640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,193700,10318473675,4445,4445,4445,4445,24494
|
|
20231124,193600,10318473675,4445,4445,4445,4445,0
|
|
20231124,193500,10318473675,4445,4445,4445,4445,0
|
|
20231124,193400,10318473675,4445,4445,4445,4445,0
|
|
20231124,193300,10318473675,4445,4445,4445,4445,0
|
|
20231124,193200,10318473675,4445,4445,4445,4445,0
|
|
20231124,193100,10318473675,4445,4445,4445,4445,0
|
|
20231124,193000,10318473675,4445,4445,4445,4445,0
|
|
20231124,192900,10318473675,4445,4445,4445,4445,0
|
|
20231124,192800,10318473675,4445,4445,4445,4445,0
|
|
20231124,192700,10318473675,4445,4445,4445,4445,0
|
|
20231124,192600,10318473675,4445,4445,4445,4445,0
|
|
20231124,192500,10318473675,4445,4445,4445,4445,0
|
|
20231124,192400,10318473675,4445,4445,4445,4445,0
|
|
20231124,192300,10318473675,4445,4445,4445,4445,0
|
|
20231124,192200,10318473675,4445,4445,4445,4445,0
|
|
20231124,192100,10318473675,4445,4445,4445,4445,0
|
|
20231124,192000,10318473675,4445,4445,4445,4445,0
|
|
20231124,191900,10318473675,4445,4445,4445,4445,0
|
|
20231124,191800,10318473675,4445,4445,4445,4445,0
|
|
20231124,191700,10318473675,4445,4445,4445,4445,0
|
|
20231124,191600,10318473675,4445,4445,4445,4445,0
|
|
20231124,191500,10318473675,4445,4445,4445,4445,0
|
|
20231124,191400,10318473675,4445,4445,4445,4445,0
|
|
20231124,191300,10318473675,4445,4445,4445,4445,0
|
|
20231124,191200,10318473675,4445,4445,4445,4445,0
|
|
20231124,191100,10318473675,4445,4445,4445,4445,0
|
|
20231124,191000,10318473675,4445,4445,4445,4445,0
|
|
20231124,190900,10318473675,4445,4445,4445,4445,0
|
|
20231124,190800,10318473675,4445,4445,4445,4445,0
|
|
20231124,190700,10318473675,4445,4445,4445,4445,24494
|
|
20231124,190600,10318473675,4445,4445,4445,4445,0
|
|
20231124,190500,10318473675,4445,4445,4445,4445,0
|
|
20231124,190400,10318473675,4445,4445,4445,4445,0
|
|
20231124,190300,10318473675,4445,4445,4445,4445,0
|
|
20231124,190200,10318473675,4445,4445,4445,4445,0
|
|
20231124,190100,10318473675,4445,4445,4445,4445,0
|
|
20231124,190000,10318473675,4445,4445,4445,4445,0
|
|
20231124,185900,10318473675,4445,4445,4445,4445,0
|
|
20231124,185800,10318473675,4445,4445,4445,4445,0
|
|
20231124,185700,10318473675,4445,4445,4445,4445,0
|
|
20231124,185600,10318473675,4445,4445,4445,4445,0
|
|
20231124,185500,10318473675,4445,4445,4445,4445,0
|
|
20231124,185400,10318473675,4445,4445,4445,4445,0
|
|
20231124,185300,10318473675,4445,4445,4445,4445,0
|
|
20231124,185200,10318473675,4445,4445,4445,4445,0
|
|
20231124,185100,10318473675,4445,4445,4445,4445,0
|
|
20231124,185000,10318473675,4445,4445,4445,4445,0
|
|
20231124,184900,10318473675,4445,4445,4445,4445,0
|
|
20231124,184800,10318473675,4445,4445,4445,4445,0
|
|
20231124,184700,10318473675,4445,4445,4445,4445,0
|
|
20231124,184600,10318473675,4445,4445,4445,4445,0
|
|
20231124,184500,10318473675,4445,4445,4445,4445,0
|
|
20231124,184400,10318473675,4445,4445,4445,4445,0
|
|
20231124,184300,10318473675,4445,4445,4445,4445,0
|
|
20231124,184200,10318473675,4445,4445,4445,4445,0
|
|
20231124,184100,10318473675,4445,4445,4445,4445,0
|
|
20231124,184000,10318473675,4445,4445,4445,4445,0
|
|
20231124,183900,10318473675,4445,4445,4445,4445,0
|
|
20231124,183800,10318473675,4445,4445,4445,4445,0
|
|
20231124,183700,10318473675,4445,4445,4445,4445,24494
|
|
20231124,183600,10318473675,4445,4445,4445,4445,0
|
|
20231124,183500,10318473675,4445,4445,4445,4445,0
|
|
20231124,183400,10318473675,4445,4445,4445,4445,0
|
|
20231124,183300,10318473675,4445,4445,4445,4445,0
|
|
20231124,183200,10318473675,4445,4445,4445,4445,0
|
|
20231124,183100,10318473675,4445,4445,4445,4445,0
|
|
20231124,183000,10318473675,4445,4445,4445,4445,0
|
|
20231124,182900,10318473675,4445,4445,4445,4445,0
|
|
20231124,182800,10318473675,4445,4445,4445,4445,0
|
|
20231124,182700,10318473675,4445,4445,4445,4445,0
|
|
20231124,182600,10318473675,4445,4445,4445,4445,0
|
|
20231124,182500,10318473675,4445,4445,4445,4445,0
|
|
20231124,182400,10318473675,4445,4445,4445,4445,0
|
|
20231124,182300,10318473675,4445,4445,4445,4445,0
|
|
20231124,182200,10318473675,4445,4445,4445,4445,0
|
|
20231124,182100,10318473675,4445,4445,4445,4445,0
|
|
20231124,182000,10318473675,4445,4445,4445,4445,0
|
|
20231124,181900,10318473675,4445,4445,4445,4445,0
|
|
20231124,181800,10318473675,4445,4445,4445,4445,0
|
|
20231124,181700,10318473675,4445,4445,4445,4445,0
|
|
20231124,181600,10318473675,4445,4445,4445,4445,0
|
|
20231124,181500,10318473675,4445,4445,4445,4445,0
|
|
20231124,181400,10318473675,4445,4445,4445,4445,0
|
|
20231124,181300,10318473675,4445,4445,4445,4445,0
|
|
20231124,181200,10318473675,4445,4445,4445,4445,0
|
|
20231124,181100,10318473675,4445,4445,4445,4445,0
|
|
20231124,181000,10318473675,4445,4445,4445,4445,0
|
|
20231124,180900,10318473675,4445,4445,4445,4445,0
|
|
20231124,180800,10318473675,4445,4445,4445,4445,0
|
|
20231124,180700,10318473675,4445,4445,4445,4445,24494
|
|
20231124,180600,10318473675,4445,4445,4445,4445,0
|
|
20231124,180500,10318473675,4445,4445,4445,4445,0
|
|
20231124,180400,10318473675,4445,4445,4445,4445,0
|
|
20231124,180300,10318473675,4445,4445,4445,4445,0
|
|
20231124,180200,10318473675,4445,4445,4445,4445,0
|
|
20231124,180100,10318473675,4445,4445,4445,4445,0
|
|
20231124,180000,10318473675,4445,4445,4445,4445,0
|
|
20231124,175900,10318473675,4445,4445,4445,4445,0
|
|
20231124,175800,10318473675,4445,4445,4445,4445,0
|
|
20231124,175700,10318473675,4445,4445,4445,4445,0
|
|
20231124,175600,10318473675,4445,4445,4445,4445,0
|
|
20231124,175500,10318473675,4445,4445,4445,4445,0
|
|
20231124,175400,10318473675,4445,4445,4445,4445,0
|
|
20231124,175300,10318473675,4445,4445,4445,4445,0
|
|
20231124,175200,10318473675,4445,4445,4445,4445,0
|
|
20231124,175100,10318473675,4445,4445,4445,4445,0
|
|
20231124,175000,10318473675,4445,4445,4445,4445,0
|
|
20231124,174900,10318473675,4445,4445,4445,4445,0
|
|
20231124,174800,10318473675,4445,4445,4445,4445,0
|
|
20231124,174700,10318473675,4445,4445,4445,4445,0
|
|
20231124,174600,10318473675,4445,4445,4445,4445,0
|
|
20231124,174500,10318473675,4445,4445,4445,4445,0
|
|
20231124,174400,10318473675,4445,4445,4445,4445,0
|
|
20231124,174300,10318473675,4445,4445,4445,4445,0
|
|
20231124,174200,10318473675,4445,4445,4445,4445,0
|
|
20231124,174100,10318473675,4445,4445,4445,4445,0
|
|
20231124,174000,10318473675,4445,4445,4445,4445,0
|
|
20231124,173900,10318473675,4445,4445,4445,4445,0
|
|
20231124,173800,10318473675,4445,4445,4445,4445,0
|
|
20231124,173700,10318473675,4445,4445,4445,4445,24494
|
|
20231124,173600,10318473675,4445,4445,4445,4445,0
|
|
20231124,173500,10318473675,4445,4445,4445,4445,0
|
|
20231124,173400,10318473675,4445,4445,4445,4445,0
|
|
20231124,173300,10318473675,4445,4445,4445,4445,0
|
|
20231124,173200,10318473675,4445,4445,4445,4445,0
|
|
20231124,173100,10318473675,4445,4445,4445,4445,0
|
|
20231124,173000,10318473675,4445,4445,4445,4445,0
|
|
20231124,172900,10318473675,4445,4445,4445,4445,0
|
|
20231124,172800,10318473675,4445,4445,4445,4445,0
|
|
20231124,172700,10318473675,4445,4445,4445,4445,0
|
|
20231124,172600,10318473675,4445,4445,4445,4445,0
|
|
20231124,172500,10318473675,4445,4445,4445,4445,0
|
|
20231124,172400,10318473675,4445,4445,4445,4445,0
|
|
20231124,172300,10318473675,4445,4445,4445,4445,0
|
|
20231124,172200,10318473675,4445,4445,4445,4445,0
|
|
20231124,172100,10318473675,4445,4445,4445,4445,0
|
|
20231124,172000,10318473675,4445,4445,4445,4445,0
|
|
20231124,171900,10318473675,4445,4445,4445,4445,0
|
|
20231124,171800,10318473675,4445,4445,4445,4445,0
|
|
20231124,171700,10318473675,4445,4445,4445,4445,0
|
|
20231124,171600,10318473675,4445,4445,4445,4445,0
|
|
20231124,171500,10318473675,4445,4445,4445,4445,0
|
|
20231124,171400,10318473675,4445,4445,4445,4445,0
|
|
20231124,171300,10318473675,4445,4445,4445,4445,0
|
|
20231124,171200,10318473675,4445,4445,4445,4445,0
|
|
20231124,171100,10318473675,4445,4445,4445,4445,0
|
|
20231124,171000,10318473675,4445,4445,4445,4445,0
|
|
20231124,170900,10318473675,4445,4445,4445,4445,0
|
|
20231124,170800,10318473675,4445,4445,4445,4445,0
|
|
20231124,170700,10318473675,4445,4445,4445,4445,24494
|
|
20231124,170600,10318473675,4445,4445,4445,4445,0
|
|
20231124,170500,10318473675,4445,4445,4445,4445,0
|
|
20231124,170400,10318473675,4445,4445,4445,4445,0
|
|
20231124,170300,10318473675,4445,4445,4445,4445,0
|
|
20231124,170200,10318473675,4445,4445,4445,4445,0
|
|
20231124,170100,10318473675,4445,4445,4445,4445,0
|
|
20231124,170000,10318473675,4445,4445,4445,4445,0
|
|
20231124,165900,10318473675,4445,4445,4445,4445,0
|
|
20231124,165800,10318473675,4445,4445,4445,4445,0
|
|
20231124,165700,10318473675,4445,4445,4445,4445,0
|
|
20231124,165600,10318473675,4445,4445,4445,4445,0
|
|
20231124,165500,10318473675,4445,4445,4445,4445,0
|
|
20231124,165400,10318473675,4445,4445,4445,4445,0
|
|
20231124,165300,10318473675,4445,4445,4445,4445,0
|
|
20231124,165200,10318473675,4445,4445,4445,4445,0
|
|
20231124,165100,10318473675,4445,4445,4445,4445,0
|
|
20231124,165000,10318473675,4445,4445,4445,4445,0
|
|
20231124,164900,10318473675,4445,4445,4445,4445,0
|
|
20231124,164800,10318473675,4445,4445,4445,4445,0
|
|
20231124,164700,10318473675,4445,4445,4445,4445,0
|
|
20231124,164600,10318473675,4445,4445,4445,4445,0
|
|
20231124,164500,10318473675,4445,4445,4445,4445,0
|
|
20231124,164400,10318473675,4445,4445,4445,4445,0
|
|
20231124,164300,10318473675,4445,4445,4445,4445,0
|
|
20231124,164200,10318473675,4445,4445,4445,4445,0
|
|
20231124,164100,10318473675,4445,4445,4445,4445,0
|
|
20231124,164000,10318473675,4445,4445,4445,4445,0
|
|
20231124,163900,10318473675,4445,4445,4445,4445,0
|
|
20231124,163800,10318473675,4445,4445,4445,4445,0
|
|
20231124,163700,10318473675,4445,4445,4445,4445,24494
|
|
20231124,163600,10318473675,4445,4445,4445,4445,0
|
|
20231124,163500,10318473675,4445,4445,4445,4445,0
|
|
20231124,163400,10318473675,4445,4445,4445,4445,0
|
|
20231124,163300,10318473675,4445,4445,4445,4445,0
|
|
20231124,163200,10318473675,4445,4445,4445,4445,0
|
|
20231124,163100,10318473675,4445,4445,4445,4445,0
|
|
20231124,163000,10318473675,4445,4445,4445,4445,0
|
|
20231124,162900,10318473675,4445,4445,4445,4445,0
|
|
20231124,162800,10318473675,4445,4445,4445,4445,0
|
|
20231124,162700,10318473675,4445,4445,4445,4445,0
|
|
20231124,162600,10318473675,4445,4445,4445,4445,0
|
|
20231124,162500,10318473675,4445,4445,4445,4445,0
|
|
20231124,162400,10318473675,4445,4445,4445,4445,0
|
|
20231124,162300,10318473675,4445,4445,4445,4445,0
|
|
20231124,162200,10318473675,4445,4445,4445,4445,0
|
|
20231124,162100,10318473675,4445,4445,4445,4445,0
|
|
20231124,162000,10318473675,4445,4445,4445,4445,0
|
|
20231124,161900,10318473675,4445,4445,4445,4445,0
|
|
20231124,161800,10318473675,4445,4445,4445,4445,0
|
|
20231124,161700,10318473675,4445,4445,4445,4445,0
|
|
20231124,161600,10318473675,4445,4445,4445,4445,0
|
|
20231124,161500,10318473675,4445,4445,4445,4445,0
|
|
20231124,161400,10318473675,4445,4445,4445,4445,0
|
|
20231124,161300,10318473675,4445,4445,4445,4445,0
|
|
20231124,161200,10318473675,4445,4445,4445,4445,0
|
|
20231124,161100,10318473675,4445,4445,4445,4445,0
|
|
20231124,161000,10318473675,4445,4445,4445,4445,0
|
|
20231124,160900,10318473675,4445,4445,4445,4445,0
|
|
20231124,160800,10318473675,4445,4445,4445,4445,0
|
|
20231124,160700,10318473675,4445,4445,4445,4445,24494
|
|
20231124,160600,10318473675,4445,4445,4445,4445,0
|
|
20231124,160500,10318473675,4445,4445,4445,4445,0
|
|
20231124,160400,10318473675,4445,4445,4445,4445,0
|
|
20231124,160300,10318473675,4445,4445,4445,4445,0
|
|
20231124,160200,10318473675,4445,4445,4445,4445,0
|
|
20231124,160100,10318473675,4445,4445,4445,4445,0
|
|
20231124,160000,10318473675,4445,4445,4445,4445,0
|
|
20231124,155900,10318473675,4445,4445,4445,4445,0
|
|
20231124,155800,10318473675,4445,4445,4445,4445,0
|
|
20231124,155700,10318473675,4445,4445,4445,4445,0
|
|
20231124,155600,10318473675,4445,4445,4445,4445,0
|
|
20231124,155500,10318473675,4445,4445,4445,4445,0
|
|
20231124,155400,10318473675,4445,4445,4445,4445,0
|
|
20231124,155300,10318473675,4445,4445,4445,4445,0
|
|
20231124,155200,10318473675,4445,4445,4445,4445,0
|
|
20231124,155100,10318473675,4445,4445,4445,4445,0
|
|
20231124,155000,10318473675,4445,4445,4445,4445,0
|
|
20231124,154900,10318473675,4445,4445,4445,4445,0
|
|
20231124,154800,10318473675,4445,4445,4445,4445,0
|
|
20231124,154700,10318473675,4445,4445,4445,4445,0
|
|
20231124,154600,10318473675,4445,4445,4445,4445,0
|
|
20231124,154500,10318473675,4445,4445,4445,4445,0
|
|
20231124,154400,10318473675,4445,4445,4445,4445,0
|
|
20231124,154300,10318473675,4445,4445,4445,4445,0
|
|
20231124,154200,10318473675,4445,4445,4445,4445,0
|
|
20231124,154100,10318473675,4445,4445,4445,4445,0
|
|
20231124,154000,10318473675,4445,4445,4445,4445,0
|
|
20231124,153900,10318473675,4445,4445,4445,4445,0
|
|
20231124,153800,10318473675,4445,4445,4445,4445,0
|
|
20231124,153700,10318473675,4445,4445,4445,4445,24494
|
|
20231124,153600,10318473675,4445,4445,4445,4445,0
|
|
20231124,153500,10318473675,4445,4445,4445,4445,0
|
|
20231124,153400,10318473675,4445,4445,4445,4445,0
|
|
20231124,153300,10318473675,4445,4445,4445,4445,0
|
|
20231124,153200,10318473675,4445,4445,4445,4445,0
|
|
20231124,153100,10318473675,4445,4445,4445,4445,0
|
|
20231124,153000,10318473675,4445,4445,4445,4445,24494
|
|
20231124,152900,10209597845,4435,4435,4435,4435,0
|
|
20231124,152800,10209597845,4435,4435,4435,4435,0
|
|
20231124,152700,10209597845,4435,4435,4435,4435,0
|
|
20231124,152600,10209597845,4435,4435,4435,4435,0
|
|
20231124,152500,10209597845,4435,4435,4435,4435,0
|
|
20231124,152400,10209597845,4435,4435,4435,4435,0
|
|
20231124,152300,10209597845,4435,4435,4435,4435,0
|
|
20231124,152200,10209597845,4435,4435,4435,4435,0
|
|
20231124,152100,10209597845,4435,4435,4435,4435,0
|
|
20231124,152000,10209597845,4435,4435,4435,4435,0
|
|
20231124,151900,10209597845,4435,4435,4435,4430,2280
|
|
20231124,151800,10199487930,4430,4425,4435,4420,7243
|
|
20231124,151700,10167433365,4425,4425,4425,4420,4317
|
|
20231124,151600,10148347270,4425,4425,4425,4425,3568
|
|
20231124,151500,10132558870,4420,4420,4425,4420,2125
|
|
20231124,151400,10123158865,4420,4435,4440,4420,6030
|
|
20231124,151300,10096461945,4440,4435,4440,4435,3168
|
|
20231124,151200,10082411025,4435,4430,4440,4430,10752
|
|
20231124,151100,10034761165,4430,4435,4445,4430,13633
|
|
20231124,151000,9974255905,4435,4435,4440,4430,11471
|
|
20231124,150900,9923411090,4435,4415,4435,4415,17605
|
|
20231124,150800,9845501650,4415,4390,4430,4390,22333
|
|
20231124,150700,9746884265,4390,4390,4395,4385,508
|
|
20231124,150600,9744653215,4395,4385,4395,4385,2952
|
|
20231124,150500,9731687280,4385,4385,4385,4385,1615
|
|
20231124,150400,9724605505,4385,4385,4385,4380,463
|
|
20231124,150300,9722577370,4380,4380,4385,4380,416
|
|
20231124,150200,9720755265,4380,4375,4385,4370,4189
|
|
20231124,150100,9702413930,4370,4370,4375,4370,892
|
|
20231124,150000,9698515135,4380,4370,4380,4370,902
|
|
20231124,145900,9694572675,4370,4385,4385,4365,9551
|
|
20231124,145800,9652838295,4385,4375,4385,4370,2418
|
|
20231124,145700,9642258880,4370,4375,4375,4370,1715
|
|
20231124,145600,9634757965,4375,4375,4380,4365,10606
|
|
20231124,145500,9588427470,4380,4380,4380,4380,1095
|
|
20231124,145400,9583631370,4380,4375,4380,4375,2338
|
|
20231124,145300,9573394655,4370,4380,4380,4370,16467
|
|
20231124,145200,9501394360,4380,4380,4385,4375,1935
|
|
20231124,145100,9492927910,4380,4385,4385,4380,1106
|
|
20231124,145000,9488083605,4380,4380,4385,4380,2058
|
|
20231124,144900,9479069410,4380,4385,4385,4380,48
|
|
20231124,144800,9478859000,4385,4385,4390,4385,1100
|
|
20231124,144700,9474035475,4385,4380,4385,4380,3016
|
|
20231124,144600,9460824940,4380,4385,4385,4380,3422
|
|
20231124,144500,9445823320,4385,4385,4390,4385,3820
|
|
20231124,144400,9429068405,4385,4385,4385,4385,321
|
|
20231124,144300,9427660820,4390,4390,4390,4385,518
|
|
20231124,144200,9425387840,4390,4385,4390,4380,3890
|
|
20231124,144100,9408338360,4385,4390,4390,4385,121
|
|
20231124,144000,9407807730,4385,4385,4390,4385,2537
|
|
20231124,143900,9396682810,4390,4390,4395,4390,1039
|
|
20231124,143800,9392121505,4395,4385,4395,4385,1008
|
|
20231124,143700,9387699690,4385,4385,4385,4385,41
|
|
20231124,143600,9387519905,4380,4380,4385,4380,183
|
|
20231124,143500,9386718330,4380,4380,4390,4380,3982
|
|
20231124,143400,9369269325,4380,4385,4390,4380,2810
|
|
20231124,143300,9356954000,4395,4395,4395,4385,1748
|
|
20231124,143200,9349287075,4395,4395,4395,4390,669
|
|
20231124,143100,9346349030,4395,4390,4395,4385,1911
|
|
20231124,143000,9337962155,4395,4395,4395,4390,333
|
|
20231124,142900,9336499120,4395,4385,4395,4380,650
|
|
20231124,142800,9333647305,4390,4385,4390,4385,2081
|
|
20231124,142700,9324521885,4390,4390,4390,4385,5359
|
|
20231124,142600,9301019395,4390,4395,4395,4390,605
|
|
20231124,142500,9298363075,4395,4395,4395,4390,3756
|
|
20231124,142400,9281874035,4390,4395,4400,4390,522
|
|
20231124,142300,9279581850,4400,4390,4400,4390,1595
|
|
20231124,142200,9272579400,4390,4395,4405,4390,906
|
|
20231124,142100,9268597140,4395,4395,4405,4395,2314
|
|
20231124,142000,9258420985,4395,4410,4410,4395,1003
|
|
20231124,141900,9254006475,4410,4410,4410,4405,105
|
|
20231124,141800,9253543860,4410,4400,4410,4400,3141
|
|
20231124,141700,9239718830,4400,4395,4400,4390,3472
|
|
20231124,141600,9224473095,4400,4400,4400,4395,1859
|
|
20231124,141500,9216302275,4400,4400,4405,4400,791
|
|
20231124,141400,9212821660,4400,4400,4400,4395,565
|
|
20231124,141300,9210336650,4400,4405,4405,4400,2019
|
|
20231124,141200,9201452860,4400,4400,4405,4400,533
|
|
20231124,141100,9199107625,4405,4400,4405,4400,1436
|
|
20231124,141000,9192789145,4400,4405,4410,4395,5131
|
|
20231124,140900,9170217325,4410,4410,4410,4400,575
|
|
20231124,140800,9167687055,4410,4400,4410,4395,4629
|
|
20231124,140700,9147322580,4395,4400,4400,4395,1138
|
|
20231124,140600,9142317875,4400,4410,4410,4400,1487
|
|
20231124,140500,9135773410,4405,4405,4410,4405,935
|
|
20231124,140400,9131654665,4410,4405,4410,4405,774
|
|
20231124,140300,9128244650,4410,4405,4410,4405,572
|
|
20231124,140200,9125724790,4395,4395,4400,4390,7484
|
|
20231124,140100,9092844315,4400,4395,4405,4395,5430
|
|
20231124,140000,9068962860,4395,4410,4415,4395,27611
|
|
20231124,135900,8947434035,4410,4410,4415,4410,1579
|
|
20231124,135800,8940465360,4415,4420,4420,4410,1842
|
|
20231124,135700,8932333145,4420,4420,4425,4415,613
|
|
20231124,135600,8929624770,4420,4425,4425,4420,283
|
|
20231124,135500,8928373520,4425,4430,4430,4425,61
|
|
20231124,135400,8928103545,4430,4425,4430,4425,947
|
|
20231124,135300,8923913050,4425,4415,4425,4415,357
|
|
20231124,135200,8922335225,4420,4420,4420,4415,2036
|
|
20231124,135100,8913339825,4420,4430,4430,4420,1275
|
|
20231124,135000,8907698030,4430,4430,4430,4425,1462
|
|
20231124,134900,8901226035,4430,4435,4435,4430,2123
|
|
20231124,134800,8891814125,4435,4430,4435,4425,2323
|
|
20231124,134700,8881517420,4425,4410,4425,4410,2723
|
|
20231124,134600,8869483300,4415,4410,4415,4405,996
|
|
20231124,134500,8865091125,4405,4410,4415,4405,2460
|
|
20231124,134400,8854248595,4415,4405,4415,4405,6016
|
|
20231124,134300,8827734375,4410,4415,4415,4410,2072
|
|
20231124,134200,8818596770,4415,4420,4420,4410,1534
|
|
20231124,134100,8811829270,4420,4420,4425,4420,1066
|
|
20231124,134000,8807117295,4420,4415,4420,4415,1136
|
|
20231124,133900,8802101850,4410,4405,4410,4400,3061
|
|
20231124,133800,8788616225,4405,4420,4420,4405,16730
|
|
20231124,133700,8714863950,4425,4425,4425,4420,421
|
|
20231124,133600,8713003025,4425,4425,4425,4415,4974
|
|
20231124,133500,8691022830,4430,4425,4430,4425,955
|
|
20231124,133400,8686794910,4430,4425,4430,4425,950
|
|
20231124,133300,8682590990,4430,4435,4435,4430,3371
|
|
20231124,133200,8667642385,4435,4440,4440,4435,251
|
|
20231124,133100,8666529050,4435,4435,4440,4435,2456
|
|
20231124,133000,8655634680,4435,4435,4440,4430,1642
|
|
20231124,132900,8648352245,4435,4430,4435,4430,1773
|
|
20231124,132800,8640497235,4425,4430,4430,4420,1063
|
|
20231124,132700,8635794405,4425,4420,4425,4420,1096
|
|
20231124,132600,8630946225,4415,4415,4420,4410,1162
|
|
20231124,132500,8625816305,4415,4410,4420,4410,1561
|
|
20231124,132400,8618924485,4410,4425,4425,4405,20309
|
|
20231124,132300,8529339465,4420,4435,4435,4420,9073
|
|
20231124,132200,8489219100,4430,4445,4445,4430,5911
|
|
20231124,132100,8463016810,4445,4440,4445,4440,1128
|
|
20231124,132000,8458004745,4440,4440,4440,4435,3215
|
|
20231124,131900,8443736125,4440,4440,4440,4435,1250
|
|
20231124,131800,8438191750,4440,4440,4440,4430,2333
|
|
20231124,131700,8427850500,4440,4435,4440,4430,4081
|
|
20231124,131600,8409764345,4435,4425,4440,4425,2120
|
|
20231124,131500,8400375210,4425,4425,4430,4420,5920
|
|
20231124,131400,8374182685,4425,4430,4430,4420,10778
|
|
20231124,131300,8326506875,4430,4460,4460,4425,12503
|
|
20231124,131200,8270989760,4455,4435,4455,4430,3461
|
|
20231124,131100,8255618855,4430,4440,4440,4430,5774
|
|
20231124,131000,8230022495,4440,4440,4440,4430,4743
|
|
20231124,130900,8208994345,4440,4440,4445,4430,28362
|
|
20231124,130800,8083143675,4445,4460,4470,4440,5857
|
|
20231124,130700,8057051845,4465,4450,4465,4445,5484
|
|
20231124,130600,8032625670,4445,4470,4475,4445,8464
|
|
20231124,130500,7994865960,4470,4465,4470,4445,15732
|
|
20231124,130400,7924815815,4460,4445,4470,4440,27636
|
|
20231124,130300,7801752440,4450,4475,4475,4445,20945
|
|
20231124,130200,7708381395,4480,4495,4500,4470,13188
|
|
20231124,130100,7649302675,4495,4485,4500,4480,7264
|
|
20231124,130000,7616713300,4485,4495,4520,4480,20392
|
|
20231124,125900,7524988485,4495,4480,4520,4480,14226
|
|
20231124,125800,7460963740,4485,4480,4505,4480,12826
|
|
20231124,125700,7403363410,4485,4505,4530,4480,33150
|
|
20231124,125600,7254191355,4505,4530,4540,4505,33034
|
|
20231124,125500,7104857760,4540,4545,4560,4495,97693
|
|
20231124,125400,6662297280,4560,4495,4560,4465,96765
|
|
20231124,125300,6224567710,4495,4465,4495,4455,19218
|
|
20231124,125200,6138583010,4465,4470,4470,4450,10381
|
|
20231124,125100,6092259590,4470,4465,4500,4460,21648
|
|
20231124,125000,5995192295,4460,4475,4500,4460,25436
|
|
20231124,124900,5881288925,4475,4480,4495,4450,23799
|
|
20231124,124800,5774949115,4480,4515,4570,4445,105503
|
|
20231124,124700,5297906560,4505,4455,4535,4455,26959
|
|
20231124,124600,5176877560,4455,4420,4465,4415,10123
|
|
20231124,124500,5131886000,4415,4440,4440,4410,9064
|
|
20231124,124400,5091793235,4440,4425,4440,4405,16293
|
|
20231124,124300,5019795725,4430,4440,4440,4430,1980
|
|
20231124,124200,5011018975,4435,4440,4445,4425,9119
|
|
20231124,124100,4970571910,4445,4455,4460,4435,4918
|
|
20231124,124000,4948704670,4460,4450,4480,4445,8194
|
|
20231124,123900,4912136905,4450,4440,4460,4435,2316
|
|
20231124,123800,4901838665,4435,4425,4465,4420,7820
|
|
20231124,123700,4867114355,4425,4435,4440,4410,17747
|
|
20231124,123600,4788718365,4440,4435,4460,4410,40922
|
|
20231124,123500,4607516690,4435,4445,4460,4410,53535
|
|
20231124,123400,4370418240,4450,4535,4535,4440,98239
|
|
20231124,123300,3931262605,4535,4580,4600,4530,198332
|
|
20231124,123200,3024459455,4585,4470,4585,4465,162236
|
|
20231124,123100,2290266475,4470,4470,4480,4470,8930
|
|
20231124,123000,2250335990,4470,4470,4470,4465,1160
|
|
20231124,122900,2245151290,4470,4470,4470,4460,2737
|
|
20231124,122800,2232938180,4470,4470,4475,4465,3758
|
|
20231124,122700,2216140800,4465,4460,4470,4460,1118
|
|
20231124,122600,2211150435,4460,4455,4475,4455,3584
|
|
20231124,122500,2195156610,4455,4465,4475,4455,6497
|
|
20231124,122400,2166154580,4460,4465,4470,4460,4495
|
|
20231124,122300,2146094225,4460,4465,4470,4450,4358
|
|
20231124,122200,2126643300,4465,4465,4470,4455,11051
|
|
20231124,122100,2077343825,4460,4455,4460,4450,5455
|
|
20231124,122000,2053039450,4455,4450,4455,4450,1686
|
|
20231124,121900,2045536015,4450,4460,4460,4445,799
|
|
20231124,121800,2041978715,4460,4465,4465,4460,1042
|
|
20231124,121700,2037330895,4470,4460,4475,4460,13412
|
|
20231124,121600,1977418995,4460,4455,4460,4445,2973
|
|
20231124,121500,1964170575,4455,4450,4460,4450,1397
|
|
20231124,121400,1957947700,4450,4465,4465,4445,2220
|
|
20231124,121300,1948057640,4465,4465,4465,4450,7551
|
|
20231124,121200,1914389205,4465,4460,4465,4460,7992
|
|
20231124,121100,1878735980,4465,4465,4465,4450,3228
|
|
20231124,121000,1864353605,4465,4455,4465,4445,10947
|
|
20231124,120900,1815586455,4465,4430,4465,4430,20241
|
|
20231124,120800,1725619435,4440,4435,4440,4435,430
|
|
20231124,120700,1723712010,4435,4435,4435,4435,270
|
|
20231124,120600,1722514560,4430,4440,4440,4430,1560
|
|
20231124,120500,1715597760,4440,4435,4440,4435,678
|
|
20231124,120400,1712587580,4440,4435,4440,4435,2042
|
|
20231124,120300,1703524200,4435,4435,4435,4430,2807
|
|
20231124,120200,1691088815,4435,4440,4440,4435,1270
|
|
20231124,120100,1685455915,4440,4440,4440,4440,4878
|
|
20231124,120000,1663797595,4440,4445,4445,4440,2784
|
|
20231124,115900,1651429715,4450,4445,4450,4440,3750
|
|
20231124,115800,1634754615,4450,4440,4450,4440,3403
|
|
20231124,115700,1619629480,4440,4435,4440,4435,1161
|
|
20231124,115600,1614480385,4440,4440,4440,4440,163
|
|
20231124,115500,1613756665,4435,4440,4440,4435,562
|
|
20231124,115400,1611264185,4440,4440,4440,4440,43
|
|
20231124,115300,1611073265,4435,4440,4440,4435,182
|
|
20231124,115200,1610266040,4440,4435,4440,4435,3997
|
|
20231124,115100,1592527610,4440,4440,4445,4440,1745
|
|
20231124,115000,1584779785,4440,4435,4440,4435,2002
|
|
20231124,114900,1575890925,4435,4430,4435,4430,1850
|
|
20231124,114800,1567689830,4425,4410,4425,4410,1745
|
|
20231124,114700,1559982660,4405,4405,4405,4405,5
|
|
20231124,114600,1559960635,4420,4420,4420,4400,10163
|
|
20231124,114500,1515162430,4415,4420,4425,4415,577
|
|
20231124,114400,1512611840,4420,4425,4425,4420,40
|
|
20231124,114300,1512434845,4420,4425,4425,4420,667
|
|
20231124,114200,1509486685,4430,4430,4430,4430,254
|
|
20231124,114100,1508361465,4430,4425,4430,4420,33
|
|
20231124,114000,1508215330,4425,4425,4425,4420,229
|
|
20231124,113900,1507202015,4425,4420,4425,4420,1822
|
|
20231124,113800,1499144715,4415,4415,4415,4415,163
|
|
20231124,113700,1498425070,4425,4425,4425,4420,39
|
|
20231124,113600,1498252515,4425,4425,4425,4425,6
|
|
20231124,113500,1498225965,4420,4425,4425,4420,1577
|
|
20231124,113400,1491255575,4425,4425,4425,4420,337
|
|
20231124,113300,1489765770,4425,4435,4435,4425,691
|
|
20231124,113200,1486705425,4430,4430,4430,4425,2379
|
|
20231124,113100,1476171135,4430,4420,4430,4420,1014
|
|
20231124,113000,1471683080,4420,4420,4425,4420,678
|
|
20231124,112900,1468686285,4425,4420,4430,4420,2752
|
|
20231124,112800,1456510565,4420,4425,4425,4420,131
|
|
20231124,112700,1455931530,4425,4425,4425,4425,39
|
|
20231124,112600,1455758955,4425,4425,4425,4420,34
|
|
20231124,112500,1455608645,4425,4420,4425,4420,2006
|
|
20231124,112400,1446741845,4420,4415,4420,4415,34
|
|
20231124,112300,1446591595,4415,4415,4415,4410,406
|
|
20231124,112200,1444799530,4415,4420,4420,4415,5501
|
|
20231124,112100,1420512435,4420,4420,4420,4420,33
|
|
20231124,112000,1420366575,4420,4420,4420,4420,361
|
|
20231124,111900,1418770955,4420,4420,4420,4420,455
|
|
20231124,111800,1416759855,4420,4415,4425,4415,1827
|
|
20231124,111700,1408686885,4415,4420,4425,4415,1317
|
|
20231124,111600,1402872110,4410,4415,4415,4410,38
|
|
20231124,111500,1402704505,4410,4410,4415,4410,256
|
|
20231124,111400,1401574505,4410,4410,4415,4410,207
|
|
20231124,111300,1400661590,4410,4410,4415,4410,1237
|
|
20231124,111200,1395204865,4410,4405,4410,4405,1266
|
|
20231124,111100,1389626955,4410,4405,4410,4405,501
|
|
20231124,111000,1387420000,4410,4415,4415,4410,5418
|
|
20231124,110900,1363519185,4420,4415,4420,4415,9
|
|
20231124,110800,1363479430,4420,4420,4420,4420,227
|
|
20231124,110700,1362476090,4420,4415,4420,4415,39
|
|
20231124,110600,1362303735,4425,4420,4425,4420,26
|
|
20231124,110500,1362188735,4425,4430,4430,4420,1664
|
|
20231124,110400,1354832435,4435,4435,4435,4435,579
|
|
20231124,110300,1352264570,4435,4430,4435,4425,2488
|
|
20231124,110200,1341242510,4435,4425,4435,4425,414
|
|
20231124,110100,1339408935,4430,4430,4430,4425,3822
|
|
20231124,110000,1322479355,4425,4430,4430,4420,1152
|
|
20231124,105900,1317382900,4430,4420,4430,4420,2574
|
|
20231124,105800,1305997455,4415,4420,4420,4415,31
|
|
20231124,105700,1305860460,4420,4420,4420,4410,33
|
|
20231124,105600,1305714610,4420,4425,4425,4420,189
|
|
20231124,105500,1304879145,4425,4420,4425,4410,975
|
|
20231124,105400,1300569880,4410,4415,4415,4410,112
|
|
20231124,105300,1300075605,4415,4420,4425,4415,526
|
|
20231124,105200,1297751275,4425,4425,4430,4425,3500
|
|
20231124,105100,1282260855,4425,4415,4425,4415,1946
|
|
20231124,105000,1273664485,4415,4410,4415,4410,35
|
|
20231124,104900,1273509970,4410,4420,4420,4410,304
|
|
20231124,104800,1272168910,4420,4415,4420,4410,352
|
|
20231124,104700,1270614585,4410,4405,4410,4400,1210
|
|
20231124,104600,1265278710,4405,4405,4405,4405,5
|
|
20231124,104500,1265256685,4405,4405,4405,4400,720
|
|
20231124,104400,1262085620,4410,4410,4410,4410,268
|
|
20231124,104300,1260903740,4405,4410,4410,4405,281
|
|
20231124,104200,1259664565,4410,4410,4410,4410,103
|
|
20231124,104100,1259210335,4405,4410,4410,4405,10
|
|
20231124,104000,1259166260,4410,4410,4410,4410,32
|
|
20231124,103900,1259025140,4405,4405,4405,4405,6
|
|
20231124,103800,1258998710,4400,4410,4410,4400,882
|
|
20231124,103700,1255112830,4410,4420,4425,4410,3243
|
|
20231124,103600,1240794995,4420,4420,4430,4420,1224
|
|
20231124,103500,1235384555,4420,4415,4420,4415,1036
|
|
20231124,103400,1230810435,4410,4405,4410,4405,6114
|
|
20231124,103300,1203861895,4405,4400,4405,4400,160
|
|
20231124,103200,1203157745,4400,4400,4400,4395,565
|
|
20231124,103100,1200671945,4395,4400,4400,4390,876
|
|
20231124,103000,1196822255,4400,4395,4400,4395,816
|
|
20231124,102900,1193235890,4390,4390,4390,4390,1
|
|
20231124,102800,1193231500,4395,4395,4400,4395,44
|
|
20231124,102700,1193037950,4395,4395,4395,4395,187
|
|
20231124,102600,1192216085,4395,4400,4400,4390,765
|
|
20231124,102500,1188854945,4400,4395,4400,4390,1018
|
|
20231124,102400,1184379205,4395,4395,4395,4390,1978
|
|
20231124,102300,1175689785,4395,4395,4395,4395,658
|
|
20231124,102200,1172797875,4400,4395,4400,4395,3529
|
|
20231124,102100,1157287895,4400,4395,4400,4395,154
|
|
20231124,102000,1156610900,4395,4405,4405,4395,770
|
|
20231124,101900,1153223260,4410,4405,4410,4400,1209
|
|
20231124,101800,1147902070,4410,4415,4415,4410,1037
|
|
20231124,101700,1143328625,4415,4415,4415,4415,205
|
|
20231124,101600,1142423550,4420,4415,4420,4415,167
|
|
20231124,101500,1141686015,4415,4400,4415,4400,1807
|
|
20231124,101400,1133718795,4405,4405,4405,4405,104
|
|
20231124,101300,1133260675,4405,4400,4405,4400,522
|
|
20231124,101200,1130963665,4400,4410,4410,4400,312
|
|
20231124,101100,1129589325,4405,4410,4410,4405,1013
|
|
20231124,101000,1125126915,4400,4395,4410,4395,1261
|
|
20231124,100900,1119577500,4395,4405,4405,4395,2007
|
|
20231124,100800,1110746485,4410,4415,4415,4400,23051
|
|
20231124,100700,1009278245,4415,4415,4415,4415,2407
|
|
20231124,100600,998651340,4415,4420,4420,4415,337
|
|
20231124,100500,997161810,4420,4415,4420,4415,107
|
|
20231124,100400,996689370,4420,4420,4425,4420,353
|
|
20231124,100300,995128910,4420,4430,4430,4420,4004
|
|
20231124,100200,977403160,4430,4430,4435,4430,999
|
|
20231124,100100,972973580,4420,4435,4435,4420,3989
|
|
20231124,100000,955315295,4435,4430,4435,4430,92
|
|
20231124,095900,954907715,4435,4430,4440,4430,3653
|
|
20231124,095800,938707410,4430,4425,4435,4425,73
|
|
20231124,095700,938383985,4425,4425,4430,4425,4225
|
|
20231124,095600,919685770,4430,4425,4435,4425,2505
|
|
20231124,095500,908591350,4420,4415,4420,4410,3849
|
|
20231124,095400,891588590,4415,4410,4415,4410,1920
|
|
20231124,095300,883115355,4405,4410,4410,4405,2591
|
|
20231124,095200,871691095,4405,4405,4410,4400,757
|
|
20231124,095100,868353710,4400,4405,4405,4400,2529
|
|
20231124,095000,857213470,4405,4405,4410,4395,1478
|
|
20231124,094900,850706280,4405,4400,4405,4400,895
|
|
20231124,094800,846766480,4405,4405,4405,4400,806
|
|
20231124,094700,843219455,4405,4405,4405,4405,408
|
|
20231124,094600,841422215,4405,4395,4405,4395,579
|
|
20231124,094500,838874200,4395,4395,4400,4395,898
|
|
20231124,094400,834925530,4395,4390,4400,4390,1464
|
|
20231124,094300,828490040,4395,4395,4395,4395,742
|
|
20231124,094200,825228950,4395,4395,4395,4395,135
|
|
20231124,094100,824635625,4390,4390,4395,4385,1302
|
|
20231124,094000,818924060,4390,4395,4395,4390,1353
|
|
20231124,093900,812984365,4395,4390,4395,4390,113
|
|
20231124,093800,812488060,4390,4390,4390,4390,182
|
|
20231124,093700,811689080,4385,4380,4385,4375,1202
|
|
20231124,093600,806425010,4375,4380,4380,4375,333
|
|
20231124,093500,804967565,4380,4375,4385,4375,685
|
|
20231124,093400,801967215,4385,4385,4385,4370,2211
|
|
20231124,093300,792298955,4380,4375,4380,4370,863
|
|
20231124,093200,788524395,4375,4385,4385,4365,2164
|
|
20231124,093100,779062700,4365,4380,4380,4365,3477
|
|
20231124,093000,763859290,4385,4380,4385,4375,715
|
|
20231124,092900,760728340,4380,4375,4380,4360,4526
|
|
20231124,092800,740963210,4375,4385,4385,4365,2512
|
|
20231124,092700,729972905,4375,4380,4390,4355,12893
|
|
20231124,092600,673637880,4365,4380,4380,4365,714
|
|
20231124,092500,670520045,4380,4385,4390,4360,6253
|
|
20231124,092400,643211660,4385,4375,4385,4365,9395
|
|
20231124,092300,602149025,4380,4400,4405,4380,11048
|
|
20231124,092200,553683165,4405,4400,4405,4400,636
|
|
20231124,092100,550884490,4400,4400,4405,4400,1158
|
|
20231124,092000,545788875,4405,4400,4405,4400,725
|
|
20231124,091900,542597880,4400,4405,4405,4400,1711
|
|
20231124,091800,535061455,4410,4400,4415,4400,2066
|
|
20231124,091700,525947820,4395,4400,4410,4395,4159
|
|
20231124,091600,507646295,4400,4395,4400,4390,894
|
|
20231124,091500,503718135,4395,4390,4400,4380,2625
|
|
20231124,091400,492181605,4385,4380,4385,4375,1176
|
|
20231124,091300,487030480,4380,4385,4385,4380,852
|
|
20231124,091200,483294835,4385,4385,4395,4380,2788
|
|
20231124,091100,471063320,4385,4395,4395,4385,123
|
|
20231124,091000,470522745,4380,4375,4395,4360,4234
|
|
20231124,090900,452035940,4375,4390,4390,4375,8508
|
|
20231124,090800,414778960,4390,4390,4395,4385,1652
|
|
20231124,090700,407527430,4390,4400,4400,4390,1533
|
|
20231124,090600,400788540,4400,4375,4400,4375,3690
|
|
20231124,090500,384592510,4380,4385,4385,4375,1791
|
|
20231124,090400,376744260,4395,4380,4405,4380,9496
|
|
20231124,090300,334969580,4360,4360,4375,4350,8064
|
|
20231124,090200,299789490,4360,4360,4385,4360,4883
|
|
20231124,090100,278432920,4360,4375,4380,4340,9048
|
|
20231124,090000,238998370,4375,4350,4375,4305,55017
|