604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,190100,12163647730,4950,4950,4950,4950,28440
|
|
20231127,190000,12163647730,4950,4950,4950,4950,0
|
|
20231127,185900,12163647730,4950,4950,4950,4950,0
|
|
20231127,185800,12163647730,4950,4950,4950,4950,0
|
|
20231127,185700,12163647730,4950,4950,4950,4950,0
|
|
20231127,185600,12163647730,4950,4950,4950,4950,0
|
|
20231127,185500,12163647730,4950,4950,4950,4950,0
|
|
20231127,185400,12163647730,4950,4950,4950,4950,0
|
|
20231127,185300,12163647730,4950,4950,4950,4950,0
|
|
20231127,185200,12163647730,4950,4950,4950,4950,0
|
|
20231127,185100,12163647730,4950,4950,4950,4950,0
|
|
20231127,185000,12163647730,4950,4950,4950,4950,0
|
|
20231127,184900,12163647730,4950,4950,4950,4950,0
|
|
20231127,184800,12163647730,4950,4950,4950,4950,0
|
|
20231127,184700,12163647730,4950,4950,4950,4950,0
|
|
20231127,184600,12163647730,4950,4950,4950,4950,0
|
|
20231127,184500,12163647730,4950,4950,4950,4950,0
|
|
20231127,184400,12163647730,4950,4950,4950,4950,0
|
|
20231127,184300,12163647730,4950,4950,4950,4950,0
|
|
20231127,184200,12163647730,4950,4950,4950,4950,0
|
|
20231127,184100,12163647730,4950,4950,4950,4950,0
|
|
20231127,184000,12163647730,4950,4950,4950,4950,0
|
|
20231127,183900,12163647730,4950,4950,4950,4950,0
|
|
20231127,183800,12163647730,4950,4950,4950,4950,0
|
|
20231127,183700,12163647730,4950,4950,4950,4950,0
|
|
20231127,183600,12163647730,4950,4950,4950,4950,0
|
|
20231127,183500,12163647730,4950,4950,4950,4950,0
|
|
20231127,183400,12163647730,4950,4950,4950,4950,0
|
|
20231127,183300,12163647730,4950,4950,4950,4950,0
|
|
20231127,183200,12163647730,4950,4950,4950,4950,0
|
|
20231127,183100,12163647730,4950,4950,4950,4950,28440
|
|
20231127,183000,12163647730,4950,4950,4950,4950,0
|
|
20231127,182900,12163647730,4950,4950,4950,4950,0
|
|
20231127,182800,12163647730,4950,4950,4950,4950,0
|
|
20231127,182700,12163647730,4950,4950,4950,4950,0
|
|
20231127,182600,12163647730,4950,4950,4950,4950,0
|
|
20231127,182500,12163647730,4950,4950,4950,4950,0
|
|
20231127,182400,12163647730,4950,4950,4950,4950,0
|
|
20231127,182300,12163647730,4950,4950,4950,4950,0
|
|
20231127,182200,12163647730,4950,4950,4950,4950,0
|
|
20231127,182100,12163647730,4950,4950,4950,4950,0
|
|
20231127,182000,12163647730,4950,4950,4950,4950,0
|
|
20231127,181900,12163647730,4950,4950,4950,4950,0
|
|
20231127,181800,12163647730,4950,4950,4950,4950,0
|
|
20231127,181700,12163647730,4950,4950,4950,4950,0
|
|
20231127,181600,12163647730,4950,4950,4950,4950,0
|
|
20231127,181500,12163647730,4950,4950,4950,4950,0
|
|
20231127,181400,12163647730,4950,4950,4950,4950,0
|
|
20231127,181300,12163647730,4950,4950,4950,4950,0
|
|
20231127,181200,12163647730,4950,4950,4950,4950,0
|
|
20231127,181100,12163647730,4950,4950,4950,4950,0
|
|
20231127,181000,12163647730,4950,4950,4950,4950,0
|
|
20231127,180900,12163647730,4950,4950,4950,4950,0
|
|
20231127,180800,12163647730,4950,4950,4950,4950,0
|
|
20231127,180700,12163647730,4950,4950,4950,4950,0
|
|
20231127,180600,12163647730,4950,4950,4950,4950,0
|
|
20231127,180500,12163647730,4950,4950,4950,4950,0
|
|
20231127,180400,12163647730,4950,4950,4950,4950,0
|
|
20231127,180300,12163647730,4950,4950,4950,4950,0
|
|
20231127,180200,12163647730,4950,4950,4950,4950,0
|
|
20231127,180100,12163647730,4950,4950,4950,4950,28440
|
|
20231127,180000,12163647730,4950,4950,4950,4950,0
|
|
20231127,175900,12163647730,4950,4950,4950,4950,0
|
|
20231127,175800,12163647730,4950,4950,4950,4950,0
|
|
20231127,175700,12163647730,4950,4950,4950,4950,0
|
|
20231127,175600,12163647730,4950,4950,4950,4950,0
|
|
20231127,175500,12163647730,4950,4950,4950,4950,0
|
|
20231127,175400,12163647730,4950,4950,4950,4950,0
|
|
20231127,175300,12163647730,4950,4950,4950,4950,0
|
|
20231127,175200,12163647730,4950,4950,4950,4950,0
|
|
20231127,175100,12163647730,4950,4950,4950,4950,0
|
|
20231127,175000,12163647730,4950,4950,4950,4950,0
|
|
20231127,174900,12163647730,4950,4950,4950,4950,0
|
|
20231127,174800,12163647730,4950,4950,4950,4950,0
|
|
20231127,174700,12163647730,4950,4950,4950,4950,0
|
|
20231127,174600,12163647730,4950,4950,4950,4950,0
|
|
20231127,174500,12163647730,4950,4950,4950,4950,0
|
|
20231127,174400,12163647730,4950,4950,4950,4950,0
|
|
20231127,174300,12163647730,4950,4950,4950,4950,0
|
|
20231127,174200,12163647730,4950,4950,4950,4950,0
|
|
20231127,174100,12163647730,4950,4950,4950,4950,0
|
|
20231127,174000,12163647730,4950,4950,4950,4950,0
|
|
20231127,173900,12163647730,4950,4950,4950,4950,0
|
|
20231127,173800,12163647730,4950,4950,4950,4950,0
|
|
20231127,173700,12163647730,4950,4950,4950,4950,0
|
|
20231127,173600,12163647730,4950,4950,4950,4950,0
|
|
20231127,173500,12163647730,4950,4950,4950,4950,0
|
|
20231127,173400,12163647730,4950,4950,4950,4950,0
|
|
20231127,173300,12163647730,4950,4950,4950,4950,0
|
|
20231127,173200,12163647730,4950,4950,4950,4950,0
|
|
20231127,173100,12163647730,4950,4950,4950,4950,28440
|
|
20231127,173000,12163647730,4950,4950,4950,4950,0
|
|
20231127,172900,12163647730,4950,4950,4950,4950,0
|
|
20231127,172800,12163647730,4950,4950,4950,4950,0
|
|
20231127,172700,12163647730,4950,4950,4950,4950,0
|
|
20231127,172600,12163647730,4950,4950,4950,4950,0
|
|
20231127,172500,12163647730,4950,4950,4950,4950,0
|
|
20231127,172400,12163647730,4950,4950,4950,4950,0
|
|
20231127,172300,12163647730,4950,4950,4950,4950,0
|
|
20231127,172200,12163647730,4950,4950,4950,4950,0
|
|
20231127,172100,12163647730,4950,4950,4950,4950,0
|
|
20231127,172000,12163647730,4950,4950,4950,4950,0
|
|
20231127,171900,12163647730,4950,4950,4950,4950,0
|
|
20231127,171800,12163647730,4950,4950,4950,4950,0
|
|
20231127,171700,12163647730,4950,4950,4950,4950,0
|
|
20231127,171600,12163647730,4950,4950,4950,4950,0
|
|
20231127,171500,12163647730,4950,4950,4950,4950,0
|
|
20231127,171400,12163647730,4950,4950,4950,4950,0
|
|
20231127,171300,12163647730,4950,4950,4950,4950,0
|
|
20231127,171200,12163647730,4950,4950,4950,4950,0
|
|
20231127,171100,12163647730,4950,4950,4950,4950,0
|
|
20231127,171000,12163647730,4950,4950,4950,4950,0
|
|
20231127,170900,12163647730,4950,4950,4950,4950,0
|
|
20231127,170800,12163647730,4950,4950,4950,4950,0
|
|
20231127,170700,12163647730,4950,4950,4950,4950,0
|
|
20231127,170600,12163647730,4950,4950,4950,4950,0
|
|
20231127,170500,12163647730,4950,4950,4950,4950,0
|
|
20231127,170400,12163647730,4950,4950,4950,4950,0
|
|
20231127,170300,12163647730,4950,4950,4950,4950,0
|
|
20231127,170200,12163647730,4950,4950,4950,4950,0
|
|
20231127,170100,12163647730,4950,4950,4950,4950,28440
|
|
20231127,170000,12163647730,4950,4950,4950,4950,0
|
|
20231127,165900,12163647730,4950,4950,4950,4950,0
|
|
20231127,165800,12163647730,4950,4950,4950,4950,0
|
|
20231127,165700,12163647730,4950,4950,4950,4950,0
|
|
20231127,165600,12163647730,4950,4950,4950,4950,0
|
|
20231127,165500,12163647730,4950,4950,4950,4950,0
|
|
20231127,165400,12163647730,4950,4950,4950,4950,0
|
|
20231127,165300,12163647730,4950,4950,4950,4950,0
|
|
20231127,165200,12163647730,4950,4950,4950,4950,0
|
|
20231127,165100,12163647730,4950,4950,4950,4950,0
|
|
20231127,165000,12163647730,4950,4950,4950,4950,0
|
|
20231127,164900,12163647730,4950,4950,4950,4950,0
|
|
20231127,164800,12163647730,4950,4950,4950,4950,0
|
|
20231127,164700,12163647730,4950,4950,4950,4950,0
|
|
20231127,164600,12163647730,4950,4950,4950,4950,0
|
|
20231127,164500,12163647730,4950,4950,4950,4950,0
|
|
20231127,164400,12163647730,4950,4950,4950,4950,0
|
|
20231127,164300,12163647730,4950,4950,4950,4950,0
|
|
20231127,164200,12163647730,4950,4950,4950,4950,0
|
|
20231127,164100,12163647730,4950,4950,4950,4950,0
|
|
20231127,164000,12163647730,4950,4950,4950,4950,0
|
|
20231127,163900,12163647730,4950,4950,4950,4950,0
|
|
20231127,163800,12163647730,4950,4950,4950,4950,0
|
|
20231127,163700,12163647730,4950,4950,4950,4950,0
|
|
20231127,163600,12163647730,4950,4950,4950,4950,0
|
|
20231127,163500,12163647730,4950,4950,4950,4950,0
|
|
20231127,163400,12163647730,4950,4950,4950,4950,0
|
|
20231127,163300,12163647730,4950,4950,4950,4950,0
|
|
20231127,163200,12163647730,4950,4950,4950,4950,0
|
|
20231127,163100,12163647730,4950,4950,4950,4950,28440
|
|
20231127,163000,12163647730,4950,4950,4950,4950,0
|
|
20231127,162900,12163647730,4950,4950,4950,4950,0
|
|
20231127,162800,12163647730,4950,4950,4950,4950,0
|
|
20231127,162700,12163647730,4950,4950,4950,4950,0
|
|
20231127,162600,12163647730,4950,4950,4950,4950,0
|
|
20231127,162500,12163647730,4950,4950,4950,4950,0
|
|
20231127,162400,12163647730,4950,4950,4950,4950,0
|
|
20231127,162300,12163647730,4950,4950,4950,4950,0
|
|
20231127,162200,12163647730,4950,4950,4950,4950,0
|
|
20231127,162100,12163647730,4950,4950,4950,4950,0
|
|
20231127,162000,12163647730,4950,4950,4950,4950,0
|
|
20231127,161900,12163647730,4950,4950,4950,4950,0
|
|
20231127,161800,12163647730,4950,4950,4950,4950,0
|
|
20231127,161700,12163647730,4950,4950,4950,4950,0
|
|
20231127,161600,12163647730,4950,4950,4950,4950,0
|
|
20231127,161500,12163647730,4950,4950,4950,4950,0
|
|
20231127,161400,12163647730,4950,4950,4950,4950,0
|
|
20231127,161300,12163647730,4950,4950,4950,4950,0
|
|
20231127,161200,12163647730,4950,4950,4950,4950,0
|
|
20231127,161100,12163647730,4950,4950,4950,4950,0
|
|
20231127,161000,12163647730,4950,4950,4950,4950,0
|
|
20231127,160900,12163647730,4950,4950,4950,4950,0
|
|
20231127,160800,12163647730,4950,4950,4950,4950,0
|
|
20231127,160700,12163647730,4950,4950,4950,4950,0
|
|
20231127,160600,12163647730,4950,4950,4950,4950,0
|
|
20231127,160500,12163647730,4950,4950,4950,4950,0
|
|
20231127,160400,12163647730,4950,4950,4950,4950,0
|
|
20231127,160300,12163647730,4950,4950,4950,4950,0
|
|
20231127,160200,12163647730,4950,4950,4950,4950,0
|
|
20231127,160100,12163647730,4950,4950,4950,4950,28440
|
|
20231127,160000,12163647730,4950,4950,4950,4950,0
|
|
20231127,155900,12163647730,4950,4950,4950,4950,0
|
|
20231127,155800,12163647730,4950,4950,4950,4950,0
|
|
20231127,155700,12163647730,4950,4950,4950,4950,0
|
|
20231127,155600,12163647730,4950,4950,4950,4950,0
|
|
20231127,155500,12163647730,4950,4950,4950,4950,0
|
|
20231127,155400,12163647730,4950,4950,4950,4950,0
|
|
20231127,155300,12163647730,4950,4950,4950,4950,0
|
|
20231127,155200,12163647730,4950,4950,4950,4950,0
|
|
20231127,155100,12163647730,4950,4950,4950,4950,0
|
|
20231127,155000,12163647730,4950,4950,4950,4950,0
|
|
20231127,154900,12163647730,4950,4950,4950,4950,0
|
|
20231127,154800,12163647730,4950,4950,4950,4950,0
|
|
20231127,154700,12163647730,4950,4950,4950,4950,0
|
|
20231127,154600,12163647730,4950,4950,4950,4950,0
|
|
20231127,154500,12163647730,4950,4950,4950,4950,0
|
|
20231127,154400,12163647730,4950,4950,4950,4950,0
|
|
20231127,154300,12163647730,4950,4950,4950,4950,0
|
|
20231127,154200,12163647730,4950,4950,4950,4950,0
|
|
20231127,154100,12163647730,4950,4950,4950,4950,0
|
|
20231127,154000,12163647730,4950,4950,4950,4950,0
|
|
20231127,153900,12163647730,4950,4950,4950,4950,0
|
|
20231127,153800,12163647730,4950,4950,4950,4950,0
|
|
20231127,153700,12163647730,4950,4950,4950,4950,0
|
|
20231127,153600,12163647730,4950,4950,4950,4950,0
|
|
20231127,153500,12163647730,4950,4950,4950,4950,0
|
|
20231127,153400,12163647730,4950,4950,4950,4950,0
|
|
20231127,153300,12163647730,4950,4950,4950,4950,0
|
|
20231127,153200,12163647730,4950,4950,4950,4950,0
|
|
20231127,153100,12163647730,4950,4950,4950,4950,28440
|
|
20231127,153000,12163647730,4950,4950,4950,4950,28440
|
|
20231127,152900,12022869730,4960,4960,4960,4960,0
|
|
20231127,152800,12022869730,4960,4960,4960,4960,0
|
|
20231127,152700,12022869730,4960,4960,4960,4960,0
|
|
20231127,152600,12022869730,4960,4960,4960,4960,0
|
|
20231127,152500,12022869730,4960,4960,4960,4960,0
|
|
20231127,152400,12022869730,4960,4960,4960,4960,0
|
|
20231127,152300,12022869730,4960,4960,4960,4960,0
|
|
20231127,152200,12022869730,4960,4960,4960,4960,0
|
|
20231127,152100,12022869730,4960,4960,4960,4960,0
|
|
20231127,152000,12022869730,4960,4960,4960,4960,0
|
|
20231127,151900,12022869730,4960,4955,4960,4950,18960
|
|
20231127,151800,11928919005,4960,4955,4960,4950,8089
|
|
20231127,151700,11888844750,4955,4960,4970,4950,10237
|
|
20231127,151600,11838090655,4960,4955,4960,4950,5379
|
|
20231127,151500,11811442965,4955,4950,4955,4945,5035
|
|
20231127,151400,11786521590,4950,4950,4950,4940,7502
|
|
20231127,151300,11749438845,4950,4935,4950,4935,7349
|
|
20231127,151200,11713119495,4940,4930,4950,4925,15389
|
|
20231127,151100,11637144150,4930,4940,4940,4930,17788
|
|
20231127,151000,11549315425,4935,4935,4945,4935,9778
|
|
20231127,150900,11501035845,4935,4930,4935,4925,18859
|
|
20231127,150800,11408136365,4930,4955,4960,4925,101752
|
|
20231127,150700,10905263825,4955,4960,4960,4955,7179
|
|
20231127,150600,10869691750,4955,4960,4960,4955,4723
|
|
20231127,150500,10846287645,4960,4955,4960,4955,7260
|
|
20231127,150400,10810296995,4955,4955,4960,4950,8380
|
|
20231127,150300,10768789840,4955,4955,4955,4955,6345
|
|
20231127,150200,10737350365,4955,4950,4955,4950,6340
|
|
20231127,150100,10705953835,4950,4950,4955,4950,6661
|
|
20231127,150000,10672977700,4950,4955,4960,4950,25290
|
|
20231127,145900,10547640830,4960,4965,4965,4955,2489
|
|
20231127,145800,10535297220,4960,4960,4960,4955,4272
|
|
20231127,145700,10514110855,4960,4955,4960,4955,4000
|
|
20231127,145600,10494274995,4955,4965,4965,4955,2223
|
|
20231127,145500,10483254675,4965,4960,4965,4960,2105
|
|
20231127,145400,10472812305,4960,4970,4970,4960,1255
|
|
20231127,145300,10466585485,4970,4970,4970,4960,13707
|
|
20231127,145200,10398510195,4970,4960,4970,4960,4914
|
|
20231127,145100,10374129725,4960,4955,4960,4950,6975
|
|
20231127,145000,10339568870,4955,4955,4955,4950,4828
|
|
20231127,144900,10315664645,4955,4955,4955,4950,4017
|
|
20231127,144800,10295765960,4955,4950,4955,4950,10097
|
|
20231127,144700,10245782720,4950,4950,4960,4950,8654
|
|
20231127,144600,10202916230,4955,4960,4960,4950,3327
|
|
20231127,144500,10186433265,4955,4960,4960,4950,5172
|
|
20231127,144400,10160805610,4955,4955,4960,4955,8498
|
|
20231127,144300,10118697300,4955,4955,4960,4955,11553
|
|
20231127,144200,10061450935,4955,4960,4960,4955,1705
|
|
20231127,144100,10053002190,4960,4960,4965,4960,3959
|
|
20231127,144000,10033365540,4960,4970,4970,4960,3719
|
|
20231127,143900,10014916245,4970,4960,4970,4960,2142
|
|
20231127,143800,10004289185,4960,4965,4970,4960,1115
|
|
20231127,143700,9998751340,4960,4965,4970,4960,3805
|
|
20231127,143600,9979861915,4965,4965,4970,4960,1375
|
|
20231127,143500,9973033300,4965,4960,4965,4960,221
|
|
20231127,143400,9971936045,4965,4965,4965,4965,1354
|
|
20231127,143300,9965213435,4960,4960,4965,4960,1704
|
|
20231127,143200,9956759085,4965,4960,4965,4960,1497
|
|
20231127,143100,9949329420,4965,4960,4965,4960,2598
|
|
20231127,143000,9936437965,4960,4960,4965,4960,4368
|
|
20231127,142900,9914772045,4960,4970,4970,4960,3110
|
|
20231127,142800,9899327360,4970,4970,4970,4960,5350
|
|
20231127,142700,9872759955,4970,4970,4970,4970,5000
|
|
20231127,142600,9847909955,4970,4975,4980,4970,5396
|
|
20231127,142500,9821068335,4980,4975,4980,4975,4320
|
|
20231127,142400,9799575420,4975,4975,4980,4975,2509
|
|
20231127,142300,9787092445,4975,4980,4980,4975,3331
|
|
20231127,142200,9770509465,4980,4975,4980,4975,3445
|
|
20231127,142100,9753354725,4980,4980,4980,4975,2819
|
|
20231127,142000,9739320135,4975,4975,4975,4965,2022
|
|
20231127,141900,9729260835,4975,4975,4975,4965,1254
|
|
20231127,141800,9723025200,4970,4970,4975,4970,4545
|
|
20231127,141700,9700431520,4970,4965,4970,4960,7026
|
|
20231127,141600,9665556115,4970,4960,4970,4955,8865
|
|
20231127,141500,9621563825,4955,4960,4960,4955,4061
|
|
20231127,141400,9601441260,4960,4955,4960,4955,4321
|
|
20231127,141300,9580030360,4960,4960,4960,4960,1245
|
|
20231127,141200,9573855160,4960,4960,4965,4960,2498
|
|
20231127,141100,9561464930,4965,4960,4965,4960,1576
|
|
20231127,141000,9553647965,4960,4960,4960,4955,4505
|
|
20231127,140900,9531303230,4955,4960,4960,4955,4489
|
|
20231127,140800,9509039970,4960,4960,4960,4955,1656
|
|
20231127,140700,9500832005,4960,4960,4965,4955,11569
|
|
20231127,140600,9443449870,4960,4960,4965,4960,19199
|
|
20231127,140500,9348221780,4965,4965,4965,4960,12275
|
|
20231127,140400,9287332880,4965,4965,4965,4965,2563
|
|
20231127,140300,9274607585,4965,4965,4965,4965,3340
|
|
20231127,140200,9258024485,4965,4970,4970,4965,5079
|
|
20231127,140100,9232802745,4970,4970,4970,4965,4610
|
|
20231127,140000,9209906400,4970,4970,4975,4965,3070
|
|
20231127,135900,9194653835,4970,4970,4975,4970,8745
|
|
20231127,135800,9151188855,4970,4975,4975,4970,4802
|
|
20231127,135700,9127304985,4975,4970,4975,4970,2277
|
|
20231127,135600,9115988275,4975,4975,4975,4970,6680
|
|
20231127,135500,9082775180,4975,4970,4975,4970,820
|
|
20231127,135400,9078699450,4970,4975,4975,4965,4687
|
|
20231127,135300,9055404865,4975,4975,4975,4970,1786
|
|
20231127,135200,9046524660,4970,4975,4975,4970,1643
|
|
20231127,135100,9038355665,4975,4970,4975,4965,2615
|
|
20231127,135000,9025360660,4970,4970,4975,4970,345
|
|
20231127,134900,9023645795,4970,4965,4970,4965,2582
|
|
20231127,134800,9010814265,4970,4970,4975,4965,3760
|
|
20231127,134700,8992134170,4965,4970,4975,4965,8312
|
|
20231127,134600,8950843295,4970,4975,4975,4965,4901
|
|
20231127,134500,8926480415,4975,4975,4975,4970,3098
|
|
20231127,134400,8911072865,4975,4975,4980,4975,2532
|
|
20231127,134300,8898475725,4975,4975,4975,4975,3092
|
|
20231127,134200,8883093025,4975,4975,4975,4970,2948
|
|
20231127,134100,8868437105,4975,4975,4975,4975,3526
|
|
20231127,134000,8850895255,4980,4975,4980,4975,254
|
|
20231127,133900,8849631095,4980,4980,4980,4980,662
|
|
20231127,133800,8846334335,4980,4980,4980,4980,76
|
|
20231127,133700,8845955855,4975,4975,4980,4970,796
|
|
20231127,133600,8841994770,4975,4975,4975,4975,3274
|
|
20231127,133500,8825706620,4975,4970,4975,4970,3014
|
|
20231127,133400,8810724955,4970,4975,4975,4970,543
|
|
20231127,133300,8808025680,4975,4970,4975,4970,636
|
|
20231127,133200,8804863630,4975,4970,4980,4970,1165
|
|
20231127,133100,8799067280,4970,4980,4980,4970,4555
|
|
20231127,133000,8776425500,4980,4980,4980,4970,850
|
|
20231127,132900,8772195975,4980,4975,4980,4975,2774
|
|
20231127,132800,8758395240,4980,4985,4985,4980,1866
|
|
20231127,132700,8749100995,4985,4990,4990,4985,2373
|
|
20231127,132600,8737269545,4990,4980,4990,4980,3353
|
|
20231127,132500,8720558865,4980,4980,4980,4980,616
|
|
20231127,132400,8717491185,4980,4985,4985,4980,1601
|
|
20231127,132300,8709516995,4985,4985,4990,4985,2150
|
|
20231127,132200,8698797520,4985,4980,4985,4975,4588
|
|
20231127,132100,8675956850,4980,4975,4980,4975,1356
|
|
20231127,132000,8669206030,4975,4970,4980,4965,10746
|
|
20231127,131900,8615779750,4970,4965,4970,4960,6816
|
|
20231127,131800,8581939480,4965,4970,4970,4965,1942
|
|
20231127,131700,8572297020,4965,4965,4970,4965,12224
|
|
20231127,131600,8511602305,4965,4970,4970,4965,3342
|
|
20231127,131500,8494997915,4975,4975,4975,4970,1037
|
|
20231127,131400,8489843650,4975,4965,4975,4965,4205
|
|
20231127,131300,8468945680,4970,4970,4970,4965,3364
|
|
20231127,131200,8452227850,4965,4970,4970,4965,3095
|
|
20231127,131100,8436856300,4970,4970,4970,4970,1487
|
|
20231127,131000,8429465910,4970,4970,4975,4965,10295
|
|
20231127,130900,8378297635,4970,4970,4970,4965,3309
|
|
20231127,130800,8361863485,4970,4975,4975,4965,9149
|
|
20231127,130700,8316392610,4975,4975,4975,4970,7959
|
|
20231127,130600,8276818000,4975,4980,4980,4970,4236
|
|
20231127,130500,8255741905,4980,4980,4980,4975,4113
|
|
20231127,130400,8235266670,4975,4990,4990,4975,26497
|
|
20231127,130300,8103243855,4995,4990,4995,4990,1576
|
|
20231127,130200,8095379205,4995,4990,4995,4990,7609
|
|
20231127,130100,8057400185,4990,4990,4990,4990,3549
|
|
20231127,130000,8039690675,4995,4995,4995,4990,684
|
|
20231127,125900,8036276745,4995,4995,4995,4990,1026
|
|
20231127,125800,8031156925,4990,4990,4995,4990,883
|
|
20231127,125700,8026749905,4990,4990,4995,4990,1667
|
|
20231127,125600,8018430725,4990,4990,4990,4990,8500
|
|
20231127,125500,7976015725,4990,4990,4990,4985,2019
|
|
20231127,125400,7965941945,4990,4990,4990,4985,2686
|
|
20231127,125300,7952541245,4990,4985,4995,4985,1661
|
|
20231127,125200,7944252845,4990,4990,4990,4990,1349
|
|
20231127,125100,7937521335,4990,4990,4995,4985,4781
|
|
20231127,125000,7913682055,4990,4995,4995,4985,14900
|
|
20231127,124900,7839328435,5000,5000,5000,4995,250
|
|
20231127,124800,7838078460,4995,4995,5000,4995,7111
|
|
20231127,124700,7802552820,5000,4995,5000,4995,646
|
|
20231127,124600,7799326020,4995,5000,5000,4995,9470
|
|
20231127,124500,7752022675,5000,5000,5000,4995,4421
|
|
20231127,124400,7729939730,4995,5000,5000,4995,1401
|
|
20231127,124300,7722937465,5000,5000,5000,5000,1036
|
|
20231127,124200,7717757465,5000,5000,5000,5000,6
|
|
20231127,124100,7717727465,4995,4995,5000,4995,4138
|
|
20231127,124000,7697051135,4995,5000,5000,4995,1985
|
|
20231127,123900,7687133150,5000,5000,5000,5000,3108
|
|
20231127,123800,7671593150,5000,5000,5000,4990,1286
|
|
20231127,123700,7665170615,4995,4995,4995,4990,7013
|
|
20231127,123600,7630162670,4995,5000,5000,4995,1321
|
|
20231127,123500,7623563865,5000,4995,5000,4990,633
|
|
20231127,123400,7620400920,4995,4995,4995,4995,725
|
|
20231127,123300,7616779545,4995,4990,4995,4990,2898
|
|
20231127,123200,7602313085,4995,4995,4995,4990,606
|
|
20231127,123100,7599288115,4995,4995,4995,4990,339
|
|
20231127,123000,7597594825,4990,4990,4995,4990,14259
|
|
20231127,122900,7526440155,4995,5000,5000,4995,1661
|
|
20231127,122800,7518142745,5000,5000,5000,4995,1469
|
|
20231127,122700,7510801110,5000,4995,5010,4995,1860
|
|
20231127,122600,7501510190,4995,5000,5010,4995,12337
|
|
20231127,122500,7439869000,5000,5000,5000,5000,5817
|
|
20231127,122400,7410784000,5000,4995,5000,4995,3347
|
|
20231127,122300,7394065485,4995,5000,5000,4995,2107
|
|
20231127,122200,7383539760,4995,5000,5000,4995,929
|
|
20231127,122100,7378895015,5010,5000,5010,5000,1879
|
|
20231127,122000,7369497245,5000,5000,5000,4995,21334
|
|
20231127,121900,7262840615,5000,5010,5020,5000,1305
|
|
20231127,121800,7256306425,5000,5020,5020,5000,2072
|
|
20231127,121700,7245926305,5020,5020,5020,5020,316
|
|
20231127,121600,7244339985,5020,5020,5020,5020,0
|
|
20231127,121500,7244339985,5020,5010,5020,5000,416
|
|
20231127,121400,7242259145,5010,5020,5020,5010,3242
|
|
20231127,121300,7226011545,5020,5020,5020,5020,635
|
|
20231127,121200,7222823845,5020,5010,5020,5010,1704
|
|
20231127,121100,7214284765,5020,5010,5020,5010,292
|
|
20231127,121000,7212821835,5010,5020,5020,5010,2360
|
|
20231127,120900,7200995235,5020,5020,5020,5020,884
|
|
20231127,120800,7196557555,5020,5030,5030,5020,2950
|
|
20231127,120700,7181748525,5030,5020,5030,5010,2228
|
|
20231127,120600,7170560975,5020,5020,5020,5010,2462
|
|
20231127,120500,7158206125,5030,5030,5030,5020,2474
|
|
20231127,120400,7145784515,5030,5030,5030,5030,50
|
|
20231127,120300,7145533015,5030,5030,5030,5030,264
|
|
20231127,120200,7144205095,5030,5030,5040,5030,458
|
|
20231127,120100,7141900305,5030,5030,5030,5030,502
|
|
20231127,120000,7139375245,5030,5020,5030,5010,595
|
|
20231127,115900,7136388395,5020,5010,5020,5000,2367
|
|
20231127,115800,7124538715,5010,5020,5020,5010,813
|
|
20231127,115700,7120462485,5010,5020,5030,5010,6944
|
|
20231127,115600,7085648115,5020,5030,5030,5020,2694
|
|
20231127,115500,7072101425,5040,5040,5040,5040,89
|
|
20231127,115400,7071652865,5040,5040,5040,5040,56
|
|
20231127,115300,7071370625,5040,5030,5040,5030,424
|
|
20231127,115200,7069236665,5030,5030,5040,5030,651
|
|
20231127,115100,7065961585,5030,5020,5030,5020,701
|
|
20231127,115000,7062436135,5030,5020,5030,5010,1699
|
|
20231127,114900,7053909255,5010,5010,5020,5010,2260
|
|
20231127,114800,7042566705,5010,5010,5010,5010,1712
|
|
20231127,114700,7033989585,5010,5010,5020,5000,1861
|
|
20231127,114600,7024683085,5010,5000,5010,5000,658
|
|
20231127,114500,7021391925,5000,5010,5010,5000,2005
|
|
20231127,114400,7011352245,5010,5000,5020,5000,4343
|
|
20231127,114300,6989630185,5000,4995,5000,4995,2898
|
|
20231127,114200,6975144015,4995,5030,5030,4995,34586
|
|
20231127,114100,6801969565,5040,5030,5040,5030,301
|
|
20231127,114000,6800455525,5030,5040,5040,5020,642
|
|
20231127,113900,6797226975,5030,5030,5040,5030,3561
|
|
20231127,113800,6779310425,5030,5030,5030,5030,424
|
|
20231127,113700,6777177705,5020,5010,5020,5010,1770
|
|
20231127,113600,6768300225,5010,5010,5010,5000,4940
|
|
20231127,113500,6743582625,5010,5010,5020,5000,1723
|
|
20231127,113400,6734950235,5010,5020,5020,5000,1368
|
|
20231127,113300,6728101705,5010,5030,5030,5000,28444
|
|
20231127,113200,6585620015,5020,5020,5020,5020,2140
|
|
20231127,113100,6574877215,5020,5030,5030,5020,372
|
|
20231127,113000,6573007295,5030,5020,5030,5020,433
|
|
20231127,112900,6570831725,5020,5030,5030,5020,941
|
|
20231127,112800,6566105765,5030,5020,5030,5010,8659
|
|
20231127,112700,6522662665,5030,5030,5030,5020,515
|
|
20231127,112600,6520074385,5030,5020,5030,5020,4355
|
|
20231127,112500,6498203765,5030,5030,5030,5020,1124
|
|
20231127,112400,6492560265,5030,5030,5030,5030,3845
|
|
20231127,112300,6473219915,5030,5030,5030,5020,1777
|
|
20231127,112200,6464293435,5020,5020,5030,5020,503
|
|
20231127,112100,6461768225,5020,5020,5030,5020,6490
|
|
20231127,112000,6429174855,5030,5030,5030,5010,10588
|
|
20231127,111900,6376003615,5030,5030,5030,5010,2594
|
|
20231127,111800,6362992515,5020,5030,5030,5020,1058
|
|
20231127,111700,6357670895,5020,5030,5030,5020,3224
|
|
20231127,111600,6341483075,5030,5040,5050,5020,4370
|
|
20231127,111500,6319500495,5040,5040,5040,5020,2269
|
|
20231127,111400,6308099995,5030,5020,5040,5010,12801
|
|
20231127,111300,6243854245,5020,5030,5030,5020,1577
|
|
20231127,111200,6235933985,5030,5050,5050,5030,8757
|
|
20231127,111100,6191828195,5050,5050,5060,5050,1671
|
|
20231127,111000,6183389635,5070,5070,5080,5050,24466
|
|
20231127,110900,6059702045,5080,5080,5080,5070,1987
|
|
20231127,110800,6049614185,5080,5090,5090,5080,6286
|
|
20231127,110700,6017671265,5090,5090,5090,5090,405
|
|
20231127,110600,6015609815,5080,5090,5090,5080,781
|
|
20231127,110500,6011636525,5090,5080,5090,5070,3108
|
|
20231127,110400,5995837775,5080,5080,5080,5080,28
|
|
20231127,110300,5995695535,5070,5070,5070,5070,1974
|
|
20231127,110200,5985687355,5070,5070,5070,5070,781
|
|
20231127,110100,5981727685,5070,5070,5070,5060,4155
|
|
20231127,110000,5960669925,5070,5080,5080,5070,7001
|
|
20231127,105900,5925155905,5070,5070,5080,5070,2660
|
|
20231127,105800,5911669435,5080,5080,5080,5070,359
|
|
20231127,105700,5909849055,5080,5070,5090,5070,3967
|
|
20231127,105600,5889734345,5070,5080,5090,5070,6568
|
|
20231127,105500,5856367165,5080,5090,5090,5080,1697
|
|
20231127,105400,5847744065,5080,5070,5090,5070,4914
|
|
20231127,105300,5822785775,5070,5080,5090,5070,2452
|
|
20231127,105200,5810348195,5080,5090,5100,5070,5457
|
|
20231127,105100,5782596865,5100,5110,5110,5100,6364
|
|
20231127,105000,5750127915,5110,5110,5110,5100,3635
|
|
20231127,104900,5731556065,5110,5090,5110,5090,10054
|
|
20231127,104800,5680282695,5090,5100,5100,5090,2703
|
|
20231127,104700,5666520125,5100,5090,5100,5080,4124
|
|
20231127,104600,5645530715,5090,5090,5100,5080,1519
|
|
20231127,104500,5637795805,5090,5100,5100,5090,352
|
|
20231127,104400,5636001435,5090,5090,5090,5080,4748
|
|
20231127,104300,5611849125,5090,5090,5090,5080,2660
|
|
20231127,104200,5598333585,5090,5070,5090,5070,4276
|
|
20231127,104100,5576614535,5070,5100,5100,5070,9770
|
|
20231127,104000,5526925825,5110,5110,5110,5100,3114
|
|
20231127,103900,5511018735,5110,5120,5120,5100,9953
|
|
20231127,103800,5460160975,5120,5140,5140,5110,13920
|
|
20231127,103700,5388851865,5140,5150,5160,5130,22793
|
|
20231127,103600,5271680535,5160,5120,5160,5120,24218
|
|
20231127,103500,5147207675,5110,5100,5120,5090,13157
|
|
20231127,103400,5080061415,5100,5080,5100,5070,10276
|
|
20231127,103300,5027800235,5080,5060,5090,5050,18740
|
|
20231127,103200,4932786905,5060,5050,5060,5040,2998
|
|
20231127,103100,4917659415,5060,5050,5060,5040,10992
|
|
20231127,103000,4862166585,5050,5060,5060,5050,1064
|
|
20231127,102900,4856790465,5060,5070,5070,5050,5154
|
|
20231127,102800,4830726075,5060,5060,5070,5060,2870
|
|
20231127,102700,4816187745,5060,5060,5060,5050,3996
|
|
20231127,102600,4795977455,5060,5040,5060,5040,11934
|
|
20231127,102500,4735732725,5040,5040,5040,5030,1450
|
|
20231127,102400,4728433315,5030,5040,5050,5030,7893
|
|
20231127,102300,4688650345,5040,5030,5040,5030,440
|
|
20231127,102200,4686436415,5040,5020,5040,5010,2569
|
|
20231127,102100,4673522545,5030,5010,5030,5000,10772
|
|
20231127,102000,4619458545,5010,5010,5020,5000,2180
|
|
20231127,101900,4608536745,5010,5000,5020,5000,7186
|
|
20231127,101800,4572535975,5000,5000,5000,4995,1067
|
|
20231127,101700,4567200980,5000,5010,5010,5000,701
|
|
20231127,101600,4563693900,5000,4990,5000,4990,3309
|
|
20231127,101500,4547154570,4990,4990,4995,4985,4610
|
|
20231127,101400,4524151495,4990,4995,5000,4990,4170
|
|
20231127,101300,4503324150,4995,4995,4995,4990,4259
|
|
20231127,101200,4482066040,4995,4995,4995,4990,3741
|
|
20231127,101100,4463380265,4995,4990,4995,4990,2903
|
|
20231127,101000,4448889390,4990,4985,4990,4980,6442
|
|
20231127,100900,4416767700,4985,4985,4985,4975,8851
|
|
20231127,100800,4372693210,4980,4980,4985,4975,7437
|
|
20231127,100700,4335674450,4980,4995,4995,4980,8080
|
|
20231127,100600,4295396080,4995,5000,5000,4990,4780
|
|
20231127,100500,4271510295,4995,5010,5010,4995,13947
|
|
20231127,100400,4201798760,5010,5010,5020,5010,4382
|
|
20231127,100300,4179844930,5010,5010,5020,5010,1990
|
|
20231127,100200,4169873630,5010,5030,5030,5010,2206
|
|
20231127,100100,4158804700,5030,5030,5030,5020,1567
|
|
20231127,100000,4150933580,5030,5030,5030,5020,991
|
|
20231127,095900,4145956230,5020,5020,5030,5010,3430
|
|
20231127,095800,4128739390,5020,5030,5030,5020,1417
|
|
20231127,095700,4121617350,5030,5030,5040,5030,4205
|
|
20231127,095600,4100449580,5030,5040,5040,5030,780
|
|
20231127,095500,4096526110,5030,5030,5040,5030,5110
|
|
20231127,095400,4070822770,5030,5020,5030,5020,4357
|
|
20231127,095300,4048909710,5020,5020,5030,5020,1933
|
|
20231127,095200,4039205970,5020,5040,5040,5020,13769
|
|
20231127,095100,3969875570,5040,5030,5040,5030,4252
|
|
20231127,095000,3948477580,5030,5020,5030,5020,8648
|
|
20231127,094900,3905015610,5020,5010,5020,5000,6672
|
|
20231127,094800,3871589070,5010,5000,5010,5000,4417
|
|
20231127,094700,3849488540,5000,5000,5010,5000,7255
|
|
20231127,094600,3813203940,5010,5010,5020,5000,2412
|
|
20231127,094500,3801125490,5010,5020,5020,5000,2908
|
|
20231127,094400,3786563910,5020,5020,5020,5010,2627
|
|
20231127,094300,3773376440,5020,5020,5020,5010,7994
|
|
20231127,094200,3733256970,5010,5020,5030,5010,8333
|
|
20231127,094100,3691427240,5030,5010,5030,5000,13606
|
|
20231127,094000,3623225210,5010,5010,5010,5000,4143
|
|
20231127,093900,3602495200,5010,4995,5010,4985,22567
|
|
20231127,093800,3489671205,4995,4975,4995,4970,21953
|
|
20231127,093700,3380314570,4975,4970,4975,4970,3973
|
|
20231127,093600,3360566205,4970,4970,4975,4970,8136
|
|
20231127,093500,3320122750,4970,4975,4975,4970,3386
|
|
20231127,093400,3303285205,4975,4970,4975,4965,7678
|
|
20231127,093300,3265127935,4970,4970,4970,4965,3682
|
|
20231127,093200,3246828955,4965,4965,4970,4965,3074
|
|
20231127,093100,3231560230,4970,4970,4970,4950,10154
|
|
20231127,093000,3181174275,4970,4965,4970,4960,7736
|
|
20231127,092900,3142773105,4960,4950,4960,4945,12051
|
|
20231127,092800,3083055180,4950,4955,4955,4950,14330
|
|
20231127,092700,3012085135,4955,4955,4955,4945,42522
|
|
20231127,092600,2801618550,4955,4965,4970,4950,36607
|
|
20231127,092500,2620101995,4965,4975,4975,4960,23480
|
|
20231127,092400,2503466735,4975,4970,4975,4965,13418
|
|
20231127,092300,2436776500,4970,4975,4975,4965,17180
|
|
20231127,092200,2351397475,4975,4985,4985,4970,63189
|
|
20231127,092100,2036975890,4985,4990,4990,4985,21997
|
|
20231127,092000,1927317110,4990,4990,4995,4985,9752
|
|
20231127,091900,1878646660,4990,4995,4995,4985,8513
|
|
20231127,091800,1836175200,4995,4995,4995,4990,8569
|
|
20231127,091700,1793399295,4995,4995,5000,4990,8144
|
|
20231127,091600,1752735585,4995,4995,5000,4990,3046
|
|
20231127,091500,1737522985,4995,4995,5000,4990,9742
|
|
20231127,091400,1688858910,4990,5000,5010,4990,7690
|
|
20231127,091300,1650462615,5010,4995,5010,4985,28401
|
|
20231127,091200,1508669915,4995,4995,4995,4990,5261
|
|
20231127,091100,1482392155,4995,5000,5000,4990,16878
|
|
20231127,091000,1398068530,4995,5010,5020,4995,18805
|
|
20231127,090900,1303995850,5010,5030,5040,5000,16413
|
|
20231127,090800,1221723930,5040,5050,5050,5030,7152
|
|
20231127,090700,1185677570,5040,5050,5060,5030,12995
|
|
20231127,090600,1120063550,5050,5020,5050,5000,13080
|
|
20231127,090500,1054282560,4995,4990,5010,4985,18964
|
|
20231127,090400,959577770,4990,4995,4995,4985,14537
|
|
20231127,090300,887076155,4995,4995,5000,4990,27127
|
|
20231127,090200,751584235,5000,4995,5010,4980,21899
|
|
20231127,090100,642248080,4995,5040,5060,4990,61038
|
|
20231127,090000,335886440,5040,5030,5070,5030,66275
|