666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,200300,50580743670,2900,2900,2900,2900,109873
|
|
20231123,200200,50580743670,2900,2900,2900,2900,0
|
|
20231123,200100,50580743670,2900,2900,2900,2900,0
|
|
20231123,200000,50580743670,2900,2900,2900,2900,0
|
|
20231123,195900,50580743670,2900,2900,2900,2900,0
|
|
20231123,195800,50580743670,2900,2900,2900,2900,0
|
|
20231123,195700,50580743670,2900,2900,2900,2900,0
|
|
20231123,195600,50580743670,2900,2900,2900,2900,0
|
|
20231123,195500,50580743670,2900,2900,2900,2900,0
|
|
20231123,195400,50580743670,2900,2900,2900,2900,0
|
|
20231123,195300,50580743670,2900,2900,2900,2900,0
|
|
20231123,195200,50580743670,2900,2900,2900,2900,0
|
|
20231123,195100,50580743670,2900,2900,2900,2900,0
|
|
20231123,195000,50580743670,2900,2900,2900,2900,0
|
|
20231123,194900,50580743670,2900,2900,2900,2900,0
|
|
20231123,194800,50580743670,2900,2900,2900,2900,0
|
|
20231123,194700,50580743670,2900,2900,2900,2900,0
|
|
20231123,194600,50580743670,2900,2900,2900,2900,0
|
|
20231123,194500,50580743670,2900,2900,2900,2900,0
|
|
20231123,194400,50580743670,2900,2900,2900,2900,0
|
|
20231123,194300,50580743670,2900,2900,2900,2900,0
|
|
20231123,194200,50580743670,2900,2900,2900,2900,0
|
|
20231123,194100,50580743670,2900,2900,2900,2900,0
|
|
20231123,194000,50580743670,2900,2900,2900,2900,0
|
|
20231123,193900,50580743670,2900,2900,2900,2900,0
|
|
20231123,193800,50580743670,2900,2900,2900,2900,0
|
|
20231123,193700,50580743670,2900,2900,2900,2900,0
|
|
20231123,193600,50580743670,2900,2900,2900,2900,0
|
|
20231123,193500,50580743670,2900,2900,2900,2900,0
|
|
20231123,193400,50580743670,2900,2900,2900,2900,0
|
|
20231123,193300,50580743670,2900,2900,2900,2900,109873
|
|
20231123,193200,50580743670,2900,2900,2900,2900,0
|
|
20231123,193100,50580743670,2900,2900,2900,2900,0
|
|
20231123,193000,50580743670,2900,2900,2900,2900,0
|
|
20231123,192900,50580743670,2900,2900,2900,2900,0
|
|
20231123,192800,50580743670,2900,2900,2900,2900,0
|
|
20231123,192700,50580743670,2900,2900,2900,2900,0
|
|
20231123,192600,50580743670,2900,2900,2900,2900,0
|
|
20231123,192500,50580743670,2900,2900,2900,2900,0
|
|
20231123,192400,50580743670,2900,2900,2900,2900,0
|
|
20231123,192300,50580743670,2900,2900,2900,2900,0
|
|
20231123,192200,50580743670,2900,2900,2900,2900,0
|
|
20231123,192100,50580743670,2900,2900,2900,2900,0
|
|
20231123,192000,50580743670,2900,2900,2900,2900,0
|
|
20231123,191900,50580743670,2900,2900,2900,2900,0
|
|
20231123,191800,50580743670,2900,2900,2900,2900,0
|
|
20231123,191700,50580743670,2900,2900,2900,2900,0
|
|
20231123,191600,50580743670,2900,2900,2900,2900,0
|
|
20231123,191500,50580743670,2900,2900,2900,2900,0
|
|
20231123,191400,50580743670,2900,2900,2900,2900,0
|
|
20231123,191300,50580743670,2900,2900,2900,2900,0
|
|
20231123,191200,50580743670,2900,2900,2900,2900,0
|
|
20231123,191100,50580743670,2900,2900,2900,2900,0
|
|
20231123,191000,50580743670,2900,2900,2900,2900,0
|
|
20231123,190900,50580743670,2900,2900,2900,2900,0
|
|
20231123,190800,50580743670,2900,2900,2900,2900,0
|
|
20231123,190700,50580743670,2900,2900,2900,2900,0
|
|
20231123,190600,50580743670,2900,2900,2900,2900,0
|
|
20231123,190500,50580743670,2900,2900,2900,2900,0
|
|
20231123,190400,50580743670,2900,2900,2900,2900,0
|
|
20231123,190300,50580743670,2900,2900,2900,2900,109873
|
|
20231123,190200,50580743670,2900,2900,2900,2900,0
|
|
20231123,190100,50580743670,2900,2900,2900,2900,0
|
|
20231123,190000,50580743670,2900,2900,2900,2900,0
|
|
20231123,185900,50580743670,2900,2900,2900,2900,0
|
|
20231123,185800,50580743670,2900,2900,2900,2900,0
|
|
20231123,185700,50580743670,2900,2900,2900,2900,0
|
|
20231123,185600,50580743670,2900,2900,2900,2900,0
|
|
20231123,185500,50580743670,2900,2900,2900,2900,0
|
|
20231123,185400,50580743670,2900,2900,2900,2900,0
|
|
20231123,185300,50580743670,2900,2900,2900,2900,0
|
|
20231123,185200,50580743670,2900,2900,2900,2900,0
|
|
20231123,185100,50580743670,2900,2900,2900,2900,0
|
|
20231123,185000,50580743670,2900,2900,2900,2900,0
|
|
20231123,184900,50580743670,2900,2900,2900,2900,0
|
|
20231123,184800,50580743670,2900,2900,2900,2900,0
|
|
20231123,184700,50580743670,2900,2900,2900,2900,0
|
|
20231123,184600,50580743670,2900,2900,2900,2900,0
|
|
20231123,184500,50580743670,2900,2900,2900,2900,0
|
|
20231123,184400,50580743670,2900,2900,2900,2900,0
|
|
20231123,184300,50580743670,2900,2900,2900,2900,0
|
|
20231123,184200,50580743670,2900,2900,2900,2900,0
|
|
20231123,184100,50580743670,2900,2900,2900,2900,0
|
|
20231123,184000,50580743670,2900,2900,2900,2900,0
|
|
20231123,183900,50580743670,2900,2900,2900,2900,0
|
|
20231123,183800,50580743670,2900,2900,2900,2900,0
|
|
20231123,183700,50580743670,2900,2900,2900,2900,0
|
|
20231123,183600,50580743670,2900,2900,2900,2900,0
|
|
20231123,183500,50580743670,2900,2900,2900,2900,0
|
|
20231123,183400,50580743670,2900,2900,2900,2900,0
|
|
20231123,183300,50580743670,2900,2900,2900,2900,109873
|
|
20231123,183200,50580743670,2900,2900,2900,2900,0
|
|
20231123,183100,50580743670,2900,2900,2900,2900,0
|
|
20231123,183000,50580743670,2900,2900,2900,2900,0
|
|
20231123,182900,50580743670,2900,2900,2900,2900,0
|
|
20231123,182800,50580743670,2900,2900,2900,2900,0
|
|
20231123,182700,50580743670,2900,2900,2900,2900,0
|
|
20231123,182600,50580743670,2900,2900,2900,2900,0
|
|
20231123,182500,50580743670,2900,2900,2900,2900,0
|
|
20231123,182400,50580743670,2900,2900,2900,2900,0
|
|
20231123,182300,50580743670,2900,2900,2900,2900,0
|
|
20231123,182200,50580743670,2900,2900,2900,2900,0
|
|
20231123,182100,50580743670,2900,2900,2900,2900,0
|
|
20231123,182000,50580743670,2900,2900,2900,2900,0
|
|
20231123,181900,50580743670,2900,2900,2900,2900,0
|
|
20231123,181800,50580743670,2900,2900,2900,2900,0
|
|
20231123,181700,50580743670,2900,2900,2900,2900,0
|
|
20231123,181600,50580743670,2900,2900,2900,2900,0
|
|
20231123,181500,50580743670,2900,2900,2900,2900,0
|
|
20231123,181400,50580743670,2900,2900,2900,2900,0
|
|
20231123,181300,50580743670,2900,2900,2900,2900,0
|
|
20231123,181200,50580743670,2900,2900,2900,2900,0
|
|
20231123,181100,50580743670,2900,2900,2900,2900,0
|
|
20231123,181000,50580743670,2900,2900,2900,2900,0
|
|
20231123,180900,50580743670,2900,2900,2900,2900,0
|
|
20231123,180800,50580743670,2900,2900,2900,2900,0
|
|
20231123,180700,50580743670,2900,2900,2900,2900,0
|
|
20231123,180600,50580743670,2900,2900,2900,2900,0
|
|
20231123,180500,50580743670,2900,2900,2900,2900,0
|
|
20231123,180400,50580743670,2900,2900,2900,2900,0
|
|
20231123,180300,50580743670,2900,2900,2900,2900,109873
|
|
20231123,180200,50580743670,2900,2900,2900,2900,0
|
|
20231123,180100,50580743670,2900,2900,2900,2900,0
|
|
20231123,180000,50580743670,2900,2900,2900,2900,0
|
|
20231123,175900,50580743670,2900,2900,2900,2900,0
|
|
20231123,175800,50580743670,2900,2900,2900,2900,0
|
|
20231123,175700,50580743670,2900,2900,2900,2900,0
|
|
20231123,175600,50580743670,2900,2900,2900,2900,0
|
|
20231123,175500,50580743670,2900,2900,2900,2900,0
|
|
20231123,175400,50580743670,2900,2900,2900,2900,0
|
|
20231123,175300,50580743670,2900,2900,2900,2900,0
|
|
20231123,175200,50580743670,2900,2900,2900,2900,0
|
|
20231123,175100,50580743670,2900,2900,2900,2900,0
|
|
20231123,175000,50580743670,2900,2900,2900,2900,0
|
|
20231123,174900,50580743670,2900,2900,2900,2900,0
|
|
20231123,174800,50580743670,2900,2900,2900,2900,0
|
|
20231123,174700,50580743670,2900,2900,2900,2900,0
|
|
20231123,174600,50580743670,2900,2900,2900,2900,0
|
|
20231123,174500,50580743670,2900,2900,2900,2900,0
|
|
20231123,174400,50580743670,2900,2900,2900,2900,0
|
|
20231123,174300,50580743670,2900,2900,2900,2900,0
|
|
20231123,174200,50580743670,2900,2900,2900,2900,0
|
|
20231123,174100,50580743670,2900,2900,2900,2900,0
|
|
20231123,174000,50580743670,2900,2900,2900,2900,0
|
|
20231123,173900,50580743670,2900,2900,2900,2900,0
|
|
20231123,173800,50580743670,2900,2900,2900,2900,0
|
|
20231123,173700,50580743670,2900,2900,2900,2900,0
|
|
20231123,173600,50580743670,2900,2900,2900,2900,0
|
|
20231123,173500,50580743670,2900,2900,2900,2900,0
|
|
20231123,173400,50580743670,2900,2900,2900,2900,0
|
|
20231123,173300,50580743670,2900,2900,2900,2900,109873
|
|
20231123,173200,50580743670,2900,2900,2900,2900,0
|
|
20231123,173100,50580743670,2900,2900,2900,2900,0
|
|
20231123,173000,50580743670,2900,2900,2900,2900,0
|
|
20231123,172900,50580743670,2900,2900,2900,2900,0
|
|
20231123,172800,50580743670,2900,2900,2900,2900,0
|
|
20231123,172700,50580743670,2900,2900,2900,2900,0
|
|
20231123,172600,50580743670,2900,2900,2900,2900,0
|
|
20231123,172500,50580743670,2900,2900,2900,2900,0
|
|
20231123,172400,50580743670,2900,2900,2900,2900,0
|
|
20231123,172300,50580743670,2900,2900,2900,2900,0
|
|
20231123,172200,50580743670,2900,2900,2900,2900,0
|
|
20231123,172100,50580743670,2900,2900,2900,2900,0
|
|
20231123,172000,50580743670,2900,2900,2900,2900,0
|
|
20231123,171900,50580743670,2900,2900,2900,2900,0
|
|
20231123,171800,50580743670,2900,2900,2900,2900,0
|
|
20231123,171700,50580743670,2900,2900,2900,2900,0
|
|
20231123,171600,50580743670,2900,2900,2900,2900,0
|
|
20231123,171500,50580743670,2900,2900,2900,2900,0
|
|
20231123,171400,50580743670,2900,2900,2900,2900,0
|
|
20231123,171300,50580743670,2900,2900,2900,2900,0
|
|
20231123,171200,50580743670,2900,2900,2900,2900,0
|
|
20231123,171100,50580743670,2900,2900,2900,2900,0
|
|
20231123,171000,50580743670,2900,2900,2900,2900,0
|
|
20231123,170900,50580743670,2900,2900,2900,2900,0
|
|
20231123,170800,50580743670,2900,2900,2900,2900,0
|
|
20231123,170700,50580743670,2900,2900,2900,2900,0
|
|
20231123,170600,50580743670,2900,2900,2900,2900,0
|
|
20231123,170500,50580743670,2900,2900,2900,2900,0
|
|
20231123,170400,50580743670,2900,2900,2900,2900,0
|
|
20231123,170300,50580743670,2900,2900,2900,2900,109873
|
|
20231123,170200,50580743670,2900,2900,2900,2900,0
|
|
20231123,170100,50580743670,2900,2900,2900,2900,0
|
|
20231123,170000,50580743670,2900,2900,2900,2900,0
|
|
20231123,165900,50580743670,2900,2900,2900,2900,0
|
|
20231123,165800,50580743670,2900,2900,2900,2900,0
|
|
20231123,165700,50580743670,2900,2900,2900,2900,0
|
|
20231123,165600,50580743670,2900,2900,2900,2900,0
|
|
20231123,165500,50580743670,2900,2900,2900,2900,0
|
|
20231123,165400,50580743670,2900,2900,2900,2900,0
|
|
20231123,165300,50580743670,2900,2900,2900,2900,0
|
|
20231123,165200,50580743670,2900,2900,2900,2900,0
|
|
20231123,165100,50580743670,2900,2900,2900,2900,0
|
|
20231123,165000,50580743670,2900,2900,2900,2900,0
|
|
20231123,164900,50580743670,2900,2900,2900,2900,0
|
|
20231123,164800,50580743670,2900,2900,2900,2900,0
|
|
20231123,164700,50580743670,2900,2900,2900,2900,0
|
|
20231123,164600,50580743670,2900,2900,2900,2900,0
|
|
20231123,164500,50580743670,2900,2900,2900,2900,0
|
|
20231123,164400,50580743670,2900,2900,2900,2900,0
|
|
20231123,164300,50580743670,2900,2900,2900,2900,0
|
|
20231123,164200,50580743670,2900,2900,2900,2900,0
|
|
20231123,164100,50580743670,2900,2900,2900,2900,0
|
|
20231123,164000,50580743670,2900,2900,2900,2900,0
|
|
20231123,163900,50580743670,2900,2900,2900,2900,0
|
|
20231123,163800,50580743670,2900,2900,2900,2900,0
|
|
20231123,163700,50580743670,2900,2900,2900,2900,0
|
|
20231123,163600,50580743670,2900,2900,2900,2900,0
|
|
20231123,163500,50580743670,2900,2900,2900,2900,0
|
|
20231123,163400,50580743670,2900,2900,2900,2900,0
|
|
20231123,163300,50580743670,2900,2900,2900,2900,109873
|
|
20231123,163200,50580743670,2900,2900,2900,2900,0
|
|
20231123,163100,50580743670,2900,2900,2900,2900,0
|
|
20231123,163000,50580743670,2900,2900,2900,2900,0
|
|
20231123,162900,50580743670,2900,2900,2900,2900,0
|
|
20231123,162800,50580743670,2900,2900,2900,2900,0
|
|
20231123,162700,50580743670,2900,2900,2900,2900,0
|
|
20231123,162600,50580743670,2900,2900,2900,2900,0
|
|
20231123,162500,50580743670,2900,2900,2900,2900,0
|
|
20231123,162400,50580743670,2900,2900,2900,2900,0
|
|
20231123,162300,50580743670,2900,2900,2900,2900,0
|
|
20231123,162200,50580743670,2900,2900,2900,2900,0
|
|
20231123,162100,50580743670,2900,2900,2900,2900,0
|
|
20231123,162000,50580743670,2900,2900,2900,2900,0
|
|
20231123,161900,50580743670,2900,2900,2900,2900,0
|
|
20231123,161800,50580743670,2900,2900,2900,2900,0
|
|
20231123,161700,50580743670,2900,2900,2900,2900,0
|
|
20231123,161600,50580743670,2900,2900,2900,2900,0
|
|
20231123,161500,50580743670,2900,2900,2900,2900,0
|
|
20231123,161400,50580743670,2900,2900,2900,2900,0
|
|
20231123,161300,50580743670,2900,2900,2900,2900,0
|
|
20231123,161200,50580743670,2900,2900,2900,2900,0
|
|
20231123,161100,50580743670,2900,2900,2900,2900,0
|
|
20231123,161000,50580743670,2900,2900,2900,2900,0
|
|
20231123,160900,50580743670,2900,2900,2900,2900,0
|
|
20231123,160800,50580743670,2900,2900,2900,2900,0
|
|
20231123,160700,50580743670,2900,2900,2900,2900,0
|
|
20231123,160600,50580743670,2900,2900,2900,2900,0
|
|
20231123,160500,50580743670,2900,2900,2900,2900,0
|
|
20231123,160400,50580743670,2900,2900,2900,2900,0
|
|
20231123,160300,50580743670,2900,2900,2900,2900,109873
|
|
20231123,160200,50580743670,2900,2900,2900,2900,0
|
|
20231123,160100,50580743670,2900,2900,2900,2900,0
|
|
20231123,160000,50580743670,2900,2900,2900,2900,0
|
|
20231123,155900,50580743670,2900,2900,2900,2900,0
|
|
20231123,155800,50580743670,2900,2900,2900,2900,0
|
|
20231123,155700,50580743670,2900,2900,2900,2900,0
|
|
20231123,155600,50580743670,2900,2900,2900,2900,0
|
|
20231123,155500,50580743670,2900,2900,2900,2900,0
|
|
20231123,155400,50580743670,2900,2900,2900,2900,0
|
|
20231123,155300,50580743670,2900,2900,2900,2900,0
|
|
20231123,155200,50580743670,2900,2900,2900,2900,0
|
|
20231123,155100,50580743670,2900,2900,2900,2900,0
|
|
20231123,155000,50580743670,2900,2900,2900,2900,0
|
|
20231123,154900,50580743670,2900,2900,2900,2900,0
|
|
20231123,154800,50580743670,2900,2900,2900,2900,0
|
|
20231123,154700,50580743670,2900,2900,2900,2900,0
|
|
20231123,154600,50580743670,2900,2900,2900,2900,0
|
|
20231123,154500,50580743670,2900,2900,2900,2900,0
|
|
20231123,154400,50580743670,2900,2900,2900,2900,0
|
|
20231123,154300,50580743670,2900,2900,2900,2900,0
|
|
20231123,154200,50580743670,2900,2900,2900,2900,0
|
|
20231123,154100,50580743670,2900,2900,2900,2900,0
|
|
20231123,154000,50580743670,2900,2900,2900,2900,0
|
|
20231123,153900,50580743670,2900,2900,2900,2900,0
|
|
20231123,153800,50580743670,2900,2900,2900,2900,0
|
|
20231123,153700,50580743670,2900,2900,2900,2900,0
|
|
20231123,153600,50580743670,2900,2900,2900,2900,0
|
|
20231123,153500,50580743670,2900,2900,2900,2900,0
|
|
20231123,153400,50580743670,2900,2900,2900,2900,0
|
|
20231123,153300,50580743670,2900,2900,2900,2900,109873
|
|
20231123,153200,50580743670,2900,2900,2900,2900,0
|
|
20231123,153100,50580743670,2900,2900,2900,2900,0
|
|
20231123,153000,50580743670,2900,2900,2900,2900,109873
|
|
20231123,152900,50262111970,2895,2895,2895,2895,0
|
|
20231123,152800,50262111970,2895,2895,2895,2895,0
|
|
20231123,152700,50262111970,2895,2895,2895,2895,0
|
|
20231123,152600,50262111970,2895,2895,2895,2895,0
|
|
20231123,152500,50262111970,2895,2895,2895,2895,0
|
|
20231123,152400,50262111970,2895,2895,2895,2895,0
|
|
20231123,152300,50262111970,2895,2895,2895,2895,0
|
|
20231123,152200,50262111970,2895,2895,2895,2895,0
|
|
20231123,152100,50262111970,2895,2895,2895,2895,0
|
|
20231123,152000,50262111970,2895,2895,2895,2895,0
|
|
20231123,151900,50262111970,2895,2895,2895,2880,18374
|
|
20231123,151800,50209036670,2890,2890,2895,2885,16603
|
|
20231123,151700,50161062750,2895,2890,2905,2890,22146
|
|
20231123,151600,50096831200,2895,2890,2905,2890,28854
|
|
20231123,151500,50013318295,2890,2890,2890,2880,31387
|
|
20231123,151400,49922846770,2885,2885,2885,2880,20522
|
|
20231123,151300,49863641850,2885,2885,2885,2885,0
|
|
20231123,151200,49863641850,2885,2900,2900,2885,28305
|
|
20231123,151100,49781856840,2900,2910,2910,2900,9430
|
|
20231123,151000,49754476155,2910,2910,2910,2900,10118
|
|
20231123,150900,49725087700,2910,2895,2910,2895,5954
|
|
20231123,150800,49707834425,2895,2920,2920,2890,42435
|
|
20231123,150700,49584798560,2920,2920,2925,2920,11023
|
|
20231123,150600,49552586175,2920,2920,2925,2915,4931
|
|
20231123,150500,49538190575,2915,2915,2915,2905,14481
|
|
20231123,150400,49496002210,2905,2905,2915,2900,24521
|
|
20231123,150300,49424749165,2905,2915,2915,2900,50900
|
|
20231123,150200,49276832575,2915,2920,2920,2915,6086
|
|
20231123,150100,49259090020,2910,2920,2925,2910,21725
|
|
20231123,150000,49195773105,2920,2930,2930,2920,7266
|
|
20231123,145900,49174530520,2930,2930,2930,2925,4322
|
|
20231123,145800,49161875935,2930,2925,2930,2920,10484
|
|
20231123,145700,49131223705,2920,2925,2925,2915,3579
|
|
20231123,145600,49120780500,2925,2915,2925,2915,11667
|
|
20231123,145500,49086738275,2915,2915,2920,2915,2347
|
|
20231123,145400,49079894925,2915,2920,2920,2910,14063
|
|
20231123,145300,49038949930,2920,2920,2920,2910,19885
|
|
20231123,145200,48980935305,2925,2940,2940,2920,8077
|
|
20231123,145100,48957256690,2940,2930,2940,2925,6548
|
|
20231123,145000,48938053475,2930,2930,2935,2920,10141
|
|
20231123,144900,48908376690,2925,2925,2930,2920,4727
|
|
20231123,144800,48894551770,2920,2930,2930,2920,1536
|
|
20231123,144700,48890062435,2920,2935,2935,2915,6143
|
|
20231123,144600,48872076685,2935,2930,2935,2925,6878
|
|
20231123,144500,48851939895,2930,2925,2930,2920,4007
|
|
20231123,144400,48840217885,2925,2920,2925,2910,3116
|
|
20231123,144300,48831135370,2910,2910,2920,2910,12145
|
|
20231123,144200,48795787525,2910,2915,2920,2910,1662
|
|
20231123,144100,48790943855,2915,2915,2920,2910,9088
|
|
20231123,144000,48764474935,2915,2925,2930,2915,5217
|
|
20231123,143900,48749234605,2925,2900,2935,2900,8146
|
|
20231123,143800,48725406190,2900,2925,2925,2900,37838
|
|
20231123,143700,48615288530,2925,2925,2925,2910,39122
|
|
20231123,143600,48501217240,2920,2935,2940,2920,19546
|
|
20231123,143500,48444006190,2935,2945,2945,2930,12263
|
|
20231123,143400,48408029825,2945,2940,2945,2935,6893
|
|
20231123,143300,48387775525,2940,2935,2940,2930,22882
|
|
20231123,143200,48320637245,2935,2950,2955,2935,19007
|
|
20231123,143100,48264750200,2950,2950,2960,2945,8737
|
|
20231123,143000,48238988995,2950,2950,2960,2950,2442
|
|
20231123,142900,48231777660,2955,2965,2965,2950,2052
|
|
20231123,142800,48225713975,2960,2960,2965,2960,829
|
|
20231123,142700,48223258585,2960,2965,2985,2960,13285
|
|
20231123,142600,48183736900,2950,2960,2980,2950,42423
|
|
20231123,142500,48057786290,2960,2940,2960,2940,13759
|
|
20231123,142400,48017250850,2940,2945,2950,2940,7398
|
|
20231123,142300,47995490815,2950,2945,2950,2940,4683
|
|
20231123,142200,47981699345,2945,2950,2965,2945,19672
|
|
20231123,142100,47923598820,2950,2945,2965,2940,26580
|
|
20231123,142000,47845152865,2945,2950,2955,2935,4492
|
|
20231123,141900,47831916940,2950,2950,2955,2935,11227
|
|
20231123,141800,47798871385,2945,2955,2960,2935,28153
|
|
20231123,141700,47716017800,2955,2955,2960,2955,3313
|
|
20231123,141600,47706226630,2955,2960,2965,2955,7572
|
|
20231123,141500,47683822790,2960,2960,2970,2955,13757
|
|
20231123,141400,47643090590,2960,2970,2970,2955,11129
|
|
20231123,141300,47610164240,2970,2975,2975,2960,9509
|
|
20231123,141200,47581941365,2975,2975,2980,2970,12565
|
|
20231123,141100,47544558320,2975,2945,2975,2945,18153
|
|
20231123,141000,47490777610,2945,2950,2955,2945,7235
|
|
20231123,140900,47469438850,2955,2955,2965,2935,90014
|
|
20231123,140800,47204344355,2955,2960,2970,2955,21415
|
|
20231123,140700,47140932945,2960,2975,2975,2960,55982
|
|
20231123,140600,46974899350,2975,2985,2985,2975,5069
|
|
20231123,140500,46959794435,2985,2980,2985,2975,5454
|
|
20231123,140400,46943553105,2980,2980,2980,2970,11953
|
|
20231123,140300,46907992325,2975,2980,2980,2970,2976
|
|
20231123,140200,46899137625,2980,2985,2985,2970,4730
|
|
20231123,140100,46885066185,2970,2980,2985,2970,29680
|
|
20231123,140000,46796746035,2980,2985,2985,2965,25285
|
|
20231123,135900,46721617260,2970,2990,2990,2970,25094
|
|
20231123,135800,46646955850,2990,2995,2995,2980,6859
|
|
20231123,135700,46626460905,2995,2995,2995,2985,18152
|
|
20231123,135600,46572170855,2990,2985,2995,2975,12384
|
|
20231123,135500,46535211130,2990,2985,2995,2970,17057
|
|
20231123,135400,46484406120,2985,2980,2985,2965,38089
|
|
20231123,135300,46371190570,2980,2965,2980,2960,44647
|
|
20231123,135200,46238681430,2965,3005,3015,2960,127666
|
|
20231123,135100,45858176210,3015,3005,3015,3000,8785
|
|
20231123,135000,45831799740,3005,2995,3020,2990,26272
|
|
20231123,134900,45752992635,2995,3000,3005,2995,33047
|
|
20231123,134800,45653921195,3000,3010,3010,3000,14824
|
|
20231123,134700,45609374675,3015,3020,3020,3010,6253
|
|
20231123,134600,45590525420,3015,3020,3020,3015,4957
|
|
20231123,134500,45575571825,3015,3010,3020,3010,4972
|
|
20231123,134400,45560595040,3010,3005,3010,3000,14766
|
|
20231123,134300,45516213630,3010,3015,3015,3005,26590
|
|
20231123,134200,45436256415,3010,3015,3020,3005,12868
|
|
20231123,134100,45397490270,3015,3025,3030,3010,21523
|
|
20231123,134000,45332565990,3025,3015,3030,3000,63739
|
|
20231123,133900,45140921790,3015,3035,3040,3000,38318
|
|
20231123,133800,45025202825,3035,3040,3045,3025,50289
|
|
20231123,133700,44872516495,3040,3030,3040,3015,39523
|
|
20231123,133600,44752753015,3030,3035,3045,3030,80324
|
|
20231123,133500,44508898825,3030,3015,3040,3010,64017
|
|
20231123,133400,44315126880,3015,3010,3015,3000,20462
|
|
20231123,133300,44253563510,3010,2995,3015,2990,64321
|
|
20231123,133200,44060795780,2995,3005,3010,2995,31412
|
|
20231123,133100,43966521380,3005,3010,3010,3000,35745
|
|
20231123,133000,43859168425,3010,3000,3015,3000,38538
|
|
20231123,132900,43743190125,3005,3005,3010,2995,174078
|
|
20231123,132800,43220821530,3005,3015,3025,3005,51727
|
|
20231123,132700,43064888645,3020,3030,3030,3010,50679
|
|
20231123,132600,42912028390,3025,3040,3040,3015,56798
|
|
20231123,132500,42740307440,3040,3045,3050,3035,37280
|
|
20231123,132400,42626933455,3050,3025,3050,3010,65073
|
|
20231123,132300,42430319120,3025,3030,3050,3020,48268
|
|
20231123,132200,42283929245,3030,3040,3045,3020,68949
|
|
20231123,132100,42075100535,3040,3050,3060,3025,65257
|
|
20231123,132000,41876930440,3050,3030,3050,3025,66078
|
|
20231123,131900,41676276495,3025,3070,3070,3020,226900
|
|
20231123,131800,40986386885,3070,3100,3105,3070,97651
|
|
20231123,131700,40685134230,3100,3080,3100,3080,89195
|
|
20231123,131600,40409358745,3080,3070,3085,3060,54326
|
|
20231123,131500,40242237020,3070,3065,3090,3055,134193
|
|
20231123,131400,39830160960,3070,3085,3095,3060,189975
|
|
20231123,131300,39245711305,3085,3100,3110,3085,100141
|
|
20231123,131200,38935417710,3095,3140,3140,3095,118971
|
|
20231123,131100,38564620305,3140,3105,3160,3100,138447
|
|
20231123,131000,38130530225,3105,3130,3150,3100,138208
|
|
20231123,130900,37698224010,3135,3135,3155,3105,266279
|
|
20231123,130800,36866773115,3135,3170,3170,3125,315099
|
|
20231123,130700,35876697195,3165,3205,3220,3160,356638
|
|
20231123,130600,34741688530,3210,3235,3255,3200,290302
|
|
20231123,130500,33804687255,3235,3275,3285,3235,325225
|
|
20231123,130400,32744700495,3285,3215,3285,3210,550863
|
|
20231123,130300,30951277480,3210,3205,3215,3190,120595
|
|
20231123,130200,30565853080,3205,3235,3235,3190,231345
|
|
20231123,130100,29822583645,3235,3220,3250,3215,400354
|
|
20231123,130000,28528427700,3220,3200,3225,3170,338260
|
|
20231123,125900,27445404060,3195,3205,3220,3190,218529
|
|
20231123,125800,26745349330,3205,3230,3230,3190,358300
|
|
20231123,125700,25597464015,3225,3220,3235,3190,619079
|
|
20231123,125600,23607224030,3220,3200,3225,3190,314625
|
|
20231123,125500,22599623100,3185,3185,3185,3185,0
|
|
20231123,125400,22599623100,3185,3165,3185,3150,178798
|
|
20231123,125300,22032054445,3160,3150,3175,3140,182761
|
|
20231123,125200,21454280700,3145,3160,3185,3145,340302
|
|
20231123,125100,20374802535,3160,3165,3170,3125,284975
|
|
20231123,125000,19477579205,3165,3170,3180,3145,325034
|
|
20231123,124900,18448526340,3170,3145,3185,3135,854221
|
|
20231123,124800,15744497860,3140,3055,3145,3045,788438
|
|
20231123,124700,13294459650,3060,3050,3060,3035,172189
|
|
20231123,124600,12769228190,3050,2990,3065,2980,168536
|
|
20231123,124500,12258118580,2985,2995,3005,2985,42394
|
|
20231123,124400,12131155550,2995,3000,3010,2995,33599
|
|
20231123,124300,12030329745,3005,3020,3025,3000,41550
|
|
20231123,124200,11905069120,3020,3000,3040,3000,55458
|
|
20231123,124100,11737651245,3000,2995,3045,2990,127255
|
|
20231123,124000,11352634195,2995,3005,3010,2990,74589
|
|
20231123,123900,11128913635,3005,3020,3035,2995,98419
|
|
20231123,123800,10831887595,3015,3045,3045,2965,269699
|
|
20231123,123700,10020044080,3045,3075,3075,3040,148847
|
|
20231123,123600,9565972995,3070,3055,3085,3045,200911
|
|
20231123,123500,8949001355,3060,3060,3080,3045,227169
|
|
20231123,123400,8252104245,3060,3045,3075,3035,189554
|
|
20231123,123300,7672737100,3045,3050,3065,3035,170665
|
|
20231123,123200,7152033145,3050,3065,3070,3035,289472
|
|
20231123,123100,6268854675,3060,3050,3070,3035,364151
|
|
20231123,123000,5157430725,3055,2945,3060,2945,511069
|
|
20231123,122900,3613597940,2945,2945,2950,2940,16718
|
|
20231123,122800,3564369550,2945,2965,2965,2920,51452
|
|
20231123,122700,3412516470,2960,2960,2975,2950,125821
|
|
20231123,122600,3039412625,2960,2935,2960,2935,71313
|
|
20231123,122500,2829152895,2940,2930,2940,2930,14328
|
|
20231123,122400,2787056825,2930,2925,2930,2920,589
|
|
20231123,122300,2785331995,2930,2930,2940,2925,19068
|
|
20231123,122200,2729416610,2925,2920,2925,2915,4526
|
|
20231123,122100,2716180640,2925,2920,2930,2910,10847
|
|
20231123,122000,2684481405,2920,2920,2920,2915,3976
|
|
20231123,121900,2672874150,2920,2910,2920,2910,1528
|
|
20231123,121800,2668417650,2910,2915,2915,2910,3037
|
|
20231123,121700,2659573650,2910,2920,2920,2910,2899
|
|
20231123,121600,2651130625,2920,2915,2920,2915,901
|
|
20231123,121500,2648504155,2915,2915,2915,2910,419
|
|
20231123,121400,2647283665,2915,2915,2920,2915,1922
|
|
20231123,121300,2641681015,2910,2915,2915,2910,447
|
|
20231123,121200,2640380175,2915,2915,2915,2910,311
|
|
20231123,121100,2639474610,2915,2910,2915,2910,21
|
|
20231123,121000,2639413495,2910,2910,2910,2905,1329
|
|
20231123,120900,2635546110,2915,2915,2915,2915,57
|
|
20231123,120800,2635379955,2915,2915,2920,2915,878
|
|
20231123,120700,2632820535,2915,2900,2920,2900,12186
|
|
20231123,120600,2597390625,2900,2895,2900,2895,96
|
|
20231123,120500,2597112675,2895,2890,2895,2890,578
|
|
20231123,120400,2595439820,2900,2890,2900,2885,3072
|
|
20231123,120300,2586575415,2890,2900,2900,2890,1190
|
|
20231123,120200,2583125915,2900,2895,2900,2880,461
|
|
20231123,120100,2581795440,2895,2900,2900,2895,135
|
|
20231123,120000,2581404515,2895,2895,2895,2895,175
|
|
20231123,115900,2580897890,2895,2895,2895,2885,102
|
|
20231123,115800,2580603600,2895,2900,2900,2885,2917
|
|
20231123,115700,2572171185,2895,2895,2895,2895,627
|
|
20231123,115600,2570356020,2895,2895,2895,2895,52
|
|
20231123,115500,2570205480,2900,2900,2900,2895,4
|
|
20231123,115400,2570193885,2900,2895,2900,2895,1421
|
|
20231123,115300,2566080070,2900,2900,2900,2900,411
|
|
20231123,115200,2564888170,2900,2905,2905,2900,388
|
|
20231123,115100,2563762720,2905,2900,2910,2900,3399
|
|
20231123,115000,2553889140,2900,2895,2905,2895,4582
|
|
20231123,114900,2540603840,2900,2895,2900,2895,925
|
|
20231123,114800,2537921605,2895,2895,2900,2895,151
|
|
20231123,114700,2537483955,2895,2900,2900,2890,83
|
|
20231123,114600,2537243525,2900,2890,2900,2890,30
|
|
20231123,114500,2537156815,2900,2895,2900,2880,2554
|
|
20231123,114400,2529762855,2895,2885,2895,2880,4664
|
|
20231123,114300,2516314150,2890,2890,2895,2885,2225
|
|
20231123,114200,2509877865,2890,2875,2890,2875,12011
|
|
20231123,114100,2475302885,2875,2875,2875,2875,22
|
|
20231123,114000,2475239635,2875,2875,2875,2870,236
|
|
20231123,113900,2474561140,2875,2870,2875,2870,1357
|
|
20231123,113800,2470661270,2870,2870,2875,2870,926
|
|
20231123,113700,2468003095,2875,2875,2875,2875,1677
|
|
20231123,113600,2463181720,2875,2875,2875,2875,34
|
|
20231123,113500,2463083970,2875,2865,2875,2865,186
|
|
20231123,113400,2462550940,2865,2870,2875,2865,935
|
|
20231123,113300,2459869605,2865,2865,2875,2865,3332
|
|
20231123,113200,2450298195,2865,2870,2870,2865,2498
|
|
20231123,113100,2443138505,2860,2855,2870,2855,3174
|
|
20231123,113000,2434047270,2850,2860,2860,2850,6265
|
|
20231123,112900,2416132610,2850,2850,2850,2850,211
|
|
20231123,112800,2415531260,2850,2850,2855,2850,438
|
|
20231123,112700,2414281485,2850,2850,2860,2850,691
|
|
20231123,112600,2412311790,2850,2850,2855,2850,380
|
|
20231123,112500,2411227675,2850,2845,2850,2845,216
|
|
20231123,112400,2410612820,2860,2855,2860,2840,8132
|
|
20231123,112300,2387479530,2855,2850,2855,2850,454
|
|
20231123,112200,2386184980,2850,2850,2860,2845,7364
|
|
20231123,112100,2365202190,2850,2845,2855,2845,694
|
|
20231123,112000,2363225345,2845,2855,2860,2845,6476
|
|
20231123,111900,2344772155,2850,2850,2860,2850,3717
|
|
20231123,111800,2334174140,2850,2855,2855,2850,5722
|
|
20231123,111700,2317857365,2855,2860,2860,2855,922
|
|
20231123,111600,2315224890,2860,2850,2865,2850,2516
|
|
20231123,111500,2308033960,2850,2855,2860,2850,2342
|
|
20231123,111400,2301346990,2850,2860,2860,2850,2924
|
|
20231123,111300,2293001600,2860,2865,2865,2860,914
|
|
20231123,111200,2290387395,2865,2885,2885,2860,13076
|
|
20231123,111100,2252812865,2890,2890,2890,2890,1001
|
|
20231123,111000,2249919975,2885,2885,2885,2885,603
|
|
20231123,110900,2248180320,2890,2885,2890,2880,1227
|
|
20231123,110800,2244644315,2880,2880,2880,2880,2343
|
|
20231123,110700,2237896475,2880,2885,2885,2880,175
|
|
20231123,110600,2237392450,2885,2890,2890,2885,1824
|
|
20231123,110500,2232130200,2890,2885,2890,2880,4694
|
|
20231123,110400,2218590735,2885,2890,2890,2885,3916
|
|
20231123,110300,2207275495,2890,2890,2890,2890,1143
|
|
20231123,110200,2203972225,2890,2890,2900,2890,295
|
|
20231123,110100,2203119625,2890,2900,2900,2890,1344
|
|
20231123,110000,2199228315,2900,2900,2900,2900,1
|
|
20231123,105900,2199225415,2895,2895,2895,2895,988
|
|
20231123,105800,2196365155,2895,2890,2895,2890,871
|
|
20231123,105700,2193844260,2890,2895,2895,2890,165
|
|
20231123,105600,2193366660,2895,2890,2895,2890,4175
|
|
20231123,105500,2181298385,2890,2890,2890,2890,451
|
|
20231123,105400,2179994995,2890,2890,2890,2890,519
|
|
20231123,105300,2178495085,2890,2895,2895,2890,1780
|
|
20231123,105200,2173342015,2895,2895,2900,2895,9390
|
|
20231123,105100,2146156245,2895,2900,2900,2895,2516
|
|
20231123,105000,2138866075,2900,2895,2900,2890,5711
|
|
20231123,104900,2122340135,2895,2905,2905,2895,4944
|
|
20231123,104800,2108027095,2905,2905,2905,2905,44
|
|
20231123,104700,2107899275,2910,2900,2910,2895,6309
|
|
20231123,104600,2089633060,2910,2910,2910,2895,8133
|
|
20231123,104500,2066046860,2905,2905,2910,2905,1328
|
|
20231123,104400,2062186740,2905,2905,2910,2905,1638
|
|
20231123,104300,2057425850,2905,2915,2915,2905,4191
|
|
20231123,104200,2045233815,2915,2915,2920,2915,3553
|
|
20231123,104100,2034874445,2910,2920,2920,2910,4925
|
|
20231123,104000,2020500585,2920,2925,2925,2920,11722
|
|
20231123,103900,1986246665,2930,2930,2930,2925,2361
|
|
20231123,103800,1979329085,2935,2925,2935,2925,1561
|
|
20231123,103700,1974757125,2920,2925,2925,2920,541
|
|
20231123,103600,1973175800,2925,2930,2930,2925,4130
|
|
20231123,103500,1961095500,2930,2925,2930,2925,155
|
|
20231123,103400,1960642110,2925,2930,2930,2925,1035
|
|
20231123,103300,1957612735,2925,2930,2930,2920,1141
|
|
20231123,103200,1954274505,2930,2925,2930,2920,1216
|
|
20231123,103100,1950712135,2920,2930,2930,2920,2284
|
|
20231123,103000,1944041675,2930,2920,2930,2920,2079
|
|
20231123,102900,1937963730,2920,2925,2925,2920,3649
|
|
20231123,102800,1927305965,2925,2925,2930,2925,4421
|
|
20231123,102700,1914364540,2925,2930,2930,2925,173
|
|
20231123,102600,1913858310,2925,2930,2930,2925,2007
|
|
20231123,102500,1907980465,2930,2935,2935,2930,404
|
|
20231123,102400,1906794730,2935,2940,2940,2935,1629
|
|
20231123,102300,1902011545,2940,2935,2940,2935,1321
|
|
20231123,102200,1898132865,2935,2935,2940,2935,2095
|
|
20231123,102100,1891982875,2935,2930,2935,2930,360
|
|
20231123,102000,1890926790,2935,2940,2940,2935,5802
|
|
20231123,101900,1873891910,2940,2935,2940,2935,1594
|
|
20231123,101800,1869206550,2935,2940,2940,2930,4415
|
|
20231123,101700,1856249500,2935,2935,2935,2935,5703
|
|
20231123,101600,1839511195,2935,2930,2935,2925,6234
|
|
20231123,101500,1821235665,2930,2915,2930,2915,8064
|
|
20231123,101400,1797670010,2910,2915,2915,2910,71
|
|
20231123,101300,1797463280,2910,2915,2915,2910,1419
|
|
20231123,101200,1793333465,2910,2910,2915,2905,4828
|
|
20231123,101100,1779286215,2910,2920,2920,2910,26
|
|
20231123,101000,1779210455,2920,2910,2920,2905,7292
|
|
20231123,100900,1758008775,2915,2915,2920,2915,2347
|
|
20231123,100800,1751167235,2915,2915,2925,2915,2104
|
|
20231123,100700,1745032075,2925,2915,2925,2915,1191
|
|
20231123,100600,1741553785,2915,2925,2925,2915,2458
|
|
20231123,100500,1734376825,2925,2920,2925,2920,2007
|
|
20231123,100400,1728509350,2920,2925,2925,2920,1223
|
|
20231123,100300,1724938075,2920,2925,2925,2920,394
|
|
20231123,100200,1723786745,2930,2910,2930,2905,7967
|
|
20231123,100100,1700592335,2910,2910,2915,2905,4009
|
|
20231123,100000,1688929585,2910,2920,2920,2910,1254
|
|
20231123,095900,1685278925,2910,2915,2920,2910,10329
|
|
20231123,095800,1655180925,2915,2925,2925,2915,3738
|
|
20231123,095700,1644268615,2920,2930,2930,2920,2198
|
|
20231123,095600,1637849945,2920,2930,2930,2920,1913
|
|
20231123,095500,1632256985,2930,2930,2935,2925,838
|
|
20231123,095400,1629802160,2925,2935,2935,2925,489
|
|
20231123,095300,1628370200,2940,2925,2940,2920,12128
|
|
20231123,095200,1592934665,2940,2925,2940,2920,7038
|
|
20231123,095100,1572358455,2925,2940,2940,2925,6871
|
|
20231123,095000,1552224210,2940,2940,2945,2930,10279
|
|
20231123,094900,1522016650,2940,2925,2940,2925,3245
|
|
20231123,094800,1512493135,2925,2925,2930,2925,3791
|
|
20231123,094700,1501391365,2920,2925,2930,2920,7625
|
|
20231123,094600,1479092050,2930,2925,2935,2925,2413
|
|
20231123,094500,1472017985,2925,2935,2940,2925,13096
|
|
20231123,094400,1433603905,2935,2940,2940,2930,6196
|
|
20231123,094300,1415415470,2935,2935,2950,2935,38927
|
|
20231123,094200,1300959140,2935,2935,2940,2930,4415
|
|
20231123,094100,1287999715,2930,2925,2940,2925,9105
|
|
20231123,094000,1261291290,2920,2925,2930,2920,8822
|
|
20231123,093900,1235480795,2925,2920,2925,2920,2160
|
|
20231123,093800,1229173360,2920,2925,2925,2920,372
|
|
20231123,093700,1228086430,2925,2920,2925,2920,3833
|
|
20231123,093600,1216886370,2920,2920,2925,2920,5541
|
|
20231123,093500,1200705395,2925,2930,2930,2920,6952
|
|
20231123,093400,1180364985,2930,2925,2930,2920,13271
|
|
20231123,093300,1141530080,2925,2915,2930,2910,13353
|
|
20231123,093200,1102526280,2920,2910,2920,2905,5815
|
|
20231123,093100,1085597130,2910,2915,2920,2905,9951
|
|
20231123,093000,1056638870,2920,2910,2920,2905,9575
|
|
20231123,092900,1028741395,2910,2910,2920,2905,22647
|
|
20231123,092800,962790710,2905,2895,2910,2890,14412
|
|
20231123,092700,921000335,2890,2890,2890,2880,5191
|
|
20231123,092600,906019550,2890,2890,2895,2885,3709
|
|
20231123,092500,895301160,2890,2880,2890,2880,7712
|
|
20231123,092400,873084360,2880,2895,2895,2880,1691
|
|
20231123,092300,868194780,2895,2890,2895,2880,2043
|
|
20231123,092200,862294445,2890,2890,2895,2880,551
|
|
20231123,092100,860706055,2880,2900,2900,2880,5939
|
|
20231123,092000,843553035,2900,2895,2910,2890,11856
|
|
20231123,091900,809157780,2890,2895,2900,2890,7364
|
|
20231123,091800,787819265,2890,2885,2890,2880,4525
|
|
20231123,091700,774755360,2885,2865,2885,2865,2301
|
|
20231123,091600,768131875,2860,2875,2875,2860,1896
|
|
20231123,091500,762697350,2875,2875,2880,2875,1246
|
|
20231123,091400,759115095,2875,2865,2875,2850,2537
|
|
20231123,091300,751858370,2865,2865,2870,2860,2627
|
|
20231123,091200,744337235,2865,2880,2880,2865,2693
|
|
20231123,091100,736590040,2875,2875,2900,2870,39768
|
|
20231123,091000,621746050,2870,2850,2875,2845,19297
|
|
20231123,090900,566490165,2850,2835,2850,2820,20984
|
|
20231123,090800,506983855,2840,2845,2845,2825,8071
|
|
20231123,090700,484123725,2845,2845,2850,2840,4635
|
|
20231123,090600,470949715,2840,2835,2850,2835,10669
|
|
20231123,090500,440622930,2830,2840,2845,2805,40113
|
|
20231123,090400,327617980,2840,2850,2860,2840,11322
|
|
20231123,090300,295400360,2855,2865,2865,2850,12705
|
|
20231123,090200,259126575,2855,2885,2885,2835,28191
|
|
20231123,090100,178704845,2880,2890,2890,2880,15202
|
|
20231123,090000,134866990,2890,2900,2910,2890,32596
|