666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,200300,19121792050,2880,2880,2880,2880,89035
|
|
20231122,200200,19121792050,2880,2880,2880,2880,0
|
|
20231122,200100,19121792050,2880,2880,2880,2880,0
|
|
20231122,200000,19121792050,2880,2880,2880,2880,0
|
|
20231122,195900,19121792050,2880,2880,2880,2880,0
|
|
20231122,195800,19121792050,2880,2880,2880,2880,0
|
|
20231122,195700,19121792050,2880,2880,2880,2880,0
|
|
20231122,195600,19121792050,2880,2880,2880,2880,0
|
|
20231122,195500,19121792050,2880,2880,2880,2880,0
|
|
20231122,195400,19121792050,2880,2880,2880,2880,0
|
|
20231122,195300,19121792050,2880,2880,2880,2880,0
|
|
20231122,195200,19121792050,2880,2880,2880,2880,0
|
|
20231122,195100,19121792050,2880,2880,2880,2880,0
|
|
20231122,195000,19121792050,2880,2880,2880,2880,0
|
|
20231122,194900,19121792050,2880,2880,2880,2880,0
|
|
20231122,194800,19121792050,2880,2880,2880,2880,0
|
|
20231122,194700,19121792050,2880,2880,2880,2880,0
|
|
20231122,194600,19121792050,2880,2880,2880,2880,0
|
|
20231122,194500,19121792050,2880,2880,2880,2880,0
|
|
20231122,194400,19121792050,2880,2880,2880,2880,0
|
|
20231122,194300,19121792050,2880,2880,2880,2880,0
|
|
20231122,194200,19121792050,2880,2880,2880,2880,0
|
|
20231122,194100,19121792050,2880,2880,2880,2880,0
|
|
20231122,194000,19121792050,2880,2880,2880,2880,0
|
|
20231122,193900,19121792050,2880,2880,2880,2880,0
|
|
20231122,193800,19121792050,2880,2880,2880,2880,0
|
|
20231122,193700,19121792050,2880,2880,2880,2880,0
|
|
20231122,193600,19121792050,2880,2880,2880,2880,0
|
|
20231122,193500,19121792050,2880,2880,2880,2880,0
|
|
20231122,193400,19121792050,2880,2880,2880,2880,0
|
|
20231122,193300,19121792050,2880,2880,2880,2880,89035
|
|
20231122,193200,19121792050,2880,2880,2880,2880,0
|
|
20231122,193100,19121792050,2880,2880,2880,2880,0
|
|
20231122,193000,19121792050,2880,2880,2880,2880,0
|
|
20231122,192900,19121792050,2880,2880,2880,2880,0
|
|
20231122,192800,19121792050,2880,2880,2880,2880,0
|
|
20231122,192700,19121792050,2880,2880,2880,2880,0
|
|
20231122,192600,19121792050,2880,2880,2880,2880,0
|
|
20231122,192500,19121792050,2880,2880,2880,2880,0
|
|
20231122,192400,19121792050,2880,2880,2880,2880,0
|
|
20231122,192300,19121792050,2880,2880,2880,2880,0
|
|
20231122,192200,19121792050,2880,2880,2880,2880,0
|
|
20231122,192100,19121792050,2880,2880,2880,2880,0
|
|
20231122,192000,19121792050,2880,2880,2880,2880,0
|
|
20231122,191900,19121792050,2880,2880,2880,2880,0
|
|
20231122,191800,19121792050,2880,2880,2880,2880,0
|
|
20231122,191700,19121792050,2880,2880,2880,2880,0
|
|
20231122,191600,19121792050,2880,2880,2880,2880,0
|
|
20231122,191500,19121792050,2880,2880,2880,2880,0
|
|
20231122,191400,19121792050,2880,2880,2880,2880,0
|
|
20231122,191300,19121792050,2880,2880,2880,2880,0
|
|
20231122,191200,19121792050,2880,2880,2880,2880,0
|
|
20231122,191100,19121792050,2880,2880,2880,2880,0
|
|
20231122,191000,19121792050,2880,2880,2880,2880,0
|
|
20231122,190900,19121792050,2880,2880,2880,2880,0
|
|
20231122,190800,19121792050,2880,2880,2880,2880,0
|
|
20231122,190700,19121792050,2880,2880,2880,2880,0
|
|
20231122,190600,19121792050,2880,2880,2880,2880,0
|
|
20231122,190500,19121792050,2880,2880,2880,2880,0
|
|
20231122,190400,19121792050,2880,2880,2880,2880,0
|
|
20231122,190300,19121792050,2880,2880,2880,2880,89035
|
|
20231122,190200,19121792050,2880,2880,2880,2880,0
|
|
20231122,190100,19121792050,2880,2880,2880,2880,0
|
|
20231122,190000,19121792050,2880,2880,2880,2880,0
|
|
20231122,185900,19121792050,2880,2880,2880,2880,0
|
|
20231122,185800,19121792050,2880,2880,2880,2880,0
|
|
20231122,185700,19121792050,2880,2880,2880,2880,0
|
|
20231122,185600,19121792050,2880,2880,2880,2880,0
|
|
20231122,185500,19121792050,2880,2880,2880,2880,0
|
|
20231122,185400,19121792050,2880,2880,2880,2880,0
|
|
20231122,185300,19121792050,2880,2880,2880,2880,0
|
|
20231122,185200,19121792050,2880,2880,2880,2880,0
|
|
20231122,185100,19121792050,2880,2880,2880,2880,0
|
|
20231122,185000,19121792050,2880,2880,2880,2880,0
|
|
20231122,184900,19121792050,2880,2880,2880,2880,0
|
|
20231122,184800,19121792050,2880,2880,2880,2880,0
|
|
20231122,184700,19121792050,2880,2880,2880,2880,0
|
|
20231122,184600,19121792050,2880,2880,2880,2880,0
|
|
20231122,184500,19121792050,2880,2880,2880,2880,0
|
|
20231122,184400,19121792050,2880,2880,2880,2880,0
|
|
20231122,184300,19121792050,2880,2880,2880,2880,0
|
|
20231122,184200,19121792050,2880,2880,2880,2880,0
|
|
20231122,184100,19121792050,2880,2880,2880,2880,0
|
|
20231122,184000,19121792050,2880,2880,2880,2880,0
|
|
20231122,183900,19121792050,2880,2880,2880,2880,0
|
|
20231122,183800,19121792050,2880,2880,2880,2880,0
|
|
20231122,183700,19121792050,2880,2880,2880,2880,0
|
|
20231122,183600,19121792050,2880,2880,2880,2880,0
|
|
20231122,183500,19121792050,2880,2880,2880,2880,0
|
|
20231122,183400,19121792050,2880,2880,2880,2880,0
|
|
20231122,183300,19121792050,2880,2880,2880,2880,89035
|
|
20231122,183200,19121792050,2880,2880,2880,2880,0
|
|
20231122,183100,19121792050,2880,2880,2880,2880,0
|
|
20231122,183000,19121792050,2880,2880,2880,2880,0
|
|
20231122,182900,19121792050,2880,2880,2880,2880,0
|
|
20231122,182800,19121792050,2880,2880,2880,2880,0
|
|
20231122,182700,19121792050,2880,2880,2880,2880,0
|
|
20231122,182600,19121792050,2880,2880,2880,2880,0
|
|
20231122,182500,19121792050,2880,2880,2880,2880,0
|
|
20231122,182400,19121792050,2880,2880,2880,2880,0
|
|
20231122,182300,19121792050,2880,2880,2880,2880,0
|
|
20231122,182200,19121792050,2880,2880,2880,2880,0
|
|
20231122,182100,19121792050,2880,2880,2880,2880,0
|
|
20231122,182000,19121792050,2880,2880,2880,2880,0
|
|
20231122,181900,19121792050,2880,2880,2880,2880,0
|
|
20231122,181800,19121792050,2880,2880,2880,2880,0
|
|
20231122,181700,19121792050,2880,2880,2880,2880,0
|
|
20231122,181600,19121792050,2880,2880,2880,2880,0
|
|
20231122,181500,19121792050,2880,2880,2880,2880,0
|
|
20231122,181400,19121792050,2880,2880,2880,2880,0
|
|
20231122,181300,19121792050,2880,2880,2880,2880,0
|
|
20231122,181200,19121792050,2880,2880,2880,2880,0
|
|
20231122,181100,19121792050,2880,2880,2880,2880,0
|
|
20231122,181000,19121792050,2880,2880,2880,2880,0
|
|
20231122,180900,19121792050,2880,2880,2880,2880,0
|
|
20231122,180800,19121792050,2880,2880,2880,2880,0
|
|
20231122,180700,19121792050,2880,2880,2880,2880,0
|
|
20231122,180600,19121792050,2880,2880,2880,2880,0
|
|
20231122,180500,19121792050,2880,2880,2880,2880,0
|
|
20231122,180400,19121792050,2880,2880,2880,2880,0
|
|
20231122,180300,19121792050,2880,2880,2880,2880,89035
|
|
20231122,180200,19121792050,2880,2880,2880,2880,0
|
|
20231122,180100,19121792050,2880,2880,2880,2880,0
|
|
20231122,180000,19121792050,2880,2880,2880,2880,0
|
|
20231122,175900,19121792050,2880,2880,2880,2880,0
|
|
20231122,175800,19121792050,2880,2880,2880,2880,0
|
|
20231122,175700,19121792050,2880,2880,2880,2880,0
|
|
20231122,175600,19121792050,2880,2880,2880,2880,0
|
|
20231122,175500,19121792050,2880,2880,2880,2880,0
|
|
20231122,175400,19121792050,2880,2880,2880,2880,0
|
|
20231122,175300,19121792050,2880,2880,2880,2880,0
|
|
20231122,175200,19121792050,2880,2880,2880,2880,0
|
|
20231122,175100,19121792050,2880,2880,2880,2880,0
|
|
20231122,175000,19121792050,2880,2880,2880,2880,0
|
|
20231122,174900,19121792050,2880,2880,2880,2880,0
|
|
20231122,174800,19121792050,2880,2880,2880,2880,0
|
|
20231122,174700,19121792050,2880,2880,2880,2880,0
|
|
20231122,174600,19121792050,2880,2880,2880,2880,0
|
|
20231122,174500,19121792050,2880,2880,2880,2880,0
|
|
20231122,174400,19121792050,2880,2880,2880,2880,0
|
|
20231122,174300,19121792050,2880,2880,2880,2880,0
|
|
20231122,174200,19121792050,2880,2880,2880,2880,0
|
|
20231122,174100,19121792050,2880,2880,2880,2880,0
|
|
20231122,174000,19121792050,2880,2880,2880,2880,0
|
|
20231122,173900,19121792050,2880,2880,2880,2880,0
|
|
20231122,173800,19121792050,2880,2880,2880,2880,0
|
|
20231122,173700,19121792050,2880,2880,2880,2880,0
|
|
20231122,173600,19121792050,2880,2880,2880,2880,0
|
|
20231122,173500,19121792050,2880,2880,2880,2880,0
|
|
20231122,173400,19121792050,2880,2880,2880,2880,0
|
|
20231122,173300,19121792050,2880,2880,2880,2880,89035
|
|
20231122,173200,19121792050,2880,2880,2880,2880,0
|
|
20231122,173100,19121792050,2880,2880,2880,2880,0
|
|
20231122,173000,19121792050,2880,2880,2880,2880,0
|
|
20231122,172900,19121792050,2880,2880,2880,2880,0
|
|
20231122,172800,19121792050,2880,2880,2880,2880,0
|
|
20231122,172700,19121792050,2880,2880,2880,2880,0
|
|
20231122,172600,19121792050,2880,2880,2880,2880,0
|
|
20231122,172500,19121792050,2880,2880,2880,2880,0
|
|
20231122,172400,19121792050,2880,2880,2880,2880,0
|
|
20231122,172300,19121792050,2880,2880,2880,2880,0
|
|
20231122,172200,19121792050,2880,2880,2880,2880,0
|
|
20231122,172100,19121792050,2880,2880,2880,2880,0
|
|
20231122,172000,19121792050,2880,2880,2880,2880,0
|
|
20231122,171900,19121792050,2880,2880,2880,2880,0
|
|
20231122,171800,19121792050,2880,2880,2880,2880,0
|
|
20231122,171700,19121792050,2880,2880,2880,2880,0
|
|
20231122,171600,19121792050,2880,2880,2880,2880,0
|
|
20231122,171500,19121792050,2880,2880,2880,2880,0
|
|
20231122,171400,19121792050,2880,2880,2880,2880,0
|
|
20231122,171300,19121792050,2880,2880,2880,2880,0
|
|
20231122,171200,19121792050,2880,2880,2880,2880,0
|
|
20231122,171100,19121792050,2880,2880,2880,2880,0
|
|
20231122,171000,19121792050,2880,2880,2880,2880,0
|
|
20231122,170900,19121792050,2880,2880,2880,2880,0
|
|
20231122,170800,19121792050,2880,2880,2880,2880,0
|
|
20231122,170700,19121792050,2880,2880,2880,2880,0
|
|
20231122,170600,19121792050,2880,2880,2880,2880,0
|
|
20231122,170500,19121792050,2880,2880,2880,2880,0
|
|
20231122,170400,19121792050,2880,2880,2880,2880,0
|
|
20231122,170300,19121792050,2880,2880,2880,2880,89035
|
|
20231122,170200,19121792050,2880,2880,2880,2880,0
|
|
20231122,170100,19121792050,2880,2880,2880,2880,0
|
|
20231122,170000,19121792050,2880,2880,2880,2880,0
|
|
20231122,165900,19121792050,2880,2880,2880,2880,0
|
|
20231122,165800,19121792050,2880,2880,2880,2880,0
|
|
20231122,165700,19121792050,2880,2880,2880,2880,0
|
|
20231122,165600,19121792050,2880,2880,2880,2880,0
|
|
20231122,165500,19121792050,2880,2880,2880,2880,0
|
|
20231122,165400,19121792050,2880,2880,2880,2880,0
|
|
20231122,165300,19121792050,2880,2880,2880,2880,0
|
|
20231122,165200,19121792050,2880,2880,2880,2880,0
|
|
20231122,165100,19121792050,2880,2880,2880,2880,0
|
|
20231122,165000,19121792050,2880,2880,2880,2880,0
|
|
20231122,164900,19121792050,2880,2880,2880,2880,0
|
|
20231122,164800,19121792050,2880,2880,2880,2880,0
|
|
20231122,164700,19121792050,2880,2880,2880,2880,0
|
|
20231122,164600,19121792050,2880,2880,2880,2880,0
|
|
20231122,164500,19121792050,2880,2880,2880,2880,0
|
|
20231122,164400,19121792050,2880,2880,2880,2880,0
|
|
20231122,164300,19121792050,2880,2880,2880,2880,0
|
|
20231122,164200,19121792050,2880,2880,2880,2880,0
|
|
20231122,164100,19121792050,2880,2880,2880,2880,0
|
|
20231122,164000,19121792050,2880,2880,2880,2880,0
|
|
20231122,163900,19121792050,2880,2880,2880,2880,0
|
|
20231122,163800,19121792050,2880,2880,2880,2880,0
|
|
20231122,163700,19121792050,2880,2880,2880,2880,0
|
|
20231122,163600,19121792050,2880,2880,2880,2880,0
|
|
20231122,163500,19121792050,2880,2880,2880,2880,0
|
|
20231122,163400,19121792050,2880,2880,2880,2880,0
|
|
20231122,163300,19121792050,2880,2880,2880,2880,89035
|
|
20231122,163200,19121792050,2880,2880,2880,2880,0
|
|
20231122,163100,19121792050,2880,2880,2880,2880,0
|
|
20231122,163000,19121792050,2880,2880,2880,2880,0
|
|
20231122,162900,19121792050,2880,2880,2880,2880,0
|
|
20231122,162800,19121792050,2880,2880,2880,2880,0
|
|
20231122,162700,19121792050,2880,2880,2880,2880,0
|
|
20231122,162600,19121792050,2880,2880,2880,2880,0
|
|
20231122,162500,19121792050,2880,2880,2880,2880,0
|
|
20231122,162400,19121792050,2880,2880,2880,2880,0
|
|
20231122,162300,19121792050,2880,2880,2880,2880,0
|
|
20231122,162200,19121792050,2880,2880,2880,2880,0
|
|
20231122,162100,19121792050,2880,2880,2880,2880,0
|
|
20231122,162000,19121792050,2880,2880,2880,2880,0
|
|
20231122,161900,19121792050,2880,2880,2880,2880,0
|
|
20231122,161800,19121792050,2880,2880,2880,2880,0
|
|
20231122,161700,19121792050,2880,2880,2880,2880,0
|
|
20231122,161600,19121792050,2880,2880,2880,2880,0
|
|
20231122,161500,19121792050,2880,2880,2880,2880,0
|
|
20231122,161400,19121792050,2880,2880,2880,2880,0
|
|
20231122,161300,19121792050,2880,2880,2880,2880,0
|
|
20231122,161200,19121792050,2880,2880,2880,2880,0
|
|
20231122,161100,19121792050,2880,2880,2880,2880,0
|
|
20231122,161000,19121792050,2880,2880,2880,2880,0
|
|
20231122,160900,19121792050,2880,2880,2880,2880,0
|
|
20231122,160800,19121792050,2880,2880,2880,2880,0
|
|
20231122,160700,19121792050,2880,2880,2880,2880,0
|
|
20231122,160600,19121792050,2880,2880,2880,2880,0
|
|
20231122,160500,19121792050,2880,2880,2880,2880,0
|
|
20231122,160400,19121792050,2880,2880,2880,2880,0
|
|
20231122,160300,19121792050,2880,2880,2880,2880,89035
|
|
20231122,160200,19121792050,2880,2880,2880,2880,0
|
|
20231122,160100,19121792050,2880,2880,2880,2880,0
|
|
20231122,160000,19121792050,2880,2880,2880,2880,0
|
|
20231122,155900,19121792050,2880,2880,2880,2880,0
|
|
20231122,155800,19121792050,2880,2880,2880,2880,0
|
|
20231122,155700,19121792050,2880,2880,2880,2880,0
|
|
20231122,155600,19121792050,2880,2880,2880,2880,0
|
|
20231122,155500,19121792050,2880,2880,2880,2880,0
|
|
20231122,155400,19121792050,2880,2880,2880,2880,0
|
|
20231122,155300,19121792050,2880,2880,2880,2880,0
|
|
20231122,155200,19121792050,2880,2880,2880,2880,0
|
|
20231122,155100,19121792050,2880,2880,2880,2880,0
|
|
20231122,155000,19121792050,2880,2880,2880,2880,0
|
|
20231122,154900,19121792050,2880,2880,2880,2880,0
|
|
20231122,154800,19121792050,2880,2880,2880,2880,0
|
|
20231122,154700,19121792050,2880,2880,2880,2880,0
|
|
20231122,154600,19121792050,2880,2880,2880,2880,0
|
|
20231122,154500,19121792050,2880,2880,2880,2880,0
|
|
20231122,154400,19121792050,2880,2880,2880,2880,0
|
|
20231122,154300,19121792050,2880,2880,2880,2880,0
|
|
20231122,154200,19121792050,2880,2880,2880,2880,0
|
|
20231122,154100,19121792050,2880,2880,2880,2880,0
|
|
20231122,154000,19121792050,2880,2880,2880,2880,0
|
|
20231122,153900,19121792050,2880,2880,2880,2880,0
|
|
20231122,153800,19121792050,2880,2880,2880,2880,0
|
|
20231122,153700,19121792050,2880,2880,2880,2880,0
|
|
20231122,153600,19121792050,2880,2880,2880,2880,0
|
|
20231122,153500,19121792050,2880,2880,2880,2880,0
|
|
20231122,153400,19121792050,2880,2880,2880,2880,0
|
|
20231122,153300,19121792050,2880,2880,2880,2880,89035
|
|
20231122,153200,19121792050,2880,2880,2880,2880,0
|
|
20231122,153100,19121792050,2880,2880,2880,2880,0
|
|
20231122,153000,19121792050,2880,2880,2880,2880,89035
|
|
20231122,152900,18865371250,2880,2880,2880,2880,0
|
|
20231122,152800,18865371250,2880,2880,2880,2880,0
|
|
20231122,152700,18865371250,2880,2880,2880,2880,0
|
|
20231122,152600,18865371250,2880,2880,2880,2880,0
|
|
20231122,152500,18865371250,2880,2880,2880,2880,0
|
|
20231122,152400,18865371250,2880,2880,2880,2880,0
|
|
20231122,152300,18865371250,2880,2880,2880,2880,0
|
|
20231122,152200,18865371250,2880,2880,2880,2880,0
|
|
20231122,152100,18865371250,2880,2880,2880,2880,0
|
|
20231122,152000,18865371250,2880,2880,2880,2880,0
|
|
20231122,151900,18865371250,2880,2870,2885,2870,12333
|
|
20231122,151800,18829930595,2870,2890,2890,2870,23017
|
|
20231122,151700,18763660515,2890,2885,2890,2880,6170
|
|
20231122,151600,18745871690,2885,2895,2900,2885,10875
|
|
20231122,151500,18714465345,2895,2895,2900,2890,6018
|
|
20231122,151400,18697042695,2895,2900,2900,2895,4897
|
|
20231122,151300,18682861930,2900,2895,2900,2895,1989
|
|
20231122,151200,18677102800,2900,2900,2900,2900,219
|
|
20231122,151100,18676467700,2900,2900,2905,2895,11720
|
|
20231122,151000,18642478800,2895,2900,2900,2890,3759
|
|
20231122,150900,18631588665,2900,2895,2900,2880,34900
|
|
20231122,150800,18530825090,2900,2905,2910,2900,6277
|
|
20231122,150700,18512606510,2910,2905,2910,2900,5673
|
|
20231122,150600,18496130470,2905,2900,2905,2900,5326
|
|
20231122,150500,18480667685,2910,2905,2910,2900,20267
|
|
20231122,150400,18421850010,2910,2920,2920,2910,13196
|
|
20231122,150300,18383405425,2920,2920,2920,2920,1522
|
|
20231122,150200,18378961185,2925,2925,2925,2925,1823
|
|
20231122,150100,18373628910,2925,2925,2925,2920,320
|
|
20231122,150000,18372692915,2925,2920,2925,2920,3474
|
|
20231122,145900,18362536510,2925,2920,2925,2920,1004
|
|
20231122,145800,18359604245,2920,2920,2925,2920,2085
|
|
20231122,145700,18353515800,2920,2920,2920,2920,1033
|
|
20231122,145600,18350499440,2925,2920,2925,2920,894
|
|
20231122,145500,18347888105,2920,2925,2925,2920,358
|
|
20231122,145400,18346840965,2925,2915,2925,2915,3695
|
|
20231122,145300,18336063670,2915,2925,2930,2915,21056
|
|
20231122,145200,18274613810,2925,2925,2925,2920,4926
|
|
20231122,145100,18260205505,2925,2930,2930,2925,2695
|
|
20231122,145000,18252319155,2930,2935,2935,2930,1166
|
|
20231122,144900,18248902695,2935,2930,2935,2930,274
|
|
20231122,144800,18248099020,2925,2930,2930,2925,248
|
|
20231122,144700,18247373070,2930,2925,2930,2925,449
|
|
20231122,144600,18246059635,2925,2935,2940,2925,11166
|
|
20231122,144500,18213347030,2935,2930,2935,2930,1720
|
|
20231122,144400,18208307180,2940,2940,2940,2930,2907
|
|
20231122,144300,18199772495,2940,2940,2940,2940,1220
|
|
20231122,144200,18196185695,2935,2925,2935,2925,2509
|
|
20231122,144100,18188835335,2925,2930,2940,2925,1551
|
|
20231122,144000,18184280300,2930,2930,2935,2930,2917
|
|
20231122,143900,18175731685,2935,2930,2935,2930,309
|
|
20231122,143800,18174825385,2935,2930,2935,2925,844
|
|
20231122,143700,18172352125,2925,2935,2935,2925,893
|
|
20231122,143600,18169738980,2930,2935,2935,2930,458
|
|
20231122,143500,18168396870,2935,2940,2940,2930,3062
|
|
20231122,143400,18159420590,2940,2930,2940,2930,1010
|
|
20231122,143300,18156454830,2930,2940,2945,2930,5189
|
|
20231122,143200,18141205010,2940,2930,2945,2925,1644
|
|
20231122,143100,18136375690,2930,2920,2930,2920,5697
|
|
20231122,143000,18119735705,2920,2925,2925,2920,438
|
|
20231122,142900,18118455920,2925,2925,2925,2920,4613
|
|
20231122,142800,18104963145,2925,2930,2930,2925,972
|
|
20231122,142700,18102116185,2930,2925,2930,2925,395
|
|
20231122,142600,18100960800,2925,2925,2925,2925,567
|
|
20231122,142500,18099302325,2925,2925,2935,2925,197
|
|
20231122,142400,18098726040,2925,2940,2940,2925,1432
|
|
20231122,142300,18094537225,2940,2925,2940,2925,1686
|
|
20231122,142200,18089605645,2925,2925,2925,2925,2577
|
|
20231122,142100,18082067920,2925,2925,2925,2920,2654
|
|
20231122,142000,18074310210,2925,2925,2925,2920,5510
|
|
20231122,141900,18058205800,2925,2930,2935,2920,9682
|
|
20231122,141800,18029887370,2925,2930,2935,2925,4613
|
|
20231122,141700,18016365815,2930,2930,2930,2925,2321
|
|
20231122,141600,18009571290,2930,2930,2930,2930,1943
|
|
20231122,141500,18003878300,2930,2940,2940,2930,3742
|
|
20231122,141400,17992907445,2940,2935,2940,2935,2632
|
|
20231122,141300,17985169460,2935,2935,2940,2935,518
|
|
20231122,141200,17983647050,2945,2930,2945,2925,4599
|
|
20231122,141100,17970148085,2930,2930,2930,2925,781
|
|
20231122,141000,17967862355,2930,2925,2930,2925,581
|
|
20231122,140900,17966161210,2925,2930,2935,2925,1906
|
|
20231122,140800,17960575010,2930,2930,2930,2925,3851
|
|
20231122,140700,17949306860,2930,2930,2935,2930,1980
|
|
20231122,140600,17943500360,2930,2935,2940,2930,7272
|
|
20231122,140500,17922183260,2930,2940,2940,2930,10876
|
|
20231122,140400,17890264445,2940,2940,2940,2935,657
|
|
20231122,140300,17888336115,2940,2940,2945,2940,1204
|
|
20231122,140200,17884796345,2940,2945,2945,2940,622
|
|
20231122,140100,17882965365,2935,2945,2945,2935,866
|
|
20231122,140000,17880418845,2945,2935,2945,2935,468
|
|
20231122,135900,17879045035,2935,2940,2945,2935,1776
|
|
20231122,135800,17873827435,2940,2940,2945,2935,666
|
|
20231122,135700,17871871760,2930,2930,2950,2930,6003
|
|
20231122,135600,17854237765,2930,2940,2940,2930,1530
|
|
20231122,135500,17849751625,2935,2940,2940,2935,1863
|
|
20231122,135400,17844282905,2940,2940,2945,2935,936
|
|
20231122,135300,17841530020,2935,2940,2940,2935,1131
|
|
20231122,135200,17838205430,2940,2935,2945,2930,1495
|
|
20231122,135100,17833813335,2930,2930,2935,2930,710
|
|
20231122,135000,17831733030,2930,2935,2935,2930,1389
|
|
20231122,134900,17827662735,2935,2940,2940,2935,2779
|
|
20231122,134800,17819506025,2935,2955,2955,2935,3913
|
|
20231122,134700,17807992900,2960,2930,2960,2930,8998
|
|
20231122,134600,17781448625,2930,2930,2940,2930,288
|
|
20231122,134500,17780603915,2920,2920,2940,2920,3507
|
|
20231122,134400,17770347620,2925,2920,2925,2920,3405
|
|
20231122,134300,17760404010,2925,2930,2930,2925,5871
|
|
20231122,134200,17743219470,2930,2935,2935,2930,4838
|
|
20231122,134100,17729044075,2935,2930,2935,2925,2666
|
|
20231122,134000,17721233135,2925,2925,2930,2925,2790
|
|
20231122,133900,17713071955,2930,2945,2945,2925,17259
|
|
20231122,133800,17662429110,2945,2950,2950,2945,3455
|
|
20231122,133700,17652251045,2950,2945,2955,2940,4669
|
|
20231122,133600,17638479235,2935,2940,2945,2930,26522
|
|
20231122,133500,17560654725,2940,2950,2955,2940,10636
|
|
20231122,133400,17529318375,2950,2955,2960,2950,3607
|
|
20231122,133300,17518660240,2955,2950,2955,2950,3356
|
|
20231122,133200,17508748555,2950,2950,2955,2930,19502
|
|
20231122,133100,17451364840,2950,2960,2965,2950,20050
|
|
20231122,133000,17392080660,2960,2970,2980,2960,21149
|
|
20231122,132900,17329182335,2970,2960,2975,2960,9193
|
|
20231122,132800,17301924345,2960,2965,2970,2960,5021
|
|
20231122,132700,17287042385,2970,2970,2975,2960,14108
|
|
20231122,132600,17245184840,2965,2975,2980,2960,14995
|
|
20231122,132500,17200683900,2975,2965,2985,2960,16469
|
|
20231122,132400,17151716915,2970,2985,2995,2965,39049
|
|
20231122,132300,17035532755,2985,2970,3000,2970,101355
|
|
20231122,132200,16732724700,2975,2975,2995,2970,112806
|
|
20231122,132100,16396081445,2975,2970,2990,2965,130182
|
|
20231122,132000,16008441640,2970,2965,2980,2930,166477
|
|
20231122,131900,15514578995,2965,2915,2965,2915,65907
|
|
20231122,131800,15320322980,2920,2915,2920,2915,432
|
|
20231122,131700,15319062715,2910,2915,2915,2910,1306
|
|
20231122,131600,15315257180,2915,2910,2915,2910,214
|
|
20231122,131500,15314633415,2915,2910,2915,2910,1664
|
|
20231122,131400,15309788235,2915,2915,2915,2910,3639
|
|
20231122,131300,15299180590,2915,2915,2915,2915,5
|
|
20231122,131200,15299166015,2910,2910,2915,2905,383
|
|
20231122,131100,15298052185,2915,2915,2915,2915,188
|
|
20231122,131000,15297504165,2910,2910,2915,2910,1503
|
|
20231122,130900,15293130425,2915,2910,2915,2905,5524
|
|
20231122,130800,15277056850,2910,2915,2915,2910,1387
|
|
20231122,130700,15273018215,2915,2915,2915,2915,465
|
|
20231122,130600,15271662740,2915,2920,2920,2915,1538
|
|
20231122,130500,15267179455,2915,2915,2915,2915,1315
|
|
20231122,130400,15263346230,2910,2905,2910,2905,1702
|
|
20231122,130300,15258398310,2905,2905,2905,2905,2157
|
|
20231122,130200,15252132225,2910,2910,2910,2910,2002
|
|
20231122,130100,15246306405,2910,2910,2920,2910,773
|
|
20231122,130000,15244055295,2910,2910,2910,2910,805
|
|
20231122,125900,15241712745,2910,2915,2915,2910,2911
|
|
20231122,125800,15233234670,2915,2920,2920,2915,190
|
|
20231122,125700,15232680450,2915,2920,2920,2915,1596
|
|
20231122,125600,15228027645,2920,2910,2920,2910,1127
|
|
20231122,125500,15224742210,2910,2915,2915,2910,2091
|
|
20231122,125400,15218654145,2915,2915,2915,2915,2555
|
|
20231122,125300,15211206320,2915,2920,2920,2915,1057
|
|
20231122,125200,15208124320,2920,2910,2920,2910,7356
|
|
20231122,125100,15186691470,2910,2905,2910,2900,5601
|
|
20231122,125000,15170447890,2905,2910,2910,2900,454
|
|
20231122,124900,15169130510,2905,2905,2910,2905,672
|
|
20231122,124800,15167178345,2905,2910,2910,2905,2464
|
|
20231122,124700,15160020105,2905,2905,2905,2905,789
|
|
20231122,124600,15157728060,2900,2905,2905,2900,1935
|
|
20231122,124500,15152107070,2910,2910,2910,2910,1198
|
|
20231122,124400,15148620890,2910,2910,2910,2905,1994
|
|
20231122,124300,15142818405,2910,2915,2915,2910,1393
|
|
20231122,124200,15138763055,2915,2910,2915,2910,161
|
|
20231122,124100,15138294540,2910,2915,2915,2910,4360
|
|
20231122,124000,15125606340,2915,2915,2915,2915,180
|
|
20231122,123900,15125081640,2915,2910,2915,2910,380
|
|
20231122,123800,15123974090,2910,2915,2915,2910,331
|
|
20231122,123700,15123009325,2915,2910,2915,2910,1535
|
|
20231122,123600,15118541465,2915,2900,2915,2900,2203
|
|
20231122,123500,15112135250,2900,2905,2905,2900,4441
|
|
20231122,123400,15099247125,2905,2905,2905,2905,273
|
|
20231122,123300,15098454060,2905,2905,2905,2905,37
|
|
20231122,123200,15098346575,2900,2900,2900,2900,1
|
|
20231122,123100,15098343675,2905,2905,2905,2905,18
|
|
20231122,123000,15098291385,2905,2900,2905,2900,399
|
|
20231122,122900,15097132750,2905,2900,2905,2900,692
|
|
20231122,122800,15095125790,2905,2905,2905,2900,1658
|
|
20231122,122700,15090313800,2900,2905,2905,2900,456
|
|
20231122,122600,15088989125,2905,2910,2910,2905,1867
|
|
20231122,122500,15083556715,2910,2915,2915,2910,116
|
|
20231122,122400,15083219095,2915,2910,2915,2910,325
|
|
20231122,122300,15082272220,2910,2920,2920,2910,2090
|
|
20231122,122200,15076177445,2920,2910,2920,2910,5457
|
|
20231122,122100,15060289445,2915,2915,2915,2910,1038
|
|
20231122,122000,15057263680,2910,2905,2910,2905,2013
|
|
20231122,121900,15051406140,2910,2905,2910,2905,1086
|
|
20231122,121800,15048246655,2910,2900,2910,2900,929
|
|
20231122,121700,15045548155,2900,2895,2900,2890,2645
|
|
20231122,121600,15037888080,2890,2895,2895,2890,60
|
|
20231122,121500,15037714475,2890,2895,2895,2890,4913
|
|
20231122,121400,15023508200,2895,2900,2900,2895,1250
|
|
20231122,121300,15019887560,2905,2905,2905,2900,113
|
|
20231122,121200,15019559825,2900,2900,2905,2900,1867
|
|
20231122,121100,15014145520,2900,2895,2900,2890,716
|
|
20231122,121000,15012073030,2895,2900,2900,2895,431
|
|
20231122,120900,15010825130,2895,2890,2905,2890,511
|
|
20231122,120800,15009343955,2905,2900,2905,2890,580
|
|
20231122,120700,15007664290,2890,2895,2900,2890,1493
|
|
20231122,120600,15003346115,2895,2895,2900,2890,141
|
|
20231122,120500,15002937620,2890,2895,2900,2890,1335
|
|
20231122,120400,14999073055,2895,2895,2900,2895,1045
|
|
20231122,120300,14996046055,2895,2895,2900,2895,953
|
|
20231122,120200,14993286870,2895,2895,2900,2895,201
|
|
20231122,120100,14992704475,2900,2895,2900,2895,415
|
|
20231122,120000,14991501905,2900,2900,2900,2895,413
|
|
20231122,115900,14990305925,2900,2895,2900,2895,1705
|
|
20231122,115800,14985368925,2895,2890,2895,2890,851
|
|
20231122,115700,14982907035,2890,2890,2890,2890,141
|
|
20231122,115600,14982499545,2890,2900,2900,2890,6588
|
|
20231122,115500,14963451410,2900,2900,2900,2900,6
|
|
20231122,115400,14963434010,2900,2900,2900,2895,1027
|
|
20231122,115300,14960458555,2900,2900,2905,2895,3531
|
|
20231122,115200,14950219980,2895,2895,2900,2895,3583
|
|
20231122,115100,14939847190,2895,2900,2900,2895,4536
|
|
20231122,115000,14926713510,2900,2900,2905,2900,1780
|
|
20231122,114900,14921551480,2900,2905,2905,2900,2420
|
|
20231122,114800,14914533310,2905,2890,2905,2890,6611
|
|
20231122,114700,14895368105,2890,2900,2900,2890,5194
|
|
20231122,114600,14880335075,2900,2890,2900,2890,28
|
|
20231122,114500,14880254135,2890,2890,2890,2890,343
|
|
20231122,114400,14879262865,2890,2885,2890,2885,1410
|
|
20231122,114300,14875194825,2885,2890,2895,2885,3838
|
|
20231122,114200,14864120765,2895,2885,2900,2880,2757
|
|
20231122,114100,14856171065,2885,2895,2895,2885,4842
|
|
20231122,114000,14842199145,2900,2895,2900,2890,8578
|
|
20231122,113900,14817383295,2895,2900,2900,2895,795
|
|
20231122,113800,14815081665,2895,2895,2900,2895,1144
|
|
20231122,113700,14811769340,2895,2900,2900,2895,1394
|
|
20231122,113600,14807733635,2905,2890,2910,2890,7113
|
|
20231122,113500,14787093515,2890,2885,2895,2885,701
|
|
20231122,113400,14785067875,2890,2885,2890,2885,2188
|
|
20231122,113300,14778754085,2885,2900,2900,2885,5115
|
|
20231122,113200,14763973995,2900,2890,2900,2890,7726
|
|
20231122,113100,14741623520,2895,2880,2895,2880,5232
|
|
20231122,113000,14726521350,2885,2880,2890,2875,3049
|
|
20231122,112900,14717729155,2875,2880,2885,2875,2956
|
|
20231122,112800,14709230160,2885,2885,2890,2875,13458
|
|
20231122,112700,14670406835,2880,2865,2880,2865,17665
|
|
20231122,112600,14619658130,2865,2880,2885,2865,33966
|
|
20231122,112500,14522035805,2880,2885,2885,2880,5531
|
|
20231122,112400,14506106400,2885,2880,2885,2880,4606
|
|
20231122,112300,14492829205,2880,2880,2885,2880,5697
|
|
20231122,112200,14476421485,2885,2890,2890,2880,6609
|
|
20231122,112100,14457364015,2885,2885,2890,2885,2526
|
|
20231122,112000,14450076190,2885,2895,2895,2880,26912
|
|
20231122,111900,14372455710,2895,2895,2900,2890,4510
|
|
20231122,111800,14359400295,2895,2890,2895,2885,3682
|
|
20231122,111700,14348763940,2890,2885,2895,2885,1316
|
|
20231122,111600,14344960345,2885,2890,2900,2880,20745
|
|
20231122,111500,14285060330,2895,2895,2900,2890,16285
|
|
20231122,111400,14237946250,2890,2885,2900,2880,10659
|
|
20231122,111300,14207172875,2880,2890,2895,2880,32870
|
|
20231122,111200,14112350350,2890,2905,2910,2885,56430
|
|
20231122,111100,13949006285,2905,2925,2925,2900,66008
|
|
20231122,111000,13757180470,2920,2920,2925,2915,7945
|
|
20231122,110900,13733987500,2925,2915,2925,2915,2623
|
|
20231122,110800,13726329330,2915,2915,2925,2915,7865
|
|
20231122,110700,13703397490,2915,2920,2930,2910,69066
|
|
20231122,110600,13502024860,2920,2925,2935,2920,11212
|
|
20231122,110500,13469250460,2925,2935,2935,2925,19173
|
|
20231122,110400,13413145535,2935,2930,2940,2925,9591
|
|
20231122,110300,13385054755,2930,2945,2945,2930,5101
|
|
20231122,110200,13370102870,2935,2940,2945,2930,13549
|
|
20231122,110100,13330313965,2940,2950,2950,2940,6097
|
|
20231122,110000,13312370245,2945,2955,2955,2940,9396
|
|
20231122,105900,13284690825,2950,2955,2955,2945,5722
|
|
20231122,105800,13267803975,2955,2935,2955,2930,22316
|
|
20231122,105700,13202059880,2935,2940,2940,2930,24472
|
|
20231122,105600,13130283005,2935,2950,2955,2935,29030
|
|
20231122,105500,13044864140,2950,2955,2955,2940,10332
|
|
20231122,105400,13014440725,2955,2940,2960,2935,17348
|
|
20231122,105300,12963286645,2940,2940,2950,2925,28686
|
|
20231122,105200,12878996645,2935,2965,2970,2930,79308
|
|
20231122,105100,12645310630,2970,2965,2970,2960,19326
|
|
20231122,105000,12588045375,2970,2970,2975,2955,63424
|
|
20231122,104900,12400181095,2975,2985,2990,2970,60301
|
|
20231122,104800,12220745305,2990,2985,2990,2970,81176
|
|
20231122,104700,11978954780,2985,3025,3025,2980,134866
|
|
20231122,104600,11574204100,3025,3025,3050,3020,159406
|
|
20231122,104500,11090519385,3025,3080,3085,3020,223639
|
|
20231122,104400,10408833890,3080,3095,3100,3065,187025
|
|
20231122,104300,9832371580,3095,3095,3125,3090,446309
|
|
20231122,104200,8446377875,3090,3040,3100,3030,395443
|
|
20231122,104100,7232655155,3045,3010,3050,3010,192638
|
|
20231122,104000,6647463975,3010,3000,3010,2990,72992
|
|
20231122,103900,6428156085,3000,2970,3030,2965,132832
|
|
20231122,103800,6029378860,2970,2965,2970,2965,4228
|
|
20231122,103700,6016842590,2960,2965,2965,2960,2890
|
|
20231122,103600,6008273895,2965,2965,2965,2950,12658
|
|
20231122,103500,5970875005,2965,2960,2965,2955,3849
|
|
20231122,103400,5959486650,2955,2960,2960,2955,1519
|
|
20231122,103300,5954992560,2960,2955,2960,2950,612
|
|
20231122,103200,5953182325,2955,2960,2960,2950,285
|
|
20231122,103100,5952338780,2955,2940,2955,2940,4701
|
|
20231122,103000,5938470765,2950,2945,2950,2940,3984
|
|
20231122,102900,5926754225,2945,2940,2945,2940,2301
|
|
20231122,102800,5919989245,2945,2950,2950,2940,1849
|
|
20231122,102700,5914545315,2950,2945,2950,2945,1483
|
|
20231122,102600,5910177845,2950,2955,2955,2950,1815
|
|
20231122,102500,5904822985,2955,2950,2955,2950,214
|
|
20231122,102400,5904191615,2955,2955,2955,2950,1219
|
|
20231122,102300,5900592995,2960,2960,2960,2955,163
|
|
20231122,102200,5900110700,2960,2970,2970,2960,1523
|
|
20231122,102100,5895598160,2965,2970,2970,2960,2121
|
|
20231122,102000,5889310775,2965,2970,2975,2965,6710
|
|
20231122,101900,5869401550,2965,2970,2970,2960,2390
|
|
20231122,101800,5862306680,2970,2960,2975,2955,12955
|
|
20231122,101700,5823840345,2965,2955,2970,2950,3664
|
|
20231122,101600,5812989725,2955,2955,2960,2945,5244
|
|
20231122,101500,5797507560,2955,2950,2955,2945,3743
|
|
20231122,101400,5786455450,2945,2945,2950,2940,2640
|
|
20231122,101300,5778681140,2945,2940,2945,2935,2667
|
|
20231122,101200,5770847320,2940,2940,2940,2940,1917
|
|
20231122,101100,5765211340,2940,2935,2945,2935,8729
|
|
20231122,101000,5739575260,2940,2925,2945,2925,7763
|
|
20231122,100900,5716788095,2930,2935,2935,2915,39488
|
|
20231122,100800,5601344305,2930,2940,2940,2930,16224
|
|
20231122,100700,5553748055,2940,2940,2945,2935,22794
|
|
20231122,100600,5486797080,2945,2940,2950,2940,24516
|
|
20231122,100500,5414713695,2940,2950,2950,2940,17021
|
|
20231122,100400,5364668265,2945,2945,2950,2945,5257
|
|
20231122,100300,5349185485,2950,2950,2950,2945,1277
|
|
20231122,100200,5345421065,2945,2950,2950,2945,7429
|
|
20231122,100100,5323540580,2950,2950,2955,2950,5373
|
|
20231122,100000,5307690105,2950,2955,2960,2945,1912
|
|
20231122,095900,5302046295,2960,2950,2960,2945,2744
|
|
20231122,095800,5293961925,2950,2950,2955,2945,5564
|
|
20231122,095700,5277548780,2950,2950,2960,2945,4388
|
|
20231122,095600,5264600920,2955,2950,2955,2945,3173
|
|
20231122,095500,5255238715,2955,2950,2960,2945,922
|
|
20231122,095400,5252515240,2960,2945,2960,2940,4191
|
|
20231122,095300,5240164150,2940,2950,2960,2940,6907
|
|
20231122,095200,5219842245,2960,2955,2960,2940,18047
|
|
20231122,095100,5166614110,2960,2955,2960,2955,2664
|
|
20231122,095000,5158740700,2960,2955,2965,2955,2694
|
|
20231122,094900,5150766880,2960,2965,2965,2950,3330
|
|
20231122,094800,5140912145,2965,2975,2975,2960,3215
|
|
20231122,094700,5131373270,2970,2970,2975,2965,33176
|
|
20231122,094600,5032834560,2970,2970,2970,2960,7658
|
|
20231122,094500,5010135810,2960,2960,2970,2955,9403
|
|
20231122,094400,4982306575,2965,2965,2965,2960,4185
|
|
20231122,094300,4969909100,2960,2970,2970,2960,1818
|
|
20231122,094200,4964527555,2970,2965,2970,2960,6743
|
|
20231122,094100,4944532595,2960,2945,2960,2940,28191
|
|
20231122,094000,4861384050,2950,2955,2955,2945,4604
|
|
20231122,093900,4847817360,2950,2950,2955,2945,10030
|
|
20231122,093800,4818245305,2955,2950,2955,2945,3565
|
|
20231122,093700,4807744775,2955,2950,2955,2950,4944
|
|
20231122,093600,4793159820,2945,2945,2955,2945,15018
|
|
20231122,093500,4748912880,2945,2960,2960,2945,12736
|
|
20231122,093400,4711330550,2955,2945,2955,2945,8757
|
|
20231122,093300,4685492565,2945,2950,2955,2945,22665
|
|
20231122,093200,4618715825,2950,2960,2960,2950,26020
|
|
20231122,093100,4541827525,2970,2975,2975,2960,25325
|
|
20231122,093000,4466638560,2975,2975,2980,2970,10843
|
|
20231122,092900,4434384870,2970,2975,2985,2970,28009
|
|
20231122,092800,4350990800,2980,2970,2980,2965,24854
|
|
20231122,092700,4277113350,2975,2970,2985,2965,26065
|
|
20231122,092600,4199561455,2970,2960,2970,2955,11815
|
|
20231122,092500,4164584570,2960,2960,2965,2955,7520
|
|
20231122,092400,4142351155,2960,2955,2965,2950,16822
|
|
20231122,092300,4092615580,2960,2960,2975,2955,13577
|
|
20231122,092200,4052362340,2970,2960,2970,2960,5161
|
|
20231122,092100,4037066610,2960,2960,2965,2955,10679
|
|
20231122,092000,4005454930,2960,2950,2960,2940,26460
|
|
20231122,091900,3927518445,2950,2965,2970,2940,70076
|
|
20231122,091800,3720677915,2965,2955,2970,2955,17614
|
|
20231122,091700,3668571700,2955,2975,2980,2955,20609
|
|
20231122,091600,3607440385,2980,2980,2990,2980,8678
|
|
20231122,091500,3581561625,2980,2990,2990,2970,32563
|
|
20231122,091400,3484572970,2990,2975,2990,2955,20075
|
|
20231122,091300,3424786090,2970,2975,2985,2950,44463
|
|
20231122,091200,3292958470,2980,2985,2995,2975,40712
|
|
20231122,091100,3171490110,2980,2990,2990,2980,25865
|
|
20231122,091000,3094337240,2985,3005,3015,2980,48507
|
|
20231122,090900,2949002575,3010,3015,3020,2995,37210
|
|
20231122,090800,2837192155,3010,3015,3025,3010,19694
|
|
20231122,090700,2777777255,3020,2990,3030,2980,76841
|
|
20231122,090600,2547287990,2990,3020,3035,2980,77710
|
|
20231122,090500,2313955440,3020,3020,3035,3005,102826
|
|
20231122,090400,2003392340,3025,3030,3055,3015,215883
|
|
20231122,090300,1347186310,3025,2995,3030,2980,105453
|
|
20231122,090200,1029578430,2995,2995,3000,2985,46031
|
|
20231122,090100,891875060,2990,2980,3010,2975,125668
|
|
20231122,090000,515958990,2985,2950,2985,2945,173200
|