122,121600,1712983585,4955,4960,4960,4955,450
|
|
20231122,121500,1710752605,4960,4965,4965,4960,1379
|
|
20231122,121400,1703910265,4960,4965,4970,4960,269
|
|
20231122,121300,1702575790,4960,4965,4965,4960,181
|
|
20231122,121200,1701677260,4965,4960,4970,4955,1717
|
|
20231122,121100,1693153505,4960,4960,4965,4955,2394
|
|
20231122,121000,1681280255,4960,4965,4965,4960,2278
|
|
20231122,120900,1669972950,4965,4970,4970,4965,365
|
|
20231122,120800,1668158905,4970,4970,4970,4970,606
|
|
20231122,120700,1665147085,4970,4970,4970,4965,1343
|
|
20231122,120600,1658473435,4970,4975,4975,4970,996
|
|
20231122,120500,1653522910,4975,4975,4975,4970,51
|
|
20231122,120400,1653269260,4980,4980,4980,4975,1583
|
|
20231122,120300,1645392925,4980,4990,4990,4980,888
|
|
20231122,120200,1640969175,4985,4985,4990,4985,26
|
|
20231122,120100,1640839495,4980,4985,4990,4980,291
|
|
20231122,120000,1639389730,4990,4985,4990,4985,238
|
|
20231122,115900,1638203025,4985,4980,4985,4975,289
|
|
20231122,115800,1636764670,4980,4975,4985,4975,1016
|
|
20231122,115700,1631707055,4980,4980,4985,4975,848
|
|
20231122,115600,1627484505,4980,4990,4990,4980,2975
|
|
20231122,115500,1612658480,4990,5000,5000,4990,3887
|
|
20231122,115400,1593253780,5000,5000,5000,5000,563
|
|
20231122,115300,1590438780,5010,5000,5010,5000,600
|
|
20231122,115200,1587434790,5000,5000,5000,5000,125
|
|
20231122,115100,1586809790,5000,5000,5000,5000,9
|
|
20231122,115000,1586764790,5000,5000,5000,5000,805
|
|
20231122,114900,1582739790,5010,5010,5010,5010,21
|
|
20231122,114800,1582634580,5010,5010,5010,5000,102
|
|
20231122,114700,1582124260,5000,5000,5010,5000,1224
|
|
20231122,114600,1576004240,5000,5010,5010,5000,884
|
|
20231122,114500,1571583570,5010,5020,5020,5000,2363
|
|
20231122,114400,1559744710,5020,5030,5040,5010,1183
|
|
20231122,114300,1553800970,5030,5040,5050,5030,811
|
|
20231122,114200,1549717490,5040,5050,5050,5040,113
|
|
20231122,114100,1549146960,5050,5050,5050,5040,3523
|
|
20231122,114000,1531357650,5050,5040,5050,5030,1019
|
|
20231122,113900,1526218000,5040,5030,5040,5030,688
|
|
20231122,113800,1522752770,5030,5030,5040,5030,1528
|
|
20231122,113700,1515066920,5030,5020,5030,5010,2216
|
|
20231122,113600,1503939600,5030,5050,5050,5020,1019
|
|
20231122,113500,1498812660,5050,5040,5050,5040,457
|
|
20231122,113400,1496507250,5040,5060,5060,5040,213
|
|
20231122,113300,1495433620,5060,5060,5060,5040,840
|
|
20231122,113200,1491196350,5060,5050,5060,5050,550
|
|
20231122,113100,1488418670,5060,5080,5080,5060,646
|
|
20231122,113000,1485147070,5090,5070,5100,5070,1584
|
|
20231122,112900,1477090420,5040,5040,5100,5040,5166
|
|
20231122,112800,1450889210,5040,5030,5040,5030,861
|
|
20231122,112700,1446556910,5020,5030,5030,5020,482
|
|
20231122,112600,1444136560,5030,5020,5030,5020,692
|
|
20231122,112500,1440662710,5010,5010,5010,5010,0
|
|
20231122,112400,1440662710,5010,5010,5010,5010,912
|
|
20231122,112300,1436093590,5010,5010,5010,5010,282
|
|
20231122,112200,1434680770,5010,5000,5010,5000,510
|
|
20231122,112100,1432126890,5000,5010,5010,5000,219
|
|
20231122,112000,1431031710,5010,5000,5010,4995,112
|
|
20231122,111900,1430471675,5000,5010,5010,5000,182
|
|
20231122,111800,1429561645,5010,5000,5010,4995,111
|
|
20231122,111700,1429007135,4995,4995,5000,4995,181
|
|
20231122,111600,1428102820,4995,5000,5000,4995,896
|
|
20231122,111500,1423627070,5000,5010,5010,5000,14
|
|
20231122,111400,1423557040,5010,5000,5010,5000,462
|
|
20231122,111300,1421245670,4995,4995,4995,4995,47
|
|
20231122,111200,1421010905,5000,5000,5000,4995,13
|
|
20231122,111100,1420945920,5000,5010,5010,5000,182
|
|
20231122,111000,1420035900,5000,5010,5010,5000,21
|
|
20231122,110900,1419930870,5010,5000,5010,4995,171
|
|
20231122,110800,1419076095,5010,5010,5020,5010,766
|
|
20231122,110700,1415238425,5010,4990,5010,4980,1459
|
|
20231122,110600,1407965530,4990,4990,4995,4990,70
|
|
20231122,110500,1407616185,4985,4995,4995,4985,374
|
|
20231122,110400,1405750635,4995,4990,4995,4990,1311
|
|
20231122,110300,1399202570,4995,5000,5000,4995,540
|
|
20231122,110200,1396502575,5000,5010,5010,4985,4199
|
|
20231122,110100,1375514215,5010,5010,5010,5010,61
|
|
20231122,110000,1375208605,5010,5010,5020,5000,402
|
|
20231122,105900,1373194835,5010,5020,5020,5000,1795
|
|
20231122,105800,1364202465,5020,5020,5020,5010,2698
|
|
20231122,105700,1350658705,5020,5020,5020,5010,966
|
|
20231122,105600,1345809405,5020,5010,5030,5010,2735
|
|
20231122,105500,1332082345,5010,5000,5010,5000,711
|
|
20231122,105400,1328520575,5000,5000,5010,5000,793
|
|
20231122,105300,1324555455,4995,4995,5000,4985,700
|
|
20231122,105200,1321058665,4990,4990,4990,4985,359
|
|
20231122,105100,1319267260,4990,4990,4990,4985,126
|
|
20231122,105000,1318638670,4990,4985,4990,4980,878
|
|
20231122,104900,1314265815,4985,4995,4995,4985,165
|
|
20231122,104800,1313442430,4995,5010,5010,4980,249
|
|
20231122,104700,1312198125,5020,4995,5020,4995,3665
|
|
20231122,104600,1293861210,4995,4975,4995,4975,4575
|
|
20231122,104500,1271065985,4975,4965,4975,4965,536
|
|
20231122,104400,1268402190,4970,4965,4970,4965,627
|
|
20231122,104300,1265286005,4970,4970,4970,4970,1326
|
|
20231122,104200,1258695785,4970,4970,4970,4965,294
|
|
20231122,104100,1257234930,4970,4970,4970,4970,254
|
|
20231122,104000,1255972550,4965,4965,4965,4965,917
|
|
20231122,103900,1251419645,4970,4975,4975,4970,297
|
|
20231122,103800,1249942085,4975,4970,4975,4965,68
|
|
20231122,103700,1249603875,4970,4980,4980,4965,2046
|
|
20231122,103600,1239435825,4980,4980,4980,4975,99
|
|
20231122,103500,1238942810,4980,4975,4980,4975,195
|
|
20231122,103400,1237972675,4970,4970,4975,4970,268
|
|
20231122,103300,1236640615,4975,4975,4980,4970,663
|
|
20231122,103200,1233341950,4975,4975,4975,4975,1463
|
|
20231122,103100,1226063525,4970,4960,4970,4960,2029
|
|
20231122,103000,1215992775,4960,4955,4960,4955,1990
|
|
20231122,102900,1206132225,4955,4955,4955,4955,823
|
|
20231122,102800,1202054260,4955,4950,4955,4950,14
|
|
20231122,102700,1201984940,4950,4950,4950,4945,1560
|
|
20231122,102600,1194264940,4950,4950,4950,4945,551
|
|
20231122,102500,1191537545,4950,4950,4950,4945,387
|
|
20231122,102400,1189623500,4950,4950,4955,4945,240
|
|
20231122,102300,1188435155,4950,4950,4950,4945,730
|
|
20231122,102200,1184824210,4950,4950,4955,4945,2129
|
|
20231122,102100,1174285795,4960,4955,4960,4950,620
|
|
20231122,102000,1171213665,4955,4960,4960,4955,2225
|
|
20231122,101900,1160180590,4960,4965,4965,4960,250
|
|
20231122,101800,1158939390,4965,4965,4965,4960,1137
|
|
20231122,101700,1153295055,4965,4970,4970,4965,160
|
|
20231122,101600,1152500365,4970,4975,4975,4965,8
|
|
20231122,101500,1152460580,4975,4970,4975,4970,144
|
|
20231122,101400,1151744790,4965,4975,4975,4965,1256
|
|
20231122,101300,1145503275,4970,4975,4980,4970,2159
|
|
20231122,101200,1134764700,4970,4965,4970,4965,964
|
|
20231122,101100,1129973780,4970,4965,4970,4965,218
|
|
20231122,101000,1128890375,4960,4955,4965,4955,812
|
|
20231122,100900,1124866400,4965,4950,4965,4945,8781
|
|
20231122,100800,1081366420,4945,4945,4950,4945,298
|
|
20231122,100700,1079892800,4945,4955,4955,4945,4502
|
|
20231122,100600,1057612115,4955,4955,4955,4950,696
|
|
20231122,100500,1054163805,4955,4955,4955,4950,558
|
|
20231122,100400,1051398930,4950,4950,4950,4950,701
|
|
20231122,100300,1047928980,4950,4965,4965,4945,5018
|
|
20231122,100200,1023077810,4960,4960,4960,4960,195
|
|
20231122,100100,1022110610,4960,4955,4960,4955,449
|
|
20231122,100000,1019885185,4955,4970,4975,4955,319
|
|
20231122,095900,1018299910,4975,4975,4980,4975,794
|
|
20231122,095800,1014349705,4975,4970,4975,4970,75
|
|
20231122,095700,1013976700,4975,4950,4975,4950,13
|
|
20231122,095600,1013912145,4950,4955,4955,4950,722
|
|
20231122,095500,1010338165,4950,4980,4980,4945,3352
|
|
20231122,095400,993738675,4980,4985,4990,4980,1256
|
|
20231122,095300,987477920,4985,4980,4990,4980,684
|
|
20231122,095200,984069185,4975,4965,4975,4965,165
|
|
20231122,095100,983248595,4955,4960,4960,4955,535
|
|
20231122,095000,980597170,4955,4955,4960,4955,133
|
|
20231122,094900,979938035,4955,4960,4960,4950,412
|
|
20231122,094800,977897320,4955,4970,4975,4955,710
|
|
20231122,094700,974370630,4975,4975,4975,4970,419
|
|
20231122,094600,972287805,4975,4955,4975,4955,135
|
|
20231122,094500,971616770,4955,4945,4985,4935,2503
|
|
20231122,094400,959221350,4950,4950,4950,4935,3041
|
|
20231122,094300,944199785,4940,4945,4950,4940,1246
|
|
20231122,094200,938042145,4940,4945,4950,4940,5339
|
|
20231122,094100,911653385,4945,4945,4950,4945,509
|
|
20231122,094000,909134565,4945,4940,4950,4935,2278
|
|
20231122,093900,897877325,4940,4945,4945,4940,2602
|
|
20231122,093800,885023390,4945,4940,4945,4935,3760
|
|
20231122,093700,866460185,4945,4945,4945,4935,4102
|
|
20231122,093600,846194330,4945,4955,4955,4940,6657
|
|
20231122,093500,813240250,4955,4960,4965,4955,641
|
|
20231122,093400,810062705,4960,4960,4965,4955,992
|
|
20231122,093300,805142380,4960,4960,4960,4960,1423
|
|
20231122,093200,798084300,4965,4960,4965,4960,454
|
|
20231122,093100,795832445,4960,4960,4965,4955,1374
|
|
20231122,093000,789021005,4960,4960,4965,4960,3405
|
|
20231122,092900,772130955,4965,4970,4970,4965,2150
|
|
20231122,092800,761454555,4970,4975,4975,4960,2800
|
|
20231122,092700,747548365,4975,4985,4990,4970,2417
|
|
20231122,092600,735523095,4980,4990,4990,4980,357
|
|
20231122,092500,733743530,4980,4995,4995,4975,2641
|
|
20231122,092400,720580585,4995,4985,4995,4985,1650
|
|
20231122,092300,712353920,4985,4990,4990,4960,5276
|
|
20231122,092200,686118265,5000,4990,5000,4980,4880
|
|
20231122,092100,661787160,4990,4980,4990,4970,1144
|
|
20231122,092000,656081540,4985,4965,4985,4945,4155
|
|
20231122,091900,635463050,4950,4960,4965,4950,3444
|
|
20231122,091800,618409995,4960,4945,4960,4945,605
|
|
20231122,091700,615411060,4945,4970,4970,4945,2094
|
|
20231122,091600,605047245,4970,4950,4970,4950,2299
|
|
20231122,091500,593643775,4960,4935,4960,4925,2013
|
|
20231122,091400,583710725,4935,4940,4940,4930,2927
|
|
20231122,091300,569265270,4935,4940,4960,4920,4675
|
|
20231122,091200,546239985,4920,4965,4970,4920,10782
|
|
20231122,091100,492973080,4970,4990,4990,4955,1348
|
|
20231122,091000,486253150,5000,4940,5000,4920,10745
|
|
20231122,090900,432987955,4940,4950,4955,4905,22432
|
|
20231122,090800,322351825,4940,4970,4970,4940,6164
|
|
20231122,090700,291864255,4970,4980,4990,4950,7781
|
|
20231122,090600,253200430,4990,5030,5030,4980,9883
|
|
20231122,090500,203718075,5040,5040,5060,5040,1550
|
|
20231122,090400,195883355,5040,5020,5060,5020,3370
|
|
20231122,090300,178890755,5020,5060,5060,5010,1737
|
|
20231122,090200,170143115,5060,4975,5060,4960,8906
|
|
20231122,090100,125642800,4975,5020,5020,4950,7673
|
|
20231122,090000,87444380,5020,5090,5100,4930,17210
|