631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,192800,7677138255,4500,4500,4500,4500,26219
|
|
20231120,192700,7677138255,4500,4500,4500,4500,0
|
|
20231120,192600,7677138255,4500,4500,4500,4500,0
|
|
20231120,192500,7677138255,4500,4500,4500,4500,0
|
|
20231120,192400,7677138255,4500,4500,4500,4500,0
|
|
20231120,192300,7677138255,4500,4500,4500,4500,0
|
|
20231120,192200,7677138255,4500,4500,4500,4500,0
|
|
20231120,192100,7677138255,4500,4500,4500,4500,0
|
|
20231120,192000,7677138255,4500,4500,4500,4500,0
|
|
20231120,191900,7677138255,4500,4500,4500,4500,0
|
|
20231120,191800,7677138255,4500,4500,4500,4500,0
|
|
20231120,191700,7677138255,4500,4500,4500,4500,0
|
|
20231120,191600,7677138255,4500,4500,4500,4500,0
|
|
20231120,191500,7677138255,4500,4500,4500,4500,0
|
|
20231120,191400,7677138255,4500,4500,4500,4500,0
|
|
20231120,191300,7677138255,4500,4500,4500,4500,0
|
|
20231120,191200,7677138255,4500,4500,4500,4500,0
|
|
20231120,191100,7677138255,4500,4500,4500,4500,0
|
|
20231120,191000,7677138255,4500,4500,4500,4500,0
|
|
20231120,190900,7677138255,4500,4500,4500,4500,0
|
|
20231120,190800,7677138255,4500,4500,4500,4500,0
|
|
20231120,190700,7677138255,4500,4500,4500,4500,0
|
|
20231120,190600,7677138255,4500,4500,4500,4500,0
|
|
20231120,190500,7677138255,4500,4500,4500,4500,0
|
|
20231120,190400,7677138255,4500,4500,4500,4500,0
|
|
20231120,190300,7677138255,4500,4500,4500,4500,0
|
|
20231120,190200,7677138255,4500,4500,4500,4500,0
|
|
20231120,190100,7677138255,4500,4500,4500,4500,0
|
|
20231120,190000,7677138255,4500,4500,4500,4500,0
|
|
20231120,185900,7677138255,4500,4500,4500,4500,0
|
|
20231120,185800,7677138255,4500,4500,4500,4500,26219
|
|
20231120,185700,7677138255,4500,4500,4500,4500,0
|
|
20231120,185600,7677138255,4500,4500,4500,4500,0
|
|
20231120,185500,7677138255,4500,4500,4500,4500,0
|
|
20231120,185400,7677138255,4500,4500,4500,4500,0
|
|
20231120,185300,7677138255,4500,4500,4500,4500,0
|
|
20231120,185200,7677138255,4500,4500,4500,4500,0
|
|
20231120,185100,7677138255,4500,4500,4500,4500,0
|
|
20231120,185000,7677138255,4500,4500,4500,4500,0
|
|
20231120,184900,7677138255,4500,4500,4500,4500,0
|
|
20231120,184800,7677138255,4500,4500,4500,4500,0
|
|
20231120,184700,7677138255,4500,4500,4500,4500,0
|
|
20231120,184600,7677138255,4500,4500,4500,4500,0
|
|
20231120,184500,7677138255,4500,4500,4500,4500,0
|
|
20231120,184400,7677138255,4500,4500,4500,4500,0
|
|
20231120,184300,7677138255,4500,4500,4500,4500,0
|
|
20231120,184200,7677138255,4500,4500,4500,4500,0
|
|
20231120,184100,7677138255,4500,4500,4500,4500,0
|
|
20231120,184000,7677138255,4500,4500,4500,4500,0
|
|
20231120,183900,7677138255,4500,4500,4500,4500,0
|
|
20231120,183800,7677138255,4500,4500,4500,4500,0
|
|
20231120,183700,7677138255,4500,4500,4500,4500,0
|
|
20231120,183600,7677138255,4500,4500,4500,4500,0
|
|
20231120,183500,7677138255,4500,4500,4500,4500,0
|
|
20231120,183400,7677138255,4500,4500,4500,4500,0
|
|
20231120,183300,7677138255,4500,4500,4500,4500,0
|
|
20231120,183200,7677138255,4500,4500,4500,4500,0
|
|
20231120,183100,7677138255,4500,4500,4500,4500,0
|
|
20231120,183000,7677138255,4500,4500,4500,4500,0
|
|
20231120,182900,7677138255,4500,4500,4500,4500,0
|
|
20231120,182800,7677138255,4500,4500,4500,4500,26219
|
|
20231120,182700,7677138255,4500,4500,4500,4500,0
|
|
20231120,182600,7677138255,4500,4500,4500,4500,0
|
|
20231120,182500,7677138255,4500,4500,4500,4500,0
|
|
20231120,182400,7677138255,4500,4500,4500,4500,0
|
|
20231120,182300,7677138255,4500,4500,4500,4500,0
|
|
20231120,182200,7677138255,4500,4500,4500,4500,0
|
|
20231120,182100,7677138255,4500,4500,4500,4500,0
|
|
20231120,182000,7677138255,4500,4500,4500,4500,0
|
|
20231120,181900,7677138255,4500,4500,4500,4500,0
|
|
20231120,181800,7677138255,4500,4500,4500,4500,0
|
|
20231120,181700,7677138255,4500,4500,4500,4500,0
|
|
20231120,181600,7677138255,4500,4500,4500,4500,0
|
|
20231120,181500,7677138255,4500,4500,4500,4500,0
|
|
20231120,181400,7677138255,4500,4500,4500,4500,0
|
|
20231120,181300,7677138255,4500,4500,4500,4500,0
|
|
20231120,181200,7677138255,4500,4500,4500,4500,0
|
|
20231120,181100,7677138255,4500,4500,4500,4500,0
|
|
20231120,181000,7677138255,4500,4500,4500,4500,0
|
|
20231120,180900,7677138255,4500,4500,4500,4500,0
|
|
20231120,180800,7677138255,4500,4500,4500,4500,0
|
|
20231120,180700,7677138255,4500,4500,4500,4500,0
|
|
20231120,180600,7677138255,4500,4500,4500,4500,0
|
|
20231120,180500,7677138255,4500,4500,4500,4500,0
|
|
20231120,180400,7677138255,4500,4500,4500,4500,0
|
|
20231120,180300,7677138255,4500,4500,4500,4500,0
|
|
20231120,180200,7677138255,4500,4500,4500,4500,0
|
|
20231120,180100,7677138255,4500,4500,4500,4500,0
|
|
20231120,180000,7677138255,4500,4500,4500,4500,0
|
|
20231120,175900,7677138255,4500,4500,4500,4500,0
|
|
20231120,175800,7677138255,4500,4500,4500,4500,26219
|
|
20231120,175700,7677138255,4500,4500,4500,4500,0
|
|
20231120,175600,7677138255,4500,4500,4500,4500,0
|
|
20231120,175500,7677138255,4500,4500,4500,4500,0
|
|
20231120,175400,7677138255,4500,4500,4500,4500,0
|
|
20231120,175300,7677138255,4500,4500,4500,4500,0
|
|
20231120,175200,7677138255,4500,4500,4500,4500,0
|
|
20231120,175100,7677138255,4500,4500,4500,4500,0
|
|
20231120,175000,7677138255,4500,4500,4500,4500,0
|
|
20231120,174900,7677138255,4500,4500,4500,4500,0
|
|
20231120,174800,7677138255,4500,4500,4500,4500,0
|
|
20231120,174700,7677138255,4500,4500,4500,4500,0
|
|
20231120,174600,7677138255,4500,4500,4500,4500,0
|
|
20231120,174500,7677138255,4500,4500,4500,4500,0
|
|
20231120,174400,7677138255,4500,4500,4500,4500,0
|
|
20231120,174300,7677138255,4500,4500,4500,4500,0
|
|
20231120,174200,7677138255,4500,4500,4500,4500,0
|
|
20231120,174100,7677138255,4500,4500,4500,4500,0
|
|
20231120,174000,7677138255,4500,4500,4500,4500,0
|
|
20231120,173900,7677138255,4500,4500,4500,4500,0
|
|
20231120,173800,7677138255,4500,4500,4500,4500,0
|
|
20231120,173700,7677138255,4500,4500,4500,4500,0
|
|
20231120,173600,7677138255,4500,4500,4500,4500,0
|
|
20231120,173500,7677138255,4500,4500,4500,4500,0
|
|
20231120,173400,7677138255,4500,4500,4500,4500,0
|
|
20231120,173300,7677138255,4500,4500,4500,4500,0
|
|
20231120,173200,7677138255,4500,4500,4500,4500,0
|
|
20231120,173100,7677138255,4500,4500,4500,4500,0
|
|
20231120,173000,7677138255,4500,4500,4500,4500,0
|
|
20231120,172900,7677138255,4500,4500,4500,4500,0
|
|
20231120,172800,7677138255,4500,4500,4500,4500,26219
|
|
20231120,172700,7677138255,4500,4500,4500,4500,0
|
|
20231120,172600,7677138255,4500,4500,4500,4500,0
|
|
20231120,172500,7677138255,4500,4500,4500,4500,0
|
|
20231120,172400,7677138255,4500,4500,4500,4500,0
|
|
20231120,172300,7677138255,4500,4500,4500,4500,0
|
|
20231120,172200,7677138255,4500,4500,4500,4500,0
|
|
20231120,172100,7677138255,4500,4500,4500,4500,0
|
|
20231120,172000,7677138255,4500,4500,4500,4500,0
|
|
20231120,171900,7677138255,4500,4500,4500,4500,0
|
|
20231120,171800,7677138255,4500,4500,4500,4500,0
|
|
20231120,171700,7677138255,4500,4500,4500,4500,0
|
|
20231120,171600,7677138255,4500,4500,4500,4500,0
|
|
20231120,171500,7677138255,4500,4500,4500,4500,0
|
|
20231120,171400,7677138255,4500,4500,4500,4500,0
|
|
20231120,171300,7677138255,4500,4500,4500,4500,0
|
|
20231120,171200,7677138255,4500,4500,4500,4500,0
|
|
20231120,171100,7677138255,4500,4500,4500,4500,0
|
|
20231120,171000,7677138255,4500,4500,4500,4500,0
|
|
20231120,170900,7677138255,4500,4500,4500,4500,0
|
|
20231120,170800,7677138255,4500,4500,4500,4500,0
|
|
20231120,170700,7677138255,4500,4500,4500,4500,0
|
|
20231120,170600,7677138255,4500,4500,4500,4500,0
|
|
20231120,170500,7677138255,4500,4500,4500,4500,0
|
|
20231120,170400,7677138255,4500,4500,4500,4500,0
|
|
20231120,170300,7677138255,4500,4500,4500,4500,0
|
|
20231120,170200,7677138255,4500,4500,4500,4500,0
|
|
20231120,170100,7677138255,4500,4500,4500,4500,0
|
|
20231120,170000,7677138255,4500,4500,4500,4500,0
|
|
20231120,165900,7677138255,4500,4500,4500,4500,0
|
|
20231120,165800,7677138255,4500,4500,4500,4500,26219
|
|
20231120,165700,7677138255,4500,4500,4500,4500,0
|
|
20231120,165600,7677138255,4500,4500,4500,4500,0
|
|
20231120,165500,7677138255,4500,4500,4500,4500,0
|
|
20231120,165400,7677138255,4500,4500,4500,4500,0
|
|
20231120,165300,7677138255,4500,4500,4500,4500,0
|
|
20231120,165200,7677138255,4500,4500,4500,4500,0
|
|
20231120,165100,7677138255,4500,4500,4500,4500,0
|
|
20231120,165000,7677138255,4500,4500,4500,4500,0
|
|
20231120,164900,7677138255,4500,4500,4500,4500,0
|
|
20231120,164800,7677138255,4500,4500,4500,4500,0
|
|
20231120,164700,7677138255,4500,4500,4500,4500,0
|
|
20231120,164600,7677138255,4500,4500,4500,4500,0
|
|
20231120,164500,7677138255,4500,4500,4500,4500,0
|
|
20231120,164400,7677138255,4500,4500,4500,4500,0
|
|
20231120,164300,7677138255,4500,4500,4500,4500,0
|
|
20231120,164200,7677138255,4500,4500,4500,4500,0
|
|
20231120,164100,7677138255,4500,4500,4500,4500,0
|
|
20231120,164000,7677138255,4500,4500,4500,4500,0
|
|
20231120,163900,7677138255,4500,4500,4500,4500,0
|
|
20231120,163800,7677138255,4500,4500,4500,4500,0
|
|
20231120,163700,7677138255,4500,4500,4500,4500,0
|
|
20231120,163600,7677138255,4500,4500,4500,4500,0
|
|
20231120,163500,7677138255,4500,4500,4500,4500,0
|
|
20231120,163400,7677138255,4500,4500,4500,4500,0
|
|
20231120,163300,7677138255,4500,4500,4500,4500,0
|
|
20231120,163200,7677138255,4500,4500,4500,4500,0
|
|
20231120,163100,7677138255,4500,4500,4500,4500,0
|
|
20231120,163000,7677138255,4500,4500,4500,4500,0
|
|
20231120,162900,7677138255,4500,4500,4500,4500,0
|
|
20231120,162800,7677138255,4500,4500,4500,4500,26219
|
|
20231120,162700,7677138255,4500,4500,4500,4500,0
|
|
20231120,162600,7677138255,4500,4500,4500,4500,0
|
|
20231120,162500,7677138255,4500,4500,4500,4500,0
|
|
20231120,162400,7677138255,4500,4500,4500,4500,0
|
|
20231120,162300,7677138255,4500,4500,4500,4500,0
|
|
20231120,162200,7677138255,4500,4500,4500,4500,0
|
|
20231120,162100,7677138255,4500,4500,4500,4500,0
|
|
20231120,162000,7677138255,4500,4500,4500,4500,0
|
|
20231120,161900,7677138255,4500,4500,4500,4500,0
|
|
20231120,161800,7677138255,4500,4500,4500,4500,0
|
|
20231120,161700,7677138255,4500,4500,4500,4500,0
|
|
20231120,161600,7677138255,4500,4500,4500,4500,0
|
|
20231120,161500,7677138255,4500,4500,4500,4500,0
|
|
20231120,161400,7677138255,4500,4500,4500,4500,0
|
|
20231120,161300,7677138255,4500,4500,4500,4500,0
|
|
20231120,161200,7677138255,4500,4500,4500,4500,0
|
|
20231120,161100,7677138255,4500,4500,4500,4500,0
|
|
20231120,161000,7677138255,4500,4500,4500,4500,0
|
|
20231120,160900,7677138255,4500,4500,4500,4500,0
|
|
20231120,160800,7677138255,4500,4500,4500,4500,0
|
|
20231120,160700,7677138255,4500,4500,4500,4500,0
|
|
20231120,160600,7677138255,4500,4500,4500,4500,0
|
|
20231120,160500,7677138255,4500,4500,4500,4500,0
|
|
20231120,160400,7677138255,4500,4500,4500,4500,0
|
|
20231120,160300,7677138255,4500,4500,4500,4500,0
|
|
20231120,160200,7677138255,4500,4500,4500,4500,0
|
|
20231120,160100,7677138255,4500,4500,4500,4500,0
|
|
20231120,160000,7677138255,4500,4500,4500,4500,0
|
|
20231120,155900,7677138255,4500,4500,4500,4500,0
|
|
20231120,155800,7677138255,4500,4500,4500,4500,26219
|
|
20231120,155700,7677138255,4500,4500,4500,4500,0
|
|
20231120,155600,7677138255,4500,4500,4500,4500,0
|
|
20231120,155500,7677138255,4500,4500,4500,4500,0
|
|
20231120,155400,7677138255,4500,4500,4500,4500,0
|
|
20231120,155300,7677138255,4500,4500,4500,4500,0
|
|
20231120,155200,7677138255,4500,4500,4500,4500,0
|
|
20231120,155100,7677138255,4500,4500,4500,4500,0
|
|
20231120,155000,7677138255,4500,4500,4500,4500,0
|
|
20231120,154900,7677138255,4500,4500,4500,4500,0
|
|
20231120,154800,7677138255,4500,4500,4500,4500,0
|
|
20231120,154700,7677138255,4500,4500,4500,4500,0
|
|
20231120,154600,7677138255,4500,4500,4500,4500,0
|
|
20231120,154500,7677138255,4500,4500,4500,4500,0
|
|
20231120,154400,7677138255,4500,4500,4500,4500,0
|
|
20231120,154300,7677138255,4500,4500,4500,4500,0
|
|
20231120,154200,7677138255,4500,4500,4500,4500,0
|
|
20231120,154100,7677138255,4500,4500,4500,4500,0
|
|
20231120,154000,7677138255,4500,4500,4500,4500,0
|
|
20231120,153900,7677138255,4500,4500,4500,4500,0
|
|
20231120,153800,7677138255,4500,4500,4500,4500,0
|
|
20231120,153700,7677138255,4500,4500,4500,4500,0
|
|
20231120,153600,7677138255,4500,4500,4500,4500,0
|
|
20231120,153500,7677138255,4500,4500,4500,4500,0
|
|
20231120,153400,7677138255,4500,4500,4500,4500,0
|
|
20231120,153300,7677138255,4500,4500,4500,4500,0
|
|
20231120,153200,7677138255,4500,4500,4500,4500,0
|
|
20231120,153100,7677138255,4500,4500,4500,4500,0
|
|
20231120,153000,7677138255,4500,4500,4500,4500,26219
|
|
20231120,152900,7559152755,4490,4490,4490,4490,0
|
|
20231120,152800,7559152755,4490,4490,4490,4490,0
|
|
20231120,152700,7559152755,4490,4490,4490,4490,0
|
|
20231120,152600,7559152755,4490,4490,4490,4490,0
|
|
20231120,152500,7559152755,4490,4490,4490,4490,0
|
|
20231120,152400,7559152755,4490,4490,4490,4490,0
|
|
20231120,152300,7559152755,4490,4490,4490,4490,0
|
|
20231120,152200,7559152755,4490,4490,4490,4490,0
|
|
20231120,152100,7559152755,4490,4490,4490,4490,0
|
|
20231120,152000,7559152755,4490,4490,4490,4490,0
|
|
20231120,151900,7559152755,4490,4495,4495,4485,4038
|
|
20231120,151800,7541021805,4495,4495,4495,4490,2544
|
|
20231120,151700,7529599060,4495,4490,4495,4485,1741
|
|
20231120,151600,7521778635,4500,4485,4500,4480,3840
|
|
20231120,151500,7504513355,4485,4485,4490,4480,3856
|
|
20231120,151400,7487215425,4485,4485,4495,4485,3775
|
|
20231120,151300,7470277360,4485,4490,4495,4485,2983
|
|
20231120,151200,7456878145,4495,4495,4500,4490,2316
|
|
20231120,151100,7446476100,4490,4490,4495,4485,4688
|
|
20231120,151000,7425422290,4490,4505,4505,4490,9506
|
|
20231120,150900,7382648720,4505,4505,4505,4500,836
|
|
20231120,150800,7378883715,4500,4510,4510,4500,1330
|
|
20231120,150700,7372895915,4510,4495,4510,4490,4112
|
|
20231120,150600,7354397430,4495,4490,4495,4485,2796
|
|
20231120,150500,7341852510,4490,4485,4495,4485,746
|
|
20231120,150400,7338506465,4485,4490,4490,4485,1151
|
|
20231120,150300,7333343555,4490,4490,4495,4490,4271
|
|
20231120,150200,7314166565,4495,4490,4495,4490,1333
|
|
20231120,150100,7308180285,4490,4490,4495,4485,5509
|
|
20231120,150000,7283454125,4490,4495,4495,4485,5979
|
|
20231120,145900,7256609080,4500,4500,4500,4490,1570
|
|
20231120,145800,7249554570,4500,4500,4505,4500,2508
|
|
20231120,145700,7238262850,4495,4490,4505,4490,3426
|
|
20231120,145600,7222854360,4490,4495,4500,4490,1584
|
|
20231120,145500,7215729760,4500,4500,4500,4495,1066
|
|
20231120,145400,7210937080,4505,4500,4505,4500,1809
|
|
20231120,145300,7202796530,4500,4500,4505,4495,1192
|
|
20231120,145200,7197434595,4490,4510,4520,4485,41722
|
|
20231120,145100,7009808860,4510,4505,4510,4505,1642
|
|
20231120,145000,7002405545,4510,4525,4525,4510,2300
|
|
20231120,144900,6992021240,4520,4505,4520,4505,3752
|
|
20231120,144800,6975076500,4505,4510,4515,4505,2201
|
|
20231120,144700,6965145390,4510,4510,4510,4510,805
|
|
20231120,144600,6961514840,4510,4515,4515,4505,894
|
|
20231120,144500,6957482545,4515,4510,4515,4510,1231
|
|
20231120,144400,6951930715,4515,4505,4515,4505,1754
|
|
20231120,144300,6944022455,4505,4505,4505,4505,259
|
|
20231120,144200,6942855660,4510,4510,4510,4505,871
|
|
20231120,144100,6938930790,4505,4510,4510,4505,1712
|
|
20231120,144000,6931214640,4510,4510,4510,4510,820
|
|
20231120,143900,6927516440,4510,4515,4515,4510,428
|
|
20231120,143800,6925584065,4520,4520,4520,4515,1853
|
|
20231120,143700,6917215645,4520,4515,4520,4510,3618
|
|
20231120,143600,6900869010,4515,4515,4515,4510,652
|
|
20231120,143500,6897926495,4525,4510,4525,4510,2999
|
|
20231120,143400,6884388145,4505,4495,4505,4490,9511
|
|
20231120,143300,6841605055,4495,4495,4500,4490,3901
|
|
20231120,143200,6824070130,4500,4495,4500,4495,807
|
|
20231120,143100,6820441630,4495,4495,4500,4495,1375
|
|
20231120,143000,6814259035,4500,4500,4500,4495,1436
|
|
20231120,142900,6807803120,4500,4500,4505,4500,4492
|
|
20231120,142800,6787588090,4505,4500,4505,4500,432
|
|
20231120,142700,6785644015,4500,4505,4505,4500,1976
|
|
20231120,142600,6776747395,4505,4500,4505,4500,649
|
|
20231120,142500,6773824050,4505,4500,4505,4500,1717
|
|
20231120,142400,6766096570,4505,4510,4510,4505,3711
|
|
20231120,142300,6749377510,4510,4510,4515,4510,4744
|
|
20231120,142200,6727982045,4515,4510,4515,4510,1523
|
|
20231120,142100,6721109335,4510,4515,4515,4510,89
|
|
20231120,142000,6720707885,4515,4515,4515,4510,2339
|
|
20231120,141900,6710152575,4520,4515,4520,4515,509
|
|
20231120,141800,6707854425,4515,4520,4520,4510,369
|
|
20231120,141700,6706188025,4520,4520,4530,4515,5101
|
|
20231120,141600,6683107195,4520,4505,4525,4505,11147
|
|
20231120,141500,6632760520,4510,4500,4510,4500,1823
|
|
20231120,141400,6624548550,4500,4495,4500,4495,567
|
|
20231120,141300,6621999155,4500,4495,4500,4495,247
|
|
20231120,141200,6620887910,4495,4500,4500,4495,1178
|
|
20231120,141100,6615589770,4495,4495,4495,4495,537
|
|
20231120,141000,6613175955,4495,4495,4495,4490,1481
|
|
20231120,140900,6606522465,4490,4485,4500,4485,5742
|
|
20231120,140800,6580708115,4485,4490,4490,4485,748
|
|
20231120,140700,6577352305,4490,4490,4490,4490,452
|
|
20231120,140600,6575322825,4490,4490,4490,4490,324
|
|
20231120,140500,6573868065,4490,4490,4495,4490,1586
|
|
20231120,140400,6566742640,4490,4485,4490,4485,824
|
|
20231120,140300,6563044885,4490,4490,4495,4490,1655
|
|
20231120,140200,6555612905,4490,4490,4495,4490,2019
|
|
20231120,140100,6546546580,4495,4495,4500,4490,1716
|
|
20231120,140000,6538832930,4500,4500,4505,4490,4038
|
|
20231120,135900,6520672355,4500,4505,4505,4495,5300
|
|
20231120,135800,6496831245,4505,4500,4505,4500,2237
|
|
20231120,135700,6486754060,4500,4505,4505,4500,2361
|
|
20231120,135600,6476129550,4500,4500,4505,4500,1096
|
|
20231120,135500,6471196565,4500,4500,4500,4500,694
|
|
20231120,135400,6468073565,4500,4500,4505,4500,1773
|
|
20231120,135300,6460094085,4500,4500,4500,4495,1456
|
|
20231120,135200,6453542195,4500,4500,4505,4500,2107
|
|
20231120,135100,6444060690,4495,4500,4505,4495,2942
|
|
20231120,135000,6430822840,4505,4500,4505,4500,843
|
|
20231120,134900,6427027680,4500,4500,4505,4500,800
|
|
20231120,134800,6423426450,4500,4490,4500,4490,1143
|
|
20231120,134700,6418290250,4490,4505,4505,4490,575
|
|
20231120,134600,6415708470,4500,4500,4500,4495,1626
|
|
20231120,134500,6408393575,4495,4495,4495,4490,1039
|
|
20231120,134400,6403726290,4495,4495,4495,4490,859
|
|
20231120,134300,6399865470,4500,4500,4500,4500,200
|
|
20231120,134200,6398965470,4500,4485,4500,4485,2697
|
|
20231120,134100,6386843890,4490,4490,4490,4490,751
|
|
20231120,134000,6383471900,4485,4495,4495,4485,1370
|
|
20231120,133900,6377320655,4495,4500,4500,4495,2409
|
|
20231120,133800,6366490685,4500,4500,4500,4500,2101
|
|
20231120,133700,6357036185,4500,4500,4500,4500,1127
|
|
20231120,133600,6351964685,4500,4505,4505,4495,2314
|
|
20231120,133500,6341553430,4500,4500,4500,4495,1976
|
|
20231120,133400,6332665535,4500,4500,4505,4500,3425
|
|
20231120,133300,6317247660,4500,4500,4505,4500,1334
|
|
20231120,133200,6311244580,4505,4505,4505,4505,1422
|
|
20231120,133100,6304838470,4505,4505,4505,4500,1001
|
|
20231120,133000,6300331070,4505,4505,4515,4500,8526
|
|
20231120,132900,6261918110,4510,4520,4525,4510,3900
|
|
20231120,132800,6244316220,4520,4520,4520,4510,7626
|
|
20231120,132700,6209867635,4515,4515,4520,4510,2673
|
|
20231120,132600,6197797050,4515,4510,4515,4505,2108
|
|
20231120,132500,6188294380,4510,4495,4510,4495,10745
|
|
20231120,132400,6139941450,4495,4490,4495,4490,1851
|
|
20231120,132300,6131628960,4490,4500,4500,4490,7177
|
|
20231120,132200,6099404220,4500,4515,4520,4500,13707
|
|
20231120,132100,6037481365,4515,4500,4515,4495,8339
|
|
20231120,132000,5999894590,4500,4490,4500,4490,3631
|
|
20231120,131900,5983563255,4490,4475,4490,4475,8394
|
|
20231120,131800,5945952660,4475,4480,4485,4475,6760
|
|
20231120,131700,5915664070,4480,4475,4480,4470,4785
|
|
20231120,131600,5894264410,4475,4475,4475,4470,760
|
|
20231120,131500,5890865515,4475,4480,4480,4470,1151
|
|
20231120,131400,5885717635,4480,4480,4480,4480,122
|
|
20231120,131300,5885171075,4475,4475,4480,4470,1611
|
|
20231120,131200,5877962210,4470,4475,4480,4470,827
|
|
20231120,131100,5874261150,4475,4485,4485,4475,12830
|
|
20231120,131000,5816778295,4485,4485,4485,4480,4949
|
|
20231120,130900,5794582335,4485,4490,4490,4485,427
|
|
20231120,130800,5792667210,4490,4490,4490,4485,1010
|
|
20231120,130700,5788134415,4490,4485,4490,4485,957
|
|
20231120,130600,5783839865,4490,4490,4490,4485,295
|
|
20231120,130500,5782515540,4495,4495,4495,4495,1254
|
|
20231120,130400,5776878810,4495,4490,4510,4485,6876
|
|
20231120,130300,5745934360,4495,4485,4495,4485,931
|
|
20231120,130200,5741757335,4490,4495,4495,4490,1150
|
|
20231120,130100,5736593585,4495,4495,4500,4490,1577
|
|
20231120,130000,5729510300,4490,4485,4495,4485,1366
|
|
20231120,125900,5723378935,4480,4475,4485,4475,1960
|
|
20231120,125800,5714593490,4475,4475,4475,4470,1161
|
|
20231120,125700,5709400120,4475,4475,4475,4470,713
|
|
20231120,125600,5706212405,4475,4475,4475,4470,1284
|
|
20231120,125500,5700469855,4475,4470,4475,4470,201
|
|
20231120,125400,5699571375,4470,4465,4475,4465,1763
|
|
20231120,125300,5691696190,4465,4470,4475,4465,1741
|
|
20231120,125200,5683913005,4475,4480,4480,4475,787
|
|
20231120,125100,5680391120,4480,4470,4480,4470,1004
|
|
20231120,125000,5675896835,4470,4475,4475,4470,2080
|
|
20231120,124900,5666597485,4475,4475,4480,4475,953
|
|
20231120,124800,5662331830,4480,4475,4480,4475,835
|
|
20231120,124700,5658594215,4480,4480,4480,4480,102
|
|
20231120,124600,5658137255,4480,4480,4485,4480,1185
|
|
20231120,124500,5652827050,4485,4485,4485,4480,4838
|
|
20231120,124400,5631148300,4490,4485,4490,4485,320
|
|
20231120,124300,5629712020,4485,4495,4500,4485,3433
|
|
20231120,124200,5614294890,4500,4500,4505,4500,601
|
|
20231120,124100,5611589870,4500,4495,4500,4495,3539
|
|
20231120,124000,5595673190,4495,4500,4500,4495,1573
|
|
20231120,123900,5588595190,4505,4505,4510,4505,3576
|
|
20231120,123800,5572484330,4510,4510,4515,4510,1410
|
|
20231120,123700,5566125225,4510,4505,4510,4505,2233
|
|
20231120,123600,5556056500,4510,4505,4510,4500,981
|
|
20231120,123500,5551640300,4500,4505,4505,4500,3162
|
|
20231120,123400,5537395700,4510,4510,4510,4510,1000
|
|
20231120,123300,5532885700,4510,4510,4510,4510,1687
|
|
20231120,123200,5525277330,4505,4510,4510,4505,3252
|
|
20231120,123100,5510626025,4515,4505,4515,4505,2616
|
|
20231120,123000,5498833495,4505,4500,4505,4500,850
|
|
20231120,122900,5495007515,4500,4500,4500,4500,967
|
|
20231120,122800,5490656015,4500,4500,4505,4500,2088
|
|
20231120,122700,5481255015,4505,4510,4510,4500,2287
|
|
20231120,122600,5470953045,4510,4505,4510,4500,1382
|
|
20231120,122500,5464729620,4505,4495,4505,4495,3706
|
|
20231120,122400,5448065475,4495,4500,4505,4495,3722
|
|
20231120,122300,5431310165,4500,4505,4505,4500,1700
|
|
20231120,122200,5423656445,4505,4500,4510,4500,3357
|
|
20231120,122100,5408531480,4500,4495,4500,4490,1241
|
|
20231120,122000,5402953260,4495,4495,4495,4490,1334
|
|
20231120,121900,5396960535,4490,4495,4500,4490,862
|
|
20231120,121800,5393089135,4495,4510,4510,4490,6809
|
|
20231120,121700,5362445680,4510,4505,4510,4505,3429
|
|
20231120,121600,5346998020,4510,4505,4510,4505,7179
|
|
20231120,121500,5314639725,4505,4500,4505,4495,2076
|
|
20231120,121400,5305296955,4495,4495,4500,4495,4398
|
|
20231120,121300,5285527690,4490,4490,4495,4490,2383
|
|
20231120,121200,5274827040,4495,4500,4500,4495,2021
|
|
20231120,121100,5265742565,4495,4495,4500,4495,4325
|
|
20231120,121000,5246293090,4490,4490,4510,4490,1613
|
|
20231120,120900,5239043500,4490,4490,4490,4485,1857
|
|
20231120,120800,5230706070,4490,4490,4495,4490,2743
|
|
20231120,120700,5218388085,4490,4500,4505,4490,4692
|
|
20231120,120600,5197293810,4505,4490,4515,4485,11956
|
|
20231120,120500,5143519785,4485,4485,4490,4485,2159
|
|
20231120,120400,5133835610,4485,4485,4485,4485,3294
|
|
20231120,120300,5119062020,4480,4480,4480,4475,1887
|
|
20231120,120200,5110608270,4480,4480,4485,4480,3541
|
|
20231120,120100,5094744550,4480,4470,4485,4470,3099
|
|
20231120,120000,5080862740,4475,4465,4475,4465,2977
|
|
20231120,115900,5067552570,4465,4470,4470,4465,713
|
|
20231120,115800,5064368820,4465,4470,4470,4465,939
|
|
20231120,115700,5060173595,4470,4475,4475,4465,1759
|
|
20231120,115600,5052312965,4475,4470,4475,4465,2367
|
|
20231120,115500,5041737335,4475,4465,4475,4465,106
|
|
20231120,115400,5041264035,4470,4465,4470,4465,1170
|
|
20231120,115300,5036039005,4450,4470,4470,4450,10082
|
|
20231120,115200,4991101940,4475,4470,4475,4470,1665
|
|
20231120,115100,4983655905,4465,4460,4465,4460,1802
|
|
20231120,115000,4975614890,4455,4460,4460,4455,784
|
|
20231120,114900,4972120610,4455,4450,4455,4450,2276
|
|
20231120,114800,4961990105,4450,4445,4455,4445,2031
|
|
20231120,114700,4952951955,4445,4445,4450,4445,593
|
|
20231120,114600,4950315565,4445,4445,4445,4445,1904
|
|
20231120,114500,4941852285,4445,4445,4445,4440,3240
|
|
20231120,114400,4927453345,4445,4455,4455,4445,6228
|
|
20231120,114300,4899737830,4450,4460,4460,4450,1588
|
|
20231120,114200,4892667720,4455,4455,4455,4450,1430
|
|
20231120,114100,4886299180,4455,4465,4465,4450,6586
|
|
20231120,114000,4856944475,4470,4470,4470,4465,1546
|
|
20231120,113900,4850038185,4475,4465,4475,4465,1438
|
|
20231120,113800,4843611000,4465,4465,4465,4465,1264
|
|
20231120,113700,4837967240,4470,4460,4470,4460,627
|
|
20231120,113600,4835166735,4460,4460,4460,4455,920
|
|
20231120,113500,4831066130,4455,4460,4460,4455,180
|
|
20231120,113400,4830263980,4455,4460,4470,4455,4381
|
|
20231120,113300,4810723805,4465,4465,4470,4465,370
|
|
20231120,113200,4809071675,4465,4470,4470,4465,2359
|
|
20231120,113100,4798536475,4470,4470,4470,4470,4969
|
|
20231120,113000,4776325045,4470,4475,4480,4465,7058
|
|
20231120,112900,4744758395,4475,4475,4480,4475,2041
|
|
20231120,112800,4735620040,4475,4475,4475,4475,515
|
|
20231120,112700,4733315415,4470,4480,4480,4470,2019
|
|
20231120,112600,4724282945,4480,4480,4480,4475,2056
|
|
20231120,112500,4715077910,4475,4470,4480,4470,2772
|
|
20231120,112400,4702676950,4465,4465,4470,4465,1247
|
|
20231120,112300,4697107830,4465,4470,4470,4465,1399
|
|
20231120,112200,4690856765,4470,4460,4470,4460,965
|
|
20231120,112100,4686546890,4460,4455,4465,4455,4189
|
|
20231120,112000,4667880890,4460,4465,4465,4455,2302
|
|
20231120,111900,4657617595,4465,4470,4470,4465,2064
|
|
20231120,111800,4648400855,4470,4465,4470,4465,231
|
|
20231120,111700,4647369420,4465,4465,4470,4465,431
|
|
20231120,111600,4645443900,4465,4465,4470,4465,1032
|
|
20231120,111500,4640835845,4470,4460,4470,4460,599
|
|
20231120,111400,4638163340,4465,4460,4465,4460,387
|
|
20231120,111300,4636436150,4460,4460,4465,4455,4995
|
|
20231120,111200,4614169180,4460,4465,4480,4460,11820
|
|
20231120,111100,4561367555,4465,4465,4465,4460,42
|
|
20231120,111000,4561180075,4465,4465,4470,4465,1058
|
|
20231120,110900,4556455125,4470,4470,4470,4465,2336
|
|
20231120,110800,4546018170,4465,4460,4470,4460,2696
|
|
20231120,110700,4533978900,4465,4460,4465,4460,297
|
|
20231120,110600,4532654255,4460,4460,4465,4460,922
|
|
20231120,110500,4528541620,4465,4460,4465,4460,1262
|
|
20231120,110400,4522909075,4465,4465,4465,4460,1474
|
|
20231120,110300,4516327995,4465,4460,4470,4460,651
|
|
20231120,110200,4513423335,4460,4470,4470,4460,3758
|
|
20231120,110100,4496642690,4470,4450,4475,4450,3348
|
|
20231120,110000,4481699195,4455,4460,4465,4455,2404
|
|
20231120,105900,4470983475,4460,4440,4460,4440,3299
|
|
20231120,105800,4456305200,4440,4440,4445,4440,3393
|
|
20231120,105700,4441233665,4440,4440,4440,4435,600
|
|
20231120,105600,4438572605,4440,4445,4445,4435,3939
|
|
20231120,105500,4421082780,4445,4415,4445,4415,10916
|
|
20231120,105400,4372681760,4415,4400,4420,4400,3279
|
|
20231120,105300,4358209150,4400,4425,4430,4400,25976
|
|
20231120,105200,4243567805,4425,4400,4425,4400,8053
|
|
20231120,105100,4208022125,4395,4410,4415,4390,13790
|
|
20231120,105000,4147348425,4410,4430,4430,4395,19998
|
|
20231120,104900,4059166535,4430,4420,4430,4400,48722
|
|
20231120,104800,3844528170,4420,4420,4430,4415,8075
|
|
20231120,104700,3808831895,4420,4430,4430,4410,16890
|
|
20231120,104600,3734186650,4430,4425,4430,4420,8819
|
|
20231120,104500,3695162790,4425,4430,4440,4420,11462
|
|
20231120,104400,3644410290,4430,4445,4450,4430,19017
|
|
20231120,104300,3559990190,4440,4450,4450,4435,12441
|
|
20231120,104200,3504730770,4450,4460,4460,4440,14541
|
|
20231120,104100,3440012360,4460,4455,4475,4450,21169
|
|
20231120,104000,3345567600,4450,4495,4495,4435,63654
|
|
20231120,103900,3062085550,4495,4500,4505,4490,8802
|
|
20231120,103800,3022516500,4500,4500,4500,4500,447
|
|
20231120,103700,3020505000,4500,4505,4505,4500,1557
|
|
20231120,103600,3013497330,4505,4510,4510,4505,556
|
|
20231120,103500,3010991215,4505,4510,4510,4505,462
|
|
20231120,103400,3008909845,4510,4505,4510,4500,3231
|
|
20231120,103300,2994365515,4505,4505,4505,4505,714
|
|
20231120,103200,2991148945,4510,4510,4510,4510,1023
|
|
20231120,103100,2986535215,4505,4515,4515,4500,6409
|
|
20231120,103000,2957646425,4520,4510,4520,4510,1119
|
|
20231120,102900,2952598625,4515,4515,4520,4515,1402
|
|
20231120,102800,2946267565,4515,4510,4515,4510,3521
|
|
20231120,102700,2930385250,4510,4505,4520,4500,3536
|
|
20231120,102600,2914457765,4505,4515,4520,4505,8511
|
|
20231120,102500,2876079205,4515,4520,4520,4515,816
|
|
20231120,102400,2872394410,4515,4525,4525,4510,1852
|
|
20231120,102300,2864031640,4525,4515,4525,4510,1635
|
|
20231120,102200,2856653825,4520,4520,4525,4520,1927
|
|
20231120,102100,2847937675,4520,4520,4525,4520,114
|
|
20231120,102000,2847422095,4525,4520,4525,4510,8851
|
|
20231120,101900,2807481255,4520,4525,4530,4515,1721
|
|
20231120,101800,2799705945,4525,4525,4530,4515,2733
|
|
20231120,101700,2787352065,4525,4520,4525,4515,479
|
|
20231120,101600,2785185055,4525,4520,4525,4520,820
|
|
20231120,101500,2781478605,4520,4515,4525,4515,1509
|
|
20231120,101400,2774653410,4515,4520,4520,4515,624
|
|
20231120,101300,2771836045,4515,4515,4520,4510,5339
|
|
20231120,101200,2747727420,4515,4515,4515,4510,1633
|
|
20231120,101100,2740354725,4520,4520,4525,4520,209
|
|
20231120,101000,2739410040,4520,4515,4530,4515,3757
|
|
20231120,100900,2722428215,4515,4530,4530,4515,2207
|
|
20231120,100800,2712449140,4530,4520,4530,4515,1867
|
|
20231120,100700,2704009605,4520,4525,4525,4520,1270
|
|
20231120,100600,2698268115,4520,4525,4530,4520,712
|
|
20231120,100500,2695045265,4525,4525,4530,4520,1185
|
|
20231120,100400,2689682155,4530,4520,4530,4520,2456
|
|
20231120,100300,2678563870,4520,4525,4525,4515,871
|
|
20231120,100200,2674629175,4520,4515,4530,4515,982
|
|
20231120,100100,2670188475,4515,4515,4530,4515,4486
|
|
20231120,100000,2649927630,4515,4515,4525,4510,3512
|
|
20231120,095900,2634070990,4515,4530,4535,4515,3111
|
|
20231120,095800,2620008665,4530,4525,4530,4520,3161
|
|
20231120,095700,2605714985,4530,4520,4535,4520,3746
|
|
20231120,095600,2588763760,4515,4515,4525,4505,5091
|
|
20231120,095500,2565787725,4515,4520,4525,4515,2374
|
|
20231120,095400,2555052865,4510,4515,4520,4510,2433
|
|
20231120,095300,2544072810,4515,4530,4530,4515,4113
|
|
20231120,095200,2525483005,4530,4530,4535,4530,1059
|
|
20231120,095100,2520685645,4530,4545,4545,4530,4411
|
|
20231120,095000,2500683410,4545,4550,4555,4545,1684
|
|
20231120,094900,2493026755,4545,4555,4555,4545,313
|
|
20231120,094800,2491602660,4555,4555,4560,4555,1206
|
|
20231120,094700,2486108350,4555,4570,4570,4555,4215
|
|
20231120,094600,2466879035,4570,4570,4570,4565,1084
|
|
20231120,094500,2461927750,4560,4560,4560,4560,782
|
|
20231120,094400,2458361830,4560,4545,4570,4540,5205
|
|
20231120,094300,2434653450,4545,4540,4545,4540,516
|
|
20231120,094200,2432308730,4540,4545,4550,4540,467
|
|
20231120,094100,2430186865,4545,4555,4555,4545,7822
|
|
20231120,094000,2394585060,4555,4560,4560,4555,3315
|
|
20231120,093900,2379477015,4565,4575,4580,4565,4538
|
|
20231120,093800,2358735915,4575,4575,4580,4565,5653
|
|
20231120,093700,2332902565,4580,4575,4580,4575,1231
|
|
20231120,093600,2327267200,4570,4570,4580,4570,2343
|
|
20231120,093500,2316551060,4570,4565,4570,4565,578
|
|
20231120,093400,2313910930,4560,4560,4560,4555,480
|
|
20231120,093300,2311722690,4560,4550,4560,4550,1756
|
|
20231120,093200,2303716855,4550,4555,4555,4540,3280
|
|
20231120,093100,2288798925,4555,4555,4555,4550,1527
|
|
20231120,093000,2281844970,4545,4540,4545,4540,1152
|
|
20231120,092900,2276609335,4540,4540,4540,4535,1099
|
|
20231120,092800,2271624795,4545,4550,4550,4535,4227
|
|
20231120,092700,2252426705,4550,4580,4580,4550,1761
|
|
20231120,092600,2244387175,4580,4555,4580,4545,10797
|
|
20231120,092500,2195140865,4545,4555,4555,4540,4581
|
|
20231120,092400,2174315445,4555,4550,4555,4550,946
|
|
20231120,092300,2170011025,4545,4560,4560,4545,2068
|
|
20231120,092200,2160594935,4560,4550,4560,4550,2733
|
|
20231120,092100,2148145840,4555,4560,4565,4550,4629
|
|
20231120,092000,2127071765,4565,4555,4565,4550,1564
|
|
20231120,091900,2119943585,4555,4540,4555,4535,2745
|
|
20231120,091800,2107453160,4540,4525,4540,4510,8935
|
|
20231120,091700,2067032005,4525,4525,4525,4520,5729
|
|
20231120,091600,2041115770,4525,4540,4540,4525,6936
|
|
20231120,091500,2009702075,4530,4550,4560,4530,12891
|
|
20231120,091400,1951110540,4550,4535,4550,4535,17972
|
|
20231120,091300,1869445500,4535,4535,4540,4520,16083
|
|
20231120,091200,1796655170,4535,4540,4545,4525,9446
|
|
20231120,091100,1753780590,4545,4525,4550,4515,17666
|
|
20231120,091000,1673754135,4525,4510,4530,4495,20285
|
|
20231120,090900,1582290440,4510,4520,4525,4485,77601
|
|
20231120,090800,1233001455,4520,4555,4555,4515,56157
|
|
20231120,090700,978792170,4555,4525,4555,4520,29261
|
|
20231120,090600,846074660,4525,4555,4555,4520,28960
|
|
20231120,090500,714789675,4555,4560,4570,4540,43243
|
|
20231120,090400,518027955,4560,4605,4605,4560,14629
|
|
20231120,090300,450992400,4610,4555,4610,4550,40176
|
|
20231120,090200,266551910,4555,4560,4570,4550,19917
|
|
20231120,090100,175753705,4560,4595,4595,4560,8277
|
|
20231120,090000,137858860,4595,4585,4595,4575,29765
|