632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,192900,7919053665,4510,4510,4510,4510,22114
|
|
20231121,192800,7919053665,4510,4510,4510,4510,0
|
|
20231121,192700,7919053665,4510,4510,4510,4510,0
|
|
20231121,192600,7919053665,4510,4510,4510,4510,0
|
|
20231121,192500,7919053665,4510,4510,4510,4510,0
|
|
20231121,192400,7919053665,4510,4510,4510,4510,0
|
|
20231121,192300,7919053665,4510,4510,4510,4510,0
|
|
20231121,192200,7919053665,4510,4510,4510,4510,0
|
|
20231121,192100,7919053665,4510,4510,4510,4510,0
|
|
20231121,192000,7919053665,4510,4510,4510,4510,0
|
|
20231121,191900,7919053665,4510,4510,4510,4510,0
|
|
20231121,191800,7919053665,4510,4510,4510,4510,0
|
|
20231121,191700,7919053665,4510,4510,4510,4510,0
|
|
20231121,191600,7919053665,4510,4510,4510,4510,0
|
|
20231121,191500,7919053665,4510,4510,4510,4510,0
|
|
20231121,191400,7919053665,4510,4510,4510,4510,0
|
|
20231121,191300,7919053665,4510,4510,4510,4510,0
|
|
20231121,191200,7919053665,4510,4510,4510,4510,0
|
|
20231121,191100,7919053665,4510,4510,4510,4510,0
|
|
20231121,191000,7919053665,4510,4510,4510,4510,0
|
|
20231121,190900,7919053665,4510,4510,4510,4510,0
|
|
20231121,190800,7919053665,4510,4510,4510,4510,0
|
|
20231121,190700,7919053665,4510,4510,4510,4510,0
|
|
20231121,190600,7919053665,4510,4510,4510,4510,0
|
|
20231121,190500,7919053665,4510,4510,4510,4510,0
|
|
20231121,190400,7919053665,4510,4510,4510,4510,0
|
|
20231121,190300,7919053665,4510,4510,4510,4510,0
|
|
20231121,190200,7919053665,4510,4510,4510,4510,0
|
|
20231121,190100,7919053665,4510,4510,4510,4510,0
|
|
20231121,190000,7919053665,4510,4510,4510,4510,0
|
|
20231121,185900,7919053665,4510,4510,4510,4510,22114
|
|
20231121,185800,7919053665,4510,4510,4510,4510,0
|
|
20231121,185700,7919053665,4510,4510,4510,4510,0
|
|
20231121,185600,7919053665,4510,4510,4510,4510,0
|
|
20231121,185500,7919053665,4510,4510,4510,4510,0
|
|
20231121,185400,7919053665,4510,4510,4510,4510,0
|
|
20231121,185300,7919053665,4510,4510,4510,4510,0
|
|
20231121,185200,7919053665,4510,4510,4510,4510,0
|
|
20231121,185100,7919053665,4510,4510,4510,4510,0
|
|
20231121,185000,7919053665,4510,4510,4510,4510,0
|
|
20231121,184900,7919053665,4510,4510,4510,4510,0
|
|
20231121,184800,7919053665,4510,4510,4510,4510,0
|
|
20231121,184700,7919053665,4510,4510,4510,4510,0
|
|
20231121,184600,7919053665,4510,4510,4510,4510,0
|
|
20231121,184500,7919053665,4510,4510,4510,4510,0
|
|
20231121,184400,7919053665,4510,4510,4510,4510,0
|
|
20231121,184300,7919053665,4510,4510,4510,4510,0
|
|
20231121,184200,7919053665,4510,4510,4510,4510,0
|
|
20231121,184100,7919053665,4510,4510,4510,4510,0
|
|
20231121,184000,7919053665,4510,4510,4510,4510,0
|
|
20231121,183900,7919053665,4510,4510,4510,4510,0
|
|
20231121,183800,7919053665,4510,4510,4510,4510,0
|
|
20231121,183700,7919053665,4510,4510,4510,4510,0
|
|
20231121,183600,7919053665,4510,4510,4510,4510,0
|
|
20231121,183500,7919053665,4510,4510,4510,4510,0
|
|
20231121,183400,7919053665,4510,4510,4510,4510,0
|
|
20231121,183300,7919053665,4510,4510,4510,4510,0
|
|
20231121,183200,7919053665,4510,4510,4510,4510,0
|
|
20231121,183100,7919053665,4510,4510,4510,4510,0
|
|
20231121,183000,7919053665,4510,4510,4510,4510,0
|
|
20231121,182900,7919053665,4510,4510,4510,4510,22114
|
|
20231121,182800,7919053665,4510,4510,4510,4510,0
|
|
20231121,182700,7919053665,4510,4510,4510,4510,0
|
|
20231121,182600,7919053665,4510,4510,4510,4510,0
|
|
20231121,182500,7919053665,4510,4510,4510,4510,0
|
|
20231121,182400,7919053665,4510,4510,4510,4510,0
|
|
20231121,182300,7919053665,4510,4510,4510,4510,0
|
|
20231121,182200,7919053665,4510,4510,4510,4510,0
|
|
20231121,182100,7919053665,4510,4510,4510,4510,0
|
|
20231121,182000,7919053665,4510,4510,4510,4510,0
|
|
20231121,181900,7919053665,4510,4510,4510,4510,0
|
|
20231121,181800,7919053665,4510,4510,4510,4510,0
|
|
20231121,181700,7919053665,4510,4510,4510,4510,0
|
|
20231121,181600,7919053665,4510,4510,4510,4510,0
|
|
20231121,181500,7919053665,4510,4510,4510,4510,0
|
|
20231121,181400,7919053665,4510,4510,4510,4510,0
|
|
20231121,181300,7919053665,4510,4510,4510,4510,0
|
|
20231121,181200,7919053665,4510,4510,4510,4510,0
|
|
20231121,181100,7919053665,4510,4510,4510,4510,0
|
|
20231121,181000,7919053665,4510,4510,4510,4510,0
|
|
20231121,180900,7919053665,4510,4510,4510,4510,0
|
|
20231121,180800,7919053665,4510,4510,4510,4510,0
|
|
20231121,180700,7919053665,4510,4510,4510,4510,0
|
|
20231121,180600,7919053665,4510,4510,4510,4510,0
|
|
20231121,180500,7919053665,4510,4510,4510,4510,0
|
|
20231121,180400,7919053665,4510,4510,4510,4510,0
|
|
20231121,180300,7919053665,4510,4510,4510,4510,0
|
|
20231121,180200,7919053665,4510,4510,4510,4510,0
|
|
20231121,180100,7919053665,4510,4510,4510,4510,0
|
|
20231121,180000,7919053665,4510,4510,4510,4510,0
|
|
20231121,175900,7919053665,4510,4510,4510,4510,22114
|
|
20231121,175800,7919053665,4510,4510,4510,4510,0
|
|
20231121,175700,7919053665,4510,4510,4510,4510,0
|
|
20231121,175600,7919053665,4510,4510,4510,4510,0
|
|
20231121,175500,7919053665,4510,4510,4510,4510,0
|
|
20231121,175400,7919053665,4510,4510,4510,4510,0
|
|
20231121,175300,7919053665,4510,4510,4510,4510,0
|
|
20231121,175200,7919053665,4510,4510,4510,4510,0
|
|
20231121,175100,7919053665,4510,4510,4510,4510,0
|
|
20231121,175000,7919053665,4510,4510,4510,4510,0
|
|
20231121,174900,7919053665,4510,4510,4510,4510,0
|
|
20231121,174800,7919053665,4510,4510,4510,4510,0
|
|
20231121,174700,7919053665,4510,4510,4510,4510,0
|
|
20231121,174600,7919053665,4510,4510,4510,4510,0
|
|
20231121,174500,7919053665,4510,4510,4510,4510,0
|
|
20231121,174400,7919053665,4510,4510,4510,4510,0
|
|
20231121,174300,7919053665,4510,4510,4510,4510,0
|
|
20231121,174200,7919053665,4510,4510,4510,4510,0
|
|
20231121,174100,7919053665,4510,4510,4510,4510,0
|
|
20231121,174000,7919053665,4510,4510,4510,4510,0
|
|
20231121,173900,7919053665,4510,4510,4510,4510,0
|
|
20231121,173800,7919053665,4510,4510,4510,4510,0
|
|
20231121,173700,7919053665,4510,4510,4510,4510,0
|
|
20231121,173600,7919053665,4510,4510,4510,4510,0
|
|
20231121,173500,7919053665,4510,4510,4510,4510,0
|
|
20231121,173400,7919053665,4510,4510,4510,4510,0
|
|
20231121,173300,7919053665,4510,4510,4510,4510,0
|
|
20231121,173200,7919053665,4510,4510,4510,4510,0
|
|
20231121,173100,7919053665,4510,4510,4510,4510,0
|
|
20231121,173000,7919053665,4510,4510,4510,4510,0
|
|
20231121,172900,7919053665,4510,4510,4510,4510,22114
|
|
20231121,172800,7919053665,4510,4510,4510,4510,0
|
|
20231121,172700,7919053665,4510,4510,4510,4510,0
|
|
20231121,172600,7919053665,4510,4510,4510,4510,0
|
|
20231121,172500,7919053665,4510,4510,4510,4510,0
|
|
20231121,172400,7919053665,4510,4510,4510,4510,0
|
|
20231121,172300,7919053665,4510,4510,4510,4510,0
|
|
20231121,172200,7919053665,4510,4510,4510,4510,0
|
|
20231121,172100,7919053665,4510,4510,4510,4510,0
|
|
20231121,172000,7919053665,4510,4510,4510,4510,0
|
|
20231121,171900,7919053665,4510,4510,4510,4510,0
|
|
20231121,171800,7919053665,4510,4510,4510,4510,0
|
|
20231121,171700,7919053665,4510,4510,4510,4510,0
|
|
20231121,171600,7919053665,4510,4510,4510,4510,0
|
|
20231121,171500,7919053665,4510,4510,4510,4510,0
|
|
20231121,171400,7919053665,4510,4510,4510,4510,0
|
|
20231121,171300,7919053665,4510,4510,4510,4510,0
|
|
20231121,171200,7919053665,4510,4510,4510,4510,0
|
|
20231121,171100,7919053665,4510,4510,4510,4510,0
|
|
20231121,171000,7919053665,4510,4510,4510,4510,0
|
|
20231121,170900,7919053665,4510,4510,4510,4510,0
|
|
20231121,170800,7919053665,4510,4510,4510,4510,0
|
|
20231121,170700,7919053665,4510,4510,4510,4510,0
|
|
20231121,170600,7919053665,4510,4510,4510,4510,0
|
|
20231121,170500,7919053665,4510,4510,4510,4510,0
|
|
20231121,170400,7919053665,4510,4510,4510,4510,0
|
|
20231121,170300,7919053665,4510,4510,4510,4510,0
|
|
20231121,170200,7919053665,4510,4510,4510,4510,0
|
|
20231121,170100,7919053665,4510,4510,4510,4510,0
|
|
20231121,170000,7919053665,4510,4510,4510,4510,0
|
|
20231121,165900,7919053665,4510,4510,4510,4510,22114
|
|
20231121,165800,7919053665,4510,4510,4510,4510,0
|
|
20231121,165700,7919053665,4510,4510,4510,4510,0
|
|
20231121,165600,7919053665,4510,4510,4510,4510,0
|
|
20231121,165500,7919053665,4510,4510,4510,4510,0
|
|
20231121,165400,7919053665,4510,4510,4510,4510,0
|
|
20231121,165300,7919053665,4510,4510,4510,4510,0
|
|
20231121,165200,7919053665,4510,4510,4510,4510,0
|
|
20231121,165100,7919053665,4510,4510,4510,4510,0
|
|
20231121,165000,7919053665,4510,4510,4510,4510,0
|
|
20231121,164900,7919053665,4510,4510,4510,4510,0
|
|
20231121,164800,7919053665,4510,4510,4510,4510,0
|
|
20231121,164700,7919053665,4510,4510,4510,4510,0
|
|
20231121,164600,7919053665,4510,4510,4510,4510,0
|
|
20231121,164500,7919053665,4510,4510,4510,4510,0
|
|
20231121,164400,7919053665,4510,4510,4510,4510,0
|
|
20231121,164300,7919053665,4510,4510,4510,4510,0
|
|
20231121,164200,7919053665,4510,4510,4510,4510,0
|
|
20231121,164100,7919053665,4510,4510,4510,4510,0
|
|
20231121,164000,7919053665,4510,4510,4510,4510,0
|
|
20231121,163900,7919053665,4510,4510,4510,4510,0
|
|
20231121,163800,7919053665,4510,4510,4510,4510,0
|
|
20231121,163700,7919053665,4510,4510,4510,4510,0
|
|
20231121,163600,7919053665,4510,4510,4510,4510,0
|
|
20231121,163500,7919053665,4510,4510,4510,4510,0
|
|
20231121,163400,7919053665,4510,4510,4510,4510,0
|
|
20231121,163300,7919053665,4510,4510,4510,4510,0
|
|
20231121,163200,7919053665,4510,4510,4510,4510,0
|
|
20231121,163100,7919053665,4510,4510,4510,4510,0
|
|
20231121,163000,7919053665,4510,4510,4510,4510,0
|
|
20231121,162900,7919053665,4510,4510,4510,4510,22114
|
|
20231121,162800,7919053665,4510,4510,4510,4510,0
|
|
20231121,162700,7919053665,4510,4510,4510,4510,0
|
|
20231121,162600,7919053665,4510,4510,4510,4510,0
|
|
20231121,162500,7919053665,4510,4510,4510,4510,0
|
|
20231121,162400,7919053665,4510,4510,4510,4510,0
|
|
20231121,162300,7919053665,4510,4510,4510,4510,0
|
|
20231121,162200,7919053665,4510,4510,4510,4510,0
|
|
20231121,162100,7919053665,4510,4510,4510,4510,0
|
|
20231121,162000,7919053665,4510,4510,4510,4510,0
|
|
20231121,161900,7919053665,4510,4510,4510,4510,0
|
|
20231121,161800,7919053665,4510,4510,4510,4510,0
|
|
20231121,161700,7919053665,4510,4510,4510,4510,0
|
|
20231121,161600,7919053665,4510,4510,4510,4510,0
|
|
20231121,161500,7919053665,4510,4510,4510,4510,0
|
|
20231121,161400,7919053665,4510,4510,4510,4510,0
|
|
20231121,161300,7919053665,4510,4510,4510,4510,0
|
|
20231121,161200,7919053665,4510,4510,4510,4510,0
|
|
20231121,161100,7919053665,4510,4510,4510,4510,0
|
|
20231121,161000,7919053665,4510,4510,4510,4510,0
|
|
20231121,160900,7919053665,4510,4510,4510,4510,0
|
|
20231121,160800,7919053665,4510,4510,4510,4510,0
|
|
20231121,160700,7919053665,4510,4510,4510,4510,0
|
|
20231121,160600,7919053665,4510,4510,4510,4510,0
|
|
20231121,160500,7919053665,4510,4510,4510,4510,0
|
|
20231121,160400,7919053665,4510,4510,4510,4510,0
|
|
20231121,160300,7919053665,4510,4510,4510,4510,0
|
|
20231121,160200,7919053665,4510,4510,4510,4510,0
|
|
20231121,160100,7919053665,4510,4510,4510,4510,0
|
|
20231121,160000,7919053665,4510,4510,4510,4510,0
|
|
20231121,155900,7919053665,4510,4510,4510,4510,22114
|
|
20231121,155800,7919053665,4510,4510,4510,4510,0
|
|
20231121,155700,7919053665,4510,4510,4510,4510,0
|
|
20231121,155600,7919053665,4510,4510,4510,4510,0
|
|
20231121,155500,7919053665,4510,4510,4510,4510,0
|
|
20231121,155400,7919053665,4510,4510,4510,4510,0
|
|
20231121,155300,7919053665,4510,4510,4510,4510,0
|
|
20231121,155200,7919053665,4510,4510,4510,4510,0
|
|
20231121,155100,7919053665,4510,4510,4510,4510,0
|
|
20231121,155000,7919053665,4510,4510,4510,4510,0
|
|
20231121,154900,7919053665,4510,4510,4510,4510,0
|
|
20231121,154800,7919053665,4510,4510,4510,4510,0
|
|
20231121,154700,7919053665,4510,4510,4510,4510,0
|
|
20231121,154600,7919053665,4510,4510,4510,4510,0
|
|
20231121,154500,7919053665,4510,4510,4510,4510,0
|
|
20231121,154400,7919053665,4510,4510,4510,4510,0
|
|
20231121,154300,7919053665,4510,4510,4510,4510,0
|
|
20231121,154200,7919053665,4510,4510,4510,4510,0
|
|
20231121,154100,7919053665,4510,4510,4510,4510,0
|
|
20231121,154000,7919053665,4510,4510,4510,4510,0
|
|
20231121,153900,7919053665,4510,4510,4510,4510,0
|
|
20231121,153800,7919053665,4510,4510,4510,4510,0
|
|
20231121,153700,7919053665,4510,4510,4510,4510,0
|
|
20231121,153600,7919053665,4510,4510,4510,4510,0
|
|
20231121,153500,7919053665,4510,4510,4510,4510,0
|
|
20231121,153400,7919053665,4510,4510,4510,4510,0
|
|
20231121,153300,7919053665,4510,4510,4510,4510,0
|
|
20231121,153200,7919053665,4510,4510,4510,4510,0
|
|
20231121,153100,7919053665,4510,4510,4510,4510,0
|
|
20231121,153000,7919053665,4510,4510,4510,4510,22114
|
|
20231121,152900,7819319525,4520,4520,4520,4520,0
|
|
20231121,152800,7819319525,4520,4520,4520,4520,0
|
|
20231121,152700,7819319525,4520,4520,4520,4520,0
|
|
20231121,152600,7819319525,4520,4520,4520,4520,0
|
|
20231121,152500,7819319525,4520,4520,4520,4520,0
|
|
20231121,152400,7819319525,4520,4520,4520,4520,0
|
|
20231121,152300,7819319525,4520,4520,4520,4520,0
|
|
20231121,152200,7819319525,4520,4520,4520,4520,0
|
|
20231121,152100,7819319525,4520,4520,4520,4520,0
|
|
20231121,152000,7819319525,4520,4520,4520,4520,0
|
|
20231121,151900,7819319525,4520,4510,4520,4510,2570
|
|
20231121,151800,7807714170,4510,4520,4520,4505,7335
|
|
20231121,151700,7774608315,4520,4520,4525,4520,1273
|
|
20231121,151600,7768852845,4525,4530,4530,4525,724
|
|
20231121,151500,7765576700,4530,4525,4530,4525,266
|
|
20231121,151400,7764372120,4530,4535,4535,4530,376
|
|
20231121,151300,7762668495,4530,4535,4540,4530,664
|
|
20231121,151200,7759657210,4535,4535,4550,4530,8672
|
|
20231121,151100,7720332035,4535,4515,4535,4515,3286
|
|
20231121,151000,7705464585,4515,4510,4515,4510,27
|
|
20231121,150900,7705342750,4510,4510,4510,4505,589
|
|
20231121,150800,7702686495,4510,4510,4510,4510,1442
|
|
20231121,150700,7696183075,4510,4510,4510,4510,1187
|
|
20231121,150600,7690829705,4510,4505,4510,4505,209
|
|
20231121,150500,7689888120,4500,4505,4505,4500,2125
|
|
20231121,150400,7680315150,4510,4510,4515,4505,1257
|
|
20231121,150300,7674645975,4510,4500,4510,4495,1477
|
|
20231121,150200,7667999655,4495,4505,4505,4495,9508
|
|
20231121,150100,7625200345,4505,4520,4525,4505,5611
|
|
20231121,150000,7599875070,4520,4520,4525,4515,2201
|
|
20231121,145900,7589933175,4520,4520,4520,4520,4007
|
|
20231121,145800,7571821535,4515,4520,4520,4515,2399
|
|
20231121,145700,7560979855,4525,4520,4525,4520,826
|
|
20231121,145600,7557246295,4515,4515,4525,4515,1796
|
|
20231121,145500,7549129890,4520,4520,4520,4520,247
|
|
20231121,145400,7548013450,4525,4515,4525,4515,989
|
|
20231121,145300,7543546620,4510,4515,4515,4510,814
|
|
20231121,145200,7539874930,4515,4515,4520,4515,1493
|
|
20231121,145100,7533133970,4520,4525,4525,4520,1165
|
|
20231121,145000,7527867205,4520,4525,4525,4520,29
|
|
20231121,144900,7527736040,4525,4525,4525,4520,1506
|
|
20231121,144800,7520925920,4535,4530,4535,4525,2481
|
|
20231121,144700,7509694345,4530,4545,4545,4530,6002
|
|
20231121,144600,7482452570,4545,4550,4560,4535,2258
|
|
20231121,144500,7472167665,4550,4530,4550,4530,2838
|
|
20231121,144400,7459295325,4535,4550,4565,4530,15280
|
|
20231121,144300,7389773280,4555,4550,4560,4545,7848
|
|
20231121,144200,7354050135,4550,4540,4550,4540,1567
|
|
20231121,144100,7346928445,4540,4540,4545,4540,487
|
|
20231121,144000,7344716860,4540,4535,4540,4535,68
|
|
20231121,143900,7344408365,4540,4545,4545,4540,2473
|
|
20231121,143800,7333180280,4545,4545,4545,4545,2490
|
|
20231121,143700,7321863230,4545,4550,4550,4545,3034
|
|
20231121,143600,7308073140,4550,4545,4555,4545,4208
|
|
20231121,143500,7288932025,4540,4540,4540,4535,901
|
|
20231121,143400,7284841695,4535,4540,4540,4530,1992
|
|
20231121,143300,7275807440,4535,4540,4540,4535,1112
|
|
20231121,143200,7270761885,4540,4545,4545,4540,2295
|
|
20231121,143100,7260339450,4545,4540,4545,4540,880
|
|
20231121,143000,7256342245,4545,4550,4550,4540,1810
|
|
20231121,142900,7248122905,4550,4555,4555,4545,1879
|
|
20231121,142800,7239574695,4560,4550,4570,4550,10836
|
|
20231121,142700,7190170730,4550,4550,4555,4550,4732
|
|
20231121,142600,7168635630,4550,4540,4550,4540,3589
|
|
20231121,142500,7152319005,4545,4550,4550,4540,4232
|
|
20231121,142400,7133079205,4550,4545,4550,4545,2413
|
|
20231121,142300,7122103750,4550,4545,4550,4545,2799
|
|
20231121,142200,7109374890,4555,4535,4555,4535,9593
|
|
20231121,142100,7065768540,4540,4540,4540,4535,312
|
|
20231121,142000,7064352770,4540,4525,4540,4525,5442
|
|
20231121,141900,7039672545,4525,4525,4525,4525,2812
|
|
20231121,141800,7026948245,4525,4520,4525,4520,608
|
|
20231121,141700,7024200040,4525,4530,4530,4525,2670
|
|
20231121,141600,7012117855,4525,4525,4530,4525,240
|
|
20231121,141500,7011031355,4530,4520,4530,4520,6508
|
|
20231121,141400,6981589790,4525,4520,4525,4520,2275
|
|
20231121,141300,6971306785,4520,4520,4520,4515,4464
|
|
20231121,141200,6951140020,4520,4510,4520,4510,275
|
|
20231121,141100,6949897040,4515,4515,4515,4515,620
|
|
20231121,141000,6947097740,4520,4515,4520,4515,86
|
|
20231121,140900,6946709110,4515,4515,4520,4515,772
|
|
20231121,140800,6943223390,4520,4525,4525,4520,1479
|
|
20231121,140700,6936538005,4525,4530,4530,4525,563
|
|
20231121,140600,6933989370,4525,4525,4525,4520,1629
|
|
20231121,140500,6926618150,4525,4525,4525,4520,173
|
|
20231121,140400,6925835825,4525,4525,4525,4520,1564
|
|
20231121,140300,6918758825,4525,4530,4530,4525,176
|
|
20231121,140200,6917962070,4530,4525,4530,4525,279
|
|
20231121,140100,6916699550,4530,4530,4530,4530,2
|
|
20231121,140000,6916690490,4530,4530,4530,4520,516
|
|
20231121,135900,6914356185,4525,4535,4535,4525,2548
|
|
20231121,135800,6902815760,4535,4535,4545,4535,9820
|
|
20231121,135700,6858253910,4535,4525,4535,4525,5376
|
|
20231121,135600,6833902860,4525,4530,4530,4525,42
|
|
20231121,135500,6833712755,4530,4530,4530,4525,3934
|
|
20231121,135400,6815902415,4530,4530,4535,4530,2341
|
|
20231121,135300,6805296495,4525,4505,4530,4505,11779
|
|
20231121,135200,6752054840,4505,4500,4505,4500,2779
|
|
20231121,135100,6739537165,4500,4495,4500,4495,2869
|
|
20231121,135000,6726627965,4495,4495,4495,4495,670
|
|
20231121,134900,6723616315,4495,4480,4495,4480,1916
|
|
20231121,134800,6715015125,4490,4485,4490,4485,160
|
|
20231121,134700,6714297485,4480,4485,4485,4475,3912
|
|
20231121,134600,6696762810,4485,4490,4490,4485,580
|
|
20231121,134500,6694159410,4490,4485,4490,4485,49
|
|
20231121,134400,6693939605,4485,4485,4485,4485,623
|
|
20231121,134300,6691145450,4485,4490,4490,4485,1799
|
|
20231121,134200,6683075665,4490,4490,4490,4490,638
|
|
20231121,134100,6680211045,4490,4490,4490,4485,2500
|
|
20231121,134000,6668991045,4490,4485,4490,4485,880
|
|
20231121,133900,6665040345,4485,4480,4485,4480,540
|
|
20231121,133800,6662619020,4480,4485,4485,4480,1602
|
|
20231121,133700,6655440525,4485,4495,4495,4485,4469
|
|
20231121,133600,6635389460,4495,4500,4500,4490,3233
|
|
20231121,133500,6620866255,4500,4500,4500,4495,4512
|
|
20231121,133400,6600564255,4505,4510,4510,4500,2451
|
|
20231121,133300,6589522955,4510,4510,4515,4505,1369
|
|
20231121,133200,6583349555,4515,4510,4515,4510,1540
|
|
20231121,133100,6576398925,4510,4505,4520,4505,666
|
|
20231121,133000,6573396105,4505,4520,4530,4505,9303
|
|
20231121,132900,6531397440,4535,4535,4535,4520,13046
|
|
20231121,132800,6472377280,4540,4550,4550,4540,6982
|
|
20231121,132700,6440655440,4550,4540,4550,4535,3865
|
|
20231121,132600,6423110035,4545,4545,4545,4540,253
|
|
20231121,132500,6421960165,4545,4550,4550,4540,7206
|
|
20231121,132400,6389203020,4545,4565,4565,4545,12632
|
|
20231121,132300,6331709835,4560,4550,4565,4550,12111
|
|
20231121,132200,6276518160,4550,4535,4550,4535,3557
|
|
20231121,132100,6260352605,4535,4550,4555,4535,4517
|
|
20231121,132000,6239816880,4550,4555,4560,4550,12629
|
|
20231121,131900,6182288860,4555,4525,4555,4525,26700
|
|
20231121,131800,6060985725,4525,4535,4535,4525,3351
|
|
20231121,131700,6045804745,4530,4535,4540,4530,23867
|
|
20231121,131600,5937577290,4535,4540,4540,4530,3042
|
|
20231121,131500,5923780945,4540,4535,4540,4530,10804
|
|
20231121,131400,5874753930,4535,4530,4540,4530,6506
|
|
20231121,131300,5845242880,4530,4525,4540,4525,15166
|
|
20231121,131200,5776493760,4525,4520,4525,4515,1780
|
|
20231121,131100,5768445600,4520,4520,4520,4515,841
|
|
20231121,131000,5764648430,4520,4530,4530,4520,3813
|
|
20231121,130900,5747404295,4530,4525,4530,4525,3508
|
|
20231121,130800,5731530360,4525,4515,4525,4515,2400
|
|
20231121,130700,5720686745,4515,4515,4520,4515,1294
|
|
20231121,130600,5714844330,4515,4525,4525,4515,1679
|
|
20231121,130500,5707258295,4530,4520,4530,4515,20615
|
|
20231121,130400,5613889705,4520,4520,4530,4515,10973
|
|
20231121,130300,5564257790,4520,4520,4530,4520,12705
|
|
20231121,130200,5506771990,4520,4520,4520,4520,3199
|
|
20231121,130100,5492312510,4520,4505,4530,4505,11777
|
|
20231121,130000,5439050640,4510,4510,4510,4510,755
|
|
20231121,125900,5435645590,4510,4510,4515,4505,557
|
|
20231121,125800,5433132510,4510,4510,4515,4505,3266
|
|
20231121,125700,5418399905,4515,4505,4515,4505,2105
|
|
20231121,125600,5408913615,4505,4510,4515,4500,1143
|
|
20231121,125500,5403758275,4510,4505,4510,4505,2670
|
|
20231121,125400,5391718810,4505,4495,4505,4495,1110
|
|
20231121,125300,5386724605,4500,4495,4500,4495,1104
|
|
20231121,125200,5381757125,4495,4495,4495,4495,244
|
|
20231121,125100,5380660345,4495,4490,4495,4490,547
|
|
20231121,125000,5378204245,4485,4495,4495,4485,993
|
|
20231121,124900,5373744800,4495,4500,4505,4480,8126
|
|
20231121,124800,5337233350,4505,4505,4505,4505,63
|
|
20231121,124700,5336949535,4505,4495,4505,4495,1938
|
|
20231121,124600,5328234085,4495,4495,4500,4490,4286
|
|
20231121,124500,5308968690,4500,4505,4505,4495,3143
|
|
20231121,124400,5294817950,4505,4495,4505,4495,3431
|
|
20231121,124300,5279378660,4495,4505,4505,4495,1487
|
|
20231121,124200,5272683960,4505,4500,4505,4500,312
|
|
20231121,124100,5271279955,4495,4495,4500,4495,898
|
|
20231121,124000,5267240435,4500,4500,4505,4500,3558
|
|
20231121,123900,5251224420,4495,4500,4500,4490,9397
|
|
20231121,123800,5208949490,4505,4510,4510,4500,4177
|
|
20231121,123700,5190139905,4510,4525,4535,4510,10501
|
|
20231121,123600,5142652105,4525,4505,4535,4505,12367
|
|
20231121,123500,5086700140,4510,4500,4530,4500,12105
|
|
20231121,123400,5032013450,4510,4505,4515,4500,7991
|
|
20231121,123300,4996014975,4500,4500,4505,4495,3260
|
|
20231121,123200,4981354720,4500,4490,4500,4490,5797
|
|
20231121,123100,4955282845,4495,4495,4505,4495,3848
|
|
20231121,123000,4937974520,4500,4510,4520,4500,5119
|
|
20231121,122900,4914896025,4510,4505,4510,4500,5247
|
|
20231121,122800,4891240850,4500,4495,4525,4495,25842
|
|
20231121,122700,4774645950,4495,4495,4525,4490,51791
|
|
20231121,122600,4541444745,4495,4490,4500,4490,5766
|
|
20231121,122500,4515534295,4490,4485,4490,4480,3747
|
|
20231121,122400,4498725015,4485,4490,4490,4475,3743
|
|
20231121,122300,4481960100,4490,4490,4490,4490,223
|
|
20231121,122200,4480958830,4490,4470,4490,4470,9852
|
|
20231121,122100,4436741640,4470,4490,4490,4470,6201
|
|
20231121,122000,4408984830,4490,4485,4490,4485,714
|
|
20231121,121900,4405781350,4490,4490,4490,4485,663
|
|
20231121,121800,4402807245,4490,4480,4490,4480,2082
|
|
20231121,121700,4393465905,4480,4485,4485,4475,3302
|
|
20231121,121600,4378668325,4490,4490,4490,4490,318
|
|
20231121,121500,4377240505,4490,4490,4490,4485,2811
|
|
20231121,121400,4364623995,4490,4485,4490,4480,2236
|
|
20231121,121300,4354595505,4485,4480,4485,4480,1572
|
|
20231121,121200,4347551910,4480,4480,4480,4470,3492
|
|
20231121,121100,4331941225,4475,4475,4475,4470,2584
|
|
20231121,121000,4320386820,4475,4475,4475,4470,1026
|
|
20231121,120900,4315797560,4480,4495,4495,4470,13261
|
|
20231121,120800,4256263850,4490,4475,4495,4475,14972
|
|
20231121,120700,4189110950,4475,4470,4475,4470,1596
|
|
20231121,120600,4181970690,4470,4470,4475,4470,1471
|
|
20231121,120500,4175391620,4470,4465,4480,4465,5246
|
|
20231121,120400,4151936745,4465,4460,4465,4460,792
|
|
20231121,120300,4148400625,4460,4460,4460,4460,354
|
|
20231121,120200,4146821785,4460,4460,4460,4460,0
|
|
20231121,120100,4146821785,4460,4455,4465,4455,1334
|
|
20231121,120000,4140867950,4455,4455,4455,4445,933
|
|
20231121,115900,4136718995,4450,4455,4460,4450,1437
|
|
20231121,115800,4130320605,4455,4460,4460,4455,927
|
|
20231121,115700,4126186190,4460,4465,4465,4455,1358
|
|
20231121,115600,4120132465,4460,4455,4465,4455,2952
|
|
20231121,115500,4106965285,4455,4455,4455,4455,1005
|
|
20231121,115400,4102488010,4455,4455,4455,4455,508
|
|
20231121,115300,4100224870,4450,4450,4450,4445,758
|
|
20231121,115200,4096851870,4445,4450,4450,4445,1716
|
|
20231121,115100,4089218640,4455,4450,4455,4450,263
|
|
20231121,115000,4088047000,4450,4455,4455,4450,12
|
|
20231121,114900,4087993575,4450,4455,4455,4450,48
|
|
20231121,114800,4087779815,4450,4450,4450,4450,1057
|
|
20231121,114700,4083076165,4450,4450,4450,4450,0
|
|
20231121,114600,4083076165,4450,4450,4450,4450,97
|
|
20231121,114500,4082644515,4440,4450,4450,4440,9
|
|
20231121,114400,4082604475,4440,4445,4445,4440,980
|
|
20231121,114300,4078252840,4445,4445,4450,4440,1237
|
|
20231121,114200,4072754310,4450,4450,4455,4450,356
|
|
20231121,114100,4071170070,4450,4445,4450,4445,446
|
|
20231121,114000,4069186930,4445,4440,4445,4440,1383
|
|
20231121,113900,4063039540,4445,4445,4445,4440,61
|
|
20231121,113800,4062768645,4445,4445,4445,4445,937
|
|
20231121,113700,4058603680,4445,4450,4455,4445,2414
|
|
20231121,113600,4047860635,4455,4455,4460,4450,60
|
|
20231121,113500,4047593365,4450,4460,4460,4450,899
|
|
20231121,113400,4043589040,4460,4455,4460,4455,3219
|
|
20231121,113300,4029234940,4460,4465,4465,4455,9495
|
|
20231121,113200,3986864630,4460,4450,4470,4450,8714
|
|
20231121,113100,3947983020,4450,4450,4450,4445,291
|
|
20231121,113000,3946689370,4445,4440,4450,4440,1260
|
|
20231121,112900,3941088680,4435,4440,4440,4435,766
|
|
20231121,112800,3937687650,4440,4440,4440,4440,4176
|
|
20231121,112700,3919146210,4440,4440,4440,4435,330
|
|
20231121,112600,3917681495,4440,4440,4440,4435,1919
|
|
20231121,112500,3909165435,4435,4435,4440,4435,4235
|
|
20231121,112400,3890363270,4430,4430,4430,4430,2174
|
|
20231121,112300,3880732450,4430,4425,4430,4425,1243
|
|
20231121,112200,3875230730,4425,4425,4425,4420,1477
|
|
20231121,112100,3868695015,4425,4430,4430,4415,2130
|
|
20231121,112000,3859279555,4425,4430,4430,4425,1164
|
|
20231121,111900,3854126000,4430,4430,4430,4425,526
|
|
20231121,111800,3851795845,4425,4435,4440,4425,1061
|
|
20231121,111700,3847097240,4435,4430,4440,4430,1579
|
|
20231121,111600,3840089665,4425,4425,4430,4420,772
|
|
20231121,111500,3836671900,4425,4440,4440,4420,905
|
|
20231121,111400,3832665915,4445,4440,4450,4440,4317
|
|
20231121,111300,3813471095,4440,4430,4440,4425,2019
|
|
20231121,111200,3804512465,4430,4430,4430,4425,1241
|
|
20231121,111100,3799015055,4425,4420,4430,4420,323
|
|
20231121,111000,3797585755,4415,4425,4425,4410,1753
|
|
20231121,110900,3789846635,4420,4420,4425,4420,2072
|
|
20231121,110800,3780688045,4430,4430,4430,4420,10
|
|
20231121,110700,3780643815,4425,4425,4425,4420,1145
|
|
20231121,110600,3775578810,4425,4425,4430,4425,60
|
|
20231121,110500,3775313055,4425,4425,4425,4425,505
|
|
20231121,110400,3773078430,4425,4430,4435,4425,1267
|
|
20231121,110300,3767466100,4435,4435,4435,4435,200
|
|
20231121,110200,3766579100,4435,4430,4435,4425,864
|
|
20231121,110100,3762750665,4430,4440,4445,4430,6799
|
|
20231121,110000,3732590650,4440,4425,4440,4425,3884
|
|
20231121,105900,3715373155,4420,4420,4420,4420,618
|
|
20231121,105800,3712641595,4420,4415,4420,4415,94
|
|
20231121,105700,3712226140,4420,4415,4420,4415,1028
|
|
20231121,105600,3707682460,4420,4400,4420,4400,9059
|
|
20231121,105500,3667735715,4405,4395,4405,4395,568
|
|
20231121,105400,3665238215,4395,4395,4395,4395,173
|
|
20231121,105300,3664477880,4400,4395,4400,4390,227
|
|
20231121,105200,3663480215,4395,4400,4400,4395,1338
|
|
20231121,105100,3657599310,4395,4400,4400,4395,1206
|
|
20231121,105000,3652293480,4405,4405,4405,4400,999
|
|
20231121,104900,3647897825,4405,4405,4405,4405,540
|
|
20231121,104800,3645519125,4405,4410,4410,4400,793
|
|
20231121,104700,3642027415,4410,4405,4410,4400,508
|
|
20231121,104600,3639791895,4410,4405,4410,4405,120
|
|
20231121,104500,3639263235,4405,4405,4405,4400,117
|
|
20231121,104400,3638747880,4405,4400,4405,4400,152
|
|
20231121,104300,3638078990,4400,4400,4400,4395,3617
|
|
20231121,104200,3622164340,4400,4410,4410,4400,3298
|
|
20231121,104100,3607646380,4410,4415,4415,4410,1892
|
|
20231121,104000,3599295590,4420,4420,4420,4420,0
|
|
20231121,103900,3599295590,4420,4420,4420,4420,5
|
|
20231121,103800,3599273490,4420,4410,4420,4410,883
|
|
20231121,103700,3595379180,4405,4400,4410,4400,1087
|
|
20231121,103600,3590591995,4405,4410,4410,4400,360
|
|
20231121,103500,3589005855,4410,4400,4410,4400,961
|
|
20231121,103400,3584775085,4400,4405,4405,4385,6239
|
|
20231121,103300,3557351580,4410,4420,4420,4410,5894
|
|
20231121,103200,3531332635,4420,4420,4420,4415,3763
|
|
20231121,103100,3514708920,4425,4435,4435,4425,2043
|
|
20231121,103000,3505663095,4435,4435,4440,4435,2094
|
|
20231121,102900,3496376125,4435,4425,4435,4420,906
|
|
20231121,102800,3492362370,4425,4420,4425,4420,27
|
|
20231121,102700,3492242900,4425,4420,4435,4420,2605
|
|
20231121,102600,3480711950,4420,4410,4420,4405,1184
|
|
20231121,102500,3475487700,4410,4415,4415,4405,1548
|
|
20231121,102400,3468658215,4415,4415,4415,4405,150
|
|
20231121,102300,3467996015,4415,4425,4425,4405,2774
|
|
20231121,102200,3455741060,4425,4425,4425,4420,407
|
|
20231121,102100,3453940605,4425,4395,4425,4385,20264
|
|
20231121,102000,3365050080,4405,4425,4430,4400,9654
|
|
20231121,101900,3322500615,4430,4420,4430,4420,524
|
|
20231121,101800,3320181140,4420,4415,4420,4415,594
|
|
20231121,101700,3317557860,4415,4420,4425,4410,911
|
|
20231121,101600,3313537870,4425,4425,4425,4420,318
|
|
20231121,101500,3312130745,4425,4405,4425,4405,1066
|
|
20231121,101400,3307424700,4415,4410,4415,4405,377
|
|
20231121,101300,3305762330,4415,4430,4430,4415,987
|
|
20231121,101200,3301400615,4430,4425,4430,4425,1169
|
|
20231121,101100,3296222785,4430,4425,4435,4425,1521
|
|
20231121,101000,3289486265,4420,4420,4425,4420,116
|
|
20231121,100900,3288973535,4425,4415,4425,4415,1091
|
|
20231121,100800,3284155585,4415,4420,4420,4410,110
|
|
20231121,100700,3283670380,4420,4405,4435,4405,4768
|
|
20231121,100600,3262619940,4405,4405,4405,4400,1405
|
|
20231121,100500,3256436595,4410,4410,4410,4405,317
|
|
20231121,100400,3255038645,4410,4410,4410,4405,1673
|
|
20231121,100300,3247667025,4410,4400,4410,4395,6291
|
|
20231121,100200,3219966915,4400,4400,4400,4400,396
|
|
20231121,100100,3218224515,4400,4395,4400,4390,1564
|
|
20231121,100000,3211354480,4400,4395,4400,4395,1051
|
|
20231121,095900,3206735265,4395,4380,4395,4380,3622
|
|
20231121,095800,3190853305,4380,4385,4390,4380,4309
|
|
20231121,095700,3171972450,4385,4375,4390,4375,2718
|
|
20231121,095600,3160065445,4385,4360,4385,4355,7260
|
|
20231121,095500,3128409520,4360,4360,4360,4355,1176
|
|
20231121,095400,3123282495,4360,4360,4360,4355,13899
|
|
20231121,095300,3062728105,4360,4410,4415,4355,33903
|
|
20231121,095200,2914480610,4420,4405,4425,4405,773
|
|
20231121,095100,2911070605,4410,4415,4425,4410,1964
|
|
20231121,095000,2902397955,4415,4400,4415,4400,3713
|
|
20231121,094900,2886057970,4400,4425,4425,4400,5265
|
|
20231121,094800,2862828095,4425,4430,4430,4425,754
|
|
20231121,094700,2859489720,4435,4445,4450,4425,5211
|
|
20231121,094600,2836393355,4445,4440,4455,4440,7576
|
|
20231121,094500,2802712240,4445,4440,4450,4435,1700
|
|
20231121,094400,2795161135,4440,4450,4460,4435,2542
|
|
20231121,094300,2783869755,4445,4440,4460,4440,7751
|
|
20231121,094200,2749349665,4440,4430,4440,4430,876
|
|
20231121,094100,2745468075,4430,4450,4450,4430,1319
|
|
20231121,094000,2739616570,4445,4440,4445,4435,4573
|
|
20231121,093900,2719312040,4440,4420,4440,4420,6104
|
|
20231121,093800,2692308335,4420,4420,4425,4420,653
|
|
20231121,093700,2689422070,4425,4430,4435,4425,1176
|
|
20231121,093600,2684213920,4435,4440,4445,4435,3808
|
|
20231121,093500,2667309960,4440,4420,4440,4420,4949
|
|
20231121,093400,2645393430,4420,4420,4420,4410,10377
|
|
20231121,093300,2599607405,4425,4415,4425,4415,3159
|
|
20231121,093200,2585650910,4420,4405,4425,4400,32613
|
|
20231121,093100,2441862130,4405,4345,4410,4345,67494
|
|
20231121,093000,2144327480,4345,4430,4430,4340,66165
|
|
20231121,092900,1855492410,4430,4410,4430,4410,3070
|
|
20231121,092800,1841921785,4405,4435,4450,4405,26130
|
|
20231121,092700,1726748040,4430,4430,4430,4400,55795
|
|
20231121,092600,1480871125,4435,4445,4450,4435,1552
|
|
20231121,092500,1473984485,4440,4440,4440,4435,1354
|
|
20231121,092400,1467977005,4435,4430,4435,4430,2326
|
|
20231121,092300,1457669950,4435,4440,4440,4435,1353
|
|
20231121,092200,1451666960,4445,4435,4445,4435,2397
|
|
20231121,092100,1441026050,4435,4430,4435,4430,136
|
|
20231121,092000,1440423360,4430,4425,4435,4425,2629
|
|
20231121,091900,1428788230,4425,4440,4445,4420,2652
|
|
20231121,091800,1417027665,4445,4460,4460,4435,8560
|
|
20231121,091700,1378931890,4460,4470,4475,4455,10570
|
|
20231121,091600,1331736825,4470,4430,4470,4430,11929
|
|
20231121,091500,1278676845,4430,4415,4430,4415,2791
|
|
20231121,091400,1266330115,4415,4415,4415,4405,1990
|
|
20231121,091300,1257558785,4415,4420,4425,4410,3883
|
|
20231121,091200,1240418510,4420,4420,4420,4410,1164
|
|
20231121,091100,1235280780,4410,4425,4425,4410,6857
|
|
20231121,091000,1205011745,4425,4435,4435,4410,4803
|
|
20231121,090900,1183749240,4425,4395,4435,4395,33967
|
|
20231121,090800,1034064210,4395,4410,4410,4395,6608
|
|
20231121,090700,1004975370,4410,4435,4440,4400,17354
|
|
20231121,090600,928352560,4430,4410,4435,4410,12402
|
|
20231121,090500,873566405,4420,4405,4425,4370,45506
|
|
20231121,090400,673474845,4400,4410,4420,4400,30550
|
|
20231121,090300,538936145,4415,4440,4440,4410,15281
|
|
20231121,090200,471446760,4415,4430,4450,4410,36799
|
|
20231121,090100,308676240,4435,4460,4485,4430,17228
|
|
20231121,090000,232171140,4460,4500,4500,4440,51417
|