599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,185600,8887121520,9070,9070,9070,9070,20589
|
|
20231122,185500,8887121520,9070,9070,9070,9070,0
|
|
20231122,185400,8887121520,9070,9070,9070,9070,0
|
|
20231122,185300,8887121520,9070,9070,9070,9070,0
|
|
20231122,185200,8887121520,9070,9070,9070,9070,0
|
|
20231122,185100,8887121520,9070,9070,9070,9070,0
|
|
20231122,185000,8887121520,9070,9070,9070,9070,0
|
|
20231122,184900,8887121520,9070,9070,9070,9070,0
|
|
20231122,184800,8887121520,9070,9070,9070,9070,0
|
|
20231122,184700,8887121520,9070,9070,9070,9070,0
|
|
20231122,184600,8887121520,9070,9070,9070,9070,0
|
|
20231122,184500,8887121520,9070,9070,9070,9070,0
|
|
20231122,184400,8887121520,9070,9070,9070,9070,0
|
|
20231122,184300,8887121520,9070,9070,9070,9070,0
|
|
20231122,184200,8887121520,9070,9070,9070,9070,0
|
|
20231122,184100,8887121520,9070,9070,9070,9070,0
|
|
20231122,184000,8887121520,9070,9070,9070,9070,0
|
|
20231122,183900,8887121520,9070,9070,9070,9070,0
|
|
20231122,183800,8887121520,9070,9070,9070,9070,0
|
|
20231122,183700,8887121520,9070,9070,9070,9070,0
|
|
20231122,183600,8887121520,9070,9070,9070,9070,0
|
|
20231122,183500,8887121520,9070,9070,9070,9070,0
|
|
20231122,183400,8887121520,9070,9070,9070,9070,0
|
|
20231122,183300,8887121520,9070,9070,9070,9070,0
|
|
20231122,183200,8887121520,9070,9070,9070,9070,0
|
|
20231122,183100,8887121520,9070,9070,9070,9070,0
|
|
20231122,183000,8887121520,9070,9070,9070,9070,0
|
|
20231122,182900,8887121520,9070,9070,9070,9070,0
|
|
20231122,182800,8887121520,9070,9070,9070,9070,0
|
|
20231122,182700,8887121520,9070,9070,9070,9070,0
|
|
20231122,182600,8887121520,9070,9070,9070,9070,20589
|
|
20231122,182500,8887121520,9070,9070,9070,9070,0
|
|
20231122,182400,8887121520,9070,9070,9070,9070,0
|
|
20231122,182300,8887121520,9070,9070,9070,9070,0
|
|
20231122,182200,8887121520,9070,9070,9070,9070,0
|
|
20231122,182100,8887121520,9070,9070,9070,9070,0
|
|
20231122,182000,8887121520,9070,9070,9070,9070,0
|
|
20231122,181900,8887121520,9070,9070,9070,9070,0
|
|
20231122,181800,8887121520,9070,9070,9070,9070,0
|
|
20231122,181700,8887121520,9070,9070,9070,9070,0
|
|
20231122,181600,8887121520,9070,9070,9070,9070,0
|
|
20231122,181500,8887121520,9070,9070,9070,9070,0
|
|
20231122,181400,8887121520,9070,9070,9070,9070,0
|
|
20231122,181300,8887121520,9070,9070,9070,9070,0
|
|
20231122,181200,8887121520,9070,9070,9070,9070,0
|
|
20231122,181100,8887121520,9070,9070,9070,9070,0
|
|
20231122,181000,8887121520,9070,9070,9070,9070,0
|
|
20231122,180900,8887121520,9070,9070,9070,9070,0
|
|
20231122,180800,8887121520,9070,9070,9070,9070,0
|
|
20231122,180700,8887121520,9070,9070,9070,9070,0
|
|
20231122,180600,8887121520,9070,9070,9070,9070,0
|
|
20231122,180500,8887121520,9070,9070,9070,9070,0
|
|
20231122,180400,8887121520,9070,9070,9070,9070,0
|
|
20231122,180300,8887121520,9070,9070,9070,9070,0
|
|
20231122,180200,8887121520,9070,9070,9070,9070,0
|
|
20231122,180100,8887121520,9070,9070,9070,9070,0
|
|
20231122,180000,8887121520,9070,9070,9070,9070,0
|
|
20231122,175900,8887121520,9070,9070,9070,9070,0
|
|
20231122,175800,8887121520,9070,9070,9070,9070,0
|
|
20231122,175700,8887121520,9070,9070,9070,9070,0
|
|
20231122,175600,8887121520,9070,9070,9070,9070,20589
|
|
20231122,175500,8887121520,9070,9070,9070,9070,0
|
|
20231122,175400,8887121520,9070,9070,9070,9070,0
|
|
20231122,175300,8887121520,9070,9070,9070,9070,0
|
|
20231122,175200,8887121520,9070,9070,9070,9070,0
|
|
20231122,175100,8887121520,9070,9070,9070,9070,0
|
|
20231122,175000,8887121520,9070,9070,9070,9070,0
|
|
20231122,174900,8887121520,9070,9070,9070,9070,0
|
|
20231122,174800,8887121520,9070,9070,9070,9070,0
|
|
20231122,174700,8887121520,9070,9070,9070,9070,0
|
|
20231122,174600,8887121520,9070,9070,9070,9070,0
|
|
20231122,174500,8887121520,9070,9070,9070,9070,0
|
|
20231122,174400,8887121520,9070,9070,9070,9070,0
|
|
20231122,174300,8887121520,9070,9070,9070,9070,0
|
|
20231122,174200,8887121520,9070,9070,9070,9070,0
|
|
20231122,174100,8887121520,9070,9070,9070,9070,0
|
|
20231122,174000,8887121520,9070,9070,9070,9070,0
|
|
20231122,173900,8887121520,9070,9070,9070,9070,0
|
|
20231122,173800,8887121520,9070,9070,9070,9070,0
|
|
20231122,173700,8887121520,9070,9070,9070,9070,0
|
|
20231122,173600,8887121520,9070,9070,9070,9070,0
|
|
20231122,173500,8887121520,9070,9070,9070,9070,0
|
|
20231122,173400,8887121520,9070,9070,9070,9070,0
|
|
20231122,173300,8887121520,9070,9070,9070,9070,0
|
|
20231122,173200,8887121520,9070,9070,9070,9070,0
|
|
20231122,173100,8887121520,9070,9070,9070,9070,0
|
|
20231122,173000,8887121520,9070,9070,9070,9070,0
|
|
20231122,172900,8887121520,9070,9070,9070,9070,0
|
|
20231122,172800,8887121520,9070,9070,9070,9070,0
|
|
20231122,172700,8887121520,9070,9070,9070,9070,0
|
|
20231122,172600,8887121520,9070,9070,9070,9070,20589
|
|
20231122,172500,8887121520,9070,9070,9070,9070,0
|
|
20231122,172400,8887121520,9070,9070,9070,9070,0
|
|
20231122,172300,8887121520,9070,9070,9070,9070,0
|
|
20231122,172200,8887121520,9070,9070,9070,9070,0
|
|
20231122,172100,8887121520,9070,9070,9070,9070,0
|
|
20231122,172000,8887121520,9070,9070,9070,9070,0
|
|
20231122,171900,8887121520,9070,9070,9070,9070,0
|
|
20231122,171800,8887121520,9070,9070,9070,9070,0
|
|
20231122,171700,8887121520,9070,9070,9070,9070,0
|
|
20231122,171600,8887121520,9070,9070,9070,9070,0
|
|
20231122,171500,8887121520,9070,9070,9070,9070,0
|
|
20231122,171400,8887121520,9070,9070,9070,9070,0
|
|
20231122,171300,8887121520,9070,9070,9070,9070,0
|
|
20231122,171200,8887121520,9070,9070,9070,9070,0
|
|
20231122,171100,8887121520,9070,9070,9070,9070,0
|
|
20231122,171000,8887121520,9070,9070,9070,9070,0
|
|
20231122,170900,8887121520,9070,9070,9070,9070,0
|
|
20231122,170800,8887121520,9070,9070,9070,9070,0
|
|
20231122,170700,8887121520,9070,9070,9070,9070,0
|
|
20231122,170600,8887121520,9070,9070,9070,9070,0
|
|
20231122,170500,8887121520,9070,9070,9070,9070,0
|
|
20231122,170400,8887121520,9070,9070,9070,9070,0
|
|
20231122,170300,8887121520,9070,9070,9070,9070,0
|
|
20231122,170200,8887121520,9070,9070,9070,9070,0
|
|
20231122,170100,8887121520,9070,9070,9070,9070,0
|
|
20231122,170000,8887121520,9070,9070,9070,9070,0
|
|
20231122,165900,8887121520,9070,9070,9070,9070,0
|
|
20231122,165800,8887121520,9070,9070,9070,9070,0
|
|
20231122,165700,8887121520,9070,9070,9070,9070,0
|
|
20231122,165600,8887121520,9070,9070,9070,9070,20589
|
|
20231122,165500,8887121520,9070,9070,9070,9070,0
|
|
20231122,165400,8887121520,9070,9070,9070,9070,0
|
|
20231122,165300,8887121520,9070,9070,9070,9070,0
|
|
20231122,165200,8887121520,9070,9070,9070,9070,0
|
|
20231122,165100,8887121520,9070,9070,9070,9070,0
|
|
20231122,165000,8887121520,9070,9070,9070,9070,0
|
|
20231122,164900,8887121520,9070,9070,9070,9070,0
|
|
20231122,164800,8887121520,9070,9070,9070,9070,0
|
|
20231122,164700,8887121520,9070,9070,9070,9070,0
|
|
20231122,164600,8887121520,9070,9070,9070,9070,0
|
|
20231122,164500,8887121520,9070,9070,9070,9070,0
|
|
20231122,164400,8887121520,9070,9070,9070,9070,0
|
|
20231122,164300,8887121520,9070,9070,9070,9070,0
|
|
20231122,164200,8887121520,9070,9070,9070,9070,0
|
|
20231122,164100,8887121520,9070,9070,9070,9070,0
|
|
20231122,164000,8887121520,9070,9070,9070,9070,0
|
|
20231122,163900,8887121520,9070,9070,9070,9070,0
|
|
20231122,163800,8887121520,9070,9070,9070,9070,0
|
|
20231122,163700,8887121520,9070,9070,9070,9070,0
|
|
20231122,163600,8887121520,9070,9070,9070,9070,0
|
|
20231122,163500,8887121520,9070,9070,9070,9070,0
|
|
20231122,163400,8887121520,9070,9070,9070,9070,0
|
|
20231122,163300,8887121520,9070,9070,9070,9070,0
|
|
20231122,163200,8887121520,9070,9070,9070,9070,0
|
|
20231122,163100,8887121520,9070,9070,9070,9070,0
|
|
20231122,163000,8887121520,9070,9070,9070,9070,0
|
|
20231122,162900,8887121520,9070,9070,9070,9070,0
|
|
20231122,162800,8887121520,9070,9070,9070,9070,0
|
|
20231122,162700,8887121520,9070,9070,9070,9070,0
|
|
20231122,162600,8887121520,9070,9070,9070,9070,20589
|
|
20231122,162500,8887121520,9070,9070,9070,9070,0
|
|
20231122,162400,8887121520,9070,9070,9070,9070,0
|
|
20231122,162300,8887121520,9070,9070,9070,9070,0
|
|
20231122,162200,8887121520,9070,9070,9070,9070,0
|
|
20231122,162100,8887121520,9070,9070,9070,9070,0
|
|
20231122,162000,8887121520,9070,9070,9070,9070,0
|
|
20231122,161900,8887121520,9070,9070,9070,9070,0
|
|
20231122,161800,8887121520,9070,9070,9070,9070,0
|
|
20231122,161700,8887121520,9070,9070,9070,9070,0
|
|
20231122,161600,8887121520,9070,9070,9070,9070,0
|
|
20231122,161500,8887121520,9070,9070,9070,9070,0
|
|
20231122,161400,8887121520,9070,9070,9070,9070,0
|
|
20231122,161300,8887121520,9070,9070,9070,9070,0
|
|
20231122,161200,8887121520,9070,9070,9070,9070,0
|
|
20231122,161100,8887121520,9070,9070,9070,9070,0
|
|
20231122,161000,8887121520,9070,9070,9070,9070,0
|
|
20231122,160900,8887121520,9070,9070,9070,9070,0
|
|
20231122,160800,8887121520,9070,9070,9070,9070,0
|
|
20231122,160700,8887121520,9070,9070,9070,9070,0
|
|
20231122,160600,8887121520,9070,9070,9070,9070,0
|
|
20231122,160500,8887121520,9070,9070,9070,9070,0
|
|
20231122,160400,8887121520,9070,9070,9070,9070,0
|
|
20231122,160300,8887121520,9070,9070,9070,9070,0
|
|
20231122,160200,8887121520,9070,9070,9070,9070,0
|
|
20231122,160100,8887121520,9070,9070,9070,9070,0
|
|
20231122,160000,8887121520,9070,9070,9070,9070,0
|
|
20231122,155900,8887121520,9070,9070,9070,9070,0
|
|
20231122,155800,8887121520,9070,9070,9070,9070,0
|
|
20231122,155700,8887121520,9070,9070,9070,9070,0
|
|
20231122,155600,8887121520,9070,9070,9070,9070,20589
|
|
20231122,155500,8887121520,9070,9070,9070,9070,0
|
|
20231122,155400,8887121520,9070,9070,9070,9070,0
|
|
20231122,155300,8887121520,9070,9070,9070,9070,0
|
|
20231122,155200,8887121520,9070,9070,9070,9070,0
|
|
20231122,155100,8887121520,9070,9070,9070,9070,0
|
|
20231122,155000,8887121520,9070,9070,9070,9070,0
|
|
20231122,154900,8887121520,9070,9070,9070,9070,0
|
|
20231122,154800,8887121520,9070,9070,9070,9070,0
|
|
20231122,154700,8887121520,9070,9070,9070,9070,0
|
|
20231122,154600,8887121520,9070,9070,9070,9070,0
|
|
20231122,154500,8887121520,9070,9070,9070,9070,0
|
|
20231122,154400,8887121520,9070,9070,9070,9070,0
|
|
20231122,154300,8887121520,9070,9070,9070,9070,0
|
|
20231122,154200,8887121520,9070,9070,9070,9070,0
|
|
20231122,154100,8887121520,9070,9070,9070,9070,0
|
|
20231122,154000,8887121520,9070,9070,9070,9070,0
|
|
20231122,153900,8887121520,9070,9070,9070,9070,0
|
|
20231122,153800,8887121520,9070,9070,9070,9070,0
|
|
20231122,153700,8887121520,9070,9070,9070,9070,0
|
|
20231122,153600,8887121520,9070,9070,9070,9070,0
|
|
20231122,153500,8887121520,9070,9070,9070,9070,0
|
|
20231122,153400,8887121520,9070,9070,9070,9070,0
|
|
20231122,153300,8887121520,9070,9070,9070,9070,0
|
|
20231122,153200,8887121520,9070,9070,9070,9070,0
|
|
20231122,153100,8887121520,9070,9070,9070,9070,0
|
|
20231122,153000,8887121520,9070,9070,9070,9070,20589
|
|
20231122,152900,8700379290,9050,9050,9050,9050,0
|
|
20231122,152800,8700379290,9050,9050,9050,9050,0
|
|
20231122,152700,8700379290,9050,9050,9050,9050,0
|
|
20231122,152600,8700379290,9050,9050,9050,9050,0
|
|
20231122,152500,8700379290,9050,9050,9050,9050,0
|
|
20231122,152400,8700379290,9050,9050,9050,9050,0
|
|
20231122,152300,8700379290,9050,9050,9050,9050,0
|
|
20231122,152200,8700379290,9050,9050,9050,9050,0
|
|
20231122,152100,8700379290,9050,9050,9050,9050,0
|
|
20231122,152000,8700379290,9050,9050,9050,9050,0
|
|
20231122,151900,8700379290,9050,9050,9060,9050,5280
|
|
20231122,151800,8652548410,9060,9050,9060,9050,2511
|
|
20231122,151700,8629819290,9060,9060,9060,9050,1210
|
|
20231122,151600,8618866130,9050,9070,9070,9050,2385
|
|
20231122,151500,8597260370,9060,9070,9070,9060,3106
|
|
20231122,151400,8569110650,9070,9070,9070,9060,2168
|
|
20231122,151300,8549458930,9070,9060,9080,9060,13329
|
|
20231122,151200,8428604710,9050,9060,9060,9050,880
|
|
20231122,151100,8420636950,9050,9050,9060,9050,1789
|
|
20231122,151000,8404439970,9050,9030,9060,9030,5609
|
|
20231122,150900,8353708220,9030,9020,9030,9020,1661
|
|
20231122,150800,8338720830,9030,9030,9040,9020,1533
|
|
20231122,150700,8324884590,9030,9060,9060,9020,7128
|
|
20231122,150600,8260459480,9060,9050,9060,9050,1466
|
|
20231122,150500,8247183700,9060,9060,9060,9050,1945
|
|
20231122,150400,8229574110,9050,9060,9070,9050,641
|
|
20231122,150300,8223769140,9060,9060,9070,9060,1248
|
|
20231122,150200,8212460940,9070,9060,9080,9060,3349
|
|
20231122,150100,8182110410,9060,9070,9080,9060,4975
|
|
20231122,150000,8136988780,9070,9060,9070,9060,1133
|
|
20231122,145900,8126720570,9060,9070,9070,9060,1680
|
|
20231122,145800,8111497600,9070,9070,9070,9060,404
|
|
20231122,145700,8107834150,9070,9070,9070,9060,1532
|
|
20231122,145600,8093949640,9060,9070,9070,9060,3520
|
|
20231122,145500,8062049890,9070,9070,9070,9060,1089
|
|
20231122,145400,8052180430,9060,9070,9070,9060,937
|
|
20231122,145300,8043682930,9060,9050,9070,9050,2436
|
|
20231122,145200,8021611950,9050,9050,9060,9050,1544
|
|
20231122,145100,8007637010,9060,9060,9060,9050,603
|
|
20231122,145000,8002177180,9060,9060,9070,9060,1053
|
|
20231122,144900,7992635270,9070,9080,9080,9060,6750
|
|
20231122,144800,7931452550,9080,9070,9080,9060,5843
|
|
20231122,144700,7878441990,9070,9050,9070,9040,6365
|
|
20231122,144600,7820810730,9050,9050,9050,9040,1329
|
|
20231122,144500,7808783900,9060,9050,9060,9040,3174
|
|
20231122,144400,7780059890,9050,9060,9060,9040,1004
|
|
20231122,144300,7770972870,9060,9060,9060,9050,2468
|
|
20231122,144200,7748614320,9060,9050,9060,9040,4967
|
|
20231122,144100,7703619870,9050,9050,9060,9050,5128
|
|
20231122,144000,7657211330,9050,9050,9050,9030,1507
|
|
20231122,143900,7643586770,9040,9040,9050,9040,674
|
|
20231122,143800,7637490400,9050,9050,9060,9030,3467
|
|
20231122,143700,7606137990,9060,9070,9080,9030,1862
|
|
20231122,143600,7589274770,9060,9030,9070,9030,3987
|
|
20231122,143500,7553185980,9030,9030,9040,9020,1127
|
|
20231122,143400,7543005980,9040,9040,9040,9030,744
|
|
20231122,143300,7536280580,9040,9030,9040,9020,1164
|
|
20231122,143200,7525762140,9020,9020,9040,9020,3435
|
|
20231122,143100,7494748940,9010,9000,9020,9000,5075
|
|
20231122,143000,7449027520,9010,9000,9010,8990,2099
|
|
20231122,142900,7430136140,9000,9020,9020,9000,4757
|
|
20231122,142800,7387297520,9020,9030,9030,9020,223
|
|
20231122,142700,7385284290,9030,9000,9030,8990,6720
|
|
20231122,142600,7324790670,9000,9020,9050,9000,6953
|
|
20231122,142500,7262069820,9030,9010,9030,8990,32874
|
|
20231122,142400,6966315500,9010,9010,9020,9000,25433
|
|
20231122,142300,6737374770,9020,9030,9030,9010,5793
|
|
20231122,142200,6685131350,9020,9040,9040,9020,4926
|
|
20231122,142100,6640645620,9030,9060,9070,9030,7625
|
|
20231122,142000,6571683890,9070,9060,9070,9050,1716
|
|
20231122,141900,6556139640,9060,9080,9080,9060,4160
|
|
20231122,141800,6518419860,9080,9080,9080,9070,1372
|
|
20231122,141700,6505970080,9080,9080,9080,9070,2061
|
|
20231122,141600,6487272850,9080,9090,9090,9080,4663
|
|
20231122,141500,6444928220,9090,9080,9090,9070,2118
|
|
20231122,141400,6425697260,9080,9070,9080,9070,723
|
|
20231122,141300,6419134740,9070,9080,9090,9070,1662
|
|
20231122,141200,6404044910,9080,9090,9090,9070,1217
|
|
20231122,141100,6392987370,9080,9090,9100,9070,1300
|
|
20231122,141000,6381187540,9090,9080,9100,9070,6863
|
|
20231122,140900,6318868410,9090,9100,9100,9090,1328
|
|
20231122,140800,6306795380,9090,9090,9100,9080,2058
|
|
20231122,140700,6288090110,9090,9100,9100,9090,2203
|
|
20231122,140600,6268061210,9090,9090,9100,9090,2026
|
|
20231122,140500,6249637000,9090,9100,9110,9090,954
|
|
20231122,140400,6240956140,9100,9110,9110,9090,1796
|
|
20231122,140300,6224610460,9110,9110,9120,9080,12063
|
|
20231122,140200,6114807000,9110,9090,9110,9080,7437
|
|
20231122,140100,6047130890,9090,9100,9100,9080,2491
|
|
20231122,140000,6024487110,9100,9090,9100,9090,1983
|
|
20231122,135900,6006459380,9100,9100,9100,9090,4749
|
|
20231122,135800,5963267820,9100,9090,9100,9090,4427
|
|
20231122,135700,5922983440,9090,9100,9110,9080,23376
|
|
20231122,135600,5710627000,9100,9100,9110,9100,1694
|
|
20231122,135500,5695205100,9100,9090,9120,9080,27982
|
|
20231122,135400,5440487570,9080,9060,9090,9050,23932
|
|
20231122,135300,5223249850,9050,9060,9060,9050,1737
|
|
20231122,135200,5207513380,9050,9070,9070,9050,4006
|
|
20231122,135100,5171209250,9070,9070,9070,9060,1354
|
|
20231122,135000,5158932620,9070,9050,9070,9050,6007
|
|
20231122,134900,5104474980,9060,9040,9060,9040,12077
|
|
20231122,134800,4995148620,9040,9020,9040,9020,1455
|
|
20231122,134700,4982015440,9030,9050,9050,9020,4254
|
|
20231122,134600,4943606820,9050,9050,9050,9040,239
|
|
20231122,134500,4941444600,9050,9040,9050,9040,911
|
|
20231122,134400,4933205710,9050,9040,9050,9040,624
|
|
20231122,134300,4927563500,9040,9040,9040,9040,830
|
|
20231122,134200,4920060300,9040,9040,9050,9040,1152
|
|
20231122,134100,4909640240,9040,9060,9060,9040,8653
|
|
20231122,134000,4831321150,9060,9050,9060,9040,2234
|
|
20231122,133900,4811100990,9060,9060,9060,9050,822
|
|
20231122,133800,4803657990,9060,9050,9060,9050,1733
|
|
20231122,133700,4787969510,9050,9060,9060,9040,5622
|
|
20231122,133600,4737077140,9060,9050,9060,9050,3001
|
|
20231122,133500,4709916830,9050,9040,9050,9040,2819
|
|
20231122,133400,4684432060,9040,9040,9040,9030,2009
|
|
20231122,133300,4666277500,9040,9040,9040,9030,614
|
|
20231122,133200,4660727490,9040,9030,9040,9020,2811
|
|
20231122,133100,4635344050,9030,9030,9030,9020,1911
|
|
20231122,133000,4618094230,9030,9030,9030,9020,922
|
|
20231122,132900,4609769240,9030,9020,9030,9020,250
|
|
20231122,132800,4607511860,9020,9020,9030,9020,1057
|
|
20231122,132700,4597975590,9030,9020,9030,9020,1602
|
|
20231122,132600,4583525510,9020,9020,9020,9010,1186
|
|
20231122,132500,4572831740,9020,9020,9020,9010,153
|
|
20231122,132400,4571452080,9020,9020,9020,9010,151
|
|
20231122,132300,4570090080,9020,9020,9020,9020,346
|
|
20231122,132200,4566969160,9020,9030,9030,9020,3171
|
|
20231122,132100,4538366010,9030,9030,9030,9020,530
|
|
20231122,132000,4533580830,9030,9030,9030,9030,1125
|
|
20231122,131900,4523422080,9040,9040,9040,9030,720
|
|
20231122,131800,4516913370,9040,9040,9040,9030,578
|
|
20231122,131700,4511690400,9040,9040,9040,9030,1300
|
|
20231122,131600,4499939410,9040,9060,9060,9030,4086
|
|
20231122,131500,4462972610,9060,9060,9070,9050,9973
|
|
20231122,131400,4372618950,9070,9020,9070,9010,26466
|
|
20231122,131300,4133365050,9020,9010,9020,9010,2228
|
|
20231122,131200,4113269020,9010,9020,9020,9010,401
|
|
20231122,131100,4109653000,9020,9010,9020,9000,2275
|
|
20231122,131000,4089155850,9020,9020,9020,9010,3101
|
|
20231122,130900,4061186410,9020,9020,9020,9010,505
|
|
20231122,130800,4056634620,9020,9010,9020,9010,1592
|
|
20231122,130700,4042278210,9010,9010,9020,9010,2056
|
|
20231122,130600,4023753260,9010,9010,9010,9000,481
|
|
20231122,130500,4019420750,9000,9000,9000,8990,1624
|
|
20231122,130400,4004805730,9000,8990,9000,8990,249
|
|
20231122,130300,4002565850,8990,9000,9000,8990,656
|
|
20231122,130200,3996664850,9000,8990,9000,8990,669
|
|
20231122,130100,3990650250,8990,8990,8990,8990,313
|
|
20231122,130000,3987836380,8980,8980,8980,8970,814
|
|
20231122,125900,3980529370,8980,8980,8980,8970,469
|
|
20231122,125800,3976317900,8980,8980,8990,8980,1071
|
|
20231122,125700,3966700290,8980,8990,8990,8980,153
|
|
20231122,125600,3965325130,8990,8990,8990,8980,481
|
|
20231122,125500,3961005200,8980,8990,8990,8980,314
|
|
20231122,125400,3958184180,8990,8980,8990,8980,1442
|
|
20231122,125300,3945224430,8980,8980,8990,8980,131
|
|
20231122,125200,3944047570,8970,8980,8990,8970,239
|
|
20231122,125100,3941902310,8970,8970,8980,8970,165
|
|
20231122,125000,3940422220,8970,8970,8980,8970,515
|
|
20231122,124900,3935802280,8980,8980,8980,8970,304
|
|
20231122,124800,3933072720,8980,8980,8980,8970,303
|
|
20231122,124700,3930352710,8980,8980,8980,8970,1607
|
|
20231122,124600,3915933370,8980,8970,8980,8970,62
|
|
20231122,124500,3915377130,8980,8980,8980,8980,26
|
|
20231122,124400,3915143650,8980,8980,8980,8970,727
|
|
20231122,124300,3908620850,8970,8980,8990,8970,595
|
|
20231122,124200,3903282810,8980,8980,8990,8980,718
|
|
20231122,124100,3896833720,8980,8980,8990,8980,579
|
|
20231122,124000,3891633260,8980,8980,8980,8980,129
|
|
20231122,123900,3890474840,8980,8980,8980,8980,1074
|
|
20231122,123800,3880830320,8980,8970,8980,8960,533
|
|
20231122,123700,3876047260,8970,8970,8970,8940,4102
|
|
20231122,123600,3839338570,8970,8980,8980,8940,6298
|
|
20231122,123500,3782911060,8980,8980,8990,8980,1301
|
|
20231122,123400,3771226630,8990,9000,9000,8980,1902
|
|
20231122,123300,3754136100,8990,9000,9000,8990,300
|
|
20231122,123200,3751438750,8990,9000,9000,8990,121
|
|
20231122,123100,3750349760,9000,8990,9000,8990,202
|
|
20231122,123000,3748532820,8990,9000,9000,8990,814
|
|
20231122,122900,3741207070,9000,9000,9000,9000,1053
|
|
20231122,122800,3731730070,9000,9010,9010,9000,183
|
|
20231122,122700,3730081280,9000,9010,9010,9000,319
|
|
20231122,122600,3727210050,9010,9010,9010,9000,411
|
|
20231122,122500,3723509950,9010,9010,9010,9000,359
|
|
20231122,122400,3720277340,9000,9000,9010,9000,613
|
|
20231122,122300,3714760300,9010,9010,9010,9000,1413
|
|
20231122,122200,3702042580,9010,9000,9010,9000,61
|
|
20231122,122100,3701493000,9000,9010,9010,9000,10
|
|
20231122,122000,3701402930,9010,9010,9010,9000,1049
|
|
20231122,121900,3691954710,9010,9000,9010,9000,521
|
|
20231122,121800,3687261970,9000,9000,9010,8990,1442
|
|
20231122,121700,3674283450,9000,9010,9010,9000,255
|
|
20231122,121600,3671987160,9000,9000,9010,9000,572
|
|
20231122,121500,3666838680,9010,9010,9010,9000,733
|
|
20231122,121400,3660240440,9010,9010,9010,9000,177
|
|
20231122,121300,3658647170,9000,9010,9010,9000,3225
|
|
20231122,121200,3629620650,9000,9000,9010,9000,280
|
|
20231122,121100,3627100610,9000,9010,9010,9000,329
|
|
20231122,121000,3624137820,9010,9010,9010,9000,281
|
|
20231122,120900,3621606110,9010,9000,9010,9000,806
|
|
20231122,120800,3614346510,9000,9000,9000,8990,3015
|
|
20231122,120700,3587211760,9000,9000,9000,9000,139
|
|
20231122,120600,3585960760,9000,9000,9000,9000,1586
|
|
20231122,120500,3571686760,9000,8990,9000,8990,837
|
|
20231122,120400,3564161840,8990,8990,8990,8990,73
|
|
20231122,120300,3563505570,8990,8990,8990,8990,501
|
|
20231122,120200,3559001580,8990,8990,8990,8980,142
|
|
20231122,120100,3557726000,8990,8980,8990,8980,743
|
|
20231122,120000,3551048550,8980,8990,8990,8980,188
|
|
20231122,115900,3549359860,8990,8990,8990,8980,142
|
|
20231122,115800,3548083290,8990,8990,8990,8990,35
|
|
20231122,115700,3547768640,8990,8990,8990,8990,47
|
|
20231122,115600,3547346110,8990,8980,8990,8980,565
|
|
20231122,115500,3542270900,8990,9000,9000,8990,1577
|
|
20231122,115400,3528085240,9010,9010,9010,9000,1328
|
|
20231122,115300,3516131160,9010,9010,9010,9000,1248
|
|
20231122,115200,3504887190,9010,9010,9010,9010,39
|
|
20231122,115100,3504535800,9000,9010,9010,9000,551
|
|
20231122,115000,3499575040,9000,9010,9010,9000,383
|
|
20231122,114900,3496126680,9010,9010,9020,9010,764
|
|
20231122,114800,3489241880,9010,9020,9020,9010,305
|
|
20231122,114700,3486493000,9020,9030,9040,9020,8139
|
|
20231122,114600,3413004860,9030,9020,9030,9020,3341
|
|
20231122,114500,3382866920,9020,8990,9020,8980,8924
|
|
20231122,114400,3302493890,8990,8980,8990,8980,771
|
|
20231122,114300,3295568200,8980,8980,8990,8980,1394
|
|
20231122,114200,3283049810,8990,8990,9000,8990,1737
|
|
20231122,114100,3267428020,9000,9000,9000,9000,1848
|
|
20231122,114000,3250796020,9000,8990,9000,8990,1198
|
|
20231122,113900,3240022120,8990,8990,8990,8990,435
|
|
20231122,113800,3236111470,9000,8990,9000,8990,1065
|
|
20231122,113700,3226533580,8990,8980,8990,8980,1056
|
|
20231122,113600,3217049350,8970,8970,8980,8970,330
|
|
20231122,113500,3214086990,8970,8970,8970,8960,875
|
|
20231122,113400,3206238440,8960,8970,8970,8960,434
|
|
20231122,113300,3202346310,8970,8950,8970,8950,1728
|
|
20231122,113200,3186870930,8950,8930,8950,8930,1909
|
|
20231122,113100,3169805230,8940,8940,8940,8930,3346
|
|
20231122,113000,3139925430,8940,8930,8940,8930,650
|
|
20231122,112900,3134119630,8940,8940,8940,8930,338
|
|
20231122,112800,3131099530,8940,8940,8950,8930,1511
|
|
20231122,112700,3117591250,8940,8950,8950,8940,279
|
|
20231122,112600,3115095470,8950,8950,8950,8940,205
|
|
20231122,112500,3113261260,8940,8940,8950,8940,209
|
|
20231122,112400,3111391530,8940,8950,8950,8940,719
|
|
20231122,112300,3104963340,8940,8940,8940,8940,558
|
|
20231122,112200,3099974820,8940,8940,8940,8940,181
|
|
20231122,112100,3098356680,8940,8950,8950,8930,1392
|
|
20231122,112000,3085912180,8940,8950,8950,8940,205
|
|
20231122,111900,3084077680,8950,8950,8960,8950,509
|
|
20231122,111800,3079522090,8950,8960,8960,8950,733
|
|
20231122,111700,3072960370,8960,8950,8960,8950,208
|
|
20231122,111600,3071097550,8950,8950,8950,8940,1608
|
|
20231122,111500,3056717510,8950,8940,8950,8930,1984
|
|
20231122,111400,3038980640,8950,8960,8960,8950,2073
|
|
20231122,111300,3020426770,8960,8960,8960,8950,283
|
|
20231122,111200,3017891130,8960,8970,8970,8950,1068
|
|
20231122,111100,3008321720,8960,8950,8960,8950,1431
|
|
20231122,111000,2995503960,8960,8960,8960,8950,2939
|
|
20231122,110900,2969171700,8960,8950,8960,8950,158
|
|
20231122,110800,2967757020,8950,8960,8970,8950,498
|
|
20231122,110700,2963296380,8960,8960,8970,8960,1410
|
|
20231122,110600,2950662500,8960,8950,8960,8950,412
|
|
20231122,110500,2946973320,8960,8970,8970,8950,640
|
|
20231122,110400,2941241810,8970,8960,8970,8960,458
|
|
20231122,110300,2937133560,8970,8970,8970,8960,888
|
|
20231122,110200,2929173640,8970,8970,8970,8960,584
|
|
20231122,110100,2923935210,8970,8980,8980,8960,3499
|
|
20231122,110000,2892569170,8980,8970,8980,8970,548
|
|
20231122,105900,2887649590,8980,8980,8990,8980,1533
|
|
20231122,105800,2873882740,8980,8990,8990,8970,475
|
|
20231122,105700,2869617080,8980,9000,9000,8980,2877
|
|
20231122,105600,2843747710,9000,9000,9000,9000,3195
|
|
20231122,105500,2814992710,9010,9000,9010,9000,1703
|
|
20231122,105400,2799649440,9010,9000,9010,8990,7887
|
|
20231122,105300,2728657610,9000,8990,9000,8980,3198
|
|
20231122,105200,2699900660,8990,8980,8990,8980,947
|
|
20231122,105100,2691395880,8980,8970,8980,8970,819
|
|
20231122,105000,2684047350,8980,8980,8980,8970,3047
|
|
20231122,104900,2656694060,8970,8970,8980,8970,2342
|
|
20231122,104800,2635686220,8970,8970,8970,8960,597
|
|
20231122,104700,2630335460,8970,8960,8970,8960,908
|
|
20231122,104600,2622199330,8960,8960,8960,8960,525
|
|
20231122,104500,2617495330,8960,8960,8970,8950,703
|
|
20231122,104400,2611196260,8960,8960,8960,8950,1075
|
|
20231122,104300,2601564740,8960,8960,8960,8950,1537
|
|
20231122,104200,2587795120,8960,8970,8970,8960,581
|
|
20231122,104100,2582588910,8960,8970,8970,8960,1072
|
|
20231122,104000,2572982170,8960,8970,8970,8960,2279
|
|
20231122,103900,2552556560,8970,8970,8970,8960,450
|
|
20231122,103800,2548521060,8970,8960,8970,8960,1136
|
|
20231122,103700,2538339170,8960,8950,8960,8950,2253
|
|
20231122,103600,2518174390,8950,8950,8950,8940,1215
|
|
20231122,103500,2507307640,8950,8950,8950,8940,2047
|
|
20231122,103400,2489002830,8950,8950,8950,8940,265
|
|
20231122,103300,2486631190,8950,8950,8950,8940,370
|
|
20231122,103200,2483319760,8950,8950,8960,8930,7992
|
|
20231122,103100,2411827240,8960,8930,8960,8930,3986
|
|
20231122,103000,2376169290,8920,8900,8940,8900,6050
|
|
20231122,102900,2322201340,8900,8900,8900,8890,530
|
|
20231122,102800,2317487520,8890,8890,8890,8890,564
|
|
20231122,102700,2312473560,8890,8890,8900,8890,1871
|
|
20231122,102600,2295840170,8890,8890,8900,8890,86
|
|
20231122,102500,2295075520,8900,8890,8900,8890,431
|
|
20231122,102400,2291243910,8890,8890,8890,8880,1580
|
|
20231122,102300,2277203050,8890,8880,8890,8880,402
|
|
20231122,102200,2273631190,8890,8900,8900,8890,370
|
|
20231122,102100,2270341700,8880,8890,8890,8880,1870
|
|
20231122,102000,2253719080,8900,8900,8900,8880,3770
|
|
20231122,101900,2220217090,8900,8910,8910,8890,4290
|
|
20231122,101800,2182041240,8910,8930,8940,8910,1559
|
|
20231122,101700,2168127080,8940,8940,8940,8940,8
|
|
20231122,101600,2168055560,8940,8930,8940,8930,261
|
|
20231122,101500,2165724020,8930,8920,8930,8920,488
|
|
20231122,101400,2161370760,8920,8910,8920,8910,582
|
|
20231122,101300,2156180100,8920,8910,8930,8900,3363
|
|
20231122,101200,2126242290,8900,8900,8900,8900,2249
|
|
20231122,101100,2106226190,8910,8890,8930,8890,12002
|
|
20231122,101000,1999330080,8880,8890,8900,8880,1206
|
|
20231122,100900,1988609170,8890,8890,8900,8890,511
|
|
20231122,100800,1984065250,8890,8900,8900,8890,829
|
|
20231122,100700,1976692010,8900,8910,8910,8900,1327
|
|
20231122,100600,1964881490,8910,8920,8920,8910,1490
|
|
20231122,100500,1951592680,8930,8930,8930,8920,1250
|
|
20231122,100400,1940431310,8930,8920,8930,8910,1411
|
|
20231122,100300,1927847600,8920,8940,8950,8920,2435
|
|
20231122,100200,1906087440,8940,8940,8940,8930,724
|
|
20231122,100100,1899615010,8940,8930,8940,8930,2456
|
|
20231122,100000,1877682680,8940,8910,8940,8900,1841
|
|
20231122,095900,1861259540,8900,8900,8900,8890,4477
|
|
20231122,095800,1821441280,8900,8910,8910,8900,250
|
|
20231122,095700,1819214780,8910,8920,8920,8910,761
|
|
20231122,095600,1812434220,8910,8920,8920,8910,274
|
|
20231122,095500,1809992290,8920,8920,8930,8910,987
|
|
20231122,095400,1801189880,8920,8910,8920,8890,3099
|
|
20231122,095300,1773593340,8930,8900,8930,8900,2524
|
|
20231122,095200,1751095920,8900,8920,8920,8900,1787
|
|
20231122,095100,1735180500,8920,8890,8920,8880,2859
|
|
20231122,095000,1709747910,8880,8890,8890,8880,679
|
|
20231122,094900,1703713260,8890,8880,8890,8870,6699
|
|
20231122,094800,1644223080,8890,8900,8910,8890,2105
|
|
20231122,094700,1625490520,8900,8880,8900,8880,844
|
|
20231122,094600,1617985470,8880,8880,8890,8880,2724
|
|
20231122,094500,1593791320,8890,8890,8910,8880,2754
|
|
20231122,094400,1569298420,8880,8870,8890,8860,3483
|
|
20231122,094300,1538373000,8860,8910,8910,8860,9488
|
|
20231122,094200,1454059310,8910,8920,8930,8900,4217
|
|
20231122,094100,1416466180,8920,8930,8930,8920,2010
|
|
20231122,094000,1398536900,8930,8940,8940,8930,1155
|
|
20231122,093900,1388220720,8940,8950,8950,8940,690
|
|
20231122,093800,1382052050,8940,8940,8950,8920,2477
|
|
20231122,093700,1359930850,8940,8940,8940,8930,3020
|
|
20231122,093600,1332958900,8940,8950,8950,8940,3388
|
|
20231122,093500,1302642740,8960,8960,8970,8950,3244
|
|
20231122,093400,1273586680,8960,8980,8980,8950,6302
|
|
20231122,093300,1217076190,8990,8980,8990,8980,1325
|
|
20231122,093200,1205166680,8980,8990,8990,8970,1691
|
|
20231122,093100,1189981960,8990,9000,9000,8980,1809
|
|
20231122,093000,1173720230,8990,8960,9000,8950,4712
|
|
20231122,092900,1131478200,8960,8970,8970,8950,5351
|
|
20231122,092800,1083533610,8970,8970,8970,8960,1854
|
|
20231122,092700,1066905080,8970,8970,8970,8970,1654
|
|
20231122,092600,1052068700,8970,8980,8980,8970,1057
|
|
20231122,092500,1042587400,8980,8990,8990,8980,640
|
|
20231122,092400,1036839490,8990,8970,8990,8970,1855
|
|
20231122,092300,1020192020,8970,8990,9000,8970,2643
|
|
20231122,092200,996444310,8990,8980,8990,8970,2731
|
|
20231122,092100,971928800,8990,8980,9000,8980,2090
|
|
20231122,092000,953145220,8970,8990,8990,8960,7813
|
|
20231122,091900,882994950,8990,9000,9000,8990,1214
|
|
20231122,091800,872079510,9000,9010,9040,8990,21911
|
|
20231122,091700,674473960,9010,8980,9010,8980,5319
|
|
20231122,091600,626601270,8980,8980,8980,8970,1832
|
|
20231122,091500,610151500,8980,8950,8980,8950,5392
|
|
20231122,091400,561829530,8950,8930,8960,8930,2144
|
|
20231122,091300,542655110,8920,8930,8940,8920,1763
|
|
20231122,091200,526920120,8940,8950,8950,8930,1310
|
|
20231122,091100,515210810,8950,8930,8950,8920,2049
|
|
20231122,091000,496892840,8930,8930,8950,8920,3157
|
|
20231122,090900,468694230,8920,8910,8930,8910,2744
|
|
20231122,090800,444221700,8910,8870,8910,8860,10711
|
|
20231122,090700,349107560,8860,8870,8890,8850,8439
|
|
20231122,090600,274273220,8860,8880,8880,8850,3200
|
|
20231122,090500,245921110,8870,8890,8890,8870,2374
|
|
20231122,090400,224838230,8880,8880,8890,8880,1794
|
|
20231122,090300,208892980,8890,8870,8890,8860,3817
|
|
20231122,090200,175027560,8870,8830,8870,8810,4408
|
|
20231122,090100,136072780,8830,8860,8860,8820,5782
|
|
20231122,090000,84965460,8860,8900,8900,8850,8709
|