631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,192800,4251259020,4460,4460,4460,4460,21101
|
|
20231122,192700,4251259020,4460,4460,4460,4460,0
|
|
20231122,192600,4251259020,4460,4460,4460,4460,0
|
|
20231122,192500,4251259020,4460,4460,4460,4460,0
|
|
20231122,192400,4251259020,4460,4460,4460,4460,0
|
|
20231122,192300,4251259020,4460,4460,4460,4460,0
|
|
20231122,192200,4251259020,4460,4460,4460,4460,0
|
|
20231122,192100,4251259020,4460,4460,4460,4460,0
|
|
20231122,192000,4251259020,4460,4460,4460,4460,0
|
|
20231122,191900,4251259020,4460,4460,4460,4460,0
|
|
20231122,191800,4251259020,4460,4460,4460,4460,0
|
|
20231122,191700,4251259020,4460,4460,4460,4460,0
|
|
20231122,191600,4251259020,4460,4460,4460,4460,0
|
|
20231122,191500,4251259020,4460,4460,4460,4460,0
|
|
20231122,191400,4251259020,4460,4460,4460,4460,0
|
|
20231122,191300,4251259020,4460,4460,4460,4460,0
|
|
20231122,191200,4251259020,4460,4460,4460,4460,0
|
|
20231122,191100,4251259020,4460,4460,4460,4460,0
|
|
20231122,191000,4251259020,4460,4460,4460,4460,0
|
|
20231122,190900,4251259020,4460,4460,4460,4460,0
|
|
20231122,190800,4251259020,4460,4460,4460,4460,0
|
|
20231122,190700,4251259020,4460,4460,4460,4460,0
|
|
20231122,190600,4251259020,4460,4460,4460,4460,0
|
|
20231122,190500,4251259020,4460,4460,4460,4460,0
|
|
20231122,190400,4251259020,4460,4460,4460,4460,0
|
|
20231122,190300,4251259020,4460,4460,4460,4460,0
|
|
20231122,190200,4251259020,4460,4460,4460,4460,0
|
|
20231122,190100,4251259020,4460,4460,4460,4460,0
|
|
20231122,190000,4251259020,4460,4460,4460,4460,0
|
|
20231122,185900,4251259020,4460,4460,4460,4460,0
|
|
20231122,185800,4251259020,4460,4460,4460,4460,21101
|
|
20231122,185700,4251259020,4460,4460,4460,4460,0
|
|
20231122,185600,4251259020,4460,4460,4460,4460,0
|
|
20231122,185500,4251259020,4460,4460,4460,4460,0
|
|
20231122,185400,4251259020,4460,4460,4460,4460,0
|
|
20231122,185300,4251259020,4460,4460,4460,4460,0
|
|
20231122,185200,4251259020,4460,4460,4460,4460,0
|
|
20231122,185100,4251259020,4460,4460,4460,4460,0
|
|
20231122,185000,4251259020,4460,4460,4460,4460,0
|
|
20231122,184900,4251259020,4460,4460,4460,4460,0
|
|
20231122,184800,4251259020,4460,4460,4460,4460,0
|
|
20231122,184700,4251259020,4460,4460,4460,4460,0
|
|
20231122,184600,4251259020,4460,4460,4460,4460,0
|
|
20231122,184500,4251259020,4460,4460,4460,4460,0
|
|
20231122,184400,4251259020,4460,4460,4460,4460,0
|
|
20231122,184300,4251259020,4460,4460,4460,4460,0
|
|
20231122,184200,4251259020,4460,4460,4460,4460,0
|
|
20231122,184100,4251259020,4460,4460,4460,4460,0
|
|
20231122,184000,4251259020,4460,4460,4460,4460,0
|
|
20231122,183900,4251259020,4460,4460,4460,4460,0
|
|
20231122,183800,4251259020,4460,4460,4460,4460,0
|
|
20231122,183700,4251259020,4460,4460,4460,4460,0
|
|
20231122,183600,4251259020,4460,4460,4460,4460,0
|
|
20231122,183500,4251259020,4460,4460,4460,4460,0
|
|
20231122,183400,4251259020,4460,4460,4460,4460,0
|
|
20231122,183300,4251259020,4460,4460,4460,4460,0
|
|
20231122,183200,4251259020,4460,4460,4460,4460,0
|
|
20231122,183100,4251259020,4460,4460,4460,4460,0
|
|
20231122,183000,4251259020,4460,4460,4460,4460,0
|
|
20231122,182900,4251259020,4460,4460,4460,4460,0
|
|
20231122,182800,4251259020,4460,4460,4460,4460,21101
|
|
20231122,182700,4251259020,4460,4460,4460,4460,0
|
|
20231122,182600,4251259020,4460,4460,4460,4460,0
|
|
20231122,182500,4251259020,4460,4460,4460,4460,0
|
|
20231122,182400,4251259020,4460,4460,4460,4460,0
|
|
20231122,182300,4251259020,4460,4460,4460,4460,0
|
|
20231122,182200,4251259020,4460,4460,4460,4460,0
|
|
20231122,182100,4251259020,4460,4460,4460,4460,0
|
|
20231122,182000,4251259020,4460,4460,4460,4460,0
|
|
20231122,181900,4251259020,4460,4460,4460,4460,0
|
|
20231122,181800,4251259020,4460,4460,4460,4460,0
|
|
20231122,181700,4251259020,4460,4460,4460,4460,0
|
|
20231122,181600,4251259020,4460,4460,4460,4460,0
|
|
20231122,181500,4251259020,4460,4460,4460,4460,0
|
|
20231122,181400,4251259020,4460,4460,4460,4460,0
|
|
20231122,181300,4251259020,4460,4460,4460,4460,0
|
|
20231122,181200,4251259020,4460,4460,4460,4460,0
|
|
20231122,181100,4251259020,4460,4460,4460,4460,0
|
|
20231122,181000,4251259020,4460,4460,4460,4460,0
|
|
20231122,180900,4251259020,4460,4460,4460,4460,0
|
|
20231122,180800,4251259020,4460,4460,4460,4460,0
|
|
20231122,180700,4251259020,4460,4460,4460,4460,0
|
|
20231122,180600,4251259020,4460,4460,4460,4460,0
|
|
20231122,180500,4251259020,4460,4460,4460,4460,0
|
|
20231122,180400,4251259020,4460,4460,4460,4460,0
|
|
20231122,180300,4251259020,4460,4460,4460,4460,0
|
|
20231122,180200,4251259020,4460,4460,4460,4460,0
|
|
20231122,180100,4251259020,4460,4460,4460,4460,0
|
|
20231122,180000,4251259020,4460,4460,4460,4460,0
|
|
20231122,175900,4251259020,4460,4460,4460,4460,0
|
|
20231122,175800,4251259020,4460,4460,4460,4460,21101
|
|
20231122,175700,4251259020,4460,4460,4460,4460,0
|
|
20231122,175600,4251259020,4460,4460,4460,4460,0
|
|
20231122,175500,4251259020,4460,4460,4460,4460,0
|
|
20231122,175400,4251259020,4460,4460,4460,4460,0
|
|
20231122,175300,4251259020,4460,4460,4460,4460,0
|
|
20231122,175200,4251259020,4460,4460,4460,4460,0
|
|
20231122,175100,4251259020,4460,4460,4460,4460,0
|
|
20231122,175000,4251259020,4460,4460,4460,4460,0
|
|
20231122,174900,4251259020,4460,4460,4460,4460,0
|
|
20231122,174800,4251259020,4460,4460,4460,4460,0
|
|
20231122,174700,4251259020,4460,4460,4460,4460,0
|
|
20231122,174600,4251259020,4460,4460,4460,4460,0
|
|
20231122,174500,4251259020,4460,4460,4460,4460,0
|
|
20231122,174400,4251259020,4460,4460,4460,4460,0
|
|
20231122,174300,4251259020,4460,4460,4460,4460,0
|
|
20231122,174200,4251259020,4460,4460,4460,4460,0
|
|
20231122,174100,4251259020,4460,4460,4460,4460,0
|
|
20231122,174000,4251259020,4460,4460,4460,4460,0
|
|
20231122,173900,4251259020,4460,4460,4460,4460,0
|
|
20231122,173800,4251259020,4460,4460,4460,4460,0
|
|
20231122,173700,4251259020,4460,4460,4460,4460,0
|
|
20231122,173600,4251259020,4460,4460,4460,4460,0
|
|
20231122,173500,4251259020,4460,4460,4460,4460,0
|
|
20231122,173400,4251259020,4460,4460,4460,4460,0
|
|
20231122,173300,4251259020,4460,4460,4460,4460,0
|
|
20231122,173200,4251259020,4460,4460,4460,4460,0
|
|
20231122,173100,4251259020,4460,4460,4460,4460,0
|
|
20231122,173000,4251259020,4460,4460,4460,4460,0
|
|
20231122,172900,4251259020,4460,4460,4460,4460,0
|
|
20231122,172800,4251259020,4460,4460,4460,4460,21101
|
|
20231122,172700,4251259020,4460,4460,4460,4460,0
|
|
20231122,172600,4251259020,4460,4460,4460,4460,0
|
|
20231122,172500,4251259020,4460,4460,4460,4460,0
|
|
20231122,172400,4251259020,4460,4460,4460,4460,0
|
|
20231122,172300,4251259020,4460,4460,4460,4460,0
|
|
20231122,172200,4251259020,4460,4460,4460,4460,0
|
|
20231122,172100,4251259020,4460,4460,4460,4460,0
|
|
20231122,172000,4251259020,4460,4460,4460,4460,0
|
|
20231122,171900,4251259020,4460,4460,4460,4460,0
|
|
20231122,171800,4251259020,4460,4460,4460,4460,0
|
|
20231122,171700,4251259020,4460,4460,4460,4460,0
|
|
20231122,171600,4251259020,4460,4460,4460,4460,0
|
|
20231122,171500,4251259020,4460,4460,4460,4460,0
|
|
20231122,171400,4251259020,4460,4460,4460,4460,0
|
|
20231122,171300,4251259020,4460,4460,4460,4460,0
|
|
20231122,171200,4251259020,4460,4460,4460,4460,0
|
|
20231122,171100,4251259020,4460,4460,4460,4460,0
|
|
20231122,171000,4251259020,4460,4460,4460,4460,0
|
|
20231122,170900,4251259020,4460,4460,4460,4460,0
|
|
20231122,170800,4251259020,4460,4460,4460,4460,0
|
|
20231122,170700,4251259020,4460,4460,4460,4460,0
|
|
20231122,170600,4251259020,4460,4460,4460,4460,0
|
|
20231122,170500,4251259020,4460,4460,4460,4460,0
|
|
20231122,170400,4251259020,4460,4460,4460,4460,0
|
|
20231122,170300,4251259020,4460,4460,4460,4460,0
|
|
20231122,170200,4251259020,4460,4460,4460,4460,0
|
|
20231122,170100,4251259020,4460,4460,4460,4460,0
|
|
20231122,170000,4251259020,4460,4460,4460,4460,0
|
|
20231122,165900,4251259020,4460,4460,4460,4460,0
|
|
20231122,165800,4251259020,4460,4460,4460,4460,21101
|
|
20231122,165700,4251259020,4460,4460,4460,4460,0
|
|
20231122,165600,4251259020,4460,4460,4460,4460,0
|
|
20231122,165500,4251259020,4460,4460,4460,4460,0
|
|
20231122,165400,4251259020,4460,4460,4460,4460,0
|
|
20231122,165300,4251259020,4460,4460,4460,4460,0
|
|
20231122,165200,4251259020,4460,4460,4460,4460,0
|
|
20231122,165100,4251259020,4460,4460,4460,4460,0
|
|
20231122,165000,4251259020,4460,4460,4460,4460,0
|
|
20231122,164900,4251259020,4460,4460,4460,4460,0
|
|
20231122,164800,4251259020,4460,4460,4460,4460,0
|
|
20231122,164700,4251259020,4460,4460,4460,4460,0
|
|
20231122,164600,4251259020,4460,4460,4460,4460,0
|
|
20231122,164500,4251259020,4460,4460,4460,4460,0
|
|
20231122,164400,4251259020,4460,4460,4460,4460,0
|
|
20231122,164300,4251259020,4460,4460,4460,4460,0
|
|
20231122,164200,4251259020,4460,4460,4460,4460,0
|
|
20231122,164100,4251259020,4460,4460,4460,4460,0
|
|
20231122,164000,4251259020,4460,4460,4460,4460,0
|
|
20231122,163900,4251259020,4460,4460,4460,4460,0
|
|
20231122,163800,4251259020,4460,4460,4460,4460,0
|
|
20231122,163700,4251259020,4460,4460,4460,4460,0
|
|
20231122,163600,4251259020,4460,4460,4460,4460,0
|
|
20231122,163500,4251259020,4460,4460,4460,4460,0
|
|
20231122,163400,4251259020,4460,4460,4460,4460,0
|
|
20231122,163300,4251259020,4460,4460,4460,4460,0
|
|
20231122,163200,4251259020,4460,4460,4460,4460,0
|
|
20231122,163100,4251259020,4460,4460,4460,4460,0
|
|
20231122,163000,4251259020,4460,4460,4460,4460,0
|
|
20231122,162900,4251259020,4460,4460,4460,4460,0
|
|
20231122,162800,4251259020,4460,4460,4460,4460,21101
|
|
20231122,162700,4251259020,4460,4460,4460,4460,0
|
|
20231122,162600,4251259020,4460,4460,4460,4460,0
|
|
20231122,162500,4251259020,4460,4460,4460,4460,0
|
|
20231122,162400,4251259020,4460,4460,4460,4460,0
|
|
20231122,162300,4251259020,4460,4460,4460,4460,0
|
|
20231122,162200,4251259020,4460,4460,4460,4460,0
|
|
20231122,162100,4251259020,4460,4460,4460,4460,0
|
|
20231122,162000,4251259020,4460,4460,4460,4460,0
|
|
20231122,161900,4251259020,4460,4460,4460,4460,0
|
|
20231122,161800,4251259020,4460,4460,4460,4460,0
|
|
20231122,161700,4251259020,4460,4460,4460,4460,0
|
|
20231122,161600,4251259020,4460,4460,4460,4460,0
|
|
20231122,161500,4251259020,4460,4460,4460,4460,0
|
|
20231122,161400,4251259020,4460,4460,4460,4460,0
|
|
20231122,161300,4251259020,4460,4460,4460,4460,0
|
|
20231122,161200,4251259020,4460,4460,4460,4460,0
|
|
20231122,161100,4251259020,4460,4460,4460,4460,0
|
|
20231122,161000,4251259020,4460,4460,4460,4460,0
|
|
20231122,160900,4251259020,4460,4460,4460,4460,0
|
|
20231122,160800,4251259020,4460,4460,4460,4460,0
|
|
20231122,160700,4251259020,4460,4460,4460,4460,0
|
|
20231122,160600,4251259020,4460,4460,4460,4460,0
|
|
20231122,160500,4251259020,4460,4460,4460,4460,0
|
|
20231122,160400,4251259020,4460,4460,4460,4460,0
|
|
20231122,160300,4251259020,4460,4460,4460,4460,0
|
|
20231122,160200,4251259020,4460,4460,4460,4460,0
|
|
20231122,160100,4251259020,4460,4460,4460,4460,0
|
|
20231122,160000,4251259020,4460,4460,4460,4460,0
|
|
20231122,155900,4251259020,4460,4460,4460,4460,0
|
|
20231122,155800,4251259020,4460,4460,4460,4460,21101
|
|
20231122,155700,4251259020,4460,4460,4460,4460,0
|
|
20231122,155600,4251259020,4460,4460,4460,4460,0
|
|
20231122,155500,4251259020,4460,4460,4460,4460,0
|
|
20231122,155400,4251259020,4460,4460,4460,4460,0
|
|
20231122,155300,4251259020,4460,4460,4460,4460,0
|
|
20231122,155200,4251259020,4460,4460,4460,4460,0
|
|
20231122,155100,4251259020,4460,4460,4460,4460,0
|
|
20231122,155000,4251259020,4460,4460,4460,4460,0
|
|
20231122,154900,4251259020,4460,4460,4460,4460,0
|
|
20231122,154800,4251259020,4460,4460,4460,4460,0
|
|
20231122,154700,4251259020,4460,4460,4460,4460,0
|
|
20231122,154600,4251259020,4460,4460,4460,4460,0
|
|
20231122,154500,4251259020,4460,4460,4460,4460,0
|
|
20231122,154400,4251259020,4460,4460,4460,4460,0
|
|
20231122,154300,4251259020,4460,4460,4460,4460,0
|
|
20231122,154200,4251259020,4460,4460,4460,4460,0
|
|
20231122,154100,4251259020,4460,4460,4460,4460,0
|
|
20231122,154000,4251259020,4460,4460,4460,4460,0
|
|
20231122,153900,4251259020,4460,4460,4460,4460,0
|
|
20231122,153800,4251259020,4460,4460,4460,4460,0
|
|
20231122,153700,4251259020,4460,4460,4460,4460,0
|
|
20231122,153600,4251259020,4460,4460,4460,4460,0
|
|
20231122,153500,4251259020,4460,4460,4460,4460,0
|
|
20231122,153400,4251259020,4460,4460,4460,4460,0
|
|
20231122,153300,4251259020,4460,4460,4460,4460,0
|
|
20231122,153200,4251259020,4460,4460,4460,4460,0
|
|
20231122,153100,4251259020,4460,4460,4460,4460,0
|
|
20231122,153000,4251259020,4460,4460,4460,4460,21101
|
|
20231122,152900,4157148560,4445,4445,4445,4445,0
|
|
20231122,152800,4157148560,4445,4445,4445,4445,0
|
|
20231122,152700,4157148560,4445,4445,4445,4445,0
|
|
20231122,152600,4157148560,4445,4445,4445,4445,0
|
|
20231122,152500,4157148560,4445,4445,4445,4445,0
|
|
20231122,152400,4157148560,4445,4445,4445,4445,0
|
|
20231122,152300,4157148560,4445,4445,4445,4445,0
|
|
20231122,152200,4157148560,4445,4445,4445,4445,0
|
|
20231122,152100,4157148560,4445,4445,4445,4445,0
|
|
20231122,152000,4157148560,4445,4445,4445,4445,0
|
|
20231122,151900,4157148560,4445,4440,4445,4430,2299
|
|
20231122,151800,4146942430,4440,4435,4445,4435,1439
|
|
20231122,151700,4140549340,4435,4450,4450,4435,440
|
|
20231122,151600,4138595640,4450,4440,4450,4435,803
|
|
20231122,151500,4135028865,4440,4445,4450,4440,3464
|
|
20231122,151400,4119646085,4450,4450,4455,4450,1504
|
|
20231122,151300,4112953275,4450,4450,4450,4450,329
|
|
20231122,151200,4111489225,4445,4450,4450,4445,57
|
|
20231122,151100,4111235580,4445,4445,4450,4445,431
|
|
20231122,151000,4109319720,4440,4445,4450,4440,1319
|
|
20231122,150900,4103459020,4445,4445,4445,4445,909
|
|
20231122,150800,4099418515,4440,4445,4445,4435,506
|
|
20231122,150700,4097171430,4445,4440,4445,4440,1388
|
|
20231122,150600,4091007930,4440,4440,4445,4440,522
|
|
20231122,150500,4088689470,4445,4445,4445,4445,1725
|
|
20231122,150400,4081021845,4445,4455,4455,4440,1194
|
|
20231122,150300,4075710255,4455,4455,4455,4450,4732
|
|
20231122,150200,4054641315,4460,4445,4460,4445,9755
|
|
20231122,150100,4011198420,4445,4430,4445,4430,5120
|
|
20231122,150000,3988477665,4430,4430,4430,4425,2323
|
|
20231122,145900,3978195430,4425,4430,4430,4425,354
|
|
20231122,145800,3976628870,4425,4430,4430,4425,2186
|
|
20231122,145700,3966955505,4430,4430,4435,4430,524
|
|
20231122,145600,3964633995,4430,4430,4430,4430,350
|
|
20231122,145500,3963083495,4430,4435,4435,4430,387
|
|
20231122,145400,3961368555,4435,4435,4435,4430,864
|
|
20231122,145300,3957540930,4435,4430,4435,4430,608
|
|
20231122,145200,3954847450,4435,4435,4440,4435,772
|
|
20231122,145100,3951423625,4435,4445,4445,4435,1374
|
|
20231122,145000,3945321590,4450,4440,4450,4435,1684
|
|
20231122,144900,3937844065,4435,4440,4440,4435,2030
|
|
20231122,144800,3928833365,4440,4445,4445,4440,930
|
|
20231122,144700,3924700690,4440,4435,4440,4435,560
|
|
20231122,144600,3922216665,4435,4440,4440,4430,5575
|
|
20231122,144500,3897512930,4445,4445,4445,4445,18
|
|
20231122,144400,3897432920,4440,4445,4445,4435,941
|
|
20231122,144300,3893255515,4445,4445,4450,4445,294
|
|
20231122,144200,3891947565,4445,4445,4445,4445,677
|
|
20231122,144100,3888938300,4440,4440,4440,4440,525
|
|
20231122,144000,3886607300,4440,4435,4440,4435,1443
|
|
20231122,143900,3880207060,4435,4435,4435,4435,356
|
|
20231122,143800,3878628200,4435,4435,4435,4435,294
|
|
20231122,143700,3877324310,4435,4440,4440,4435,245
|
|
20231122,143600,3876236535,4440,4435,4440,4435,341
|
|
20231122,143500,3874724160,4430,4435,4435,4430,504
|
|
20231122,143400,3872490930,4435,4435,4435,4430,241
|
|
20231122,143300,3871422570,4435,4435,4435,4435,65
|
|
20231122,143200,3871134295,4435,4435,4435,4435,208
|
|
20231122,143100,3870211815,4440,4435,4440,4435,282
|
|
20231122,143000,3868961105,4425,4425,4425,4425,203
|
|
20231122,142900,3868062830,4435,4440,4440,4425,414
|
|
20231122,142800,3866230590,4420,4440,4440,4420,7073
|
|
20231122,142700,3834905650,4435,4440,4440,4435,184
|
|
20231122,142600,3834088735,4445,4445,4445,4440,333
|
|
20231122,142500,3832609055,4445,4435,4445,4435,1248
|
|
20231122,142400,3827064860,4435,4440,4445,4435,1607
|
|
20231122,142300,3819937015,4445,4445,4445,4445,50
|
|
20231122,142200,3819714765,4445,4440,4445,4440,29
|
|
20231122,142100,3819585960,4435,4445,4450,4435,3092
|
|
20231122,142000,3805854260,4450,4445,4450,4445,524
|
|
20231122,141900,3803522510,4440,4440,4440,4440,161
|
|
20231122,141800,3802807670,4435,4435,4445,4435,1010
|
|
20231122,141700,3798325890,4435,4430,4435,4430,318
|
|
20231122,141600,3796916665,4435,4435,4435,4435,1250
|
|
20231122,141500,3791372915,4440,4440,4440,4440,8
|
|
20231122,141400,3791337395,4435,4435,4435,4435,68
|
|
20231122,141300,3791035815,4430,4445,4445,4430,1212
|
|
20231122,141200,3785660905,4445,4450,4450,4445,37
|
|
20231122,141100,3785496400,4450,4445,4450,4445,1008
|
|
20231122,141000,3781013490,4435,4440,4440,4435,384
|
|
20231122,140900,3779309935,4440,4440,4440,4440,47
|
|
20231122,140800,3779101255,4440,4445,4445,4430,588
|
|
20231122,140700,3776492585,4450,4450,4450,4450,100
|
|
20231122,140600,3776047585,4450,4450,4450,4450,215
|
|
20231122,140500,3775090835,4440,4450,4450,4440,2134
|
|
20231122,140400,3765604605,4445,4450,4450,4445,341
|
|
20231122,140300,3764088530,4450,4445,4450,4440,906
|
|
20231122,140200,3760063185,4445,4455,4455,4435,11350
|
|
20231122,140100,3709652030,4450,4455,4455,4445,1944
|
|
20231122,140000,3700999945,4450,4455,4455,4450,6137
|
|
20231122,135900,3673690225,4450,4455,4460,4450,1997
|
|
20231122,135800,3664794860,4455,4460,4460,4455,1326
|
|
20231122,135700,3658886900,4460,4455,4465,4455,4522
|
|
20231122,135600,3638738410,4455,4455,4455,4450,3043
|
|
20231122,135500,3625183345,4455,4460,4460,4455,1487
|
|
20231122,135400,3618557180,4460,4455,4465,4455,383
|
|
20231122,135300,3616850185,4460,4460,4460,4460,630
|
|
20231122,135200,3614040385,4460,4470,4470,4460,1550
|
|
20231122,135100,3607122415,4465,4460,4470,4460,1102
|
|
20231122,135000,3602203920,4465,4460,4465,4460,2710
|
|
20231122,134900,3590111735,4465,4450,4465,4450,5755
|
|
20231122,134800,3564442725,4445,4445,4445,4445,1212
|
|
20231122,134700,3559055385,4445,4440,4445,4440,226
|
|
20231122,134600,3558051070,4440,4440,4440,4440,350
|
|
20231122,134500,3556497070,4440,4435,4440,4435,1714
|
|
20231122,134400,3548890640,4430,4425,4430,4420,1915
|
|
20231122,134300,3540416390,4420,4420,4435,4415,6386
|
|
20231122,134200,3512196345,4425,4435,4435,4425,6808
|
|
20231122,134100,3482042145,4435,4435,4435,4435,3323
|
|
20231122,134000,3467304640,4435,4435,4440,4430,4011
|
|
20231122,133900,3449520775,4435,4420,4440,4420,22114
|
|
20231122,133800,3351765825,4420,4420,4420,4415,1483
|
|
20231122,133700,3345218270,4420,4415,4420,4410,378
|
|
20231122,133600,3343550415,4415,4415,4415,4415,196
|
|
20231122,133500,3342685075,4410,4415,4420,4410,462
|
|
20231122,133400,3340647275,4410,4420,4420,4410,5065
|
|
20231122,133300,3318291910,4420,4415,4420,4415,767
|
|
20231122,133200,3314905515,4410,4415,4415,4410,471
|
|
20231122,133100,3312827400,4415,4415,4415,4415,363
|
|
20231122,133000,3311224755,4415,4400,4415,4400,2316
|
|
20231122,132900,3301014190,4410,4410,4410,4410,100
|
|
20231122,132800,3300573190,4410,4405,4410,4405,1040
|
|
20231122,132700,3295991790,4405,4400,4405,4400,343
|
|
20231122,132600,3294482330,4410,4410,4410,4400,85
|
|
20231122,132500,3294107805,4400,4425,4425,4400,10923
|
|
20231122,132400,3245934805,4415,4425,4440,4415,10891
|
|
20231122,132300,3197618585,4415,4410,4415,4410,1925
|
|
20231122,132200,3189127250,4410,4390,4410,4390,35955
|
|
20231122,132100,3031271000,4385,4405,4405,4385,8066
|
|
20231122,132000,2995838525,4410,4400,4410,4400,916
|
|
20231122,131900,2991803305,4405,4400,4405,4400,411
|
|
20231122,131800,2989994655,4405,4405,4405,4405,47
|
|
20231122,131700,2989787620,4405,4400,4405,4400,27
|
|
20231122,131600,2989668710,4400,4400,4405,4400,636
|
|
20231122,131500,2986869735,4405,4400,4405,4400,129
|
|
20231122,131400,2986301875,4400,4400,4400,4400,253
|
|
20231122,131300,2985188675,4400,4405,4405,4400,796
|
|
20231122,131200,2981685915,4405,4405,4405,4395,1071
|
|
20231122,131100,2976975705,4400,4405,4405,4400,62
|
|
20231122,131000,2976702900,4400,4405,4405,4400,434
|
|
20231122,130900,2974792795,4405,4405,4405,4405,22
|
|
20231122,130800,2974695885,4400,4405,4405,4400,2207
|
|
20231122,130700,2964984050,4405,4410,4410,4405,31
|
|
20231122,130600,2964847390,4410,4410,4410,4410,28
|
|
20231122,130500,2964723910,4400,4400,4410,4400,2245
|
|
20231122,130400,2954838880,4400,4400,4400,4400,107
|
|
20231122,130300,2954368080,4400,4400,4400,4400,49
|
|
20231122,130200,2954152480,4395,4400,4400,4395,566
|
|
20231122,130100,2951663910,4400,4400,4400,4400,255
|
|
20231122,130000,2950541910,4400,4390,4400,4390,2272
|
|
20231122,125900,2940565695,4395,4400,4400,4395,1818
|
|
20231122,125800,2932572260,4400,4405,4405,4400,938
|
|
20231122,125700,2928441400,4410,4395,4415,4390,25758
|
|
20231122,125600,2815317075,4400,4400,4400,4395,3486
|
|
20231122,125500,2799988325,4405,4405,4405,4405,0
|
|
20231122,125400,2799988325,4405,4410,4410,4395,5219
|
|
20231122,125300,2777018560,4410,4395,4410,4395,13523
|
|
20231122,125200,2717555930,4395,4415,4415,4395,15753
|
|
20231122,125100,2648230110,4405,4415,4415,4405,4286
|
|
20231122,125000,2629342200,4415,4415,4415,4410,2773
|
|
20231122,124900,2617111165,4415,4410,4415,4405,427
|
|
20231122,124800,2615229725,4405,4410,4410,4400,1822
|
|
20231122,124700,2607203715,4410,4410,4410,4410,8
|
|
20231122,124600,2607168435,4410,4410,4410,4405,2637
|
|
20231122,124500,2595550475,4405,4410,4410,4405,275
|
|
20231122,124400,2594337750,4410,4410,4410,4405,1964
|
|
20231122,124300,2585685730,4410,4410,4410,4405,622
|
|
20231122,124200,2582944500,4410,4410,4415,4410,1001
|
|
20231122,124100,2578530045,4415,4410,4415,4410,477
|
|
20231122,124000,2576426275,4415,4410,4420,4410,2229
|
|
20231122,123900,2566586935,4410,4410,4410,4410,1828
|
|
20231122,123800,2558525455,4410,4405,4410,4405,1110
|
|
20231122,123700,2553632630,4405,4415,4415,4405,11462
|
|
20231122,123600,2503120960,4415,4415,4415,4415,52
|
|
20231122,123500,2502891380,4415,4425,4425,4410,5875
|
|
20231122,123400,2476945875,4425,4420,4425,4420,2053
|
|
20231122,123300,2467871115,4420,4420,4425,4415,1699
|
|
20231122,123200,2460361780,4420,4425,4425,4420,510
|
|
20231122,123100,2458106295,4425,4430,4430,4425,853
|
|
20231122,123000,2454330830,4430,4425,4430,4420,898
|
|
20231122,122900,2450358770,4425,4435,4435,4425,2455
|
|
20231122,122800,2439488715,4430,4425,4430,4425,1826
|
|
20231122,122700,2431402125,4420,4425,4425,4415,2314
|
|
20231122,122600,2421173190,4425,4420,4425,4415,1363
|
|
20231122,122500,2415153940,4425,4420,4425,4415,2370
|
|
20231122,122400,2404687275,4420,4415,4420,4415,7213
|
|
20231122,122300,2372840935,4415,4420,4420,4415,2092
|
|
20231122,122200,2363601930,4415,4410,4415,4410,3427
|
|
20231122,122100,2348482355,4410,4410,4410,4410,106
|
|
20231122,122000,2348014895,4410,4410,4415,4405,3495
|
|
20231122,121900,2332609205,4415,4415,4415,4410,967
|
|
20231122,121800,2328342500,4415,4415,4415,4415,1164
|
|
20231122,121700,2323203440,4415,4415,4420,4415,298
|
|
20231122,121600,2321887730,4415,4415,4415,4410,4854
|
|
20231122,121500,2300478455,4415,4420,4420,4415,1890
|
|
20231122,121400,2292133580,4420,4410,4420,4410,2221
|
|
20231122,121300,2282328865,4415,4420,4420,4415,10856
|
|
20231122,121200,2234384345,4425,4425,4425,4420,2064
|
|
20231122,121100,2225260240,4425,4420,4425,4420,2899
|
|
20231122,121000,2212440575,4425,4430,4430,4425,1663
|
|
20231122,120900,2205081470,4425,4425,4425,4425,0
|
|
20231122,120800,2205081470,4425,4430,4430,4425,2376
|
|
20231122,120700,2194566375,4430,4430,4430,4430,495
|
|
20231122,120600,2192373525,4430,4430,4435,4425,2506
|
|
20231122,120500,2181280070,4430,4415,4430,4415,1997
|
|
20231122,120400,2172451330,4420,4420,4425,4420,930
|
|
20231122,120300,2168340230,4420,4425,4425,4420,1854
|
|
20231122,120200,2160145265,4420,4420,4425,4420,1928
|
|
20231122,120100,2151623465,4415,4420,4420,4415,4971
|
|
20231122,120000,2129659680,4425,4425,4430,4420,763
|
|
20231122,115900,2126286735,4430,4425,4430,4425,2617
|
|
20231122,115800,2114706470,4425,4425,4430,4425,105
|
|
20231122,115700,2114241480,4425,4435,4435,4425,1637
|
|
20231122,115600,2106991225,4430,4425,4430,4425,3954
|
|
20231122,115500,2089493775,4425,4440,4440,4425,11363
|
|
20231122,115400,2039189475,4440,4430,4440,4430,4034
|
|
20231122,115300,2021302695,4430,4440,4440,4430,10539
|
|
20231122,115200,1974554155,4440,4440,4445,4440,7619
|
|
20231122,115100,1940725115,4450,4450,4455,4445,8665
|
|
20231122,115000,1902204805,4450,4450,4450,4450,91
|
|
20231122,114900,1901799855,4450,4455,4455,4450,2928
|
|
20231122,114800,1888770115,4455,4455,4455,4455,402
|
|
20231122,114700,1886979205,4450,4450,4455,4450,2102
|
|
20231122,114600,1877624055,4450,4455,4455,4450,866
|
|
20231122,114500,1873769630,4455,4455,4455,4450,1837
|
|
20231122,114400,1865594750,4450,4455,4455,4450,13396
|
|
20231122,114300,1805938840,4455,4460,4460,4455,289
|
|
20231122,114200,1804651115,4460,4460,4460,4460,1127
|
|
20231122,114100,1799624695,4460,4465,4465,4460,435
|
|
20231122,114000,1797684340,4460,4465,4465,4460,1808
|
|
20231122,113900,1789620600,4465,4460,4465,4460,210
|
|
20231122,113800,1788683960,4460,4460,4460,4455,1961
|
|
20231122,113700,1779939765,4465,4460,4465,4460,13
|
|
20231122,113600,1779881745,4465,4460,4465,4460,1917
|
|
20231122,113500,1771331615,4460,4465,4465,4460,412
|
|
20231122,113400,1769494010,4465,4470,4470,4465,24
|
|
20231122,113300,1769386810,4470,4460,4470,4460,354
|
|
20231122,113200,1767807120,4470,4470,4475,4465,1522
|
|
20231122,113100,1761006045,4470,4455,4470,4455,1190
|
|
20231122,113000,1755699250,4460,4460,4465,4460,1467
|
|
20231122,112900,1749156420,4470,4465,4470,4465,773
|
|
20231122,112800,1745704905,4460,4470,4470,4460,1813
|
|
20231122,112700,1737618705,4465,4470,4475,4455,14117
|
|
20231122,112600,1674623285,4475,4475,4475,4475,62
|
|
20231122,112500,1674345835,4470,4475,4475,4465,2551
|
|
20231122,112400,1662947465,4475,4475,4480,4475,538
|
|
20231122,112300,1660539720,4475,4470,4475,4465,6132
|
|
20231122,112200,1633131555,4475,4475,4475,4470,1552
|
|
20231122,112100,1626188375,4475,4475,4475,4470,789
|
|
20231122,112000,1622657630,4470,4475,4475,4470,1920
|
|
20231122,111900,1614073130,4475,4475,4475,4465,6798
|
|
20231122,111800,1583684330,4475,4485,4485,4475,920
|
|
20231122,111700,1579566075,4480,4475,4480,4475,3818
|
|
20231122,111600,1562470525,4480,4475,4480,4475,2298
|
|
20231122,111500,1552181735,4475,4475,4480,4475,2442
|
|
20231122,111400,1541253675,4480,4475,4480,4475,820
|
|
20231122,111300,1537582400,4480,4480,4480,4475,5052
|
|
20231122,111200,1514958420,4480,4480,4480,4475,2497
|
|
20231122,111100,1503771940,4480,4485,4485,4480,771
|
|
20231122,111000,1500317780,4480,4480,4485,4480,822
|
|
20231122,110900,1496635180,4480,4480,4485,4480,1858
|
|
20231122,110800,1488311050,4480,4490,4490,4480,2237
|
|
20231122,110700,1478279235,4485,4480,4485,4480,2249
|
|
20231122,110600,1468200730,4480,4480,4480,4475,853
|
|
20231122,110500,1464379315,4480,4475,4485,4475,1520
|
|
20231122,110400,1457572980,4475,4475,4485,4475,4679
|
|
20231122,110300,1436632535,4475,4495,4495,4475,8873
|
|
20231122,110200,1396880145,4490,4500,4500,4490,1919
|
|
20231122,110100,1388260105,4490,4490,4500,4490,262
|
|
20231122,110000,1387081425,4495,4495,4495,4490,1203
|
|
20231122,105900,1381678085,4495,4490,4495,4490,872
|
|
20231122,105800,1377760165,4490,4490,4495,4485,651
|
|
20231122,105700,1374837150,4490,4485,4495,4485,500
|
|
20231122,105600,1372591100,4495,4495,4495,4495,8
|
|
20231122,105500,1372555140,4500,4490,4500,4490,140
|
|
20231122,105400,1371926205,4490,4500,4505,4485,5538
|
|
20231122,105300,1347028590,4500,4500,4500,4490,22
|
|
20231122,105200,1346929640,4500,4500,4500,4495,1028
|
|
20231122,105100,1342305535,4495,4490,4495,4490,940
|
|
20231122,105000,1338083160,4490,4480,4490,4480,415
|
|
20231122,104900,1336222110,4480,4480,4485,4480,721
|
|
20231122,104800,1332991780,4480,4485,4485,4480,2032
|
|
20231122,104700,1323886905,4485,4485,4490,4480,1282
|
|
20231122,104600,1318137435,4485,4485,4485,4485,878
|
|
20231122,104500,1314199605,4495,4490,4495,4490,62
|
|
20231122,104400,1313921155,4495,4495,4495,4490,1770
|
|
20231122,104300,1305970430,4500,4490,4500,4490,465
|
|
20231122,104200,1303880400,4490,4485,4490,4485,830
|
|
20231122,104100,1300155950,4490,4495,4495,4490,380
|
|
20231122,104000,1298449210,4495,4485,4495,4485,24
|
|
20231122,103900,1298341450,4495,4495,4495,4495,16
|
|
20231122,103800,1298269530,4495,4485,4495,4485,1018
|
|
20231122,103700,1293700845,4490,4490,4490,4480,336
|
|
20231122,103600,1292193300,4495,4495,4495,4485,653
|
|
20231122,103500,1289264175,4495,4500,4500,4490,80
|
|
20231122,103400,1288904460,4500,4475,4500,4475,683
|
|
20231122,103300,1285839355,4485,4470,4485,4470,1352
|
|
20231122,103200,1279795465,4470,4475,4475,4465,7260
|
|
20231122,103100,1247348645,4475,4480,4480,4470,7878
|
|
20231122,103000,1212118765,4480,4475,4480,4475,648
|
|
20231122,102900,1209218600,4475,4490,4490,4475,3159
|
|
20231122,102800,1195076265,4480,4490,4490,4480,327
|
|
20231122,102700,1193610480,4490,4485,4495,4485,40
|
|
20231122,102600,1193430890,4480,4480,4480,4480,0
|
|
20231122,102500,1193430890,4480,4490,4490,4480,6479
|
|
20231122,102400,1164381585,4495,4485,4495,4485,1143
|
|
20231122,102300,1159255000,4490,4490,4495,4490,1313
|
|
20231122,102200,1153359125,4495,4495,4500,4495,1248
|
|
20231122,102100,1147748825,4505,4500,4505,4495,927
|
|
20231122,102000,1143581130,4495,4510,4510,4495,3563
|
|
20231122,101900,1127565235,4500,4505,4515,4500,2305
|
|
20231122,101800,1117186220,4520,4500,4520,4500,673
|
|
20231122,101700,1114156010,4500,4505,4505,4500,743
|
|
20231122,101600,1110812505,4505,4530,4530,4505,10329
|
|
20231122,101500,1064175860,4520,4525,4525,4520,2181
|
|
20231122,101400,1054314945,4525,4535,4535,4520,2367
|
|
20231122,101300,1043600825,4530,4520,4530,4520,2114
|
|
20231122,101200,1034029180,4520,4525,4525,4515,1523
|
|
20231122,101100,1027151025,4515,4515,4525,4510,3084
|
|
20231122,101000,1013214055,4515,4520,4525,4515,4081
|
|
20231122,100900,994772695,4520,4525,4525,4520,1178
|
|
20231122,100800,989442900,4520,4515,4520,4515,1010
|
|
20231122,100700,984879010,4515,4520,4520,4515,3600
|
|
20231122,100600,968620160,4515,4525,4530,4515,4429
|
|
20231122,100500,948604940,4525,4525,4525,4520,4049
|
|
20231122,100400,930292440,4530,4545,4545,4525,4495
|
|
20231122,100300,909911930,4545,4515,4545,4510,35602
|
|
20231122,100200,748396215,4510,4510,4515,4505,2621
|
|
20231122,100100,736570935,4510,4500,4510,4500,4454
|
|
20231122,100000,716516380,4500,4485,4500,4485,4403
|
|
20231122,095900,696731000,4485,4485,4485,4480,768
|
|
20231122,095800,693287725,4485,4480,4485,4480,288
|
|
20231122,095700,691997445,4480,4485,4485,4480,727
|
|
20231122,095600,688738900,4485,4480,4485,4475,776
|
|
20231122,095500,685262700,4480,4480,4480,4475,126
|
|
20231122,095400,684698275,4480,4485,4485,4475,199
|
|
20231122,095300,683806090,4485,4485,4485,4485,8
|
|
20231122,095200,683770210,4480,4485,4485,4480,595
|
|
20231122,095100,681104350,4480,4470,4480,4470,570
|
|
20231122,095000,678553440,4470,4475,4475,4470,68
|
|
20231122,094900,678249440,4475,4480,4480,4475,92
|
|
20231122,094800,677837545,4480,4480,4480,4480,172
|
|
20231122,094700,677066985,4485,4480,4485,4480,14
|
|
20231122,094600,677004220,4475,4485,4485,4470,1129
|
|
20231122,094500,671951490,4485,4465,4485,4465,105
|
|
20231122,094400,671482575,4475,4475,4475,4465,2778
|
|
20231122,094300,659054040,4470,4480,4480,4470,2198
|
|
20231122,094200,649223175,4480,4475,4480,4470,406
|
|
20231122,094100,647406350,4470,4470,4470,4465,855
|
|
20231122,094000,643586160,4470,4470,4470,4470,1104
|
|
20231122,093900,638651280,4465,4470,4470,4465,1328
|
|
20231122,093800,632718425,4470,4470,4470,4465,946
|
|
20231122,093700,628491565,4470,4470,4470,4470,43
|
|
20231122,093600,628299355,4465,4465,4465,4455,5735
|
|
20231122,093500,602728735,4470,4470,4470,4470,171
|
|
20231122,093400,601964365,4465,4470,4470,4465,495
|
|
20231122,093300,599754175,4465,4465,4465,4460,7191
|
|
20231122,093200,567661940,4470,4470,4470,4465,554
|
|
20231122,093100,565187645,4465,4465,4465,4465,705
|
|
20231122,093000,562039820,4465,4460,4465,4460,232
|
|
20231122,092900,561004870,4460,4460,4465,4460,418
|
|
20231122,092800,559140585,4460,4460,4460,4450,3206
|
|
20231122,092700,544870065,4455,4460,4460,4450,1113
|
|
20231122,092600,539907785,4455,4455,4455,4450,2107
|
|
20231122,092500,530524180,4455,4455,4455,4450,689
|
|
20231122,092400,527454935,4455,4450,4455,4450,214
|
|
20231122,092300,526502060,4450,4455,4455,4450,5481
|
|
20231122,092200,502107665,4455,4455,4455,4450,1696
|
|
20231122,092100,494552075,4455,4465,4475,4450,5733
|
|
20231122,092000,469001655,4470,4485,4485,4460,7527
|
|
20231122,091900,435361565,4485,4485,4485,4480,3154
|
|
20231122,091800,421224850,4485,4485,4485,4485,449
|
|
20231122,091700,419211085,4485,4470,4485,4470,1746
|
|
20231122,091600,411393175,4470,4465,4475,4465,171
|
|
20231122,091500,410628675,4470,4465,4470,4460,2289
|
|
20231122,091400,400412380,4465,4470,4480,4465,2901
|
|
20231122,091300,387450020,4470,4470,4480,4465,3067
|
|
20231122,091200,373733900,4475,4480,4480,4465,1141
|
|
20231122,091100,368634365,4480,4480,4480,4460,3695
|
|
20231122,091000,352133225,4480,4480,4485,4475,6529
|
|
20231122,090900,322899795,4480,4490,4490,4480,1169
|
|
20231122,090800,317659775,4490,4480,4490,4470,1496
|
|
20231122,090700,310952965,4480,4485,4485,4465,9766
|
|
20231122,090600,267226070,4485,4500,4500,4485,1422
|
|
20231122,090500,260830385,4500,4490,4500,4465,9736
|
|
20231122,090400,217153920,4480,4480,4490,4470,3982
|
|
20231122,090300,199325625,4480,4465,4485,4460,3948
|
|
20231122,090200,181696980,4465,4495,4495,4465,4246
|
|
20231122,090100,162687515,4495,4445,4510,4440,16096
|
|
20231122,090000,90578945,4425,4470,4470,4425,19952
|