631 lines
32 KiB
CSV
631 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,192800,13311866545,4410,4410,4410,4410,53252
|
|
20231123,192700,13311866545,4410,4410,4410,4410,0
|
|
20231123,192600,13311866545,4410,4410,4410,4410,0
|
|
20231123,192500,13311866545,4410,4410,4410,4410,0
|
|
20231123,192400,13311866545,4410,4410,4410,4410,0
|
|
20231123,192300,13311866545,4410,4410,4410,4410,0
|
|
20231123,192200,13311866545,4410,4410,4410,4410,0
|
|
20231123,192100,13311866545,4410,4410,4410,4410,0
|
|
20231123,192000,13311866545,4410,4410,4410,4410,0
|
|
20231123,191900,13311866545,4410,4410,4410,4410,0
|
|
20231123,191800,13311866545,4410,4410,4410,4410,0
|
|
20231123,191700,13311866545,4410,4410,4410,4410,0
|
|
20231123,191600,13311866545,4410,4410,4410,4410,0
|
|
20231123,191500,13311866545,4410,4410,4410,4410,0
|
|
20231123,191400,13311866545,4410,4410,4410,4410,0
|
|
20231123,191300,13311866545,4410,4410,4410,4410,0
|
|
20231123,191200,13311866545,4410,4410,4410,4410,0
|
|
20231123,191100,13311866545,4410,4410,4410,4410,0
|
|
20231123,191000,13311866545,4410,4410,4410,4410,0
|
|
20231123,190900,13311866545,4410,4410,4410,4410,0
|
|
20231123,190800,13311866545,4410,4410,4410,4410,0
|
|
20231123,190700,13311866545,4410,4410,4410,4410,0
|
|
20231123,190600,13311866545,4410,4410,4410,4410,0
|
|
20231123,190500,13311866545,4410,4410,4410,4410,0
|
|
20231123,190400,13311866545,4410,4410,4410,4410,0
|
|
20231123,190300,13311866545,4410,4410,4410,4410,0
|
|
20231123,190200,13311866545,4410,4410,4410,4410,0
|
|
20231123,190100,13311866545,4410,4410,4410,4410,0
|
|
20231123,190000,13311866545,4410,4410,4410,4410,0
|
|
20231123,185900,13311866545,4410,4410,4410,4410,0
|
|
20231123,185800,13311866545,4410,4410,4410,4410,53252
|
|
20231123,185700,13311866545,4410,4410,4410,4410,0
|
|
20231123,185600,13311866545,4410,4410,4410,4410,0
|
|
20231123,185500,13311866545,4410,4410,4410,4410,0
|
|
20231123,185400,13311866545,4410,4410,4410,4410,0
|
|
20231123,185300,13311866545,4410,4410,4410,4410,0
|
|
20231123,185200,13311866545,4410,4410,4410,4410,0
|
|
20231123,185100,13311866545,4410,4410,4410,4410,0
|
|
20231123,185000,13311866545,4410,4410,4410,4410,0
|
|
20231123,184900,13311866545,4410,4410,4410,4410,0
|
|
20231123,184800,13311866545,4410,4410,4410,4410,0
|
|
20231123,184700,13311866545,4410,4410,4410,4410,0
|
|
20231123,184600,13311866545,4410,4410,4410,4410,0
|
|
20231123,184500,13311866545,4410,4410,4410,4410,0
|
|
20231123,184400,13311866545,4410,4410,4410,4410,0
|
|
20231123,184300,13311866545,4410,4410,4410,4410,0
|
|
20231123,184200,13311866545,4410,4410,4410,4410,0
|
|
20231123,184100,13311866545,4410,4410,4410,4410,0
|
|
20231123,184000,13311866545,4410,4410,4410,4410,0
|
|
20231123,183900,13311866545,4410,4410,4410,4410,0
|
|
20231123,183800,13311866545,4410,4410,4410,4410,0
|
|
20231123,183700,13311866545,4410,4410,4410,4410,0
|
|
20231123,183600,13311866545,4410,4410,4410,4410,0
|
|
20231123,183500,13311866545,4410,4410,4410,4410,0
|
|
20231123,183400,13311866545,4410,4410,4410,4410,0
|
|
20231123,183300,13311866545,4410,4410,4410,4410,0
|
|
20231123,183200,13311866545,4410,4410,4410,4410,0
|
|
20231123,183100,13311866545,4410,4410,4410,4410,0
|
|
20231123,183000,13311866545,4410,4410,4410,4410,0
|
|
20231123,182900,13311866545,4410,4410,4410,4410,0
|
|
20231123,182800,13311866545,4410,4410,4410,4410,53252
|
|
20231123,182700,13311866545,4410,4410,4410,4410,0
|
|
20231123,182600,13311866545,4410,4410,4410,4410,0
|
|
20231123,182500,13311866545,4410,4410,4410,4410,0
|
|
20231123,182400,13311866545,4410,4410,4410,4410,0
|
|
20231123,182300,13311866545,4410,4410,4410,4410,0
|
|
20231123,182200,13311866545,4410,4410,4410,4410,0
|
|
20231123,182100,13311866545,4410,4410,4410,4410,0
|
|
20231123,182000,13311866545,4410,4410,4410,4410,0
|
|
20231123,181900,13311866545,4410,4410,4410,4410,0
|
|
20231123,181800,13311866545,4410,4410,4410,4410,0
|
|
20231123,181700,13311866545,4410,4410,4410,4410,0
|
|
20231123,181600,13311866545,4410,4410,4410,4410,0
|
|
20231123,181500,13311866545,4410,4410,4410,4410,0
|
|
20231123,181400,13311866545,4410,4410,4410,4410,0
|
|
20231123,181300,13311866545,4410,4410,4410,4410,0
|
|
20231123,181200,13311866545,4410,4410,4410,4410,0
|
|
20231123,181100,13311866545,4410,4410,4410,4410,0
|
|
20231123,181000,13311866545,4410,4410,4410,4410,0
|
|
20231123,180900,13311866545,4410,4410,4410,4410,0
|
|
20231123,180800,13311866545,4410,4410,4410,4410,0
|
|
20231123,180700,13311866545,4410,4410,4410,4410,0
|
|
20231123,180600,13311866545,4410,4410,4410,4410,0
|
|
20231123,180500,13311866545,4410,4410,4410,4410,0
|
|
20231123,180400,13311866545,4410,4410,4410,4410,0
|
|
20231123,180300,13311866545,4410,4410,4410,4410,0
|
|
20231123,180200,13311866545,4410,4410,4410,4410,0
|
|
20231123,180100,13311866545,4410,4410,4410,4410,0
|
|
20231123,180000,13311866545,4410,4410,4410,4410,0
|
|
20231123,175900,13311866545,4410,4410,4410,4410,0
|
|
20231123,175800,13311866545,4410,4410,4410,4410,53252
|
|
20231123,175700,13311866545,4410,4410,4410,4410,0
|
|
20231123,175600,13311866545,4410,4410,4410,4410,0
|
|
20231123,175500,13311866545,4410,4410,4410,4410,0
|
|
20231123,175400,13311866545,4410,4410,4410,4410,0
|
|
20231123,175300,13311866545,4410,4410,4410,4410,0
|
|
20231123,175200,13311866545,4410,4410,4410,4410,0
|
|
20231123,175100,13311866545,4410,4410,4410,4410,0
|
|
20231123,175000,13311866545,4410,4410,4410,4410,0
|
|
20231123,174900,13311866545,4410,4410,4410,4410,0
|
|
20231123,174800,13311866545,4410,4410,4410,4410,0
|
|
20231123,174700,13311866545,4410,4410,4410,4410,0
|
|
20231123,174600,13311866545,4410,4410,4410,4410,0
|
|
20231123,174500,13311866545,4410,4410,4410,4410,0
|
|
20231123,174400,13311866545,4410,4410,4410,4410,0
|
|
20231123,174300,13311866545,4410,4410,4410,4410,0
|
|
20231123,174200,13311866545,4410,4410,4410,4410,0
|
|
20231123,174100,13311866545,4410,4410,4410,4410,0
|
|
20231123,174000,13311866545,4410,4410,4410,4410,0
|
|
20231123,173900,13311866545,4410,4410,4410,4410,0
|
|
20231123,173800,13311866545,4410,4410,4410,4410,0
|
|
20231123,173700,13311866545,4410,4410,4410,4410,0
|
|
20231123,173600,13311866545,4410,4410,4410,4410,0
|
|
20231123,173500,13311866545,4410,4410,4410,4410,0
|
|
20231123,173400,13311866545,4410,4410,4410,4410,0
|
|
20231123,173300,13311866545,4410,4410,4410,4410,0
|
|
20231123,173200,13311866545,4410,4410,4410,4410,0
|
|
20231123,173100,13311866545,4410,4410,4410,4410,0
|
|
20231123,173000,13311866545,4410,4410,4410,4410,0
|
|
20231123,172900,13311866545,4410,4410,4410,4410,0
|
|
20231123,172800,13311866545,4410,4410,4410,4410,53252
|
|
20231123,172700,13311866545,4410,4410,4410,4410,0
|
|
20231123,172600,13311866545,4410,4410,4410,4410,0
|
|
20231123,172500,13311866545,4410,4410,4410,4410,0
|
|
20231123,172400,13311866545,4410,4410,4410,4410,0
|
|
20231123,172300,13311866545,4410,4410,4410,4410,0
|
|
20231123,172200,13311866545,4410,4410,4410,4410,0
|
|
20231123,172100,13311866545,4410,4410,4410,4410,0
|
|
20231123,172000,13311866545,4410,4410,4410,4410,0
|
|
20231123,171900,13311866545,4410,4410,4410,4410,0
|
|
20231123,171800,13311866545,4410,4410,4410,4410,0
|
|
20231123,171700,13311866545,4410,4410,4410,4410,0
|
|
20231123,171600,13311866545,4410,4410,4410,4410,0
|
|
20231123,171500,13311866545,4410,4410,4410,4410,0
|
|
20231123,171400,13311866545,4410,4410,4410,4410,0
|
|
20231123,171300,13311866545,4410,4410,4410,4410,0
|
|
20231123,171200,13311866545,4410,4410,4410,4410,0
|
|
20231123,171100,13311866545,4410,4410,4410,4410,0
|
|
20231123,171000,13311866545,4410,4410,4410,4410,0
|
|
20231123,170900,13311866545,4410,4410,4410,4410,0
|
|
20231123,170800,13311866545,4410,4410,4410,4410,0
|
|
20231123,170700,13311866545,4410,4410,4410,4410,0
|
|
20231123,170600,13311866545,4410,4410,4410,4410,0
|
|
20231123,170500,13311866545,4410,4410,4410,4410,0
|
|
20231123,170400,13311866545,4410,4410,4410,4410,0
|
|
20231123,170300,13311866545,4410,4410,4410,4410,0
|
|
20231123,170200,13311866545,4410,4410,4410,4410,0
|
|
20231123,170100,13311866545,4410,4410,4410,4410,0
|
|
20231123,170000,13311866545,4410,4410,4410,4410,0
|
|
20231123,165900,13311866545,4410,4410,4410,4410,0
|
|
20231123,165800,13311866545,4410,4410,4410,4410,53252
|
|
20231123,165700,13311866545,4410,4410,4410,4410,0
|
|
20231123,165600,13311866545,4410,4410,4410,4410,0
|
|
20231123,165500,13311866545,4410,4410,4410,4410,0
|
|
20231123,165400,13311866545,4410,4410,4410,4410,0
|
|
20231123,165300,13311866545,4410,4410,4410,4410,0
|
|
20231123,165200,13311866545,4410,4410,4410,4410,0
|
|
20231123,165100,13311866545,4410,4410,4410,4410,0
|
|
20231123,165000,13311866545,4410,4410,4410,4410,0
|
|
20231123,164900,13311866545,4410,4410,4410,4410,0
|
|
20231123,164800,13311866545,4410,4410,4410,4410,0
|
|
20231123,164700,13311866545,4410,4410,4410,4410,0
|
|
20231123,164600,13311866545,4410,4410,4410,4410,0
|
|
20231123,164500,13311866545,4410,4410,4410,4410,0
|
|
20231123,164400,13311866545,4410,4410,4410,4410,0
|
|
20231123,164300,13311866545,4410,4410,4410,4410,0
|
|
20231123,164200,13311866545,4410,4410,4410,4410,0
|
|
20231123,164100,13311866545,4410,4410,4410,4410,0
|
|
20231123,164000,13311866545,4410,4410,4410,4410,0
|
|
20231123,163900,13311866545,4410,4410,4410,4410,0
|
|
20231123,163800,13311866545,4410,4410,4410,4410,0
|
|
20231123,163700,13311866545,4410,4410,4410,4410,0
|
|
20231123,163600,13311866545,4410,4410,4410,4410,0
|
|
20231123,163500,13311866545,4410,4410,4410,4410,0
|
|
20231123,163400,13311866545,4410,4410,4410,4410,0
|
|
20231123,163300,13311866545,4410,4410,4410,4410,0
|
|
20231123,163200,13311866545,4410,4410,4410,4410,0
|
|
20231123,163100,13311866545,4410,4410,4410,4410,0
|
|
20231123,163000,13311866545,4410,4410,4410,4410,0
|
|
20231123,162900,13311866545,4410,4410,4410,4410,0
|
|
20231123,162800,13311866545,4410,4410,4410,4410,53252
|
|
20231123,162700,13311866545,4410,4410,4410,4410,0
|
|
20231123,162600,13311866545,4410,4410,4410,4410,0
|
|
20231123,162500,13311866545,4410,4410,4410,4410,0
|
|
20231123,162400,13311866545,4410,4410,4410,4410,0
|
|
20231123,162300,13311866545,4410,4410,4410,4410,0
|
|
20231123,162200,13311866545,4410,4410,4410,4410,0
|
|
20231123,162100,13311866545,4410,4410,4410,4410,0
|
|
20231123,162000,13311866545,4410,4410,4410,4410,0
|
|
20231123,161900,13311866545,4410,4410,4410,4410,0
|
|
20231123,161800,13311866545,4410,4410,4410,4410,0
|
|
20231123,161700,13311866545,4410,4410,4410,4410,0
|
|
20231123,161600,13311866545,4410,4410,4410,4410,0
|
|
20231123,161500,13311866545,4410,4410,4410,4410,0
|
|
20231123,161400,13311866545,4410,4410,4410,4410,0
|
|
20231123,161300,13311866545,4410,4410,4410,4410,0
|
|
20231123,161200,13311866545,4410,4410,4410,4410,0
|
|
20231123,161100,13311866545,4410,4410,4410,4410,0
|
|
20231123,161000,13311866545,4410,4410,4410,4410,0
|
|
20231123,160900,13311866545,4410,4410,4410,4410,0
|
|
20231123,160800,13311866545,4410,4410,4410,4410,0
|
|
20231123,160700,13311866545,4410,4410,4410,4410,0
|
|
20231123,160600,13311866545,4410,4410,4410,4410,0
|
|
20231123,160500,13311866545,4410,4410,4410,4410,0
|
|
20231123,160400,13311866545,4410,4410,4410,4410,0
|
|
20231123,160300,13311866545,4410,4410,4410,4410,0
|
|
20231123,160200,13311866545,4410,4410,4410,4410,0
|
|
20231123,160100,13311866545,4410,4410,4410,4410,0
|
|
20231123,160000,13311866545,4410,4410,4410,4410,0
|
|
20231123,155900,13311866545,4410,4410,4410,4410,0
|
|
20231123,155800,13311866545,4410,4410,4410,4410,53252
|
|
20231123,155700,13311866545,4410,4410,4410,4410,0
|
|
20231123,155600,13311866545,4410,4410,4410,4410,0
|
|
20231123,155500,13311866545,4410,4410,4410,4410,0
|
|
20231123,155400,13311866545,4410,4410,4410,4410,0
|
|
20231123,155300,13311866545,4410,4410,4410,4410,0
|
|
20231123,155200,13311866545,4410,4410,4410,4410,0
|
|
20231123,155100,13311866545,4410,4410,4410,4410,0
|
|
20231123,155000,13311866545,4410,4410,4410,4410,0
|
|
20231123,154900,13311866545,4410,4410,4410,4410,0
|
|
20231123,154800,13311866545,4410,4410,4410,4410,0
|
|
20231123,154700,13311866545,4410,4410,4410,4410,0
|
|
20231123,154600,13311866545,4410,4410,4410,4410,0
|
|
20231123,154500,13311866545,4410,4410,4410,4410,0
|
|
20231123,154400,13311866545,4410,4410,4410,4410,0
|
|
20231123,154300,13311866545,4410,4410,4410,4410,0
|
|
20231123,154200,13311866545,4410,4410,4410,4410,0
|
|
20231123,154100,13311866545,4410,4410,4410,4410,0
|
|
20231123,154000,13311866545,4410,4410,4410,4410,0
|
|
20231123,153900,13311866545,4410,4410,4410,4410,0
|
|
20231123,153800,13311866545,4410,4410,4410,4410,0
|
|
20231123,153700,13311866545,4410,4410,4410,4410,0
|
|
20231123,153600,13311866545,4410,4410,4410,4410,0
|
|
20231123,153500,13311866545,4410,4410,4410,4410,0
|
|
20231123,153400,13311866545,4410,4410,4410,4410,0
|
|
20231123,153300,13311866545,4410,4410,4410,4410,0
|
|
20231123,153200,13311866545,4410,4410,4410,4410,0
|
|
20231123,153100,13311866545,4410,4410,4410,4410,0
|
|
20231123,153000,13311866545,4410,4410,4410,4410,53252
|
|
20231123,152900,13077025225,4405,4405,4405,4405,0
|
|
20231123,152800,13077025225,4405,4405,4405,4405,0
|
|
20231123,152700,13077025225,4405,4405,4405,4405,0
|
|
20231123,152600,13077025225,4405,4405,4405,4405,0
|
|
20231123,152500,13077025225,4405,4405,4405,4405,0
|
|
20231123,152400,13077025225,4405,4405,4405,4405,0
|
|
20231123,152300,13077025225,4405,4405,4405,4405,0
|
|
20231123,152200,13077025225,4405,4405,4405,4405,0
|
|
20231123,152100,13077025225,4405,4405,4405,4405,0
|
|
20231123,152000,13077025225,4405,4405,4405,4405,0
|
|
20231123,151900,13077025225,4405,4410,4420,4400,28989
|
|
20231123,151800,12949345505,4410,4410,4420,4400,27663
|
|
20231123,151700,12827393395,4415,4400,4420,4395,24035
|
|
20231123,151600,12721564520,4405,4450,4450,4405,45744
|
|
20231123,151500,12519238775,4445,4465,4470,4445,8737
|
|
20231123,151400,12480292970,4465,4470,4475,4465,7457
|
|
20231123,151300,12446960175,4475,4465,4480,4455,17174
|
|
20231123,151200,12370189855,4465,4465,4475,4455,17131
|
|
20231123,151100,12293664510,4465,4460,4465,4450,7234
|
|
20231123,151000,12261418650,4465,4445,4470,4440,20064
|
|
20231123,150900,12171931230,4440,4435,4450,4435,11426
|
|
20231123,150800,12121229370,4430,4450,4455,4425,33078
|
|
20231123,150700,11974524810,4450,4480,4480,4450,25193
|
|
20231123,150600,11862189995,4475,4465,4480,4460,25449
|
|
20231123,150500,11748414535,4470,4475,4480,4455,20899
|
|
20231123,150400,11655010060,4480,4455,4480,4450,18298
|
|
20231123,150300,11573260745,4450,4435,4465,4435,18245
|
|
20231123,150200,11492054090,4440,4470,4470,4430,82938
|
|
20231123,150100,11123089310,4465,4460,4480,4455,18058
|
|
20231123,150000,11042498115,4465,4475,4485,4445,60263
|
|
20231123,145900,10773550630,4475,4495,4500,4445,79878
|
|
20231123,145800,10416229940,4490,4555,4560,4450,140099
|
|
20231123,145700,9784543540,4555,4610,4615,4530,135170
|
|
20231123,145600,9167916805,4615,4600,4665,4580,220703
|
|
20231123,145500,8146532600,4600,4590,4635,4585,113761
|
|
20231123,145400,7622518245,4590,4695,4700,4580,168222
|
|
20231123,145300,6842132290,4695,4640,4695,4595,245211
|
|
20231123,145200,5703191175,4640,4630,4665,4565,222080
|
|
20231123,145100,4680126000,4630,4495,4650,4495,190040
|
|
20231123,145000,3808256680,4500,4485,4500,4485,5084
|
|
20231123,144900,3785417145,4495,4480,4495,4480,3750
|
|
20231123,144800,3768584785,4480,4475,4480,4475,208
|
|
20231123,144700,3767653945,4475,4480,4485,4475,1331
|
|
20231123,144600,3761692120,4480,4485,4485,4480,345
|
|
20231123,144500,3760146480,4480,4485,4485,4480,319
|
|
20231123,144400,3758717180,4485,4490,4495,4485,456
|
|
20231123,144300,3756670935,4490,4480,4490,4480,1686
|
|
20231123,144200,3749113890,4475,4470,4485,4470,17417
|
|
20231123,144100,3671246010,4470,4475,4475,4465,7793
|
|
20231123,144000,3636403380,4475,4480,4480,4475,351
|
|
20231123,143900,3634832190,4475,4475,4480,4475,215
|
|
20231123,143800,3633870015,4475,4480,4480,4475,101
|
|
20231123,143700,3633417790,4480,4480,4480,4480,8
|
|
20231123,143600,3633381950,4475,4480,4480,4475,411
|
|
20231123,143500,3631541970,4480,4480,4480,4480,51
|
|
20231123,143400,3631313490,4480,4485,4485,4480,2134
|
|
20231123,143300,3621753130,4480,4485,4485,4480,841
|
|
20231123,143200,3617985005,4490,4480,4490,4480,730
|
|
20231123,143100,3614710750,4475,4480,4480,4475,953
|
|
20231123,143000,3610445975,4475,4475,4485,4475,4608
|
|
20231123,142900,3589825095,4475,4500,4500,4475,15999
|
|
20231123,142800,3518075040,4500,4500,4500,4500,9
|
|
20231123,142700,3518034540,4500,4495,4500,4495,2908
|
|
20231123,142600,3504962080,4490,4490,4490,4490,1
|
|
20231123,142500,3504957590,4495,4490,4500,4490,697
|
|
20231123,142400,3501827035,4485,4515,4515,4485,8778
|
|
20231123,142300,3462382805,4515,4520,4520,4515,1662
|
|
20231123,142200,3454876365,4520,4525,4525,4520,500
|
|
20231123,142100,3452616175,4525,4520,4525,4515,4537
|
|
20231123,142000,3432097350,4520,4510,4520,4510,1182
|
|
20231123,141900,3426765520,4505,4505,4510,4500,1171
|
|
20231123,141800,3421485790,4500,4505,4505,4500,613
|
|
20231123,141700,3418725480,4505,4505,4505,4505,0
|
|
20231123,141600,3418725480,4505,4505,4510,4505,347
|
|
20231123,141500,3417162205,4505,4510,4510,4505,756
|
|
20231123,141400,3413754610,4510,4510,4510,4510,88
|
|
20231123,141300,3413357730,4505,4505,4510,4505,411
|
|
20231123,141200,3411506130,4505,4505,4505,4505,150
|
|
20231123,141100,3410830380,4510,4510,4510,4505,678
|
|
20231123,141000,3407773685,4515,4515,4515,4510,149
|
|
20231123,140900,3407101235,4510,4515,4515,4510,128
|
|
20231123,140800,3406523405,4515,4510,4515,4510,193
|
|
20231123,140700,3405652935,4510,4515,4515,4510,1126
|
|
20231123,140600,3400569145,4515,4515,4515,4515,0
|
|
20231123,140500,3400569145,4515,4510,4515,4510,1375
|
|
20231123,140400,3394367050,4510,4505,4510,4505,6785
|
|
20231123,140300,3363771740,4505,4495,4505,4495,107
|
|
20231123,140200,3363290060,4505,4505,4505,4490,1854
|
|
20231123,140100,3354942840,4505,4505,4510,4505,638
|
|
20231123,140000,3352067860,4510,4500,4510,4500,3057
|
|
20231123,135900,3338280800,4510,4510,4510,4510,97
|
|
20231123,135800,3337843330,4510,4505,4510,4500,5624
|
|
20231123,135700,3312497755,4505,4485,4505,4485,2627
|
|
20231123,135600,3300683265,4490,4485,4490,4480,1553
|
|
20231123,135500,3293715030,4480,4490,4490,4480,459
|
|
20231123,135400,3291657275,4490,4480,4490,4475,1716
|
|
20231123,135300,3283971880,4480,4490,4490,4475,5323
|
|
20231123,135200,3260105065,4490,4490,4495,4490,1120
|
|
20231123,135100,3255074605,4490,4490,4490,4485,805
|
|
20231123,135000,3251463380,4490,4495,4495,4490,121
|
|
20231123,134900,3250919525,4495,4490,4500,4485,2193
|
|
20231123,134800,3241071625,4500,4495,4500,4485,5882
|
|
20231123,134700,3214653480,4500,4500,4505,4495,1210
|
|
20231123,134600,3209209095,4500,4500,4505,4500,417
|
|
20231123,134500,3207332540,4500,4520,4520,4500,3946
|
|
20231123,134400,3189540570,4520,4520,4525,4520,267
|
|
20231123,134300,3188333690,4520,4525,4525,4515,1535
|
|
20231123,134200,3181395680,4525,4520,4525,4520,685
|
|
20231123,134100,3178299465,4520,4525,4525,4520,2042
|
|
20231123,134000,3169069150,4525,4530,4530,4520,2462
|
|
20231123,133900,3157927285,4525,4525,4525,4525,247
|
|
20231123,133800,3156809610,4520,4515,4520,4515,815
|
|
20231123,133700,3153126125,4515,4510,4520,4510,1315
|
|
20231123,133600,3147188570,4510,4530,4530,4510,4579
|
|
20231123,133500,3126497525,4530,4535,4535,4530,6702
|
|
20231123,133400,3096114225,4535,4540,4545,4535,1064
|
|
20231123,133300,3091283495,4540,4540,4540,4525,5135
|
|
20231123,133200,3068002060,4540,4535,4550,4535,4463
|
|
20231123,133100,3047734545,4540,4550,4555,4540,6187
|
|
20231123,133000,3019607530,4550,4550,4550,4545,4807
|
|
20231123,132900,2997738065,4550,4540,4550,4535,5628
|
|
20231123,132800,2972165640,4540,4555,4565,4540,8778
|
|
20231123,132700,2932160785,4555,4545,4555,4545,7573
|
|
20231123,132600,2897689565,4545,4540,4545,4540,2254
|
|
20231123,132500,2887448085,4540,4540,4545,4535,1445
|
|
20231123,132400,2880888385,4540,4535,4540,4535,2892
|
|
20231123,132300,2867764340,4535,4545,4545,4535,3131
|
|
20231123,132200,2853547495,4545,4545,4545,4535,12744
|
|
20231123,132100,2795665830,4545,4530,4555,4530,41982
|
|
20231123,132000,2604700825,4530,4530,4530,4525,7642
|
|
20231123,131900,2570094945,4530,4515,4540,4515,13542
|
|
20231123,131800,2508770625,4515,4505,4520,4505,7206
|
|
20231123,131700,2476248220,4505,4505,4510,4495,1228
|
|
20231123,131600,2470717040,4505,4505,4505,4505,710
|
|
20231123,131500,2467518490,4505,4500,4505,4495,686
|
|
20231123,131400,2464431330,4500,4500,4500,4500,405
|
|
20231123,131300,2462608830,4500,4495,4500,4495,145
|
|
20231123,131200,2461956450,4500,4505,4505,4500,4379
|
|
20231123,131100,2442245755,4505,4510,4510,4505,2521
|
|
20231123,131000,2430880620,4510,4505,4510,4505,2746
|
|
20231123,130900,2418506850,4500,4505,4505,4500,651
|
|
20231123,130800,2415576845,4500,4495,4500,4495,2044
|
|
20231123,130700,2406380515,4495,4495,4505,4495,3781
|
|
20231123,130600,2389377925,4495,4490,4495,4490,452
|
|
20231123,130500,2387348440,4490,4490,4490,4490,0
|
|
20231123,130400,2387348440,4490,4480,4490,4480,645
|
|
20231123,130300,2384457680,4485,4485,4485,4485,200
|
|
20231123,130200,2383560680,4485,4485,4485,4485,470
|
|
20231123,130100,2381452730,4490,4490,4490,4485,2196
|
|
20231123,130000,2371593190,4490,4480,4490,4480,320
|
|
20231123,125900,2370158595,4485,4485,4485,4485,2193
|
|
20231123,125800,2360322990,4490,4500,4500,4490,2176
|
|
20231123,125700,2350551950,4500,4495,4500,4490,1491
|
|
20231123,125600,2343850920,4495,4495,4495,4495,584
|
|
20231123,125500,2341225840,4490,4480,4490,4480,1300
|
|
20231123,125400,2335392765,4475,4480,4485,4475,138
|
|
20231123,125300,2334775065,4480,4470,4480,4470,438
|
|
20231123,125200,2332814405,4480,4480,4480,4480,16
|
|
20231123,125100,2332742725,4470,4475,4480,4465,2343
|
|
20231123,125000,2322275405,4470,4470,4470,4470,2914
|
|
20231123,124900,2309249825,4470,4465,4470,4465,1715
|
|
20231123,124800,2301584305,4465,4465,4465,4465,50
|
|
20231123,124700,2301361055,4470,4470,4470,4460,172
|
|
20231123,124600,2300593895,4470,4465,4470,4460,357
|
|
20231123,124500,2299000120,4465,4465,4465,4465,0
|
|
20231123,124400,2299000120,4465,4465,4465,4465,324
|
|
20231123,124300,2297553460,4470,4465,4470,4465,261
|
|
20231123,124200,2296387495,4470,4460,4470,4460,210
|
|
20231123,124100,2295450065,4460,4460,4460,4460,196
|
|
20231123,124000,2294575905,4460,4465,4470,4460,364
|
|
20231123,123900,2292951790,4470,4470,4470,4465,251
|
|
20231123,123800,2291830760,4470,4470,4470,4470,11
|
|
20231123,123700,2291781590,4465,4465,4470,4465,422
|
|
20231123,123600,2289897315,4465,4465,4465,4465,291
|
|
20231123,123500,2288598000,4465,4470,4470,4460,787
|
|
20231123,123400,2285084220,4465,4470,4475,4465,1267
|
|
20231123,123300,2279425600,4470,4465,4470,4465,51
|
|
20231123,123200,2279197635,4465,4470,4470,4465,441
|
|
20231123,123100,2277226610,4470,4465,4470,4465,548
|
|
20231123,123000,2274777670,4465,4465,4465,4465,300
|
|
20231123,122900,2273438170,4465,4465,4465,4465,166
|
|
20231123,122800,2272696980,4475,4475,4480,4470,535
|
|
20231123,122700,2270304370,4475,4465,4475,4465,590
|
|
20231123,122600,2267669910,4465,4465,4465,4465,134
|
|
20231123,122500,2267071600,4475,4480,4480,4475,395
|
|
20231123,122400,2265302940,4475,4475,4475,4465,415
|
|
20231123,122300,2263447295,4470,4465,4470,4465,2826
|
|
20231123,122200,2250818185,4460,4465,4465,4460,223
|
|
20231123,122100,2249823485,4465,4460,4465,4460,258
|
|
20231123,122000,2248672305,4465,4465,4465,4460,383
|
|
20231123,121900,2246963210,4460,4465,4465,4460,148
|
|
20231123,121800,2246303025,4465,4460,4465,4455,191
|
|
20231123,121700,2245452010,4455,4475,4475,4455,7168
|
|
20231123,121600,2213491565,4475,4465,4475,4465,76
|
|
20231123,121500,2213151845,4465,4470,4470,4465,185
|
|
20231123,121400,2212325815,4465,4465,4465,4465,160
|
|
20231123,121300,2211611415,4470,4470,4470,4465,318
|
|
20231123,121200,2210190995,4470,4470,4470,4470,1
|
|
20231123,121100,2210186525,4470,4475,4475,4470,1512
|
|
20231123,121000,2203427880,4475,4480,4480,4470,46
|
|
20231123,120900,2203222090,4480,4475,4480,4475,90
|
|
20231123,120800,2202818945,4470,4470,4470,4470,940
|
|
20231123,120700,2198617145,4470,4470,4470,4465,2412
|
|
20231123,120600,2187843455,4480,4480,4480,4470,4105
|
|
20231123,120500,2169493285,4470,4480,4480,4470,31
|
|
20231123,120400,2169354605,4470,4475,4485,4470,1198
|
|
20231123,120300,2163994425,4480,4475,4480,4475,199
|
|
20231123,120200,2163103860,4480,4475,4480,4475,410
|
|
20231123,120100,2161268775,4480,4475,4480,4475,71
|
|
20231123,120000,2160950945,4480,4480,4480,4475,1397
|
|
20231123,115900,2154698300,4485,4485,4485,4485,12
|
|
20231123,115800,2154644480,4490,4485,4490,4485,214
|
|
20231123,115700,2153684650,4480,4485,4485,4480,172
|
|
20231123,115600,2152914050,4485,4485,4485,4485,774
|
|
20231123,115500,2149442660,4495,4490,4495,4485,626
|
|
20231123,115400,2146633090,4490,4485,4490,4485,69
|
|
20231123,115300,2146323525,4485,4490,4490,4485,495
|
|
20231123,115200,2144103340,4490,4490,4490,4490,62
|
|
20231123,115100,2143824960,4495,4490,4495,4490,260
|
|
20231123,115000,2142657140,4490,4500,4500,4490,1712
|
|
20231123,114900,2134959510,4505,4505,4505,4500,252
|
|
20231123,114800,2133825465,4505,4500,4505,4500,384
|
|
20231123,114700,2132097425,4500,4495,4500,4495,1745
|
|
20231123,114600,2124249245,4495,4495,4500,4495,205
|
|
20231123,114500,2123327715,4500,4500,4500,4500,1549
|
|
20231123,114400,2116357215,4505,4505,4505,4500,1535
|
|
20231123,114300,2109442990,4505,4505,4510,4505,443
|
|
20231123,114200,2107446915,4505,4500,4505,4500,516
|
|
20231123,114100,2105124175,4500,4505,4505,4500,85
|
|
20231123,114000,2104741380,4505,4505,4510,4500,797
|
|
20231123,113900,2101150650,4505,4510,4510,4500,1492
|
|
20231123,113800,2094430015,4510,4490,4510,4490,8973
|
|
20231123,113700,2054050030,4490,4485,4495,4485,2081
|
|
20231123,113600,2044709725,4485,4485,4485,4485,151
|
|
20231123,113500,2044032490,4485,4480,4485,4480,171
|
|
20231123,113400,2043266350,4485,4470,4485,4470,741
|
|
20231123,113300,2039950740,4470,4470,4470,4465,1661
|
|
20231123,113200,2032526750,4470,4470,4470,4470,71
|
|
20231123,113100,2032209380,4470,4460,4470,4460,1552
|
|
20231123,113000,2025286445,4470,4470,4470,4465,2147
|
|
20231123,112900,2015698580,4470,4470,4470,4470,572
|
|
20231123,112800,2013141740,4465,4465,4475,4465,377
|
|
20231123,112700,2011458185,4465,4475,4475,4465,555
|
|
20231123,112600,2008977300,4470,4475,4475,4470,1347
|
|
20231123,112500,2002951775,4475,4475,4475,4475,865
|
|
20231123,112400,1999080900,4470,4470,4475,4470,1027
|
|
20231123,112300,1994489950,4475,4475,4475,4475,635
|
|
20231123,112200,1991648325,4480,4480,4480,4480,267
|
|
20231123,112100,1990452165,4480,4480,4485,4475,3026
|
|
20231123,112000,1976898035,4480,4485,4485,4480,710
|
|
20231123,111900,1973714790,4490,4485,4490,4485,424
|
|
20231123,111800,1971813110,4485,4485,4490,4485,868
|
|
20231123,111700,1967919705,4490,4485,4490,4485,395
|
|
20231123,111600,1966148065,4485,4490,4490,4485,830
|
|
20231123,111500,1962424495,4490,4490,4495,4490,249
|
|
20231123,111400,1961306385,4495,4495,4495,4490,131
|
|
20231123,111300,1960717640,4490,4485,4495,4485,1608
|
|
20231123,111200,1953503180,4485,4490,4495,4485,2068
|
|
20231123,111100,1944223170,4495,4490,4495,4490,3511
|
|
20231123,111000,1928458775,4495,4490,4495,4490,920
|
|
20231123,110900,1924327535,4485,4485,4490,4485,476
|
|
20231123,110800,1922192635,4485,4485,4490,4485,681
|
|
20231123,110700,1919138345,4490,4490,4490,4485,577
|
|
20231123,110600,1916550450,4485,4495,4495,4480,3502
|
|
20231123,110500,1900849760,4495,4490,4495,4490,762
|
|
20231123,110400,1897428310,4490,4480,4490,4480,498
|
|
20231123,110300,1895195415,4490,4485,4490,4480,2374
|
|
20231123,110200,1884553615,4480,4480,4485,4480,2271
|
|
20231123,110100,1874375270,4485,4480,4485,4480,167
|
|
20231123,110000,1873627065,4485,4490,4490,4485,1403
|
|
20231123,105900,1867327745,4495,4490,4495,4490,2830
|
|
20231123,105800,1854613330,4485,4485,4485,4485,1120
|
|
20231123,105700,1849590130,4485,4475,4485,4475,276
|
|
20231123,105600,1848353690,4480,4480,4480,4475,3212
|
|
20231123,105500,1833969270,4480,4475,4480,4475,495
|
|
20231123,105400,1831753240,4475,4485,4485,4475,975
|
|
20231123,105300,1827383315,4485,4470,4485,4470,3025
|
|
20231123,105200,1813842655,4460,4465,4465,4460,596
|
|
20231123,105100,1811182815,4460,4465,4465,4460,262
|
|
20231123,105000,1810014255,4465,4465,4465,4455,220
|
|
20231123,104900,1809033985,4465,4455,4465,4455,4
|
|
20231123,104800,1809016155,4460,4460,4460,4455,607
|
|
20231123,104700,1806311470,4460,4460,4465,4455,148
|
|
20231123,104600,1805652030,4460,4460,4460,4455,199
|
|
20231123,104500,1804765375,4455,4460,4465,4455,1713
|
|
20231123,104400,1797120390,4465,4460,4465,4455,883
|
|
20231123,104300,1793185105,4460,4455,4460,4450,710
|
|
20231123,104200,1790021995,4455,4455,4455,4455,0
|
|
20231123,104100,1790021995,4455,4455,4460,4455,218
|
|
20231123,104000,1789050765,4455,4460,4460,4455,2410
|
|
20231123,103900,1778304425,4465,4460,4470,4460,300
|
|
20231123,103800,1776965980,4470,4465,4470,4465,4554
|
|
20231123,103700,1756617745,4460,4455,4460,4455,1177
|
|
20231123,103600,1751369985,4450,4440,4450,4440,454
|
|
20231123,103500,1749351005,4445,4445,4455,4445,406
|
|
20231123,103400,1747546205,4445,4450,4455,4445,363
|
|
20231123,103300,1745931635,4450,4445,4450,4445,245
|
|
20231123,103200,1744842355,4445,4450,4450,4445,102
|
|
20231123,103100,1744388925,4450,4445,4450,4445,183
|
|
20231123,103000,1743575485,4440,4445,4445,4440,270
|
|
20231123,102900,1742376300,4440,4450,4450,4440,142
|
|
20231123,102800,1741745700,4445,4440,4445,4440,270
|
|
20231123,102700,1740546500,4445,4445,4445,4445,0
|
|
20231123,102600,1740546500,4445,4445,4445,4440,674
|
|
20231123,102500,1737553385,4440,4440,4440,4440,1353
|
|
20231123,102400,1731546065,4440,4440,4440,4440,108
|
|
20231123,102300,1731066545,4440,4445,4445,4440,937
|
|
20231123,102200,1726904825,4445,4440,4445,4435,140
|
|
20231123,102100,1726283810,4440,4440,4440,4440,861
|
|
20231123,102000,1722460970,4440,4440,4440,4440,97
|
|
20231123,101900,1722030290,4435,4445,4445,4435,262
|
|
20231123,101800,1720867250,4440,4440,4440,4435,187
|
|
20231123,101700,1720037765,4440,4440,4450,4440,309
|
|
20231123,101600,1718665645,4440,4440,4440,4440,344
|
|
20231123,101500,1717138285,4440,4445,4445,4440,364
|
|
20231123,101400,1715521805,4435,4445,4445,4435,187
|
|
20231123,101300,1714692300,4440,4440,4440,4440,496
|
|
20231123,101200,1712490060,4440,4450,4450,4440,246
|
|
20231123,101100,1711397070,4450,4445,4450,4440,414
|
|
20231123,101000,1709557185,4440,4445,4445,4440,277
|
|
20231123,100900,1708327300,4440,4445,4445,4440,983
|
|
20231123,100800,1703961780,4445,4455,4455,4445,385
|
|
20231123,100700,1702249445,4455,4430,4455,4430,1267
|
|
20231123,100600,1696629830,4420,4415,4420,4415,4192
|
|
20231123,100500,1678103205,4415,4420,4430,4410,7870
|
|
20231123,100400,1643355350,4430,4430,4430,4420,760
|
|
20231123,100300,1639995320,4420,4440,4440,4420,10919
|
|
20231123,100200,1591667835,4445,4440,4445,4440,28
|
|
20231123,100100,1591543425,4440,4445,4445,4435,239
|
|
20231123,100000,1590482680,4445,4440,4445,4435,392
|
|
20231123,095900,1588742880,4440,4435,4445,4435,2164
|
|
20231123,095800,1579136105,4435,4430,4440,4430,553
|
|
20231123,095700,1576685645,4430,4440,4440,4430,6018
|
|
20231123,095600,1549997930,4445,4445,4445,4440,817
|
|
20231123,095500,1546370115,4440,4445,4445,4440,7681
|
|
20231123,095400,1512252190,4445,4455,4455,4445,2892
|
|
20231123,095300,1499396250,4455,4450,4455,4450,1264
|
|
20231123,095200,1493771130,4450,4445,4450,4445,544
|
|
20231123,095100,1491352830,4445,4445,4445,4445,913
|
|
20231123,095000,1487294545,4445,4450,4450,4445,772
|
|
20231123,094900,1483860000,4445,4445,4450,4440,3070
|
|
20231123,094800,1470213770,4440,4445,4445,4440,476
|
|
20231123,094700,1468100070,4445,4450,4460,4435,1139
|
|
20231123,094600,1463038710,4450,4445,4450,4440,4049
|
|
20231123,094500,1445042740,4450,4460,4460,4445,5161
|
|
20231123,094400,1422072695,4460,4470,4470,4460,12375
|
|
20231123,094300,1366841200,4470,4475,4475,4470,198
|
|
20231123,094200,1365956030,4475,4480,4480,4475,173
|
|
20231123,094100,1365181795,4480,4475,4480,4475,924
|
|
20231123,094000,1361043020,4475,4475,4475,4470,592
|
|
20231123,093900,1358394970,4470,4475,4475,4470,1576
|
|
20231123,093800,1351343675,4475,4475,4480,4470,752
|
|
20231123,093700,1347980675,4480,4475,4480,4475,723
|
|
20231123,093600,1344745210,4480,4480,4480,4475,3136
|
|
20231123,093500,1330705070,4480,4475,4485,4475,592
|
|
20231123,093400,1328052945,4480,4475,4480,4475,2538
|
|
20231123,093300,1316690295,4480,4480,4480,4480,358
|
|
20231123,093200,1315086455,4480,4480,4480,4475,49
|
|
20231123,093100,1314866990,4480,4470,4480,4470,827
|
|
20231123,093000,1311167230,4470,4470,4480,4460,4122
|
|
20231123,092900,1292753045,4465,4465,4475,4465,2890
|
|
20231123,092800,1279849105,4475,4470,4475,4465,1249
|
|
20231123,092700,1274271665,4470,4470,4480,4470,4350
|
|
20231123,092600,1254815155,4470,4470,4470,4460,10316
|
|
20231123,092500,1208765585,4470,4495,4495,4470,5002
|
|
20231123,092400,1186332470,4495,4510,4515,4495,7736
|
|
20231123,092300,1151502335,4505,4505,4510,4505,3454
|
|
20231123,092200,1135940230,4505,4505,4515,4500,4925
|
|
20231123,092100,1113772260,4510,4530,4530,4510,13387
|
|
20231123,092000,1053267445,4530,4530,4540,4525,6074
|
|
20231123,091900,1025725585,4530,4535,4535,4525,11177
|
|
20231123,091800,975095950,4530,4520,4535,4515,14581
|
|
20231123,091700,909125675,4520,4505,4540,4505,39463
|
|
20231123,091600,730591640,4505,4495,4510,4495,5057
|
|
20231123,091500,707814480,4500,4495,4500,4490,4255
|
|
20231123,091400,688686090,4500,4480,4500,4480,4491
|
|
20231123,091300,668534695,4490,4500,4525,4485,40800
|
|
20231123,091200,484576065,4500,4470,4500,4470,15064
|
|
20231123,091100,416887615,4470,4470,4470,4460,15634
|
|
20231123,091000,347069905,4480,4460,4480,4460,1307
|
|
20231123,090900,341223235,4465,4475,4475,4465,2402
|
|
20231123,090800,330493780,4475,4480,4495,4470,8308
|
|
20231123,090700,293265735,4480,4475,4485,4475,3029
|
|
20231123,090600,279688915,4470,4475,4480,4470,2308
|
|
20231123,090500,269362515,4470,4450,4480,4450,4654
|
|
20231123,090400,248570225,4455,4440,4455,4420,1771
|
|
20231123,090300,240713580,4425,4440,4445,4425,6254
|
|
20231123,090200,212982240,4440,4490,4495,4420,24602
|
|
20231123,090100,103193405,4490,4440,4495,4440,18358
|
|
20231123,090000,21047900,4435,4430,4435,4430,4468
|