639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,193600,2072677800,4400,4400,4400,4400,5721
|
|
20231129,193500,2072677800,4400,4400,4400,4400,0
|
|
20231129,193400,2072677800,4400,4400,4400,4400,0
|
|
20231129,193300,2072677800,4400,4400,4400,4400,0
|
|
20231129,193200,2072677800,4400,4400,4400,4400,0
|
|
20231129,193100,2072677800,4400,4400,4400,4400,0
|
|
20231129,193000,2072677800,4400,4400,4400,4400,0
|
|
20231129,192900,2072677800,4400,4400,4400,4400,0
|
|
20231129,192800,2072677800,4400,4400,4400,4400,0
|
|
20231129,192700,2072677800,4400,4400,4400,4400,0
|
|
20231129,192600,2072677800,4400,4400,4400,4400,0
|
|
20231129,192500,2072677800,4400,4400,4400,4400,0
|
|
20231129,192400,2072677800,4400,4400,4400,4400,0
|
|
20231129,192300,2072677800,4400,4400,4400,4400,0
|
|
20231129,192200,2072677800,4400,4400,4400,4400,0
|
|
20231129,192100,2072677800,4400,4400,4400,4400,0
|
|
20231129,192000,2072677800,4400,4400,4400,4400,0
|
|
20231129,191900,2072677800,4400,4400,4400,4400,0
|
|
20231129,191800,2072677800,4400,4400,4400,4400,0
|
|
20231129,191700,2072677800,4400,4400,4400,4400,0
|
|
20231129,191600,2072677800,4400,4400,4400,4400,0
|
|
20231129,191500,2072677800,4400,4400,4400,4400,0
|
|
20231129,191400,2072677800,4400,4400,4400,4400,0
|
|
20231129,191300,2072677800,4400,4400,4400,4400,0
|
|
20231129,191200,2072677800,4400,4400,4400,4400,0
|
|
20231129,191100,2072677800,4400,4400,4400,4400,0
|
|
20231129,191000,2072677800,4400,4400,4400,4400,0
|
|
20231129,190900,2072677800,4400,4400,4400,4400,0
|
|
20231129,190800,2072677800,4400,4400,4400,4400,0
|
|
20231129,190700,2072677800,4400,4400,4400,4400,0
|
|
20231129,190600,2072677800,4400,4400,4400,4400,5721
|
|
20231129,190500,2072677800,4400,4400,4400,4400,0
|
|
20231129,190400,2072677800,4400,4400,4400,4400,0
|
|
20231129,190300,2072677800,4400,4400,4400,4400,0
|
|
20231129,190200,2072677800,4400,4400,4400,4400,0
|
|
20231129,190100,2072677800,4400,4400,4400,4400,0
|
|
20231129,190000,2072677800,4400,4400,4400,4400,0
|
|
20231129,185900,2072677800,4400,4400,4400,4400,0
|
|
20231129,185800,2072677800,4400,4400,4400,4400,0
|
|
20231129,185700,2072677800,4400,4400,4400,4400,0
|
|
20231129,185600,2072677800,4400,4400,4400,4400,0
|
|
20231129,185500,2072677800,4400,4400,4400,4400,0
|
|
20231129,185400,2072677800,4400,4400,4400,4400,0
|
|
20231129,185300,2072677800,4400,4400,4400,4400,0
|
|
20231129,185200,2072677800,4400,4400,4400,4400,0
|
|
20231129,185100,2072677800,4400,4400,4400,4400,0
|
|
20231129,185000,2072677800,4400,4400,4400,4400,0
|
|
20231129,184900,2072677800,4400,4400,4400,4400,0
|
|
20231129,184800,2072677800,4400,4400,4400,4400,0
|
|
20231129,184700,2072677800,4400,4400,4400,4400,0
|
|
20231129,184600,2072677800,4400,4400,4400,4400,0
|
|
20231129,184500,2072677800,4400,4400,4400,4400,0
|
|
20231129,184400,2072677800,4400,4400,4400,4400,0
|
|
20231129,184300,2072677800,4400,4400,4400,4400,0
|
|
20231129,184200,2072677800,4400,4400,4400,4400,0
|
|
20231129,184100,2072677800,4400,4400,4400,4400,0
|
|
20231129,184000,2072677800,4400,4400,4400,4400,0
|
|
20231129,183900,2072677800,4400,4400,4400,4400,0
|
|
20231129,183800,2072677800,4400,4400,4400,4400,0
|
|
20231129,183700,2072677800,4400,4400,4400,4400,0
|
|
20231129,183600,2072677800,4400,4400,4400,4400,5721
|
|
20231129,183500,2072677800,4400,4400,4400,4400,0
|
|
20231129,183400,2072677800,4400,4400,4400,4400,0
|
|
20231129,183300,2072677800,4400,4400,4400,4400,0
|
|
20231129,183200,2072677800,4400,4400,4400,4400,0
|
|
20231129,183100,2072677800,4400,4400,4400,4400,0
|
|
20231129,183000,2072677800,4400,4400,4400,4400,0
|
|
20231129,182900,2072677800,4400,4400,4400,4400,0
|
|
20231129,182800,2072677800,4400,4400,4400,4400,0
|
|
20231129,182700,2072677800,4400,4400,4400,4400,0
|
|
20231129,182600,2072677800,4400,4400,4400,4400,0
|
|
20231129,182500,2072677800,4400,4400,4400,4400,0
|
|
20231129,182400,2072677800,4400,4400,4400,4400,0
|
|
20231129,182300,2072677800,4400,4400,4400,4400,0
|
|
20231129,182200,2072677800,4400,4400,4400,4400,0
|
|
20231129,182100,2072677800,4400,4400,4400,4400,0
|
|
20231129,182000,2072677800,4400,4400,4400,4400,0
|
|
20231129,181900,2072677800,4400,4400,4400,4400,0
|
|
20231129,181800,2072677800,4400,4400,4400,4400,0
|
|
20231129,181700,2072677800,4400,4400,4400,4400,0
|
|
20231129,181600,2072677800,4400,4400,4400,4400,0
|
|
20231129,181500,2072677800,4400,4400,4400,4400,0
|
|
20231129,181400,2072677800,4400,4400,4400,4400,0
|
|
20231129,181300,2072677800,4400,4400,4400,4400,0
|
|
20231129,181200,2072677800,4400,4400,4400,4400,0
|
|
20231129,181100,2072677800,4400,4400,4400,4400,0
|
|
20231129,181000,2072677800,4400,4400,4400,4400,0
|
|
20231129,180900,2072677800,4400,4400,4400,4400,0
|
|
20231129,180800,2072677800,4400,4400,4400,4400,0
|
|
20231129,180700,2072677800,4400,4400,4400,4400,0
|
|
20231129,180600,2072677800,4400,4400,4400,4400,5721
|
|
20231129,180500,2072677800,4400,4400,4400,4400,0
|
|
20231129,180400,2072677800,4400,4400,4400,4400,0
|
|
20231129,180300,2072677800,4400,4400,4400,4400,0
|
|
20231129,180200,2072677800,4400,4400,4400,4400,0
|
|
20231129,180100,2072677800,4400,4400,4400,4400,0
|
|
20231129,180000,2072677800,4400,4400,4400,4400,0
|
|
20231129,175900,2072677800,4400,4400,4400,4400,0
|
|
20231129,175800,2072677800,4400,4400,4400,4400,0
|
|
20231129,175700,2072677800,4400,4400,4400,4400,0
|
|
20231129,175600,2072677800,4400,4400,4400,4400,0
|
|
20231129,175500,2072677800,4400,4400,4400,4400,0
|
|
20231129,175400,2072677800,4400,4400,4400,4400,0
|
|
20231129,175300,2072677800,4400,4400,4400,4400,0
|
|
20231129,175200,2072677800,4400,4400,4400,4400,0
|
|
20231129,175100,2072677800,4400,4400,4400,4400,0
|
|
20231129,175000,2072677800,4400,4400,4400,4400,0
|
|
20231129,174900,2072677800,4400,4400,4400,4400,0
|
|
20231129,174800,2072677800,4400,4400,4400,4400,0
|
|
20231129,174700,2072677800,4400,4400,4400,4400,0
|
|
20231129,174600,2072677800,4400,4400,4400,4400,0
|
|
20231129,174500,2072677800,4400,4400,4400,4400,0
|
|
20231129,174400,2072677800,4400,4400,4400,4400,0
|
|
20231129,174300,2072677800,4400,4400,4400,4400,0
|
|
20231129,174200,2072677800,4400,4400,4400,4400,0
|
|
20231129,174100,2072677800,4400,4400,4400,4400,0
|
|
20231129,174000,2072677800,4400,4400,4400,4400,0
|
|
20231129,173900,2072677800,4400,4400,4400,4400,0
|
|
20231129,173800,2072677800,4400,4400,4400,4400,0
|
|
20231129,173700,2072677800,4400,4400,4400,4400,0
|
|
20231129,173600,2072677800,4400,4400,4400,4400,5721
|
|
20231129,173500,2072677800,4400,4400,4400,4400,0
|
|
20231129,173400,2072677800,4400,4400,4400,4400,0
|
|
20231129,173300,2072677800,4400,4400,4400,4400,0
|
|
20231129,173200,2072677800,4400,4400,4400,4400,0
|
|
20231129,173100,2072677800,4400,4400,4400,4400,0
|
|
20231129,173000,2072677800,4400,4400,4400,4400,0
|
|
20231129,172900,2072677800,4400,4400,4400,4400,0
|
|
20231129,172800,2072677800,4400,4400,4400,4400,0
|
|
20231129,172700,2072677800,4400,4400,4400,4400,0
|
|
20231129,172600,2072677800,4400,4400,4400,4400,0
|
|
20231129,172500,2072677800,4400,4400,4400,4400,0
|
|
20231129,172400,2072677800,4400,4400,4400,4400,0
|
|
20231129,172300,2072677800,4400,4400,4400,4400,0
|
|
20231129,172200,2072677800,4400,4400,4400,4400,0
|
|
20231129,172100,2072677800,4400,4400,4400,4400,0
|
|
20231129,172000,2072677800,4400,4400,4400,4400,0
|
|
20231129,171900,2072677800,4400,4400,4400,4400,0
|
|
20231129,171800,2072677800,4400,4400,4400,4400,0
|
|
20231129,171700,2072677800,4400,4400,4400,4400,0
|
|
20231129,171600,2072677800,4400,4400,4400,4400,0
|
|
20231129,171500,2072677800,4400,4400,4400,4400,0
|
|
20231129,171400,2072677800,4400,4400,4400,4400,0
|
|
20231129,171300,2072677800,4400,4400,4400,4400,0
|
|
20231129,171200,2072677800,4400,4400,4400,4400,0
|
|
20231129,171100,2072677800,4400,4400,4400,4400,0
|
|
20231129,171000,2072677800,4400,4400,4400,4400,0
|
|
20231129,170900,2072677800,4400,4400,4400,4400,0
|
|
20231129,170800,2072677800,4400,4400,4400,4400,0
|
|
20231129,170700,2072677800,4400,4400,4400,4400,0
|
|
20231129,170600,2072677800,4400,4400,4400,4400,5721
|
|
20231129,170500,2072677800,4400,4400,4400,4400,0
|
|
20231129,170400,2072677800,4400,4400,4400,4400,0
|
|
20231129,170300,2072677800,4400,4400,4400,4400,0
|
|
20231129,170200,2072677800,4400,4400,4400,4400,0
|
|
20231129,170100,2072677800,4400,4400,4400,4400,0
|
|
20231129,170000,2072677800,4400,4400,4400,4400,0
|
|
20231129,165900,2072677800,4400,4400,4400,4400,0
|
|
20231129,165800,2072677800,4400,4400,4400,4400,0
|
|
20231129,165700,2072677800,4400,4400,4400,4400,0
|
|
20231129,165600,2072677800,4400,4400,4400,4400,0
|
|
20231129,165500,2072677800,4400,4400,4400,4400,0
|
|
20231129,165400,2072677800,4400,4400,4400,4400,0
|
|
20231129,165300,2072677800,4400,4400,4400,4400,0
|
|
20231129,165200,2072677800,4400,4400,4400,4400,0
|
|
20231129,165100,2072677800,4400,4400,4400,4400,0
|
|
20231129,165000,2072677800,4400,4400,4400,4400,0
|
|
20231129,164900,2072677800,4400,4400,4400,4400,0
|
|
20231129,164800,2072677800,4400,4400,4400,4400,0
|
|
20231129,164700,2072677800,4400,4400,4400,4400,0
|
|
20231129,164600,2072677800,4400,4400,4400,4400,0
|
|
20231129,164500,2072677800,4400,4400,4400,4400,0
|
|
20231129,164400,2072677800,4400,4400,4400,4400,0
|
|
20231129,164300,2072677800,4400,4400,4400,4400,0
|
|
20231129,164200,2072677800,4400,4400,4400,4400,0
|
|
20231129,164100,2072677800,4400,4400,4400,4400,0
|
|
20231129,164000,2072677800,4400,4400,4400,4400,0
|
|
20231129,163900,2072677800,4400,4400,4400,4400,0
|
|
20231129,163800,2072677800,4400,4400,4400,4400,0
|
|
20231129,163700,2072677800,4400,4400,4400,4400,0
|
|
20231129,163600,2072677800,4400,4400,4400,4400,5721
|
|
20231129,163500,2072677800,4400,4400,4400,4400,0
|
|
20231129,163400,2072677800,4400,4400,4400,4400,0
|
|
20231129,163300,2072677800,4400,4400,4400,4400,0
|
|
20231129,163200,2072677800,4400,4400,4400,4400,0
|
|
20231129,163100,2072677800,4400,4400,4400,4400,0
|
|
20231129,163000,2072677800,4400,4400,4400,4400,0
|
|
20231129,162900,2072677800,4400,4400,4400,4400,0
|
|
20231129,162800,2072677800,4400,4400,4400,4400,0
|
|
20231129,162700,2072677800,4400,4400,4400,4400,0
|
|
20231129,162600,2072677800,4400,4400,4400,4400,0
|
|
20231129,162500,2072677800,4400,4400,4400,4400,0
|
|
20231129,162400,2072677800,4400,4400,4400,4400,0
|
|
20231129,162300,2072677800,4400,4400,4400,4400,0
|
|
20231129,162200,2072677800,4400,4400,4400,4400,0
|
|
20231129,162100,2072677800,4400,4400,4400,4400,0
|
|
20231129,162000,2072677800,4400,4400,4400,4400,0
|
|
20231129,161900,2072677800,4400,4400,4400,4400,0
|
|
20231129,161800,2072677800,4400,4400,4400,4400,0
|
|
20231129,161700,2072677800,4400,4400,4400,4400,0
|
|
20231129,161600,2072677800,4400,4400,4400,4400,0
|
|
20231129,161500,2072677800,4400,4400,4400,4400,0
|
|
20231129,161400,2072677800,4400,4400,4400,4400,0
|
|
20231129,161300,2072677800,4400,4400,4400,4400,0
|
|
20231129,161200,2072677800,4400,4400,4400,4400,0
|
|
20231129,161100,2072677800,4400,4400,4400,4400,0
|
|
20231129,161000,2072677800,4400,4400,4400,4400,0
|
|
20231129,160900,2072677800,4400,4400,4400,4400,0
|
|
20231129,160800,2072677800,4400,4400,4400,4400,0
|
|
20231129,160700,2072677800,4400,4400,4400,4400,0
|
|
20231129,160600,2072677800,4400,4400,4400,4400,5721
|
|
20231129,160500,2072677800,4400,4400,4400,4400,0
|
|
20231129,160400,2072677800,4400,4400,4400,4400,0
|
|
20231129,160300,2072677800,4400,4400,4400,4400,0
|
|
20231129,160200,2072677800,4400,4400,4400,4400,0
|
|
20231129,160100,2072677800,4400,4400,4400,4400,0
|
|
20231129,160000,2072677800,4400,4400,4400,4400,0
|
|
20231129,155900,2072677800,4400,4400,4400,4400,0
|
|
20231129,155800,2072677800,4400,4400,4400,4400,0
|
|
20231129,155700,2072677800,4400,4400,4400,4400,0
|
|
20231129,155600,2072677800,4400,4400,4400,4400,0
|
|
20231129,155500,2072677800,4400,4400,4400,4400,0
|
|
20231129,155400,2072677800,4400,4400,4400,4400,0
|
|
20231129,155300,2072677800,4400,4400,4400,4400,0
|
|
20231129,155200,2072677800,4400,4400,4400,4400,0
|
|
20231129,155100,2072677800,4400,4400,4400,4400,0
|
|
20231129,155000,2072677800,4400,4400,4400,4400,0
|
|
20231129,154900,2072677800,4400,4400,4400,4400,0
|
|
20231129,154800,2072677800,4400,4400,4400,4400,0
|
|
20231129,154700,2072677800,4400,4400,4400,4400,0
|
|
20231129,154600,2072677800,4400,4400,4400,4400,0
|
|
20231129,154500,2072677800,4400,4400,4400,4400,0
|
|
20231129,154400,2072677800,4400,4400,4400,4400,0
|
|
20231129,154300,2072677800,4400,4400,4400,4400,0
|
|
20231129,154200,2072677800,4400,4400,4400,4400,0
|
|
20231129,154100,2072677800,4400,4400,4400,4400,0
|
|
20231129,154000,2072677800,4400,4400,4400,4400,0
|
|
20231129,153900,2072677800,4400,4400,4400,4400,0
|
|
20231129,153800,2072677800,4400,4400,4400,4400,0
|
|
20231129,153700,2072677800,4400,4400,4400,4400,0
|
|
20231129,153600,2072677800,4400,4400,4400,4400,5721
|
|
20231129,153500,2072677800,4400,4400,4400,4400,0
|
|
20231129,153400,2072677800,4400,4400,4400,4400,0
|
|
20231129,153300,2072677800,4400,4400,4400,4400,0
|
|
20231129,153200,2072677800,4400,4400,4400,4400,0
|
|
20231129,153100,2072677800,4400,4400,4400,4400,0
|
|
20231129,153000,2072677800,4400,4400,4400,4400,5721
|
|
20231129,152900,2047505400,4405,4405,4405,4405,0
|
|
20231129,152800,2047505400,4405,4405,4405,4405,0
|
|
20231129,152700,2047505400,4405,4405,4405,4405,0
|
|
20231129,152600,2047505400,4405,4405,4405,4405,0
|
|
20231129,152500,2047505400,4405,4405,4405,4405,0
|
|
20231129,152400,2047505400,4405,4405,4405,4405,0
|
|
20231129,152300,2047505400,4405,4405,4405,4405,0
|
|
20231129,152200,2047505400,4405,4405,4405,4405,0
|
|
20231129,152100,2047505400,4405,4405,4405,4405,0
|
|
20231129,152000,2047505400,4405,4405,4405,4405,0
|
|
20231129,151900,2047505400,4405,4410,4410,4390,896
|
|
20231129,151800,2043560785,4410,4400,4410,4395,3735
|
|
20231129,151700,2027141250,4400,4405,4405,4400,629
|
|
20231129,151600,2024373550,4400,4390,4410,4390,1689
|
|
20231129,151500,2016941955,4395,4400,4400,4390,65
|
|
20231129,151400,2016656535,4395,4395,4395,4390,2886
|
|
20231129,151300,2003973565,4395,4400,4400,4395,2107
|
|
20231129,151200,1994708930,4400,4385,4405,4385,1346
|
|
20231129,151100,1988789835,4385,4380,4385,4380,2758
|
|
20231129,151000,1976698865,4380,4380,4380,4380,822
|
|
20231129,150900,1973098505,4380,4385,4385,4380,6
|
|
20231129,150800,1973072215,4380,4380,4380,4380,204
|
|
20231129,150700,1972178695,4380,4390,4390,4380,182
|
|
20231129,150600,1971381185,4390,4390,4390,4390,11
|
|
20231129,150500,1971332895,4390,4385,4390,4385,915
|
|
20231129,150400,1967316195,4380,4380,4380,4380,1540
|
|
20231129,150300,1960570995,4385,4375,4385,4375,289
|
|
20231129,150200,1959306520,4375,4380,4390,4375,1512
|
|
20231129,150100,1952689740,4385,4385,4385,4380,4966
|
|
20231129,150000,1930932505,4395,4385,4395,4385,30
|
|
20231129,145900,1930800805,4380,4385,4385,4380,1400
|
|
20231129,145800,1924667220,4385,4385,4395,4385,430
|
|
20231129,145700,1922781660,4385,4390,4390,4385,284
|
|
20231129,145600,1921534910,4385,4400,4400,4385,31
|
|
20231129,145500,1921398860,4380,4375,4380,4375,7286
|
|
20231129,145400,1889497425,4380,4390,4390,4380,9846
|
|
20231129,145300,1846363220,4395,4405,4405,4395,2419
|
|
20231129,145200,1835724055,4400,4400,4400,4400,67
|
|
20231129,145100,1835429255,4400,4400,4400,4400,204
|
|
20231129,145000,1834531655,4400,4400,4400,4400,72
|
|
20231129,144900,1834214855,4400,4390,4400,4390,589
|
|
20231129,144800,1831625165,4390,4395,4395,4390,534
|
|
20231129,144700,1829279235,4385,4390,4390,4380,7311
|
|
20231129,144600,1797224495,4410,4400,4410,4385,6922
|
|
20231129,144500,1766780505,4400,4405,4405,4400,132
|
|
20231129,144400,1766199605,4405,4400,4405,4400,102
|
|
20231129,144300,1765750795,4400,4400,4400,4400,11
|
|
20231129,144200,1765702395,4400,4400,4400,4400,1
|
|
20231129,144100,1765697995,4405,4400,4405,4400,960
|
|
20231129,144000,1761473690,4400,4400,4400,4400,20
|
|
20231129,143900,1761385690,4400,4395,4400,4395,3768
|
|
20231129,143800,1744816490,4395,4400,4400,4395,991
|
|
20231129,143700,1740456135,4400,4405,4405,4400,2554
|
|
20231129,143600,1729211750,4405,4410,4410,4405,3181
|
|
20231129,143500,1715190480,4410,4415,4415,4410,1033
|
|
20231129,143400,1710632420,4415,4420,4420,4415,2534
|
|
20231129,143300,1699444610,4420,4420,4420,4415,313
|
|
20231129,143200,1698062465,4420,4420,4420,4420,1579
|
|
20231129,143100,1691083285,4420,4420,4420,4420,154
|
|
20231129,143000,1690402605,4420,4420,4420,4420,257
|
|
20231129,142900,1689266665,4420,4420,4425,4420,1298
|
|
20231129,142800,1683529495,4420,4425,4425,4415,3798
|
|
20231129,142700,1666736415,4425,4440,4440,4425,5462
|
|
20231129,142600,1642511740,4440,4440,4440,4440,1
|
|
20231129,142500,1642507300,4450,4445,4450,4445,503
|
|
20231129,142400,1640271450,4440,4440,4440,4440,0
|
|
20231129,142300,1640271450,4440,4445,4445,4440,502
|
|
20231129,142200,1638040070,4440,4450,4450,4440,72
|
|
20231129,142100,1637720120,4450,4440,4450,4440,220
|
|
20231129,142000,1636741810,4440,4445,4445,4440,291
|
|
20231129,141900,1635448420,4445,4440,4445,4440,19
|
|
20231129,141800,1635364055,4445,4445,4445,4445,0
|
|
20231129,141700,1635364055,4445,4445,4445,4445,13
|
|
20231129,141600,1635306270,4435,4440,4440,4435,794
|
|
20231129,141500,1631780955,4440,4440,4440,4440,3
|
|
20231129,141400,1631767635,4440,4445,4445,4440,206
|
|
20231129,141300,1630852015,4445,4450,4450,4445,83
|
|
20231129,141200,1630482740,4445,4455,4455,4445,5270
|
|
20231129,141100,1607030180,4470,4460,4470,4460,1307
|
|
20231129,141000,1601200940,4460,4465,4465,4460,1010
|
|
20231129,140900,1596692595,4470,4470,4470,4470,394
|
|
20231129,140800,1594931415,4475,4475,4475,4475,347
|
|
20231129,140700,1593378590,4475,4475,4475,4475,320
|
|
20231129,140600,1591946590,4475,4465,4475,4465,315
|
|
20231129,140500,1590539605,4465,4465,4465,4465,9
|
|
20231129,140400,1590499420,4465,4465,4465,4465,1
|
|
20231129,140300,1590494955,4460,4465,4465,4460,2120
|
|
20231129,140200,1581030480,4475,4475,4475,4475,0
|
|
20231129,140100,1581030480,4475,4475,4475,4475,2
|
|
20231129,140000,1581021530,4465,4470,4470,4465,3318
|
|
20231129,135900,1566200560,4480,4480,4480,4480,3
|
|
20231129,135800,1566187120,4475,4475,4475,4475,38
|
|
20231129,135700,1566017070,4475,4475,4475,4470,1214
|
|
20231129,135600,1560584435,4475,4475,4475,4475,534
|
|
20231129,135500,1558194785,4475,4480,4480,4475,1570
|
|
20231129,135400,1551164335,4485,4485,4490,4485,2666
|
|
20231129,135300,1539205540,4485,4485,4490,4485,405
|
|
20231129,135200,1537387990,4485,4490,4495,4485,1541
|
|
20231129,135100,1530470515,4490,4505,4505,4470,6920
|
|
20231129,135000,1499448955,4505,4505,4505,4500,2258
|
|
20231129,134900,1489284670,4505,4485,4535,4485,34963
|
|
20231129,134800,1331550045,4485,4485,4485,4485,170
|
|
20231129,134700,1330787595,4490,4490,4490,4490,114
|
|
20231129,134600,1330275735,4490,4480,4490,4480,1301
|
|
20231129,134500,1324445215,4480,4475,4480,4470,2991
|
|
20231129,134400,1311062035,4475,4475,4475,4475,3
|
|
20231129,134300,1311048610,4475,4475,4475,4475,2500
|
|
20231129,134200,1299861110,4475,4475,4475,4475,10
|
|
20231129,134100,1299816360,4480,4480,4480,4480,1232
|
|
20231129,134000,1294297000,4485,4485,4485,4485,946
|
|
20231129,133900,1290054190,4485,4485,4485,4485,0
|
|
20231129,133800,1290054190,4485,4480,4485,4480,339
|
|
20231129,133700,1288534335,4485,4485,4485,4485,1147
|
|
20231129,133600,1283390040,4495,4485,4495,4485,261
|
|
20231129,133500,1282219440,4485,4485,4485,4485,33
|
|
20231129,133400,1282071435,4485,4490,4490,4485,290
|
|
20231129,133300,1280769525,4490,4490,4490,4490,1300
|
|
20231129,133200,1274932525,4490,4490,4490,4490,1178
|
|
20231129,133100,1269643305,4490,4490,4490,4490,1036
|
|
20231129,133000,1264991665,4490,4495,4495,4490,437
|
|
20231129,132900,1263029490,4490,4490,4495,4490,250
|
|
20231129,132800,1261906440,4490,4490,4490,4490,560
|
|
20231129,132700,1259392040,4490,4490,4490,4490,51
|
|
20231129,132600,1259163050,4490,4490,4490,4490,50
|
|
20231129,132500,1258938550,4490,4485,4490,4485,32
|
|
20231129,132400,1258794920,4490,4490,4490,4490,923
|
|
20231129,132300,1254650650,4490,4490,4490,4490,5
|
|
20231129,132200,1254628200,4490,4490,4490,4485,412
|
|
20231129,132100,1252778670,4495,4495,4495,4495,7
|
|
20231129,132000,1252747205,4485,4485,4485,4485,0
|
|
20231129,131900,1252747205,4485,4495,4500,4485,1628
|
|
20231129,131800,1245436585,4495,4495,4495,4495,725
|
|
20231129,131700,1242177710,4495,4480,4495,4480,9488
|
|
20231129,131600,1199602055,4475,4475,4475,4475,900
|
|
20231129,131500,1195574555,4475,4475,4475,4475,4
|
|
20231129,131400,1195556655,4475,4475,4475,4475,322
|
|
20231129,131300,1194115705,4475,4475,4480,4475,3029
|
|
20231129,131200,1180558180,4470,4475,4475,4470,1032
|
|
20231129,131100,1175939985,4475,4475,4475,4475,250
|
|
20231129,131000,1174821235,4475,4475,4475,4475,627
|
|
20231129,130900,1172015410,4480,4475,4480,4475,160
|
|
20231129,130800,1171299110,4475,4470,4475,4470,616
|
|
20231129,130700,1168543510,4465,4465,4465,4465,1100
|
|
20231129,130600,1163632010,4465,4460,4465,4460,773
|
|
20231129,130500,1160183930,4460,4455,4460,4455,291
|
|
20231129,130400,1158886080,4460,4460,4460,4460,59
|
|
20231129,130300,1158622940,4460,4460,4460,4460,1
|
|
20231129,130200,1158618480,4460,4460,4460,4460,860
|
|
20231129,130100,1154782880,4465,4465,4465,4465,0
|
|
20231129,130000,1154782880,4465,4465,4465,4465,0
|
|
20231129,125900,1154782880,4465,4465,4465,4465,4012
|
|
20231129,125800,1136869300,4470,4470,4470,4470,702
|
|
20231129,125700,1133731360,4470,4475,4475,4470,348
|
|
20231129,125600,1132174910,4475,4470,4475,4470,1739
|
|
20231129,125500,1124396860,4470,4475,4475,4470,388
|
|
20231129,125400,1122661825,4480,4480,4480,4480,0
|
|
20231129,125300,1122661825,4480,4480,4480,4475,1005
|
|
20231129,125200,1118164425,4480,4480,4480,4480,210
|
|
20231129,125100,1117223625,4480,4475,4480,4475,251
|
|
20231129,125000,1116099150,4475,4480,4480,4475,602
|
|
20231129,124900,1113403000,4480,4480,4480,4480,1000
|
|
20231129,124800,1108923000,4480,4480,4480,4480,0
|
|
20231129,124700,1108923000,4480,4475,4480,4475,2820
|
|
20231129,124600,1096296045,4475,4475,4475,4475,1421
|
|
20231129,124500,1089937070,4480,4485,4485,4480,3503
|
|
20231129,124400,1074243115,4485,4485,4485,4485,947
|
|
20231129,124300,1069995820,4485,4485,4485,4485,60
|
|
20231129,124200,1069726720,4485,4485,4485,4485,1000
|
|
20231129,124100,1065241720,4480,4485,4485,4480,1048
|
|
20231129,124000,1060541620,4490,4480,4490,4480,534
|
|
20231129,123900,1058146545,4480,4485,4485,4480,919
|
|
20231129,123800,1054029415,4480,4480,4480,4480,147
|
|
20231129,123700,1053370855,4480,4480,4480,4480,12
|
|
20231129,123600,1053317095,4480,4475,4480,4475,1141
|
|
20231129,123500,1048205915,4480,4490,4490,4480,1232
|
|
20231129,123400,1042685260,4485,4490,4490,4485,1219
|
|
20231129,123300,1037212315,4490,4495,4495,4490,419
|
|
20231129,123200,1035330840,4490,4485,4490,4485,2580
|
|
20231129,123100,1023746755,4485,4485,4490,4480,1886
|
|
20231129,123000,1015289495,4485,4480,4485,4480,1974
|
|
20231129,122900,1006437570,4480,4490,4490,4480,1815
|
|
20231129,122800,998297740,4490,4480,4490,4480,5267
|
|
20231129,122700,974685635,4480,4465,4480,4465,4916
|
|
20231129,122600,952695530,4465,4465,4465,4465,199
|
|
20231129,122500,951806995,4470,4455,4470,4455,3318
|
|
20231129,122400,936999740,4455,4455,4455,4455,245
|
|
20231129,122300,935908265,4455,4455,4455,4455,693
|
|
20231129,122200,932820950,4460,4460,4460,4460,112
|
|
20231129,122100,932321430,4460,4460,4460,4460,101
|
|
20231129,122000,931870970,4455,4445,4455,4445,3269
|
|
20231129,121900,917315110,4445,4440,4445,4440,736
|
|
20231129,121800,914044545,4440,4440,4440,4440,100
|
|
20231129,121700,913600545,4445,4445,4445,4445,300
|
|
20231129,121600,912267045,4445,4445,4445,4445,0
|
|
20231129,121500,912267045,4445,4445,4445,4445,606
|
|
20231129,121400,909573375,4440,4440,4440,4440,700
|
|
20231129,121300,906465375,4440,4440,4440,4440,827
|
|
20231129,121200,902793495,4445,4445,4445,4445,0
|
|
20231129,121100,902793495,4445,4445,4445,4445,101
|
|
20231129,121000,902344550,4445,4440,4445,4440,119
|
|
20231129,120900,901815940,4440,4440,4440,4440,0
|
|
20231129,120800,901815940,4440,4440,4440,4440,100
|
|
20231129,120700,901371940,4440,4440,4440,4440,0
|
|
20231129,120600,901371940,4440,4440,4440,4440,0
|
|
20231129,120500,901371940,4440,4440,4440,4440,411
|
|
20231129,120400,899547100,4440,4440,4440,4440,8
|
|
20231129,120300,899511580,4440,4440,4440,4440,0
|
|
20231129,120200,899511580,4440,4440,4440,4440,100
|
|
20231129,120100,899067580,4440,4440,4440,4440,0
|
|
20231129,120000,899067580,4440,4435,4440,4435,90
|
|
20231129,115900,898667985,4435,4435,4435,4435,2
|
|
20231129,115800,898659115,4435,4440,4440,4435,815
|
|
20231129,115700,895040520,4440,4440,4440,4440,1502
|
|
20231129,115600,888371640,4440,4440,4440,4440,2
|
|
20231129,115500,888362760,4445,4445,4445,4445,390
|
|
20231129,115400,886629210,4445,4440,4445,4440,577
|
|
20231129,115300,884066830,4440,4445,4445,4440,201
|
|
20231129,115200,883173390,4440,4440,4445,4440,3
|
|
20231129,115100,883160065,4445,4445,4445,4440,99
|
|
20231129,115000,882720015,4445,4445,4445,4445,1062
|
|
20231129,114900,877999425,4445,4445,4445,4445,302
|
|
20231129,114800,876657035,4445,4445,4445,4445,3
|
|
20231129,114700,876643700,4445,4445,4445,4445,2
|
|
20231129,114600,876634810,4450,4450,4450,4450,1600
|
|
20231129,114500,869514810,4450,4450,4450,4450,64
|
|
20231129,114400,869230010,4450,4450,4450,4450,2
|
|
20231129,114300,869221110,4450,4445,4450,4445,511
|
|
20231129,114200,866947170,4445,4445,4445,4445,6
|
|
20231129,114100,866920500,4445,4445,4445,4445,2
|
|
20231129,114000,866911610,4445,4445,4445,4445,2
|
|
20231129,113900,866902720,4445,4450,4450,4445,4
|
|
20231129,113800,866884930,4445,4445,4450,4440,15
|
|
20231129,113700,866818255,4450,4445,4450,4445,3
|
|
20231129,113600,866804915,4445,4440,4445,4440,3
|
|
20231129,113500,866791585,4440,4440,4440,4440,226
|
|
20231129,113400,865788145,4440,4440,4440,4440,6
|
|
20231129,113300,865761505,4440,4440,4440,4440,543
|
|
20231129,113200,863350585,4440,4440,4440,4440,1224
|
|
20231129,113100,857916025,4450,4440,4450,4440,185
|
|
20231129,113000,857094605,4445,4450,4450,4445,375
|
|
20231129,112900,855427725,4445,4445,4445,4445,126
|
|
20231129,112800,854867655,4440,4440,4440,4440,26
|
|
20231129,112700,854752215,4440,4440,4445,4440,75
|
|
20231129,112600,854419205,4440,4435,4440,4435,229
|
|
20231129,112500,853402510,4435,4430,4435,4430,103
|
|
20231129,112400,852945835,4430,4430,4430,4430,312
|
|
20231129,112300,851563675,4435,4435,4435,4435,20
|
|
20231129,112200,851474975,4435,4435,4435,4435,431
|
|
20231129,112100,849563490,4435,4435,4435,4435,62
|
|
20231129,112000,849288520,4435,4430,4435,4430,151
|
|
20231129,111900,848618900,4430,4440,4440,4430,405
|
|
20231129,111800,846824740,4440,4450,4450,4440,120
|
|
20231129,111700,846291465,4455,4455,4460,4455,1630
|
|
20231129,111600,839029800,4460,4460,4460,4460,313
|
|
20231129,111500,837633820,4460,4455,4465,4455,1942
|
|
20231129,111400,828971730,4455,4455,4455,4455,1494
|
|
20231129,111300,822315960,4455,4445,4455,4445,10460
|
|
20231129,111200,775814150,4445,4445,4445,4445,235
|
|
20231129,111100,774769575,4445,4450,4450,4445,1027
|
|
20231129,111000,770204060,4450,4435,4450,4435,2013
|
|
20231129,110900,761257130,4435,4430,4435,4430,1324
|
|
20231129,110800,755385305,4435,4430,4435,4430,501
|
|
20231129,110700,753163815,4435,4440,4440,4435,1012
|
|
20231129,110600,748675570,4440,4440,4440,4440,202
|
|
20231129,110500,747778690,4440,4440,4445,4440,499
|
|
20231129,110400,745563120,4440,4440,4440,4440,218
|
|
20231129,110300,744595200,4440,4445,4445,4435,1087
|
|
20231129,110200,739769035,4445,4445,4445,4445,731
|
|
20231129,110100,736519740,4445,4435,4445,4435,1415
|
|
20231129,110000,730232150,4435,4430,4450,4430,2268
|
|
20231129,105900,720157980,4430,4430,4430,4430,40
|
|
20231129,105800,719980780,4425,4425,4425,4425,65
|
|
20231129,105700,719693155,4430,4430,4430,4430,0
|
|
20231129,105600,719693155,4430,4420,4430,4420,11
|
|
20231129,105500,719644525,4430,4430,4430,4430,121
|
|
20231129,105400,719108495,4420,4425,4425,4420,540
|
|
20231129,105300,716719880,4425,4425,4425,4425,27
|
|
20231129,105200,716600405,4420,4420,4420,4420,278
|
|
20231129,105100,715371645,4420,4430,4430,4420,1686
|
|
20231129,105000,707912840,4430,4435,4435,4430,125
|
|
20231129,104900,707359035,4430,4430,4430,4425,328
|
|
20231129,104800,705906050,4430,4435,4440,4430,1263
|
|
20231129,104700,700306330,4435,4430,4435,4430,1322
|
|
20231129,104600,694444475,4435,4410,4435,4410,5678
|
|
20231129,104500,669287695,4410,4410,4420,4410,284
|
|
20231129,104400,668035245,4410,4415,4415,4410,850
|
|
20231129,104300,664286710,4415,4410,4415,4405,550
|
|
20231129,104200,661860350,4420,4410,4420,4410,41
|
|
20231129,104100,661679460,4420,4420,4420,4420,581
|
|
20231129,104000,659111440,4410,4410,4410,4410,0
|
|
20231129,103900,659111440,4410,4410,4410,4410,888
|
|
20231129,103800,655195360,4410,4410,4415,4410,1431
|
|
20231129,103700,648882150,4415,4415,4415,4415,577
|
|
20231129,103600,646334695,4415,4415,4415,4415,1243
|
|
20231129,103500,640846850,4415,4415,4415,4415,300
|
|
20231129,103400,639522350,4415,4415,4415,4415,700
|
|
20231129,103300,636431850,4410,4410,4410,4410,4
|
|
20231129,103200,636414210,4415,4420,4420,4415,253
|
|
20231129,103100,635297080,4420,4410,4420,4410,1688
|
|
20231129,103000,627844905,4405,4405,4405,4405,500
|
|
20231129,102900,625642405,4405,4405,4405,4405,3300
|
|
20231129,102800,611105905,4405,4395,4405,4395,760
|
|
20231129,102700,607758645,4395,4395,4395,4395,109
|
|
20231129,102600,607279590,4400,4400,4400,4400,0
|
|
20231129,102500,607279590,4400,4405,4405,4400,184
|
|
20231129,102400,606469415,4400,4400,4400,4400,51
|
|
20231129,102300,606245015,4395,4395,4395,4395,1
|
|
20231129,102200,606240620,4395,4395,4395,4395,0
|
|
20231129,102100,606240620,4395,4395,4395,4395,1
|
|
20231129,102000,606236225,4390,4400,4400,4390,450
|
|
20231129,101900,604258445,4400,4400,4400,4400,82
|
|
20231129,101800,603897645,4390,4390,4390,4390,0
|
|
20231129,101700,603897645,4390,4390,4390,4390,0
|
|
20231129,101600,603897645,4390,4390,4390,4390,2436
|
|
20231129,101500,593203605,4385,4385,4385,4385,100
|
|
20231129,101400,592765105,4385,4385,4385,4385,0
|
|
20231129,101300,592765105,4385,4385,4385,4385,0
|
|
20231129,101200,592765105,4385,4385,4385,4385,0
|
|
20231129,101100,592765105,4385,4395,4395,4385,730
|
|
20231129,101000,589558155,4395,4395,4395,4395,1
|
|
20231129,100900,589553760,4400,4400,4400,4400,0
|
|
20231129,100800,589553760,4400,4395,4400,4395,294
|
|
20231129,100700,588260620,4395,4395,4395,4395,58
|
|
20231129,100600,588005710,4400,4410,4415,4395,3693
|
|
20231129,100500,571729935,4410,4400,4410,4400,756
|
|
20231129,100400,568399265,4395,4390,4395,4390,4438
|
|
20231129,100300,548916235,4385,4375,4385,4370,2293
|
|
20231129,100200,538877545,4370,4375,4375,4370,247
|
|
20231129,100100,537797580,4370,4370,4370,4370,0
|
|
20231129,100000,537797580,4370,4370,4370,4370,0
|
|
20231129,095900,537797580,4370,4370,4370,4370,110
|
|
20231129,095800,537316880,4370,4370,4370,4370,261
|
|
20231129,095700,536176310,4370,4370,4370,4370,0
|
|
20231129,095600,536176310,4370,4375,4375,4370,526
|
|
20231129,095500,533876255,4375,4375,4375,4375,313
|
|
20231129,095400,532506880,4370,4370,4375,4370,325
|
|
20231129,095300,531086605,4370,4370,4370,4370,0
|
|
20231129,095200,531086605,4370,4370,4370,4370,1638
|
|
20231129,095100,523928545,4370,4375,4375,4370,1458
|
|
20231129,095000,517550295,4375,4380,4380,4375,440
|
|
20231129,094900,515624115,4385,4390,4390,4385,358
|
|
20231129,094800,514054035,4390,4380,4390,4380,582
|
|
20231129,094700,511503460,4380,4380,4380,4380,42
|
|
20231129,094600,511319500,4370,4370,4370,4370,222
|
|
20231129,094500,510349360,4365,4365,4365,4365,1565
|
|
20231129,094400,503518135,4360,4360,4360,4360,418
|
|
20231129,094300,501695655,4360,4360,4360,4360,0
|
|
20231129,094200,501695655,4360,4365,4365,4360,3738
|
|
20231129,094100,485384065,4365,4365,4365,4365,2205
|
|
20231129,094000,475759240,4355,4355,4355,4355,0
|
|
20231129,093900,475759240,4355,4365,4365,4355,14
|
|
20231129,093800,475698260,4365,4360,4365,4355,851
|
|
20231129,093700,471986140,4355,4355,4355,4350,234
|
|
20231129,093600,470967120,4355,4345,4355,4340,2515
|
|
20231129,093500,460046750,4345,4350,4350,4340,1675
|
|
20231129,093400,452770570,4350,4355,4365,4350,6062
|
|
20231129,093300,426381245,4345,4350,4360,4345,10086
|
|
20231129,093200,382539335,4350,4350,4355,4350,1686
|
|
20231129,093100,375204475,4350,4350,4350,4350,226
|
|
20231129,093000,374221375,4350,4360,4360,4345,6857
|
|
20231129,092900,344371790,4360,4360,4360,4360,1435
|
|
20231129,092800,338115190,4365,4360,4365,4360,695
|
|
20231129,092700,335084015,4360,4360,4360,4355,7840
|
|
20231129,092600,300922885,4360,4370,4370,4360,7942
|
|
20231129,092500,266272505,4370,4370,4370,4370,0
|
|
20231129,092400,266272505,4370,4370,4370,4365,805
|
|
20231129,092300,262755695,4365,4365,4365,4365,151
|
|
20231129,092200,262096580,4365,4370,4370,4365,1004
|
|
20231129,092100,257713635,4370,4385,4385,4370,5949
|
|
20231129,092000,231691465,4385,4390,4390,4380,456
|
|
20231129,091900,229692470,4390,4375,4395,4375,1826
|
|
20231129,091800,221692300,4380,4380,4380,4380,1897
|
|
20231129,091700,213383440,4375,4385,4385,4375,2296
|
|
20231129,091600,203326110,4395,4390,4395,4385,401
|
|
20231129,091500,201566085,4395,4395,4395,4395,622
|
|
20231129,091400,198832395,4395,4400,4400,4395,690
|
|
20231129,091300,195797345,4400,4405,4405,4400,321
|
|
20231129,091200,194384940,4410,4405,4410,4400,428
|
|
20231129,091100,192500075,4405,4380,4410,4380,445
|
|
20231129,091000,190547125,4390,4380,4390,4375,311
|
|
20231129,090900,189185945,4380,4375,4380,4370,828
|
|
20231129,090800,185560950,4375,4375,4375,4375,1478
|
|
20231129,090700,179094700,4375,4390,4395,4370,12235
|
|
20231129,090600,125614350,4390,4370,4390,4365,4158
|
|
20231129,090500,107431095,4370,4360,4370,4360,1268
|
|
20231129,090400,101896155,4360,4360,4360,4355,3310
|
|
20231129,090300,87467770,4360,4375,4375,4360,7578
|
|
20231129,090200,54399825,4375,4380,4380,4375,302
|
|
20231129,090100,53077120,4380,4385,4410,4365,7460
|
|
20231129,090000,20439280,4385,4415,4415,4385,4542
|