604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,190100,10410610335,5040,5040,5040,5040,31394
|
|
20231128,190000,10410610335,5040,5040,5040,5040,0
|
|
20231128,185900,10410610335,5040,5040,5040,5040,0
|
|
20231128,185800,10410610335,5040,5040,5040,5040,0
|
|
20231128,185700,10410610335,5040,5040,5040,5040,0
|
|
20231128,185600,10410610335,5040,5040,5040,5040,0
|
|
20231128,185500,10410610335,5040,5040,5040,5040,0
|
|
20231128,185400,10410610335,5040,5040,5040,5040,0
|
|
20231128,185300,10410610335,5040,5040,5040,5040,0
|
|
20231128,185200,10410610335,5040,5040,5040,5040,0
|
|
20231128,185100,10410610335,5040,5040,5040,5040,0
|
|
20231128,185000,10410610335,5040,5040,5040,5040,0
|
|
20231128,184900,10410610335,5040,5040,5040,5040,0
|
|
20231128,184800,10410610335,5040,5040,5040,5040,0
|
|
20231128,184700,10410610335,5040,5040,5040,5040,0
|
|
20231128,184600,10410610335,5040,5040,5040,5040,0
|
|
20231128,184500,10410610335,5040,5040,5040,5040,0
|
|
20231128,184400,10410610335,5040,5040,5040,5040,0
|
|
20231128,184300,10410610335,5040,5040,5040,5040,0
|
|
20231128,184200,10410610335,5040,5040,5040,5040,0
|
|
20231128,184100,10410610335,5040,5040,5040,5040,0
|
|
20231128,184000,10410610335,5040,5040,5040,5040,0
|
|
20231128,183900,10410610335,5040,5040,5040,5040,0
|
|
20231128,183800,10410610335,5040,5040,5040,5040,0
|
|
20231128,183700,10410610335,5040,5040,5040,5040,0
|
|
20231128,183600,10410610335,5040,5040,5040,5040,0
|
|
20231128,183500,10410610335,5040,5040,5040,5040,0
|
|
20231128,183400,10410610335,5040,5040,5040,5040,0
|
|
20231128,183300,10410610335,5040,5040,5040,5040,0
|
|
20231128,183200,10410610335,5040,5040,5040,5040,0
|
|
20231128,183100,10410610335,5040,5040,5040,5040,31394
|
|
20231128,183000,10410610335,5040,5040,5040,5040,0
|
|
20231128,182900,10410610335,5040,5040,5040,5040,0
|
|
20231128,182800,10410610335,5040,5040,5040,5040,0
|
|
20231128,182700,10410610335,5040,5040,5040,5040,0
|
|
20231128,182600,10410610335,5040,5040,5040,5040,0
|
|
20231128,182500,10410610335,5040,5040,5040,5040,0
|
|
20231128,182400,10410610335,5040,5040,5040,5040,0
|
|
20231128,182300,10410610335,5040,5040,5040,5040,0
|
|
20231128,182200,10410610335,5040,5040,5040,5040,0
|
|
20231128,182100,10410610335,5040,5040,5040,5040,0
|
|
20231128,182000,10410610335,5040,5040,5040,5040,0
|
|
20231128,181900,10410610335,5040,5040,5040,5040,0
|
|
20231128,181800,10410610335,5040,5040,5040,5040,0
|
|
20231128,181700,10410610335,5040,5040,5040,5040,0
|
|
20231128,181600,10410610335,5040,5040,5040,5040,0
|
|
20231128,181500,10410610335,5040,5040,5040,5040,0
|
|
20231128,181400,10410610335,5040,5040,5040,5040,0
|
|
20231128,181300,10410610335,5040,5040,5040,5040,0
|
|
20231128,181200,10410610335,5040,5040,5040,5040,0
|
|
20231128,181100,10410610335,5040,5040,5040,5040,0
|
|
20231128,181000,10410610335,5040,5040,5040,5040,0
|
|
20231128,180900,10410610335,5040,5040,5040,5040,0
|
|
20231128,180800,10410610335,5040,5040,5040,5040,0
|
|
20231128,180700,10410610335,5040,5040,5040,5040,0
|
|
20231128,180600,10410610335,5040,5040,5040,5040,0
|
|
20231128,180500,10410610335,5040,5040,5040,5040,0
|
|
20231128,180400,10410610335,5040,5040,5040,5040,0
|
|
20231128,180300,10410610335,5040,5040,5040,5040,0
|
|
20231128,180200,10410610335,5040,5040,5040,5040,0
|
|
20231128,180100,10410610335,5040,5040,5040,5040,31394
|
|
20231128,180000,10410610335,5040,5040,5040,5040,0
|
|
20231128,175900,10410610335,5040,5040,5040,5040,0
|
|
20231128,175800,10410610335,5040,5040,5040,5040,0
|
|
20231128,175700,10410610335,5040,5040,5040,5040,0
|
|
20231128,175600,10410610335,5040,5040,5040,5040,0
|
|
20231128,175500,10410610335,5040,5040,5040,5040,0
|
|
20231128,175400,10410610335,5040,5040,5040,5040,0
|
|
20231128,175300,10410610335,5040,5040,5040,5040,0
|
|
20231128,175200,10410610335,5040,5040,5040,5040,0
|
|
20231128,175100,10410610335,5040,5040,5040,5040,0
|
|
20231128,175000,10410610335,5040,5040,5040,5040,0
|
|
20231128,174900,10410610335,5040,5040,5040,5040,0
|
|
20231128,174800,10410610335,5040,5040,5040,5040,0
|
|
20231128,174700,10410610335,5040,5040,5040,5040,0
|
|
20231128,174600,10410610335,5040,5040,5040,5040,0
|
|
20231128,174500,10410610335,5040,5040,5040,5040,0
|
|
20231128,174400,10410610335,5040,5040,5040,5040,0
|
|
20231128,174300,10410610335,5040,5040,5040,5040,0
|
|
20231128,174200,10410610335,5040,5040,5040,5040,0
|
|
20231128,174100,10410610335,5040,5040,5040,5040,0
|
|
20231128,174000,10410610335,5040,5040,5040,5040,0
|
|
20231128,173900,10410610335,5040,5040,5040,5040,0
|
|
20231128,173800,10410610335,5040,5040,5040,5040,0
|
|
20231128,173700,10410610335,5040,5040,5040,5040,0
|
|
20231128,173600,10410610335,5040,5040,5040,5040,0
|
|
20231128,173500,10410610335,5040,5040,5040,5040,0
|
|
20231128,173400,10410610335,5040,5040,5040,5040,0
|
|
20231128,173300,10410610335,5040,5040,5040,5040,0
|
|
20231128,173200,10410610335,5040,5040,5040,5040,0
|
|
20231128,173100,10410610335,5040,5040,5040,5040,31394
|
|
20231128,173000,10410610335,5040,5040,5040,5040,0
|
|
20231128,172900,10410610335,5040,5040,5040,5040,0
|
|
20231128,172800,10410610335,5040,5040,5040,5040,0
|
|
20231128,172700,10410610335,5040,5040,5040,5040,0
|
|
20231128,172600,10410610335,5040,5040,5040,5040,0
|
|
20231128,172500,10410610335,5040,5040,5040,5040,0
|
|
20231128,172400,10410610335,5040,5040,5040,5040,0
|
|
20231128,172300,10410610335,5040,5040,5040,5040,0
|
|
20231128,172200,10410610335,5040,5040,5040,5040,0
|
|
20231128,172100,10410610335,5040,5040,5040,5040,0
|
|
20231128,172000,10410610335,5040,5040,5040,5040,0
|
|
20231128,171900,10410610335,5040,5040,5040,5040,0
|
|
20231128,171800,10410610335,5040,5040,5040,5040,0
|
|
20231128,171700,10410610335,5040,5040,5040,5040,0
|
|
20231128,171600,10410610335,5040,5040,5040,5040,0
|
|
20231128,171500,10410610335,5040,5040,5040,5040,0
|
|
20231128,171400,10410610335,5040,5040,5040,5040,0
|
|
20231128,171300,10410610335,5040,5040,5040,5040,0
|
|
20231128,171200,10410610335,5040,5040,5040,5040,0
|
|
20231128,171100,10410610335,5040,5040,5040,5040,0
|
|
20231128,171000,10410610335,5040,5040,5040,5040,0
|
|
20231128,170900,10410610335,5040,5040,5040,5040,0
|
|
20231128,170800,10410610335,5040,5040,5040,5040,0
|
|
20231128,170700,10410610335,5040,5040,5040,5040,0
|
|
20231128,170600,10410610335,5040,5040,5040,5040,0
|
|
20231128,170500,10410610335,5040,5040,5040,5040,0
|
|
20231128,170400,10410610335,5040,5040,5040,5040,0
|
|
20231128,170300,10410610335,5040,5040,5040,5040,0
|
|
20231128,170200,10410610335,5040,5040,5040,5040,0
|
|
20231128,170100,10410610335,5040,5040,5040,5040,31394
|
|
20231128,170000,10410610335,5040,5040,5040,5040,0
|
|
20231128,165900,10410610335,5040,5040,5040,5040,0
|
|
20231128,165800,10410610335,5040,5040,5040,5040,0
|
|
20231128,165700,10410610335,5040,5040,5040,5040,0
|
|
20231128,165600,10410610335,5040,5040,5040,5040,0
|
|
20231128,165500,10410610335,5040,5040,5040,5040,0
|
|
20231128,165400,10410610335,5040,5040,5040,5040,0
|
|
20231128,165300,10410610335,5040,5040,5040,5040,0
|
|
20231128,165200,10410610335,5040,5040,5040,5040,0
|
|
20231128,165100,10410610335,5040,5040,5040,5040,0
|
|
20231128,165000,10410610335,5040,5040,5040,5040,0
|
|
20231128,164900,10410610335,5040,5040,5040,5040,0
|
|
20231128,164800,10410610335,5040,5040,5040,5040,0
|
|
20231128,164700,10410610335,5040,5040,5040,5040,0
|
|
20231128,164600,10410610335,5040,5040,5040,5040,0
|
|
20231128,164500,10410610335,5040,5040,5040,5040,0
|
|
20231128,164400,10410610335,5040,5040,5040,5040,0
|
|
20231128,164300,10410610335,5040,5040,5040,5040,0
|
|
20231128,164200,10410610335,5040,5040,5040,5040,0
|
|
20231128,164100,10410610335,5040,5040,5040,5040,0
|
|
20231128,164000,10410610335,5040,5040,5040,5040,0
|
|
20231128,163900,10410610335,5040,5040,5040,5040,0
|
|
20231128,163800,10410610335,5040,5040,5040,5040,0
|
|
20231128,163700,10410610335,5040,5040,5040,5040,0
|
|
20231128,163600,10410610335,5040,5040,5040,5040,0
|
|
20231128,163500,10410610335,5040,5040,5040,5040,0
|
|
20231128,163400,10410610335,5040,5040,5040,5040,0
|
|
20231128,163300,10410610335,5040,5040,5040,5040,0
|
|
20231128,163200,10410610335,5040,5040,5040,5040,0
|
|
20231128,163100,10410610335,5040,5040,5040,5040,31394
|
|
20231128,163000,10410610335,5040,5040,5040,5040,0
|
|
20231128,162900,10410610335,5040,5040,5040,5040,0
|
|
20231128,162800,10410610335,5040,5040,5040,5040,0
|
|
20231128,162700,10410610335,5040,5040,5040,5040,0
|
|
20231128,162600,10410610335,5040,5040,5040,5040,0
|
|
20231128,162500,10410610335,5040,5040,5040,5040,0
|
|
20231128,162400,10410610335,5040,5040,5040,5040,0
|
|
20231128,162300,10410610335,5040,5040,5040,5040,0
|
|
20231128,162200,10410610335,5040,5040,5040,5040,0
|
|
20231128,162100,10410610335,5040,5040,5040,5040,0
|
|
20231128,162000,10410610335,5040,5040,5040,5040,0
|
|
20231128,161900,10410610335,5040,5040,5040,5040,0
|
|
20231128,161800,10410610335,5040,5040,5040,5040,0
|
|
20231128,161700,10410610335,5040,5040,5040,5040,0
|
|
20231128,161600,10410610335,5040,5040,5040,5040,0
|
|
20231128,161500,10410610335,5040,5040,5040,5040,0
|
|
20231128,161400,10410610335,5040,5040,5040,5040,0
|
|
20231128,161300,10410610335,5040,5040,5040,5040,0
|
|
20231128,161200,10410610335,5040,5040,5040,5040,0
|
|
20231128,161100,10410610335,5040,5040,5040,5040,0
|
|
20231128,161000,10410610335,5040,5040,5040,5040,0
|
|
20231128,160900,10410610335,5040,5040,5040,5040,0
|
|
20231128,160800,10410610335,5040,5040,5040,5040,0
|
|
20231128,160700,10410610335,5040,5040,5040,5040,0
|
|
20231128,160600,10410610335,5040,5040,5040,5040,0
|
|
20231128,160500,10410610335,5040,5040,5040,5040,0
|
|
20231128,160400,10410610335,5040,5040,5040,5040,0
|
|
20231128,160300,10410610335,5040,5040,5040,5040,0
|
|
20231128,160200,10410610335,5040,5040,5040,5040,0
|
|
20231128,160100,10410610335,5040,5040,5040,5040,31394
|
|
20231128,160000,10410610335,5040,5040,5040,5040,0
|
|
20231128,155900,10410610335,5040,5040,5040,5040,0
|
|
20231128,155800,10410610335,5040,5040,5040,5040,0
|
|
20231128,155700,10410610335,5040,5040,5040,5040,0
|
|
20231128,155600,10410610335,5040,5040,5040,5040,0
|
|
20231128,155500,10410610335,5040,5040,5040,5040,0
|
|
20231128,155400,10410610335,5040,5040,5040,5040,0
|
|
20231128,155300,10410610335,5040,5040,5040,5040,0
|
|
20231128,155200,10410610335,5040,5040,5040,5040,0
|
|
20231128,155100,10410610335,5040,5040,5040,5040,0
|
|
20231128,155000,10410610335,5040,5040,5040,5040,0
|
|
20231128,154900,10410610335,5040,5040,5040,5040,0
|
|
20231128,154800,10410610335,5040,5040,5040,5040,0
|
|
20231128,154700,10410610335,5040,5040,5040,5040,0
|
|
20231128,154600,10410610335,5040,5040,5040,5040,0
|
|
20231128,154500,10410610335,5040,5040,5040,5040,0
|
|
20231128,154400,10410610335,5040,5040,5040,5040,0
|
|
20231128,154300,10410610335,5040,5040,5040,5040,0
|
|
20231128,154200,10410610335,5040,5040,5040,5040,0
|
|
20231128,154100,10410610335,5040,5040,5040,5040,0
|
|
20231128,154000,10410610335,5040,5040,5040,5040,0
|
|
20231128,153900,10410610335,5040,5040,5040,5040,0
|
|
20231128,153800,10410610335,5040,5040,5040,5040,0
|
|
20231128,153700,10410610335,5040,5040,5040,5040,0
|
|
20231128,153600,10410610335,5040,5040,5040,5040,0
|
|
20231128,153500,10410610335,5040,5040,5040,5040,0
|
|
20231128,153400,10410610335,5040,5040,5040,5040,0
|
|
20231128,153300,10410610335,5040,5040,5040,5040,0
|
|
20231128,153200,10410610335,5040,5040,5040,5040,0
|
|
20231128,153100,10410610335,5040,5040,5040,5040,31394
|
|
20231128,153000,10410610335,5040,5040,5040,5040,31394
|
|
20231128,152900,10252384575,5020,5020,5020,5020,0
|
|
20231128,152800,10252384575,5020,5020,5020,5020,0
|
|
20231128,152700,10252384575,5020,5020,5020,5020,0
|
|
20231128,152600,10252384575,5020,5020,5020,5020,0
|
|
20231128,152500,10252384575,5020,5020,5020,5020,0
|
|
20231128,152400,10252384575,5020,5020,5020,5020,0
|
|
20231128,152300,10252384575,5020,5020,5020,5020,0
|
|
20231128,152200,10252384575,5020,5020,5020,5020,0
|
|
20231128,152100,10252384575,5020,5020,5020,5020,0
|
|
20231128,152000,10252384575,5020,5020,5020,5020,0
|
|
20231128,151900,10252384575,5020,5020,5030,5010,20900
|
|
20231128,151800,10147287625,5020,5020,5020,5010,7139
|
|
20231128,151700,10111470125,5020,5030,5030,5010,13331
|
|
20231128,151600,10044527495,5030,5020,5030,5020,4915
|
|
20231128,151500,10019835815,5030,5020,5030,5010,12873
|
|
20231128,151400,9955188115,5010,5010,5020,5000,14656
|
|
20231128,151300,9881697385,5000,5010,5010,4990,5360
|
|
20231128,151200,9854904600,5010,5000,5010,4980,14819
|
|
20231128,151100,9780906895,5000,5010,5010,5000,3443
|
|
20231128,151000,9763677025,5010,5000,5010,5000,2073
|
|
20231128,150900,9753300705,5010,5020,5020,5000,11841
|
|
20231128,150800,9693979835,5010,5020,5020,5010,2779
|
|
20231128,150700,9680040065,5020,5010,5020,5010,2077
|
|
20231128,150600,9669626395,5020,5020,5020,5010,3281
|
|
20231128,150500,9653156505,5020,5010,5020,5000,3290
|
|
20231128,150400,9636672325,5010,5020,5020,5000,3404
|
|
20231128,150300,9619613145,5020,5010,5020,5000,6779
|
|
20231128,150200,9585609215,5010,5030,5030,5010,1832
|
|
20231128,150100,9576412265,5020,5010,5030,5010,4769
|
|
20231128,150000,9552476765,5020,5030,5030,5010,3406
|
|
20231128,145900,9535383765,5030,5020,5030,5010,1571
|
|
20231128,145800,9527496715,5020,5010,5030,5010,2521
|
|
20231128,145700,9514847115,5020,5010,5020,5010,3704
|
|
20231128,145600,9496265535,5010,5020,5030,5010,14344
|
|
20231128,145500,9424318915,5020,5010,5020,5010,3584
|
|
20231128,145400,9406341395,5020,5020,5020,5010,1503
|
|
20231128,145300,9398803115,5020,5020,5030,5010,3460
|
|
20231128,145200,9381434495,5020,5030,5030,5020,3513
|
|
20231128,145100,9363791765,5030,5030,5040,5020,7478
|
|
20231128,145000,9326172285,5030,5030,5040,5030,3259
|
|
20231128,144900,9309756755,5030,5040,5040,5030,6075
|
|
20231128,144800,9279182735,5030,5030,5040,5020,21660
|
|
20231128,144700,9170177965,5030,5010,5030,5010,4055
|
|
20231128,144600,9149822115,5020,5030,5040,5010,10269
|
|
20231128,144500,9098238655,5030,5030,5040,5020,11585
|
|
20231128,144400,9039965175,5020,5010,5040,5000,33122
|
|
20231128,144300,8873795165,5010,5000,5010,5000,2503
|
|
20231128,144200,8861268675,5000,5010,5010,5000,2843
|
|
20231128,144100,8847047115,5010,5000,5010,4995,5051
|
|
20231128,144000,8821795760,5000,5000,5010,5000,873
|
|
20231128,143900,8817424360,5000,5000,5010,4995,4707
|
|
20231128,143800,8793882375,5010,5000,5010,5000,2156
|
|
20231128,143700,8783091405,5000,5000,5010,4995,14987
|
|
20231128,143600,8708154840,5000,4995,5000,4995,1867
|
|
20231128,143500,8698825675,4995,4995,4995,4995,1866
|
|
20231128,143400,8689505005,4995,4995,5000,4990,3379
|
|
20231128,143300,8672629730,5000,4995,5000,4990,5818
|
|
20231128,143200,8643568050,4995,4990,4995,4990,1109
|
|
20231128,143100,8638028960,4990,5000,5000,4990,5416
|
|
20231128,143000,8610992175,5000,4995,5000,4995,4226
|
|
20231128,142900,8589874795,4995,4995,5000,4995,6508
|
|
20231128,142800,8557352715,4995,5000,5000,4995,1774
|
|
20231128,142700,8548486165,5000,5000,5000,4995,2499
|
|
20231128,142600,8535991885,5000,5000,5000,4980,6170
|
|
20231128,142500,8505201335,5000,5000,5010,4995,4691
|
|
20231128,142400,8481738770,5010,4995,5010,4995,9495
|
|
20231128,142300,8434226220,5000,4990,5000,4985,3729
|
|
20231128,142200,8415614325,4990,4995,4995,4980,2496
|
|
20231128,142100,8403154310,4980,4990,5010,4980,28717
|
|
20231128,142000,8259635590,4990,4970,4990,4965,18718
|
|
20231128,141900,8166450175,4965,4965,4970,4965,6295
|
|
20231128,141800,8135172800,4965,4960,4970,4955,3148
|
|
20231128,141700,8119542710,4960,4960,4960,4955,3965
|
|
20231128,141600,8099882145,4960,4960,4960,4955,3841
|
|
20231128,141500,8080838285,4955,4960,4960,4950,1567
|
|
20231128,141400,8073077635,4960,4970,4975,4960,3206
|
|
20231128,141300,8057151445,4975,4985,4985,4975,4463
|
|
20231128,141200,8034920705,4980,4965,4985,4965,19380
|
|
20231128,141100,7938444275,4970,4945,4970,4940,23052
|
|
20231128,141000,7824277095,4945,4945,4945,4940,254
|
|
20231128,140900,7823021630,4945,4940,4945,4940,531
|
|
20231128,140800,7820397540,4940,4940,4945,4935,796
|
|
20231128,140700,7816464930,4935,4935,4940,4935,2099
|
|
20231128,140600,7806098775,4940,4925,4940,4925,3228
|
|
20231128,140500,7790184590,4925,4940,4940,4920,6669
|
|
20231128,140400,7757331640,4940,4940,4940,4925,345
|
|
20231128,140300,7755627385,4925,4925,4940,4925,711
|
|
20231128,140200,7752125665,4925,4935,4940,4925,1440
|
|
20231128,140100,7745026230,4940,4930,4940,4930,631
|
|
20231128,140000,7741914485,4930,4940,4940,4930,1758
|
|
20231128,135900,7733245765,4940,4940,4940,4930,2149
|
|
20231128,135800,7722632795,4940,4940,4940,4940,1110
|
|
20231128,135700,7717149395,4945,4945,4945,4940,449
|
|
20231128,135600,7714929595,4945,4925,4945,4925,578
|
|
20231128,135500,7712081705,4925,4945,4950,4925,5655
|
|
20231128,135400,7684165725,4945,4945,4945,4945,2868
|
|
20231128,135300,7669983465,4920,4950,4950,4920,4897
|
|
20231128,135200,7645841320,4950,4945,4950,4945,1032
|
|
20231128,135100,7640738070,4945,4945,4945,4945,1488
|
|
20231128,135000,7633379910,4945,4950,4955,4945,2396
|
|
20231128,134900,7621519775,4950,4950,4950,4945,2494
|
|
20231128,134800,7609182645,4950,4945,4950,4945,1069
|
|
20231128,134700,7603896430,4945,4930,4945,4925,9320
|
|
20231128,134600,7557915830,4930,4925,4930,4925,1510
|
|
20231128,134500,7550477075,4930,4930,4930,4930,301
|
|
20231128,134400,7548993145,4930,4930,4930,4925,3136
|
|
20231128,134300,7533533865,4930,4925,4930,4925,358
|
|
20231128,134200,7531769425,4930,4930,4930,4925,2001
|
|
20231128,134100,7521912410,4930,4930,4930,4925,1438
|
|
20231128,134000,7514823170,4930,4925,4930,4925,512
|
|
20231128,133900,7512299610,4925,4925,4925,4925,367
|
|
20231128,133800,7510492135,4925,4920,4925,4920,200
|
|
20231128,133700,7509507180,4920,4915,4920,4900,7749
|
|
20231128,133600,7471485975,4910,4910,4915,4910,1014
|
|
20231128,133500,7466505895,4905,4905,4910,4905,1988
|
|
20231128,133400,7456753695,4910,4910,4910,4905,619
|
|
20231128,133300,7453714715,4910,4910,4915,4910,1880
|
|
20231128,133200,7444475135,4905,4915,4920,4905,9804
|
|
20231128,133100,7396343275,4915,4915,4920,4910,7549
|
|
20231128,133000,7359248055,4915,4920,4925,4915,1951
|
|
20231128,132900,7349645645,4915,4925,4925,4915,266
|
|
20231128,132800,7348336125,4920,4910,4925,4910,1181
|
|
20231128,132700,7342530980,4910,4915,4920,4910,1206
|
|
20231128,132600,7336604500,4910,4905,4915,4900,1379
|
|
20231128,132500,7329844975,4915,4905,4915,4900,8129
|
|
20231128,132400,7290003635,4915,4910,4915,4905,6827
|
|
20231128,132300,7256515540,4905,4910,4915,4905,5354
|
|
20231128,132200,7230238605,4910,4915,4915,4910,769
|
|
20231128,132100,7226461165,4915,4925,4925,4915,1551
|
|
20231128,132000,7218835955,4925,4925,4925,4925,1347
|
|
20231128,131900,7212201980,4925,4915,4925,4915,24
|
|
20231128,131800,7212084000,4910,4930,4930,4910,1783
|
|
20231128,131700,7203318080,4910,4925,4930,4910,2012
|
|
20231128,131600,7193415205,4925,4910,4925,4905,2015
|
|
20231128,131500,7183517625,4905,4905,4910,4905,5390
|
|
20231128,131400,7157077955,4905,4910,4910,4905,658
|
|
20231128,131300,7153848930,4910,4910,4915,4905,3575
|
|
20231128,131200,7136298040,4915,4915,4915,4910,3623
|
|
20231128,131100,7118503595,4910,4915,4915,4910,1896
|
|
20231128,131000,7109192295,4910,4915,4915,4910,6386
|
|
20231128,130900,7077825760,4915,4915,4915,4910,1522
|
|
20231128,130800,7070349350,4920,4920,4920,4910,3006
|
|
20231128,130700,7055577890,4920,4920,4920,4915,2257
|
|
20231128,130600,7044484505,4920,4920,4925,4915,4009
|
|
20231128,130500,7024768995,4920,4920,4925,4920,404
|
|
20231128,130400,7022780710,4920,4925,4925,4920,9950
|
|
20231128,130300,6973826355,4925,4930,4930,4920,4273
|
|
20231128,130200,6952783140,4930,4930,4935,4930,2007
|
|
20231128,130100,6942888490,4935,4935,4935,4930,76
|
|
20231128,130000,6942513540,4930,4930,4930,4930,46
|
|
20231128,125900,6942286760,4940,4930,4940,4930,214
|
|
20231128,125800,6941231730,4940,4940,4940,4935,1042
|
|
20231128,125700,6936086020,4940,4940,4940,4940,543
|
|
20231128,125600,6933403600,4930,4930,4940,4930,2278
|
|
20231128,125500,6922162660,4935,4940,4940,4930,518
|
|
20231128,125400,6919607695,4940,4940,4940,4940,3396
|
|
20231128,125300,6902831455,4940,4930,4940,4925,1514
|
|
20231128,125200,6895367710,4920,4925,4930,4920,1462
|
|
20231128,125100,6888167665,4925,4930,4930,4920,5562
|
|
20231128,125000,6860784325,4930,4940,4940,4930,1215
|
|
20231128,124900,6854790000,4940,4925,4940,4925,1016
|
|
20231128,124800,6849781310,4930,4930,4940,4925,1035
|
|
20231128,124700,6844681810,4930,4930,4930,4925,3675
|
|
20231128,124600,6826574060,4930,4935,4935,4930,3482
|
|
20231128,124500,6809404105,4930,4940,4940,4930,4887
|
|
20231128,124400,6785298910,4935,4945,4950,4935,5379
|
|
20231128,124300,6758725855,4945,4950,4950,4945,610
|
|
20231128,124200,6755708855,4955,4950,4955,4945,2269
|
|
20231128,124100,6744478040,4950,4950,4950,4950,1435
|
|
20231128,124000,6737374790,4950,4960,4960,4945,3116
|
|
20231128,123900,6721960085,4960,4960,4960,4950,536
|
|
20231128,123800,6719302525,4960,4960,4960,4945,2369
|
|
20231128,123700,6707574235,4960,4960,4960,4950,2082
|
|
20231128,123600,6697263505,4955,4950,4955,4950,1296
|
|
20231128,123500,6690842215,4955,4960,4965,4955,2715
|
|
20231128,123400,6677381940,4960,4955,4960,4950,1633
|
|
20231128,123300,6669283900,4955,4950,4960,4950,3396
|
|
20231128,123200,6652465455,4955,4955,4955,4950,2447
|
|
20231128,123100,6640351085,4955,4955,4955,4955,328
|
|
20231128,123000,6638725845,4955,4950,4955,4950,1020
|
|
20231128,122900,6633672390,4950,4950,4950,4950,772
|
|
20231128,122800,6629850990,4950,4950,4955,4950,206
|
|
20231128,122700,6628831285,4950,4950,4950,4945,627
|
|
20231128,122600,6625729465,4945,4945,4945,4945,311
|
|
20231128,122500,6624191570,4940,4940,4945,4940,509
|
|
20231128,122400,6621675850,4945,4940,4945,4940,1291
|
|
20231128,122300,6615297505,4945,4945,4945,4940,1086
|
|
20231128,122200,6609927610,4940,4945,4945,4940,3258
|
|
20231128,122100,6593822590,4945,4950,4950,4945,35
|
|
20231128,122000,6593649345,4950,4955,4955,4945,2135
|
|
20231128,121900,6583082320,4945,4945,4945,4945,0
|
|
20231128,121800,6583082320,4945,4945,4955,4945,1816
|
|
20231128,121700,6574092970,4955,4955,4955,4945,1338
|
|
20231128,121600,6567470495,4955,4955,4955,4950,1180
|
|
20231128,121500,6561627450,4955,4965,4965,4955,513
|
|
20231128,121400,6559080485,4955,4965,4965,4950,489
|
|
20231128,121300,6556656900,4965,4965,4965,4950,1355
|
|
20231128,121200,6549931090,4965,4960,4965,4960,1003
|
|
20231128,121100,6544955960,4950,4960,4960,4945,542
|
|
20231128,121000,6542275240,4945,4950,4965,4945,1544
|
|
20231128,120900,6534637435,4965,4960,4965,4960,1158
|
|
20231128,120800,6528893510,4965,4945,4970,4945,1958
|
|
20231128,120700,6519183685,4970,4945,4970,4945,3176
|
|
20231128,120600,6503448000,4945,4945,4945,4945,1791
|
|
20231128,120500,6494591505,4940,4945,4945,4940,2421
|
|
20231128,120400,6482620430,4945,4930,4945,4925,2977
|
|
20231128,120300,6467949380,4945,4940,4945,4920,7707
|
|
20231128,120200,6429970285,4930,4940,4945,4930,6957
|
|
20231128,120100,6395615660,4940,4965,4965,4940,8417
|
|
20231128,120000,6353987830,4950,4965,4965,4950,881
|
|
20231128,115900,6349626835,4950,4965,4965,4950,1001
|
|
20231128,115800,6344671855,4945,4950,4950,4945,949
|
|
20231128,115700,6339975915,4950,4945,4950,4940,6434
|
|
20231128,115600,6308178820,4945,4950,4950,4940,3895
|
|
20231128,115500,6288918265,4950,4950,4950,4950,572
|
|
20231128,115400,6286086865,4950,4960,4960,4950,6732
|
|
20231128,115300,6252746440,4960,4965,4965,4960,2776
|
|
20231128,115200,6238977365,4960,4965,4965,4960,375
|
|
20231128,115100,6237115790,4960,4975,4975,4960,3805
|
|
20231128,115000,6218219015,4970,4970,4975,4970,4173
|
|
20231128,114900,6197479190,4970,4970,4975,4970,1676
|
|
20231128,114800,6189148965,4970,4970,4975,4970,586
|
|
20231128,114700,6186236005,4975,4970,4975,4970,2234
|
|
20231128,114600,6175133015,4970,4965,4970,4960,541
|
|
20231128,114500,6172447040,4960,4965,4970,4960,4129
|
|
20231128,114400,6151941970,4975,4975,4975,4965,464
|
|
20231128,114300,6149635895,4975,4965,4975,4950,3449
|
|
20231128,114200,6132539540,4980,4975,4980,4970,6978
|
|
20231128,114100,6097838500,4980,4975,4980,4975,851
|
|
20231128,114000,6093600800,4980,4975,4980,4975,363
|
|
20231128,113900,6091794225,4975,4975,4980,4975,1820
|
|
20231128,113800,6082738270,4975,4975,4975,4970,1328
|
|
20231128,113700,6076133050,4975,4975,4975,4970,1519
|
|
20231128,113600,6068578465,4975,4975,4975,4970,803
|
|
20231128,113500,6064586555,4970,4975,4980,4970,2200
|
|
20231128,113400,6053649485,4970,4970,4975,4970,2292
|
|
20231128,113300,6042256940,4970,4970,4970,4965,2586
|
|
20231128,113200,6029408975,4970,4965,4970,4955,4222
|
|
20231128,113100,6008461775,4965,4980,4980,4955,2413
|
|
20231128,113000,5996495650,4970,4975,4990,4955,15079
|
|
20231128,112900,5921492290,4975,4955,4975,4950,7042
|
|
20231128,112800,5886517075,4960,4955,4960,4950,2464
|
|
20231128,112700,5874307705,4955,4950,4955,4945,3152
|
|
20231128,112600,5858701430,4950,4940,4950,4935,4965
|
|
20231128,112500,5834142630,4940,4940,4940,4940,2500
|
|
20231128,112400,5821792630,4940,4945,4945,4935,1782
|
|
20231128,112300,5812989075,4945,4935,4950,4930,2782
|
|
20231128,112200,5799243900,4935,4950,4950,4930,9638
|
|
20231128,112100,5751649875,4950,4950,4955,4945,1948
|
|
20231128,112000,5742007775,4950,4955,4955,4950,4426
|
|
20231128,111900,5720098005,4955,4950,4965,4950,1373
|
|
20231128,111800,5713300940,4955,4965,4965,4950,1198
|
|
20231128,111700,5707370410,4965,4970,4970,4950,3621
|
|
20231128,111600,5689426360,4970,4960,4970,4960,1044
|
|
20231128,111500,5684246555,4960,4965,4970,4960,730
|
|
20231128,111400,5680622250,4970,4940,4980,4935,12227
|
|
20231128,111300,5620151950,4930,4950,4950,4930,4695
|
|
20231128,111200,5596954015,4940,4970,4970,4940,19872
|
|
20231128,111100,5498489320,4970,4975,4975,4965,8592
|
|
20231128,111000,5455788885,4975,4975,4980,4975,1478
|
|
20231128,110900,5448435000,4975,4975,4980,4975,2249
|
|
20231128,110800,5437246185,4980,4980,4980,4975,2022
|
|
20231128,110700,5427178125,4975,4980,4980,4975,1099
|
|
20231128,110600,5421707635,5000,5000,5000,4995,1512
|
|
20231128,110500,5414150205,5000,4970,5000,4970,8449
|
|
20231128,110400,5372001770,4970,4970,4975,4965,1762
|
|
20231128,110300,5363245965,4960,4970,4970,4960,6298
|
|
20231128,110200,5331973235,4970,4975,4975,4970,2866
|
|
20231128,110100,5317727155,4975,4980,4980,4975,2652
|
|
20231128,110000,5304533230,4980,4980,4990,4975,8210
|
|
20231128,105900,5263647880,4975,4975,4975,4970,4606
|
|
20231128,105800,5240736970,4980,4980,4980,4975,2589
|
|
20231128,105700,5227847935,4980,5000,5000,4980,18696
|
|
20231128,105600,5134592985,5000,5010,5010,5000,4872
|
|
20231128,105500,5110191065,5000,4995,5000,4995,4550
|
|
20231128,105400,5087441790,4990,4985,4995,4985,4201
|
|
20231128,105300,5066476175,4985,4985,4990,4980,5191
|
|
20231128,105200,5040599240,4985,4990,4990,4985,880
|
|
20231128,105100,5036208530,4990,4985,4990,4980,1834
|
|
20231128,105000,5027067590,4990,4995,4995,4990,1038
|
|
20231128,104900,5021884020,4990,4985,4990,4985,2732
|
|
20231128,104800,5008260385,4985,4990,4990,4985,2043
|
|
20231128,104700,4998070890,4990,4990,4990,4970,1872
|
|
20231128,104600,4988742385,4990,4985,4995,4970,10408
|
|
20231128,104500,4936944610,4995,4995,4995,4990,3114
|
|
20231128,104400,4921392495,4995,4975,5000,4965,3003
|
|
20231128,104300,4906427230,4975,4970,4985,4965,1794
|
|
20231128,104200,4897510635,4965,4975,4975,4965,3660
|
|
20231128,104100,4879328240,4970,4980,4990,4970,10349
|
|
20231128,104000,4827819325,4985,5020,5020,4980,12410
|
|
20231128,103900,4765750305,5020,5000,5020,4995,4685
|
|
20231128,103800,4742285860,4995,4995,5000,4990,2523
|
|
20231128,103700,4729684175,4990,4990,4990,4980,2898
|
|
20231128,103600,4715223275,4980,4980,4990,4975,3913
|
|
20231128,103500,4695740065,4980,4975,4995,4975,1645
|
|
20231128,103400,4687537390,4995,5010,5020,4970,32271
|
|
20231128,103300,4526156500,5010,5030,5040,5010,29117
|
|
20231128,103200,4379848390,5030,5010,5030,5000,18475
|
|
20231128,103100,4287190350,5010,4995,5010,4995,24287
|
|
20231128,103000,4165718355,4995,4980,4995,4975,19672
|
|
20231128,102900,4067635725,4995,4960,4995,4955,20609
|
|
20231128,102800,3965098270,4960,4955,4960,4955,5849
|
|
20231128,102700,3936104235,4955,4945,4955,4945,4355
|
|
20231128,102600,3914548735,4945,4945,4950,4945,1950
|
|
20231128,102500,3904905900,4945,4950,4950,4945,5262
|
|
20231128,102400,3878872830,4950,4940,4950,4940,3225
|
|
20231128,102300,3862924715,4940,4935,4940,4930,4991
|
|
20231128,102200,3838274765,4935,4940,4945,4935,611
|
|
20231128,102100,3835256575,4940,4935,4940,4935,1212
|
|
20231128,102000,3829272580,4935,4945,4950,4930,1830
|
|
20231128,101900,3820222030,4945,4915,4950,4915,16058
|
|
20231128,101800,3740850145,4925,4915,4925,4905,12096
|
|
20231128,101700,3681395905,4915,4905,4915,4900,991
|
|
20231128,101600,3676533550,4915,4915,4915,4910,2881
|
|
20231128,101500,3662384685,4915,4915,4920,4915,2074
|
|
20231128,101400,3652189965,4915,4915,4920,4915,285
|
|
20231128,101300,3650787860,4920,4920,4925,4910,2017
|
|
20231128,101200,3640866505,4920,4910,4925,4910,5670
|
|
20231128,101100,3612977915,4910,4915,4915,4900,1625
|
|
20231128,101000,3605003845,4915,4895,4915,4895,8311
|
|
20231128,100900,3564280355,4895,4890,4895,4880,1910
|
|
20231128,100800,3554956480,4880,4880,4895,4880,10013
|
|
20231128,100700,3506073835,4880,4880,4890,4880,1982
|
|
20231128,100600,3496401525,4875,4885,4890,4875,7509
|
|
20231128,100500,3459738460,4885,4895,4900,4880,4796
|
|
20231128,100400,3436294615,4890,4910,4910,4890,21054
|
|
20231128,100300,3333145555,4910,4915,4925,4910,3507
|
|
20231128,100200,3315915635,4915,4925,4930,4915,4516
|
|
20231128,100100,3293693885,4925,4945,4945,4925,7631
|
|
20231128,100000,3256037430,4945,4940,4945,4940,5336
|
|
20231128,095900,3229669665,4940,4940,4945,4940,5015
|
|
20231128,095800,3204888030,4945,4940,4945,4940,6518
|
|
20231128,095700,3172678955,4940,4940,4940,4935,1928
|
|
20231128,095600,3163154855,4940,4930,4945,4930,794
|
|
20231128,095500,3159234825,4930,4925,4940,4920,3802
|
|
20231128,095400,3140497395,4925,4930,4935,4920,4138
|
|
20231128,095300,3120095685,4935,4955,4955,4920,7309
|
|
20231128,095200,3083989370,4950,4950,4950,4940,17228
|
|
20231128,095100,2998730815,4945,4910,4945,4910,8134
|
|
20231128,095000,2958617810,4905,4900,4905,4895,7005
|
|
20231128,094900,2924288685,4900,4895,4900,4890,4810
|
|
20231128,094800,2900733880,4895,4880,4895,4880,4856
|
|
20231128,094700,2876971110,4890,4875,4890,4875,6485
|
|
20231128,094600,2845313690,4875,4875,4880,4870,1752
|
|
20231128,094500,2836774455,4870,4875,4875,4870,2351
|
|
20231128,094400,2825318765,4870,4870,4875,4870,2498
|
|
20231128,094300,2813150090,4875,4875,4880,4870,4220
|
|
20231128,094200,2792575735,4880,4865,4885,4865,8173
|
|
20231128,094100,2752708310,4865,4865,4870,4865,2124
|
|
20231128,094000,2742372935,4870,4860,4870,4855,2833
|
|
20231128,093900,2728613580,4860,4845,4870,4840,18768
|
|
20231128,093800,2637562950,4845,4850,4850,4840,4780
|
|
20231128,093700,2614417760,4850,4845,4850,4840,5072
|
|
20231128,093600,2589836775,4840,4840,4850,4840,12440
|
|
20231128,093500,2529600275,4840,4855,4855,4840,8668
|
|
20231128,093400,2487630385,4855,4845,4860,4835,8503
|
|
20231128,093300,2446420655,4845,4850,4850,4840,7750
|
|
20231128,093200,2408850570,4855,4865,4865,4855,3913
|
|
20231128,093100,2389837140,4865,4860,4865,4860,9635
|
|
20231128,093000,2342999270,4865,4845,4870,4840,4343
|
|
20231128,092900,2321958085,4840,4835,4855,4835,16438
|
|
20231128,092800,2242353045,4840,4840,4845,4835,8543
|
|
20231128,092700,2201014295,4840,4835,4845,4835,7224
|
|
20231128,092600,2166068335,4835,4835,4835,4820,28135
|
|
20231128,092500,2030217775,4835,4845,4845,4830,21499
|
|
20231128,092400,1926227220,4845,4855,4855,4840,29861
|
|
20231128,092300,1781415495,4855,4865,4875,4850,12416
|
|
20231128,092200,1721147015,4855,4880,4885,4855,49224
|
|
20231128,092100,1481513725,4885,4890,4895,4880,8144
|
|
20231128,092000,1441727745,4890,4895,4895,4885,7089
|
|
20231128,091900,1407042700,4895,4900,4900,4895,2263
|
|
20231128,091800,1395959585,4900,4905,4905,4900,1994
|
|
20231128,091700,1386186510,4905,4910,4910,4895,4024
|
|
20231128,091600,1366446700,4910,4910,4915,4900,8405
|
|
20231128,091500,1325195660,4910,4875,4910,4870,37166
|
|
20231128,091400,1143671415,4870,4885,4885,4870,10650
|
|
20231128,091300,1091732065,4885,4885,4890,4880,13379
|
|
20231128,091200,1026387120,4885,4885,4890,4880,4758
|
|
20231128,091100,1003151930,4885,4895,4895,4880,12704
|
|
20231128,091000,941058445,4895,4895,4895,4885,832
|
|
20231128,090900,936988735,4885,4900,4900,4885,8790
|
|
20231128,090800,893991670,4900,4900,4915,4895,28713
|
|
20231128,090700,753265200,4895,4900,4905,4880,15794
|
|
20231128,090600,675976975,4900,4865,4900,4860,28626
|
|
20231128,090500,536379000,4860,4890,4890,4860,24564
|
|
20231128,090400,416602440,4890,4895,4900,4880,11396
|
|
20231128,090300,360872885,4895,4890,4900,4885,5161
|
|
20231128,090200,335615160,4900,4890,4900,4875,11243
|
|
20231128,090100,280723510,4875,4860,4905,4860,11921
|
|
20231128,090000,222667005,4860,4880,4925,4830,45635
|