667 lines
33 KiB
CSV
667 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,210400,3522243805,5050,5050,5050,5050,10517
|
|
20231116,210300,3522243805,5050,5050,5050,5050,0
|
|
20231116,210200,3522243805,5050,5050,5050,5050,0
|
|
20231116,210100,3522243805,5050,5050,5050,5050,0
|
|
20231116,210000,3522243805,5050,5050,5050,5050,0
|
|
20231116,205900,3522243805,5050,5050,5050,5050,0
|
|
20231116,205800,3522243805,5050,5050,5050,5050,0
|
|
20231116,205700,3522243805,5050,5050,5050,5050,0
|
|
20231116,205600,3522243805,5050,5050,5050,5050,0
|
|
20231116,205500,3522243805,5050,5050,5050,5050,0
|
|
20231116,205400,3522243805,5050,5050,5050,5050,0
|
|
20231116,205300,3522243805,5050,5050,5050,5050,0
|
|
20231116,205200,3522243805,5050,5050,5050,5050,0
|
|
20231116,205100,3522243805,5050,5050,5050,5050,0
|
|
20231116,205000,3522243805,5050,5050,5050,5050,0
|
|
20231116,204900,3522243805,5050,5050,5050,5050,0
|
|
20231116,204800,3522243805,5050,5050,5050,5050,0
|
|
20231116,204700,3522243805,5050,5050,5050,5050,0
|
|
20231116,204600,3522243805,5050,5050,5050,5050,0
|
|
20231116,204500,3522243805,5050,5050,5050,5050,0
|
|
20231116,204400,3522243805,5050,5050,5050,5050,0
|
|
20231116,204300,3522243805,5050,5050,5050,5050,0
|
|
20231116,204200,3522243805,5050,5050,5050,5050,0
|
|
20231116,204100,3522243805,5050,5050,5050,5050,0
|
|
20231116,204000,3522243805,5050,5050,5050,5050,0
|
|
20231116,203900,3522243805,5050,5050,5050,5050,0
|
|
20231116,203800,3522243805,5050,5050,5050,5050,0
|
|
20231116,203700,3522243805,5050,5050,5050,5050,0
|
|
20231116,203600,3522243805,5050,5050,5050,5050,0
|
|
20231116,203500,3522243805,5050,5050,5050,5050,0
|
|
20231116,203400,3522243805,5050,5050,5050,5050,10517
|
|
20231116,203300,3522243805,5050,5050,5050,5050,0
|
|
20231116,203200,3522243805,5050,5050,5050,5050,0
|
|
20231116,203100,3522243805,5050,5050,5050,5050,0
|
|
20231116,203000,3522243805,5050,5050,5050,5050,0
|
|
20231116,202900,3522243805,5050,5050,5050,5050,0
|
|
20231116,202800,3522243805,5050,5050,5050,5050,0
|
|
20231116,202700,3522243805,5050,5050,5050,5050,0
|
|
20231116,202600,3522243805,5050,5050,5050,5050,0
|
|
20231116,202500,3522243805,5050,5050,5050,5050,0
|
|
20231116,202400,3522243805,5050,5050,5050,5050,0
|
|
20231116,202300,3522243805,5050,5050,5050,5050,0
|
|
20231116,202200,3522243805,5050,5050,5050,5050,0
|
|
20231116,202100,3522243805,5050,5050,5050,5050,0
|
|
20231116,202000,3522243805,5050,5050,5050,5050,0
|
|
20231116,201900,3522243805,5050,5050,5050,5050,0
|
|
20231116,201800,3522243805,5050,5050,5050,5050,0
|
|
20231116,201700,3522243805,5050,5050,5050,5050,0
|
|
20231116,201600,3522243805,5050,5050,5050,5050,0
|
|
20231116,201500,3522243805,5050,5050,5050,5050,0
|
|
20231116,201400,3522243805,5050,5050,5050,5050,0
|
|
20231116,201300,3522243805,5050,5050,5050,5050,0
|
|
20231116,201200,3522243805,5050,5050,5050,5050,0
|
|
20231116,201100,3522243805,5050,5050,5050,5050,0
|
|
20231116,201000,3522243805,5050,5050,5050,5050,0
|
|
20231116,200900,3522243805,5050,5050,5050,5050,0
|
|
20231116,200800,3522243805,5050,5050,5050,5050,0
|
|
20231116,200700,3522243805,5050,5050,5050,5050,0
|
|
20231116,200600,3522243805,5050,5050,5050,5050,0
|
|
20231116,200500,3522243805,5050,5050,5050,5050,0
|
|
20231116,200400,3522243805,5050,5050,5050,5050,10517
|
|
20231116,200300,3522243805,5050,5050,5050,5050,0
|
|
20231116,200200,3522243805,5050,5050,5050,5050,0
|
|
20231116,200100,3522243805,5050,5050,5050,5050,0
|
|
20231116,200000,3522243805,5050,5050,5050,5050,0
|
|
20231116,195900,3522243805,5050,5050,5050,5050,0
|
|
20231116,195800,3522243805,5050,5050,5050,5050,0
|
|
20231116,195700,3522243805,5050,5050,5050,5050,0
|
|
20231116,195600,3522243805,5050,5050,5050,5050,0
|
|
20231116,195500,3522243805,5050,5050,5050,5050,0
|
|
20231116,195400,3522243805,5050,5050,5050,5050,0
|
|
20231116,195300,3522243805,5050,5050,5050,5050,0
|
|
20231116,195200,3522243805,5050,5050,5050,5050,0
|
|
20231116,195100,3522243805,5050,5050,5050,5050,0
|
|
20231116,195000,3522243805,5050,5050,5050,5050,0
|
|
20231116,194900,3522243805,5050,5050,5050,5050,0
|
|
20231116,194800,3522243805,5050,5050,5050,5050,0
|
|
20231116,194700,3522243805,5050,5050,5050,5050,0
|
|
20231116,194600,3522243805,5050,5050,5050,5050,0
|
|
20231116,194500,3522243805,5050,5050,5050,5050,0
|
|
20231116,194400,3522243805,5050,5050,5050,5050,0
|
|
20231116,194300,3522243805,5050,5050,5050,5050,0
|
|
20231116,194200,3522243805,5050,5050,5050,5050,0
|
|
20231116,194100,3522243805,5050,5050,5050,5050,0
|
|
20231116,194000,3522243805,5050,5050,5050,5050,0
|
|
20231116,193900,3522243805,5050,5050,5050,5050,0
|
|
20231116,193800,3522243805,5050,5050,5050,5050,0
|
|
20231116,193700,3522243805,5050,5050,5050,5050,0
|
|
20231116,193600,3522243805,5050,5050,5050,5050,0
|
|
20231116,193500,3522243805,5050,5050,5050,5050,0
|
|
20231116,193400,3522243805,5050,5050,5050,5050,10517
|
|
20231116,193300,3522243805,5050,5050,5050,5050,0
|
|
20231116,193200,3522243805,5050,5050,5050,5050,0
|
|
20231116,193100,3522243805,5050,5050,5050,5050,0
|
|
20231116,193000,3522243805,5050,5050,5050,5050,0
|
|
20231116,192900,3522243805,5050,5050,5050,5050,0
|
|
20231116,192800,3522243805,5050,5050,5050,5050,0
|
|
20231116,192700,3522243805,5050,5050,5050,5050,0
|
|
20231116,192600,3522243805,5050,5050,5050,5050,0
|
|
20231116,192500,3522243805,5050,5050,5050,5050,0
|
|
20231116,192400,3522243805,5050,5050,5050,5050,0
|
|
20231116,192300,3522243805,5050,5050,5050,5050,0
|
|
20231116,192200,3522243805,5050,5050,5050,5050,0
|
|
20231116,192100,3522243805,5050,5050,5050,5050,0
|
|
20231116,192000,3522243805,5050,5050,5050,5050,0
|
|
20231116,191900,3522243805,5050,5050,5050,5050,0
|
|
20231116,191800,3522243805,5050,5050,5050,5050,0
|
|
20231116,191700,3522243805,5050,5050,5050,5050,0
|
|
20231116,191600,3522243805,5050,5050,5050,5050,0
|
|
20231116,191500,3522243805,5050,5050,5050,5050,0
|
|
20231116,191400,3522243805,5050,5050,5050,5050,0
|
|
20231116,191300,3522243805,5050,5050,5050,5050,0
|
|
20231116,191200,3522243805,5050,5050,5050,5050,0
|
|
20231116,191100,3522243805,5050,5050,5050,5050,0
|
|
20231116,191000,3522243805,5050,5050,5050,5050,0
|
|
20231116,190900,3522243805,5050,5050,5050,5050,0
|
|
20231116,190800,3522243805,5050,5050,5050,5050,0
|
|
20231116,190700,3522243805,5050,5050,5050,5050,0
|
|
20231116,190600,3522243805,5050,5050,5050,5050,0
|
|
20231116,190500,3522243805,5050,5050,5050,5050,0
|
|
20231116,190400,3522243805,5050,5050,5050,5050,10517
|
|
20231116,190300,3522243805,5050,5050,5050,5050,0
|
|
20231116,190200,3522243805,5050,5050,5050,5050,0
|
|
20231116,190100,3522243805,5050,5050,5050,5050,0
|
|
20231116,190000,3522243805,5050,5050,5050,5050,0
|
|
20231116,185900,3522243805,5050,5050,5050,5050,0
|
|
20231116,185800,3522243805,5050,5050,5050,5050,0
|
|
20231116,185700,3522243805,5050,5050,5050,5050,0
|
|
20231116,185600,3522243805,5050,5050,5050,5050,0
|
|
20231116,185500,3522243805,5050,5050,5050,5050,0
|
|
20231116,185400,3522243805,5050,5050,5050,5050,0
|
|
20231116,185300,3522243805,5050,5050,5050,5050,0
|
|
20231116,185200,3522243805,5050,5050,5050,5050,0
|
|
20231116,185100,3522243805,5050,5050,5050,5050,0
|
|
20231116,185000,3522243805,5050,5050,5050,5050,0
|
|
20231116,184900,3522243805,5050,5050,5050,5050,0
|
|
20231116,184800,3522243805,5050,5050,5050,5050,0
|
|
20231116,184700,3522243805,5050,5050,5050,5050,0
|
|
20231116,184600,3522243805,5050,5050,5050,5050,0
|
|
20231116,184500,3522243805,5050,5050,5050,5050,0
|
|
20231116,184400,3522243805,5050,5050,5050,5050,0
|
|
20231116,184300,3522243805,5050,5050,5050,5050,0
|
|
20231116,184200,3522243805,5050,5050,5050,5050,0
|
|
20231116,184100,3522243805,5050,5050,5050,5050,0
|
|
20231116,184000,3522243805,5050,5050,5050,5050,0
|
|
20231116,183900,3522243805,5050,5050,5050,5050,0
|
|
20231116,183800,3522243805,5050,5050,5050,5050,0
|
|
20231116,183700,3522243805,5050,5050,5050,5050,0
|
|
20231116,183600,3522243805,5050,5050,5050,5050,0
|
|
20231116,183500,3522243805,5050,5050,5050,5050,0
|
|
20231116,183400,3522243805,5050,5050,5050,5050,10517
|
|
20231116,183300,3522243805,5050,5050,5050,5050,0
|
|
20231116,183200,3522243805,5050,5050,5050,5050,0
|
|
20231116,183100,3522243805,5050,5050,5050,5050,0
|
|
20231116,183000,3522243805,5050,5050,5050,5050,0
|
|
20231116,182900,3522243805,5050,5050,5050,5050,0
|
|
20231116,182800,3522243805,5050,5050,5050,5050,0
|
|
20231116,182700,3522243805,5050,5050,5050,5050,0
|
|
20231116,182600,3522243805,5050,5050,5050,5050,0
|
|
20231116,182500,3522243805,5050,5050,5050,5050,0
|
|
20231116,182400,3522243805,5050,5050,5050,5050,0
|
|
20231116,182300,3522243805,5050,5050,5050,5050,0
|
|
20231116,182200,3522243805,5050,5050,5050,5050,0
|
|
20231116,182100,3522243805,5050,5050,5050,5050,0
|
|
20231116,182000,3522243805,5050,5050,5050,5050,0
|
|
20231116,181900,3522243805,5050,5050,5050,5050,0
|
|
20231116,181800,3522243805,5050,5050,5050,5050,0
|
|
20231116,181700,3522243805,5050,5050,5050,5050,0
|
|
20231116,181600,3522243805,5050,5050,5050,5050,0
|
|
20231116,181500,3522243805,5050,5050,5050,5050,0
|
|
20231116,181400,3522243805,5050,5050,5050,5050,0
|
|
20231116,181300,3522243805,5050,5050,5050,5050,0
|
|
20231116,181200,3522243805,5050,5050,5050,5050,0
|
|
20231116,181100,3522243805,5050,5050,5050,5050,0
|
|
20231116,181000,3522243805,5050,5050,5050,5050,0
|
|
20231116,180900,3522243805,5050,5050,5050,5050,0
|
|
20231116,180800,3522243805,5050,5050,5050,5050,0
|
|
20231116,180700,3522243805,5050,5050,5050,5050,0
|
|
20231116,180600,3522243805,5050,5050,5050,5050,0
|
|
20231116,180500,3522243805,5050,5050,5050,5050,0
|
|
20231116,180400,3522243805,5050,5050,5050,5050,10517
|
|
20231116,180300,3522243805,5050,5050,5050,5050,0
|
|
20231116,180200,3522243805,5050,5050,5050,5050,0
|
|
20231116,180100,3522243805,5050,5050,5050,5050,0
|
|
20231116,180000,3522243805,5050,5050,5050,5050,0
|
|
20231116,175900,3522243805,5050,5050,5050,5050,0
|
|
20231116,175800,3522243805,5050,5050,5050,5050,0
|
|
20231116,175700,3522243805,5050,5050,5050,5050,0
|
|
20231116,175600,3522243805,5050,5050,5050,5050,0
|
|
20231116,175500,3522243805,5050,5050,5050,5050,0
|
|
20231116,175400,3522243805,5050,5050,5050,5050,0
|
|
20231116,175300,3522243805,5050,5050,5050,5050,0
|
|
20231116,175200,3522243805,5050,5050,5050,5050,0
|
|
20231116,175100,3522243805,5050,5050,5050,5050,0
|
|
20231116,175000,3522243805,5050,5050,5050,5050,0
|
|
20231116,174900,3522243805,5050,5050,5050,5050,0
|
|
20231116,174800,3522243805,5050,5050,5050,5050,0
|
|
20231116,174700,3522243805,5050,5050,5050,5050,0
|
|
20231116,174600,3522243805,5050,5050,5050,5050,0
|
|
20231116,174500,3522243805,5050,5050,5050,5050,0
|
|
20231116,174400,3522243805,5050,5050,5050,5050,0
|
|
20231116,174300,3522243805,5050,5050,5050,5050,0
|
|
20231116,174200,3522243805,5050,5050,5050,5050,0
|
|
20231116,174100,3522243805,5050,5050,5050,5050,0
|
|
20231116,174000,3522243805,5050,5050,5050,5050,0
|
|
20231116,173900,3522243805,5050,5050,5050,5050,0
|
|
20231116,173800,3522243805,5050,5050,5050,5050,0
|
|
20231116,173700,3522243805,5050,5050,5050,5050,0
|
|
20231116,173600,3522243805,5050,5050,5050,5050,0
|
|
20231116,173500,3522243805,5050,5050,5050,5050,0
|
|
20231116,173400,3522243805,5050,5050,5050,5050,10517
|
|
20231116,173300,3522243805,5050,5050,5050,5050,0
|
|
20231116,173200,3522243805,5050,5050,5050,5050,0
|
|
20231116,173100,3522243805,5050,5050,5050,5050,0
|
|
20231116,173000,3522243805,5050,5050,5050,5050,0
|
|
20231116,172900,3522243805,5050,5050,5050,5050,0
|
|
20231116,172800,3522243805,5050,5050,5050,5050,0
|
|
20231116,172700,3522243805,5050,5050,5050,5050,0
|
|
20231116,172600,3522243805,5050,5050,5050,5050,0
|
|
20231116,172500,3522243805,5050,5050,5050,5050,0
|
|
20231116,172400,3522243805,5050,5050,5050,5050,0
|
|
20231116,172300,3522243805,5050,5050,5050,5050,0
|
|
20231116,172200,3522243805,5050,5050,5050,5050,0
|
|
20231116,172100,3522243805,5050,5050,5050,5050,0
|
|
20231116,172000,3522243805,5050,5050,5050,5050,0
|
|
20231116,171900,3522243805,5050,5050,5050,5050,0
|
|
20231116,171800,3522243805,5050,5050,5050,5050,0
|
|
20231116,171700,3522243805,5050,5050,5050,5050,0
|
|
20231116,171600,3522243805,5050,5050,5050,5050,0
|
|
20231116,171500,3522243805,5050,5050,5050,5050,0
|
|
20231116,171400,3522243805,5050,5050,5050,5050,0
|
|
20231116,171300,3522243805,5050,5050,5050,5050,0
|
|
20231116,171200,3522243805,5050,5050,5050,5050,0
|
|
20231116,171100,3522243805,5050,5050,5050,5050,0
|
|
20231116,171000,3522243805,5050,5050,5050,5050,0
|
|
20231116,170900,3522243805,5050,5050,5050,5050,0
|
|
20231116,170800,3522243805,5050,5050,5050,5050,0
|
|
20231116,170700,3522243805,5050,5050,5050,5050,0
|
|
20231116,170600,3522243805,5050,5050,5050,5050,0
|
|
20231116,170500,3522243805,5050,5050,5050,5050,0
|
|
20231116,170400,3522243805,5050,5050,5050,5050,10517
|
|
20231116,170300,3522243805,5050,5050,5050,5050,0
|
|
20231116,170200,3522243805,5050,5050,5050,5050,0
|
|
20231116,170100,3522243805,5050,5050,5050,5050,0
|
|
20231116,170000,3522243805,5050,5050,5050,5050,0
|
|
20231116,165900,3522243805,5050,5050,5050,5050,0
|
|
20231116,165800,3522243805,5050,5050,5050,5050,0
|
|
20231116,165700,3522243805,5050,5050,5050,5050,0
|
|
20231116,165600,3522243805,5050,5050,5050,5050,0
|
|
20231116,165500,3522243805,5050,5050,5050,5050,0
|
|
20231116,165400,3522243805,5050,5050,5050,5050,0
|
|
20231116,165300,3522243805,5050,5050,5050,5050,0
|
|
20231116,165200,3522243805,5050,5050,5050,5050,0
|
|
20231116,165100,3522243805,5050,5050,5050,5050,0
|
|
20231116,165000,3522243805,5050,5050,5050,5050,0
|
|
20231116,164900,3522243805,5050,5050,5050,5050,0
|
|
20231116,164800,3522243805,5050,5050,5050,5050,0
|
|
20231116,164700,3522243805,5050,5050,5050,5050,0
|
|
20231116,164600,3522243805,5050,5050,5050,5050,0
|
|
20231116,164500,3522243805,5050,5050,5050,5050,0
|
|
20231116,164400,3522243805,5050,5050,5050,5050,0
|
|
20231116,164300,3522243805,5050,5050,5050,5050,0
|
|
20231116,164200,3522243805,5050,5050,5050,5050,0
|
|
20231116,164100,3522243805,5050,5050,5050,5050,0
|
|
20231116,164000,3522243805,5050,5050,5050,5050,0
|
|
20231116,163900,3522243805,5050,5050,5050,5050,0
|
|
20231116,163800,3522243805,5050,5050,5050,5050,0
|
|
20231116,163700,3522243805,5050,5050,5050,5050,0
|
|
20231116,163600,3522243805,5050,5050,5050,5050,0
|
|
20231116,163500,3522243805,5050,5050,5050,5050,0
|
|
20231116,163400,3522243805,5050,5050,5050,5050,10517
|
|
20231116,163300,3522243805,5050,5050,5050,5050,0
|
|
20231116,163200,3522243805,5050,5050,5050,5050,0
|
|
20231116,163100,3522243805,5050,5050,5050,5050,0
|
|
20231116,163000,3522243805,5050,5050,5050,5050,10517
|
|
20231116,162900,3469132955,5080,5080,5080,5080,0
|
|
20231116,162800,3469132955,5080,5080,5080,5080,0
|
|
20231116,162700,3469132955,5080,5080,5080,5080,0
|
|
20231116,162600,3469132955,5080,5080,5080,5080,0
|
|
20231116,162500,3469132955,5080,5080,5080,5080,0
|
|
20231116,162400,3469132955,5080,5080,5080,5080,0
|
|
20231116,162300,3469132955,5080,5080,5080,5080,0
|
|
20231116,162200,3469132955,5080,5080,5080,5080,0
|
|
20231116,162100,3469132955,5080,5080,5080,5080,0
|
|
20231116,162000,3469132955,5080,5080,5080,5080,0
|
|
20231116,161900,3469132955,5080,5060,5080,5060,2237
|
|
20231116,161800,3457794765,5060,5050,5060,5050,94
|
|
20231116,161700,3457319355,5060,5060,5060,5060,472
|
|
20231116,161600,3454931035,5060,5070,5070,5060,634
|
|
20231116,161500,3451716965,5070,5060,5070,5050,2758
|
|
20231116,161400,3437779395,5060,5060,5070,5050,2519
|
|
20231116,161300,3425046115,5060,5060,5060,5050,714
|
|
20231116,161200,3421434275,5050,5060,5060,5050,3930
|
|
20231116,161100,3401567635,5060,5060,5070,5060,1143
|
|
20231116,161000,3395783065,5070,5070,5080,5060,302
|
|
20231116,160900,3394252915,5070,5060,5080,5060,842
|
|
20231116,160800,3389984115,5060,5080,5080,5060,1431
|
|
20231116,160700,3382729035,5080,5070,5080,5070,3030
|
|
20231116,160600,3367358745,5070,5070,5080,5070,144
|
|
20231116,160500,3366627655,5070,5080,5080,5070,754
|
|
20231116,160400,3362800935,5090,5090,5090,5090,201
|
|
20231116,160300,3361777845,5090,5080,5090,5080,830
|
|
20231116,160200,3357561435,5070,5080,5080,5070,801
|
|
20231116,160100,3353498485,5080,5090,5090,5080,1238
|
|
20231116,160000,3347200065,5080,5070,5080,5070,3400
|
|
20231116,155900,3329928175,5070,5080,5080,5070,168
|
|
20231116,155800,3329075895,5070,5070,5080,5070,1611
|
|
20231116,155700,3320908095,5070,5080,5080,5070,706
|
|
20231116,155600,3317321785,5080,5070,5080,5070,956
|
|
20231116,155500,3312473415,5080,5090,5090,5070,4533
|
|
20231116,155400,3289439365,5090,5090,5090,5090,755
|
|
20231116,155300,3285596415,5090,5090,5090,5090,156
|
|
20231116,155200,3284802375,5100,5100,5100,5100,100
|
|
20231116,155100,3284292375,5100,5100,5100,5090,1786
|
|
20231116,155000,3275199085,5100,5090,5100,5090,312
|
|
20231116,154900,3273608585,5100,5100,5100,5100,1439
|
|
20231116,154800,3266269685,5100,5090,5100,5090,1686
|
|
20231116,154700,3257687895,5090,5090,5100,5090,611
|
|
20231116,154600,3254573945,5090,5090,5100,5080,914
|
|
20231116,154500,3249916245,5090,5100,5100,5090,602
|
|
20231116,154400,3246852025,5090,5090,5090,5090,789
|
|
20231116,154300,3242836015,5090,5090,5090,5080,347
|
|
20231116,154200,3241070485,5100,5100,5110,5090,4010
|
|
20231116,154100,3220619525,5100,5090,5100,5080,5757
|
|
20231116,154000,3191269185,5090,5080,5090,5080,1879
|
|
20231116,153900,3181721385,5080,5070,5080,5070,771
|
|
20231116,153800,3177811905,5080,5080,5080,5070,119
|
|
20231116,153700,3177207565,5070,5070,5070,5070,852
|
|
20231116,153600,3172887925,5070,5070,5080,5050,12165
|
|
20231116,153500,3111354615,5070,5070,5080,5060,2268
|
|
20231116,153400,3099876775,5080,5080,5090,5080,1091
|
|
20231116,153300,3094329735,5080,5100,5100,5070,10800
|
|
20231116,153200,3039390115,5110,5100,5110,5090,8593
|
|
20231116,153100,2995562185,5100,5100,5110,5090,11806
|
|
20231116,153000,2935354525,5110,5090,5120,5090,23190
|
|
20231116,152900,2817040075,5090,5080,5090,5070,7018
|
|
20231116,152800,2781384715,5070,5080,5080,5060,9119
|
|
20231116,152700,2735099655,5070,5060,5080,5050,11292
|
|
20231116,152600,2677873905,5050,5010,5070,5010,22882
|
|
20231116,152500,2562628295,5010,5010,5020,5010,858
|
|
20231116,152400,2558328715,5010,5020,5020,5010,1526
|
|
20231116,152300,2550668275,5020,5020,5020,5020,479
|
|
20231116,152200,2548263695,5010,5010,5010,5010,228
|
|
20231116,152100,2547121415,5020,5010,5020,5000,426
|
|
20231116,152000,2544988275,5010,5020,5020,5010,1407
|
|
20231116,151900,2537936815,5010,5000,5020,5000,4488
|
|
20231116,151800,2515461065,5000,5010,5010,5000,2091
|
|
20231116,151700,2505004065,5000,5010,5010,5000,578
|
|
20231116,151600,2502113985,5010,5000,5010,5000,3413
|
|
20231116,151500,2485048975,5000,5010,5010,5000,2371
|
|
20231116,151400,2473193885,5000,5010,5010,5000,1577
|
|
20231116,151300,2465297695,5000,5010,5020,5000,2672
|
|
20231116,151200,2451931215,5010,5010,5010,5010,1864
|
|
20231116,151100,2442592575,5010,5020,5020,5000,5658
|
|
20231116,151000,2414264275,5010,5020,5020,5010,1433
|
|
20231116,150900,2407082845,5010,5020,5020,5010,343
|
|
20231116,150800,2405363195,5020,5020,5020,5020,0
|
|
20231116,150700,2405363195,5020,5010,5020,5010,3253
|
|
20231116,150600,2389037725,5020,5010,5020,5010,1166
|
|
20231116,150500,2383194065,5020,5020,5020,5010,729
|
|
20231116,150400,2379538405,5020,5020,5020,5020,145
|
|
20231116,150300,2378810505,5020,5020,5020,5010,1305
|
|
20231116,150200,2372261425,5020,5030,5030,5020,1901
|
|
20231116,150100,2362712255,5030,5030,5030,5020,1358
|
|
20231116,150000,2355882015,5030,5030,5040,5030,4154
|
|
20231116,145900,2334987375,5030,5030,5030,5030,0
|
|
20231116,145800,2334987375,5030,5030,5030,5020,24
|
|
20231116,145700,2334866675,5030,5030,5030,5020,3045
|
|
20231116,145600,2319550335,5030,5030,5030,5020,2228
|
|
20231116,145500,2308353675,5020,5020,5030,5010,3060
|
|
20231116,145400,2293006805,5020,5030,5030,5020,1059
|
|
20231116,145300,2287688035,5030,5030,5030,5020,2362
|
|
20231116,145200,2275824905,5030,5040,5040,5030,829
|
|
20231116,145100,2271654985,5040,5050,5050,5030,3093
|
|
20231116,145000,2256079305,5040,5050,5050,5040,1478
|
|
20231116,144900,2248629375,5050,5040,5050,5040,213
|
|
20231116,144800,2247555845,5040,5060,5060,5040,4956
|
|
20231116,144700,2222543035,5050,5070,5070,5050,2750
|
|
20231116,144600,2208640455,5070,5030,5070,5030,34010
|
|
20231116,144500,2037015005,5030,5020,5040,5020,4829
|
|
20231116,144400,2012702095,5020,5030,5030,5020,596
|
|
20231116,144300,2009709045,5030,5030,5030,5030,1674
|
|
20231116,144200,2001288825,5030,5030,5040,5030,2410
|
|
20231116,144100,1989166125,5030,5040,5040,5030,931
|
|
20231116,144000,1984482765,5030,5020,5030,5020,3060
|
|
20231116,143900,1969098725,5010,5030,5030,5010,4820
|
|
20231116,143800,1944896315,5030,5040,5040,5030,3087
|
|
20231116,143700,1929368055,5040,5030,5040,5030,5288
|
|
20231116,143600,1902760765,5030,5030,5030,5020,4295
|
|
20231116,143500,1881157815,5030,5020,5030,5010,6720
|
|
20231116,143400,1847425735,5020,5020,5020,5010,441
|
|
20231116,143300,1845212915,5010,4995,5010,4995,10778
|
|
20231116,143200,1791232510,4995,4990,4995,4990,265
|
|
20231116,143100,1789910085,4990,4990,4990,4990,0
|
|
20231116,143000,1789910085,4990,4990,4990,4990,1229
|
|
20231116,142900,1783777375,4985,4985,4985,4985,27
|
|
20231116,142800,1783642780,4985,4990,4990,4985,744
|
|
20231116,142700,1779930235,4990,4990,4995,4990,12
|
|
20231116,142600,1779870345,4990,4995,4995,4990,135
|
|
20231116,142500,1779196045,4995,4990,4995,4990,115
|
|
20231116,142400,1778621680,4990,4990,4990,4990,54
|
|
20231116,142300,1778352220,4990,4990,4995,4990,17
|
|
20231116,142200,1778267385,4990,4990,4990,4990,10
|
|
20231116,142100,1778217485,4990,4990,4990,4990,161
|
|
20231116,142000,1777414095,4990,4990,4990,4990,95
|
|
20231116,141900,1776940045,4990,4995,4995,4990,126
|
|
20231116,141800,1776310865,4995,5000,5000,4995,182
|
|
20231116,141700,1775400955,5010,5000,5010,5000,301
|
|
20231116,141600,1773895905,5000,5000,5000,5000,53
|
|
20231116,141500,1773630905,4990,5000,5000,4990,1666
|
|
20231116,141400,1765313975,5000,5000,5000,5000,310
|
|
20231116,141300,1763763975,5000,5010,5010,5000,301
|
|
20231116,141200,1762258965,5000,5000,5000,4995,2834
|
|
20231116,141100,1748089990,5000,5000,5010,4995,1163
|
|
20231116,141000,1742275820,5000,5000,5010,5000,1855
|
|
20231116,140900,1732998930,4995,4995,5000,4995,589
|
|
20231116,140800,1730054235,4995,5000,5010,4995,1225
|
|
20231116,140700,1723927495,5000,5000,5000,5000,864
|
|
20231116,140600,1719607495,5000,5010,5010,5000,3300
|
|
20231116,140500,1703107295,5010,5010,5010,5000,198
|
|
20231116,140400,1702116395,5010,4995,5010,4995,4782
|
|
20231116,140300,1678205180,4990,4995,4995,4990,177
|
|
20231116,140200,1677321855,5000,4980,5000,4980,3277
|
|
20231116,140100,1660967405,4980,4980,4980,4980,1008
|
|
20231116,140000,1655947565,4980,4980,4980,4980,378
|
|
20231116,135900,1654065125,4980,4980,4980,4980,0
|
|
20231116,135800,1654065125,4980,4980,4980,4980,22
|
|
20231116,135700,1653955565,4980,4980,4980,4980,30
|
|
20231116,135600,1653806165,4980,4980,4985,4980,596
|
|
20231116,135500,1650838080,4980,4985,4985,4980,216
|
|
20231116,135400,1649761400,4980,4985,4985,4980,2
|
|
20231116,135300,1649751435,4980,4980,4980,4980,5
|
|
20231116,135200,1649726535,4990,4985,4990,4980,112
|
|
20231116,135100,1649168380,4990,4990,4990,4990,24
|
|
20231116,135000,1649048620,4990,4990,4990,4990,728
|
|
20231116,134900,1645415900,4990,4985,4990,4980,1362
|
|
20231116,134800,1638624935,4985,4980,4985,4980,1446
|
|
20231116,134700,1631423735,4980,4975,4980,4975,322
|
|
20231116,134600,1629821780,4975,4960,4975,4960,5141
|
|
20231116,134500,1604272115,4965,4965,4965,4965,110
|
|
20231116,134400,1603725965,4965,4965,4965,4965,14
|
|
20231116,134300,1603656455,4965,4960,4965,4960,578
|
|
20231116,134200,1600789565,4960,4960,4960,4960,0
|
|
20231116,134100,1600789565,4960,4960,4960,4960,460
|
|
20231116,134000,1598507965,4960,4955,4960,4950,1447
|
|
20231116,133900,1591338100,4955,4960,4960,4955,141
|
|
20231116,133800,1590639115,4960,4960,4960,4960,60
|
|
20231116,133700,1590341515,4960,4955,4960,4950,5113
|
|
20231116,133600,1565020955,4955,4970,4970,4955,807
|
|
20231116,133500,1561021920,4970,4970,4970,4970,300
|
|
20231116,133400,1559530920,4970,4975,4975,4960,122
|
|
20231116,133300,1558925595,4975,4970,4975,4970,994
|
|
20231116,133200,1553981080,4955,4960,4960,4955,2403
|
|
20231116,133100,1542074150,4965,4960,4965,4960,2
|
|
20231116,133000,1542064225,4955,4965,4970,4950,271
|
|
20231116,132900,1540721440,4955,4955,4955,4950,309
|
|
20231116,132800,1539190545,4955,4960,4960,4950,2760
|
|
20231116,132700,1525516655,4960,4960,4960,4960,125
|
|
20231116,132600,1524896655,4960,4960,4960,4960,211
|
|
20231116,132500,1523850095,4970,4970,4970,4970,0
|
|
20231116,132400,1523850095,4970,4965,4970,4955,2441
|
|
20231116,132300,1511739995,4965,4970,4970,4965,79
|
|
20231116,132200,1511347560,4975,4975,4975,4970,158
|
|
20231116,132100,1510562275,4970,4970,4970,4970,1894
|
|
20231116,132000,1501149095,4970,4960,4970,4960,432
|
|
20231116,131900,1499006355,4960,4960,4960,4960,18
|
|
20231116,131800,1498917075,4955,4960,4960,4955,288
|
|
20231116,131700,1497488985,4955,4965,4975,4955,4815
|
|
20231116,131600,1473597470,4965,4970,4970,4965,1913
|
|
20231116,131500,1464098855,4975,4975,4975,4975,0
|
|
20231116,131400,1464098855,4975,4965,4975,4965,338
|
|
20231116,131300,1462420675,4965,4960,4965,4960,430
|
|
20231116,131200,1460286225,4965,4960,4965,4960,43
|
|
20231116,131100,1460072915,4960,4960,4960,4960,476
|
|
20231116,131000,1457711955,4965,4965,4965,4965,105
|
|
20231116,130900,1457190630,4965,4960,4970,4960,166
|
|
20231116,130800,1456366395,4960,4970,4970,4960,2990
|
|
20231116,130700,1441530730,4970,4965,4975,4965,311
|
|
20231116,130600,1439986465,4965,4960,4965,4960,379
|
|
20231116,130500,1438105010,4960,4965,4965,4955,4260
|
|
20231116,130400,1416979565,4965,4965,4965,4960,470
|
|
20231116,130300,1414646930,4965,4970,4970,4965,2035
|
|
20231116,130200,1404541495,4970,4975,4975,4970,696
|
|
20231116,130100,1401082200,4980,4980,4980,4980,774
|
|
20231116,130000,1397227680,4980,4975,4980,4975,42
|
|
20231116,125900,1397018680,4975,4975,4975,4975,904
|
|
20231116,125800,1392521280,4975,4975,4975,4970,949
|
|
20231116,125700,1387801425,4975,4975,4980,4975,982
|
|
20231116,125600,1382915970,4980,4980,4980,4980,23
|
|
20231116,125500,1382801430,4980,4975,4980,4975,91
|
|
20231116,125400,1382348555,4975,4975,4980,4975,114
|
|
20231116,125300,1381781335,4980,4980,4980,4975,1877
|
|
20231116,125200,1372434175,4975,4975,4975,4975,4
|
|
20231116,125100,1372414275,4980,4980,4980,4980,7
|
|
20231116,125000,1372379415,4980,4980,4980,4980,145
|
|
20231116,124900,1371657315,4980,4980,4980,4980,70
|
|
20231116,124800,1371308715,4980,4980,4980,4980,116
|
|
20231116,124700,1370731035,4980,4980,4980,4980,592
|
|
20231116,124600,1367782875,4980,4990,4990,4980,634
|
|
20231116,124500,1364624710,4990,4980,4990,4980,8
|
|
20231116,124400,1364584850,4980,4985,4985,4980,1398
|
|
20231116,124300,1357620650,4985,4985,4985,4985,0
|
|
20231116,124200,1357620650,4985,4980,4985,4980,1814
|
|
20231116,124100,1348586775,4985,4985,4985,4985,676
|
|
20231116,124000,1345216915,4985,4990,4990,4985,802
|
|
20231116,123900,1341218920,4985,4985,4985,4985,100
|
|
20231116,123800,1340720420,4985,4985,4985,4985,50
|
|
20231116,123700,1340471170,4985,4985,4985,4985,685
|
|
20231116,123600,1337056445,4990,4990,4990,4990,535
|
|
20231116,123500,1334386795,4990,4990,4990,4990,5
|
|
20231116,123400,1334361845,4985,4985,4985,4985,10
|
|
20231116,123300,1334311995,4990,5000,5000,4990,2814
|
|
20231116,123200,1320267060,5000,4995,5000,4995,506
|
|
20231116,123100,1317739560,4995,4995,5000,4995,387
|
|
20231116,123000,1315806440,4995,4995,5000,4995,136
|
|
20231116,122900,1315126970,5000,5000,5000,5000,30
|
|
20231116,122800,1314976970,5000,4995,5000,4995,429
|
|
20231116,122700,1312834110,4995,4995,5000,4995,557
|
|
20231116,122600,1310051590,4995,4995,4995,4995,2
|
|
20231116,122500,1310041600,5000,4995,5000,4995,65
|
|
20231116,122400,1309716900,4995,4995,4995,4995,66
|
|
20231116,122300,1309387230,4995,4995,4995,4990,537
|
|
20231116,122200,1306707185,4995,4995,4995,4995,300
|
|
20231116,122100,1305208685,4995,4995,4995,4995,1
|
|
20231116,122000,1305203690,4995,5000,5000,4995,277
|
|
20231116,121900,1303819470,5000,5010,5010,5000,32
|
|
20231116,121800,1303659170,5010,5000,5010,4995,1110
|
|
20231116,121700,1298113880,5000,4995,5000,4995,1216
|
|
20231116,121600,1292033885,4995,4995,4995,4995,589
|
|
20231116,121500,1289091830,5000,5010,5010,5000,212
|
|
20231116,121400,1288030720,5010,5010,5010,5000,127
|
|
20231116,121300,1287395600,5000,5000,5000,5000,108
|
|
20231116,121200,1286855600,5010,5000,5010,5000,262
|
|
20231116,121100,1285545500,5010,5010,5010,5010,0
|
|
20231116,121000,1285545500,5010,5010,5010,5010,19
|
|
20231116,120900,1285450310,5000,5000,5010,5000,1900
|
|
20231116,120800,1275942710,4995,5000,5000,4995,324
|
|
20231116,120700,1274323210,5000,5000,5000,5000,3357
|
|
20231116,120600,1257538210,5000,5000,5010,5000,302
|
|
20231116,120500,1256028190,5000,5000,5000,5000,528
|
|
20231116,120400,1253388190,5010,5000,5010,5000,1270
|
|
20231116,120300,1247032340,5010,5010,5010,5010,2
|
|
20231116,120200,1247022320,5000,5000,5000,5000,622
|
|
20231116,120100,1243912320,5010,5010,5010,5010,316
|
|
20231116,120000,1242329160,5010,5010,5010,5010,851
|
|
20231116,115900,1238065650,5000,5000,5000,5000,671
|
|
20231116,115800,1234710650,5000,5000,5000,5000,150
|
|
20231116,115700,1233960650,5000,5000,5000,5000,746
|
|
20231116,115600,1230230650,5000,5010,5010,5000,379
|
|
20231116,115500,1228334260,5010,5010,5010,5000,594
|
|
20231116,115400,1225358370,5010,5010,5010,5010,1279
|
|
20231116,115300,1218950580,5010,5010,5010,5010,35
|
|
20231116,115200,1218775230,5010,5010,5010,5010,22
|
|
20231116,115100,1218665010,5000,5000,5000,5000,441
|
|
20231116,115000,1216460010,5000,5010,5010,5000,935
|
|
20231116,114900,1211780370,5010,5030,5030,5010,42
|
|
20231116,114800,1211569710,5020,4995,5020,4995,4806
|
|
20231116,114700,1187468300,4990,5000,5000,4990,1000
|
|
20231116,114600,1182471805,5000,5000,5000,5000,160
|
|
20231116,114500,1181671805,5010,5010,5010,5000,122
|
|
20231116,114400,1181060915,5010,5000,5010,5000,710
|
|
20231116,114300,1177510715,5000,5000,5000,5000,784
|
|
20231116,114200,1173590715,5000,5000,5000,5000,75
|
|
20231116,114100,1173215715,5000,5000,5000,4995,7
|
|
20231116,114000,1173180720,5000,4995,5000,4995,222
|
|
20231116,113900,1172071730,4995,5000,5000,4995,124
|
|
20231116,113800,1171451760,5000,5000,5000,5000,150
|
|
20231116,113700,1170701760,5000,5000,5000,5000,10
|
|
20231116,113600,1170651760,5000,5000,5000,5000,997
|
|
20231116,113500,1165666760,5000,4995,5000,4995,3092
|
|
20231116,113400,1150221815,4995,5010,5010,4995,1110
|
|
20231116,113300,1144673555,5000,5010,5010,5000,706
|
|
20231116,113200,1141143495,5000,5010,5010,5000,1290
|
|
20231116,113100,1134692895,5010,5020,5020,5010,754
|
|
20231116,113000,1130914975,5010,5000,5020,5000,186
|
|
20231116,112900,1129983355,5000,5000,5000,5000,564
|
|
20231116,112800,1127163355,4995,5000,5000,4995,527
|
|
20231116,112700,1124530565,5000,5010,5010,5000,292
|
|
20231116,112600,1123069455,5010,5010,5010,5010,351
|
|
20231116,112500,1121310945,5010,5010,5010,4995,464
|
|
20231116,112400,1118990290,5020,5000,5020,5000,1101
|
|
20231116,112300,1113485270,5000,5000,5000,5000,1045
|
|
20231116,112200,1108260270,5000,5010,5010,5000,2149
|
|
20231116,112100,1097514670,5010,5020,5020,5010,2721
|
|
20231116,112000,1083865260,5010,5020,5020,5000,1374
|
|
20231116,111900,1076988470,5010,5020,5020,5010,1053
|
|
20231116,111800,1071712410,5010,5010,5010,5010,3
|
|
20231116,111700,1071697380,5010,5020,5020,5010,588
|
|
20231116,111600,1068745730,5020,5030,5030,5020,5760
|
|
20231116,111500,1039816100,5030,5020,5030,5020,2427
|
|
20231116,111400,1027613790,5030,5000,5030,5000,22027
|
|
20231116,111300,917192170,5010,5010,5010,5000,793
|
|
20231116,111200,913224060,5020,5000,5020,5000,3703
|
|
20231116,111100,894689120,4990,4985,4995,4985,2596
|
|
20231116,111000,881731970,4990,4990,4990,4990,484
|
|
20231116,110900,879316810,4995,4990,4995,4990,613
|
|
20231116,110800,876257730,4990,4995,4995,4990,173
|
|
20231116,110700,875394410,4995,4995,4995,4985,407
|
|
20231116,110600,873363385,4995,4990,4995,4985,634
|
|
20231116,110500,870199875,4990,4990,4990,4990,31
|
|
20231116,110400,870045185,4995,4990,4995,4990,1032
|
|
20231116,110300,864895425,4990,4995,4995,4985,969
|
|
20231116,110200,860061215,5000,5010,5010,5000,1535
|
|
20231116,110100,852385805,5010,4995,5010,4995,1719
|
|
20231116,110000,843780965,5000,4990,5000,4990,1720
|
|
20231116,105900,835186810,4990,4985,4995,4985,1305
|
|
20231116,105800,828677425,4985,4985,4985,4980,29
|
|
20231116,105700,828532950,4985,4985,4985,4980,699
|
|
20231116,105600,825050930,4985,4975,4985,4975,1517
|
|
20231116,105500,817498265,4975,4970,4975,4965,280
|
|
20231116,105400,816107535,4965,4965,4965,4965,115
|
|
20231116,105300,815536560,4975,4965,4975,4965,1772
|
|
20231116,105200,806737345,4965,4965,4970,4965,466
|
|
20231116,105100,804422270,4965,4965,4965,4965,411
|
|
20231116,105000,802381655,4960,4960,4960,4960,2
|
|
20231116,104900,802371735,4965,4950,4965,4950,67
|
|
20231116,104800,802040055,4950,4975,4975,4950,1545
|
|
20231116,104700,794390605,4975,4950,4975,4950,645
|
|
20231116,104600,791189595,4955,4950,4955,4950,1414
|
|
20231116,104500,784189775,4950,4965,4965,4950,1507
|
|
20231116,104400,776717015,4965,4965,4965,4960,242
|
|
20231116,104300,775515985,4965,4965,4965,4965,51
|
|
20231116,104200,775262770,4970,4950,4970,4950,784
|
|
20231116,104100,771381830,4950,4950,4950,4945,272
|
|
20231116,104000,770035675,4950,4950,4950,4950,1424
|
|
20231116,103900,762986875,4950,4950,4950,4950,1374
|
|
20231116,103800,756185575,4950,4970,4970,4950,10637
|
|
20231116,103700,703493510,4970,4965,4970,4965,152
|
|
20231116,103600,702738335,4965,4965,4975,4955,661
|
|
20231116,103500,699454475,4970,4980,4980,4960,2104
|
|
20231116,103400,689015980,4975,4960,4975,4955,632
|
|
20231116,103300,685882315,4955,4985,4985,4955,6054
|
|
20231116,103200,655872510,4990,4995,4995,4960,5316
|
|
20231116,103100,629488275,4995,4970,4995,4970,294
|
|
20231116,103000,628026945,4965,4970,4980,4960,1338
|
|
20231116,102900,621382560,4960,4990,4995,4960,10247
|
|
20231116,102800,570383465,4995,4995,4995,4995,975
|
|
20231116,102700,565513340,4995,4995,5010,4990,5078
|
|
20231116,102600,540150055,4995,5000,5000,4990,104
|
|
20231116,102500,539630865,4990,4990,4990,4985,2678
|
|
20231116,102400,526271035,4995,5000,5000,4995,4165
|
|
20231116,102300,505465830,5000,5000,5010,5000,1270
|
|
20231116,102200,499115730,5000,5000,5010,5000,411
|
|
20231116,102100,497057720,5010,5020,5020,5010,3897
|
|
20231116,102000,477531490,5030,5030,5030,5010,3744
|
|
20231116,101900,458732090,5030,5030,5040,5020,10110
|
|
20231116,101800,407884670,5020,5030,5030,5010,1361
|
|
20231116,101700,401053310,5030,5030,5040,5000,9519
|
|
20231116,101600,353259200,5030,4985,5030,4985,13163
|
|
20231116,101500,287345690,4985,4970,4985,4970,6224
|
|
20231116,101400,256366080,4975,4975,4975,4975,2426
|
|
20231116,101300,244296730,4980,4980,4980,4980,3525
|
|
20231116,101200,226742230,4980,4980,4990,4980,535
|
|
20231116,101100,224077840,4980,4980,4990,4975,2756
|
|
20231116,101000,210348600,4980,4995,5000,4980,3163
|
|
20231116,100900,194575190,4990,5000,5000,4990,408
|
|
20231116,100800,192535890,5010,5000,5010,5000,1009
|
|
20231116,100700,187484850,5020,5000,5020,4970,6751
|
|
20231116,100600,153734100,5010,4970,5010,4970,4151
|
|
20231116,100500,132972480,4970,4975,4985,4965,3004
|
|
20231116,100400,118018480,4975,4985,4985,4960,401
|
|
20231116,100300,116020595,4985,4950,4985,4940,3085
|
|
20231116,100200,100715570,4940,4935,4940,4930,2503
|
|
20231116,100100,88360820,4935,4945,4945,4935,3487
|
|
20231116,100000,71139885,4945,5000,5000,4945,14293
|