602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,185900,4331732840,4845,4845,4845,4845,16561
|
|
20231124,185800,4331732840,4845,4845,4845,4845,0
|
|
20231124,185700,4331732840,4845,4845,4845,4845,0
|
|
20231124,185600,4331732840,4845,4845,4845,4845,0
|
|
20231124,185500,4331732840,4845,4845,4845,4845,0
|
|
20231124,185400,4331732840,4845,4845,4845,4845,0
|
|
20231124,185300,4331732840,4845,4845,4845,4845,0
|
|
20231124,185200,4331732840,4845,4845,4845,4845,0
|
|
20231124,185100,4331732840,4845,4845,4845,4845,0
|
|
20231124,185000,4331732840,4845,4845,4845,4845,0
|
|
20231124,184900,4331732840,4845,4845,4845,4845,0
|
|
20231124,184800,4331732840,4845,4845,4845,4845,0
|
|
20231124,184700,4331732840,4845,4845,4845,4845,0
|
|
20231124,184600,4331732840,4845,4845,4845,4845,0
|
|
20231124,184500,4331732840,4845,4845,4845,4845,0
|
|
20231124,184400,4331732840,4845,4845,4845,4845,0
|
|
20231124,184300,4331732840,4845,4845,4845,4845,0
|
|
20231124,184200,4331732840,4845,4845,4845,4845,0
|
|
20231124,184100,4331732840,4845,4845,4845,4845,0
|
|
20231124,184000,4331732840,4845,4845,4845,4845,0
|
|
20231124,183900,4331732840,4845,4845,4845,4845,0
|
|
20231124,183800,4331732840,4845,4845,4845,4845,0
|
|
20231124,183700,4331732840,4845,4845,4845,4845,0
|
|
20231124,183600,4331732840,4845,4845,4845,4845,0
|
|
20231124,183500,4331732840,4845,4845,4845,4845,0
|
|
20231124,183400,4331732840,4845,4845,4845,4845,0
|
|
20231124,183300,4331732840,4845,4845,4845,4845,0
|
|
20231124,183200,4331732840,4845,4845,4845,4845,0
|
|
20231124,183100,4331732840,4845,4845,4845,4845,0
|
|
20231124,183000,4331732840,4845,4845,4845,4845,0
|
|
20231124,182900,4331732840,4845,4845,4845,4845,16561
|
|
20231124,182800,4331732840,4845,4845,4845,4845,0
|
|
20231124,182700,4331732840,4845,4845,4845,4845,0
|
|
20231124,182600,4331732840,4845,4845,4845,4845,0
|
|
20231124,182500,4331732840,4845,4845,4845,4845,0
|
|
20231124,182400,4331732840,4845,4845,4845,4845,0
|
|
20231124,182300,4331732840,4845,4845,4845,4845,0
|
|
20231124,182200,4331732840,4845,4845,4845,4845,0
|
|
20231124,182100,4331732840,4845,4845,4845,4845,0
|
|
20231124,182000,4331732840,4845,4845,4845,4845,0
|
|
20231124,181900,4331732840,4845,4845,4845,4845,0
|
|
20231124,181800,4331732840,4845,4845,4845,4845,0
|
|
20231124,181700,4331732840,4845,4845,4845,4845,0
|
|
20231124,181600,4331732840,4845,4845,4845,4845,0
|
|
20231124,181500,4331732840,4845,4845,4845,4845,0
|
|
20231124,181400,4331732840,4845,4845,4845,4845,0
|
|
20231124,181300,4331732840,4845,4845,4845,4845,0
|
|
20231124,181200,4331732840,4845,4845,4845,4845,0
|
|
20231124,181100,4331732840,4845,4845,4845,4845,0
|
|
20231124,181000,4331732840,4845,4845,4845,4845,0
|
|
20231124,180900,4331732840,4845,4845,4845,4845,0
|
|
20231124,180800,4331732840,4845,4845,4845,4845,0
|
|
20231124,180700,4331732840,4845,4845,4845,4845,0
|
|
20231124,180600,4331732840,4845,4845,4845,4845,0
|
|
20231124,180500,4331732840,4845,4845,4845,4845,0
|
|
20231124,180400,4331732840,4845,4845,4845,4845,0
|
|
20231124,180300,4331732840,4845,4845,4845,4845,0
|
|
20231124,180200,4331732840,4845,4845,4845,4845,0
|
|
20231124,180100,4331732840,4845,4845,4845,4845,0
|
|
20231124,180000,4331732840,4845,4845,4845,4845,0
|
|
20231124,175900,4331732840,4845,4845,4845,4845,16561
|
|
20231124,175800,4331732840,4845,4845,4845,4845,0
|
|
20231124,175700,4331732840,4845,4845,4845,4845,0
|
|
20231124,175600,4331732840,4845,4845,4845,4845,0
|
|
20231124,175500,4331732840,4845,4845,4845,4845,0
|
|
20231124,175400,4331732840,4845,4845,4845,4845,0
|
|
20231124,175300,4331732840,4845,4845,4845,4845,0
|
|
20231124,175200,4331732840,4845,4845,4845,4845,0
|
|
20231124,175100,4331732840,4845,4845,4845,4845,0
|
|
20231124,175000,4331732840,4845,4845,4845,4845,0
|
|
20231124,174900,4331732840,4845,4845,4845,4845,0
|
|
20231124,174800,4331732840,4845,4845,4845,4845,0
|
|
20231124,174700,4331732840,4845,4845,4845,4845,0
|
|
20231124,174600,4331732840,4845,4845,4845,4845,0
|
|
20231124,174500,4331732840,4845,4845,4845,4845,0
|
|
20231124,174400,4331732840,4845,4845,4845,4845,0
|
|
20231124,174300,4331732840,4845,4845,4845,4845,0
|
|
20231124,174200,4331732840,4845,4845,4845,4845,0
|
|
20231124,174100,4331732840,4845,4845,4845,4845,0
|
|
20231124,174000,4331732840,4845,4845,4845,4845,0
|
|
20231124,173900,4331732840,4845,4845,4845,4845,0
|
|
20231124,173800,4331732840,4845,4845,4845,4845,0
|
|
20231124,173700,4331732840,4845,4845,4845,4845,0
|
|
20231124,173600,4331732840,4845,4845,4845,4845,0
|
|
20231124,173500,4331732840,4845,4845,4845,4845,0
|
|
20231124,173400,4331732840,4845,4845,4845,4845,0
|
|
20231124,173300,4331732840,4845,4845,4845,4845,0
|
|
20231124,173200,4331732840,4845,4845,4845,4845,0
|
|
20231124,173100,4331732840,4845,4845,4845,4845,0
|
|
20231124,173000,4331732840,4845,4845,4845,4845,0
|
|
20231124,172900,4331732840,4845,4845,4845,4845,16561
|
|
20231124,172800,4331732840,4845,4845,4845,4845,0
|
|
20231124,172700,4331732840,4845,4845,4845,4845,0
|
|
20231124,172600,4331732840,4845,4845,4845,4845,0
|
|
20231124,172500,4331732840,4845,4845,4845,4845,0
|
|
20231124,172400,4331732840,4845,4845,4845,4845,0
|
|
20231124,172300,4331732840,4845,4845,4845,4845,0
|
|
20231124,172200,4331732840,4845,4845,4845,4845,0
|
|
20231124,172100,4331732840,4845,4845,4845,4845,0
|
|
20231124,172000,4331732840,4845,4845,4845,4845,0
|
|
20231124,171900,4331732840,4845,4845,4845,4845,0
|
|
20231124,171800,4331732840,4845,4845,4845,4845,0
|
|
20231124,171700,4331732840,4845,4845,4845,4845,0
|
|
20231124,171600,4331732840,4845,4845,4845,4845,0
|
|
20231124,171500,4331732840,4845,4845,4845,4845,0
|
|
20231124,171400,4331732840,4845,4845,4845,4845,0
|
|
20231124,171300,4331732840,4845,4845,4845,4845,0
|
|
20231124,171200,4331732840,4845,4845,4845,4845,0
|
|
20231124,171100,4331732840,4845,4845,4845,4845,0
|
|
20231124,171000,4331732840,4845,4845,4845,4845,0
|
|
20231124,170900,4331732840,4845,4845,4845,4845,0
|
|
20231124,170800,4331732840,4845,4845,4845,4845,0
|
|
20231124,170700,4331732840,4845,4845,4845,4845,0
|
|
20231124,170600,4331732840,4845,4845,4845,4845,0
|
|
20231124,170500,4331732840,4845,4845,4845,4845,0
|
|
20231124,170400,4331732840,4845,4845,4845,4845,0
|
|
20231124,170300,4331732840,4845,4845,4845,4845,0
|
|
20231124,170200,4331732840,4845,4845,4845,4845,0
|
|
20231124,170100,4331732840,4845,4845,4845,4845,0
|
|
20231124,170000,4331732840,4845,4845,4845,4845,0
|
|
20231124,165900,4331732840,4845,4845,4845,4845,16561
|
|
20231124,165800,4331732840,4845,4845,4845,4845,0
|
|
20231124,165700,4331732840,4845,4845,4845,4845,0
|
|
20231124,165600,4331732840,4845,4845,4845,4845,0
|
|
20231124,165500,4331732840,4845,4845,4845,4845,0
|
|
20231124,165400,4331732840,4845,4845,4845,4845,0
|
|
20231124,165300,4331732840,4845,4845,4845,4845,0
|
|
20231124,165200,4331732840,4845,4845,4845,4845,0
|
|
20231124,165100,4331732840,4845,4845,4845,4845,0
|
|
20231124,165000,4331732840,4845,4845,4845,4845,0
|
|
20231124,164900,4331732840,4845,4845,4845,4845,0
|
|
20231124,164800,4331732840,4845,4845,4845,4845,0
|
|
20231124,164700,4331732840,4845,4845,4845,4845,0
|
|
20231124,164600,4331732840,4845,4845,4845,4845,0
|
|
20231124,164500,4331732840,4845,4845,4845,4845,0
|
|
20231124,164400,4331732840,4845,4845,4845,4845,0
|
|
20231124,164300,4331732840,4845,4845,4845,4845,0
|
|
20231124,164200,4331732840,4845,4845,4845,4845,0
|
|
20231124,164100,4331732840,4845,4845,4845,4845,0
|
|
20231124,164000,4331732840,4845,4845,4845,4845,0
|
|
20231124,163900,4331732840,4845,4845,4845,4845,0
|
|
20231124,163800,4331732840,4845,4845,4845,4845,0
|
|
20231124,163700,4331732840,4845,4845,4845,4845,0
|
|
20231124,163600,4331732840,4845,4845,4845,4845,0
|
|
20231124,163500,4331732840,4845,4845,4845,4845,0
|
|
20231124,163400,4331732840,4845,4845,4845,4845,0
|
|
20231124,163300,4331732840,4845,4845,4845,4845,0
|
|
20231124,163200,4331732840,4845,4845,4845,4845,0
|
|
20231124,163100,4331732840,4845,4845,4845,4845,0
|
|
20231124,163000,4331732840,4845,4845,4845,4845,0
|
|
20231124,162900,4331732840,4845,4845,4845,4845,16561
|
|
20231124,162800,4331732840,4845,4845,4845,4845,0
|
|
20231124,162700,4331732840,4845,4845,4845,4845,0
|
|
20231124,162600,4331732840,4845,4845,4845,4845,0
|
|
20231124,162500,4331732840,4845,4845,4845,4845,0
|
|
20231124,162400,4331732840,4845,4845,4845,4845,0
|
|
20231124,162300,4331732840,4845,4845,4845,4845,0
|
|
20231124,162200,4331732840,4845,4845,4845,4845,0
|
|
20231124,162100,4331732840,4845,4845,4845,4845,0
|
|
20231124,162000,4331732840,4845,4845,4845,4845,0
|
|
20231124,161900,4331732840,4845,4845,4845,4845,0
|
|
20231124,161800,4331732840,4845,4845,4845,4845,0
|
|
20231124,161700,4331732840,4845,4845,4845,4845,0
|
|
20231124,161600,4331732840,4845,4845,4845,4845,0
|
|
20231124,161500,4331732840,4845,4845,4845,4845,0
|
|
20231124,161400,4331732840,4845,4845,4845,4845,0
|
|
20231124,161300,4331732840,4845,4845,4845,4845,0
|
|
20231124,161200,4331732840,4845,4845,4845,4845,0
|
|
20231124,161100,4331732840,4845,4845,4845,4845,0
|
|
20231124,161000,4331732840,4845,4845,4845,4845,0
|
|
20231124,160900,4331732840,4845,4845,4845,4845,0
|
|
20231124,160800,4331732840,4845,4845,4845,4845,0
|
|
20231124,160700,4331732840,4845,4845,4845,4845,0
|
|
20231124,160600,4331732840,4845,4845,4845,4845,0
|
|
20231124,160500,4331732840,4845,4845,4845,4845,0
|
|
20231124,160400,4331732840,4845,4845,4845,4845,0
|
|
20231124,160300,4331732840,4845,4845,4845,4845,0
|
|
20231124,160200,4331732840,4845,4845,4845,4845,0
|
|
20231124,160100,4331732840,4845,4845,4845,4845,0
|
|
20231124,160000,4331732840,4845,4845,4845,4845,0
|
|
20231124,155900,4331732840,4845,4845,4845,4845,16561
|
|
20231124,155800,4331732840,4845,4845,4845,4845,0
|
|
20231124,155700,4331732840,4845,4845,4845,4845,0
|
|
20231124,155600,4331732840,4845,4845,4845,4845,0
|
|
20231124,155500,4331732840,4845,4845,4845,4845,0
|
|
20231124,155400,4331732840,4845,4845,4845,4845,0
|
|
20231124,155300,4331732840,4845,4845,4845,4845,0
|
|
20231124,155200,4331732840,4845,4845,4845,4845,0
|
|
20231124,155100,4331732840,4845,4845,4845,4845,0
|
|
20231124,155000,4331732840,4845,4845,4845,4845,0
|
|
20231124,154900,4331732840,4845,4845,4845,4845,0
|
|
20231124,154800,4331732840,4845,4845,4845,4845,0
|
|
20231124,154700,4331732840,4845,4845,4845,4845,0
|
|
20231124,154600,4331732840,4845,4845,4845,4845,0
|
|
20231124,154500,4331732840,4845,4845,4845,4845,0
|
|
20231124,154400,4331732840,4845,4845,4845,4845,0
|
|
20231124,154300,4331732840,4845,4845,4845,4845,0
|
|
20231124,154200,4331732840,4845,4845,4845,4845,0
|
|
20231124,154100,4331732840,4845,4845,4845,4845,0
|
|
20231124,154000,4331732840,4845,4845,4845,4845,0
|
|
20231124,153900,4331732840,4845,4845,4845,4845,0
|
|
20231124,153800,4331732840,4845,4845,4845,4845,0
|
|
20231124,153700,4331732840,4845,4845,4845,4845,0
|
|
20231124,153600,4331732840,4845,4845,4845,4845,0
|
|
20231124,153500,4331732840,4845,4845,4845,4845,0
|
|
20231124,153400,4331732840,4845,4845,4845,4845,0
|
|
20231124,153300,4331732840,4845,4845,4845,4845,0
|
|
20231124,153200,4331732840,4845,4845,4845,4845,0
|
|
20231124,153100,4331732840,4845,4845,4845,4845,0
|
|
20231124,153000,4331732840,4845,4845,4845,4845,16561
|
|
20231124,152900,4251494795,4845,4845,4845,4845,0
|
|
20231124,152800,4251494795,4845,4845,4845,4845,0
|
|
20231124,152700,4251494795,4845,4845,4845,4845,0
|
|
20231124,152600,4251494795,4845,4845,4845,4845,0
|
|
20231124,152500,4251494795,4845,4845,4845,4845,0
|
|
20231124,152400,4251494795,4845,4845,4845,4845,0
|
|
20231124,152300,4251494795,4845,4845,4845,4845,0
|
|
20231124,152200,4251494795,4845,4845,4845,4845,0
|
|
20231124,152100,4251494795,4845,4845,4845,4845,0
|
|
20231124,152000,4251494795,4845,4845,4845,4845,0
|
|
20231124,151900,4251494795,4845,4845,4850,4840,5107
|
|
20231124,151800,4226750015,4840,4840,4845,4840,1483
|
|
20231124,151700,4219571430,4840,4845,4850,4840,762
|
|
20231124,151600,4215880075,4845,4845,4850,4840,3231
|
|
20231124,151500,4200229395,4845,4840,4845,4840,2198
|
|
20231124,151400,4189586565,4845,4850,4850,4845,1585
|
|
20231124,151300,4181906560,4845,4845,4850,4845,3090
|
|
20231124,151200,4166928035,4845,4845,4845,4845,1047
|
|
20231124,151100,4161855320,4845,4830,4845,4830,7284
|
|
20231124,151000,4126623120,4820,4825,4825,4820,4631
|
|
20231124,150900,4104297270,4840,4830,4840,4825,1557
|
|
20231124,150800,4096767540,4845,4835,4845,4835,2864
|
|
20231124,150700,4082911680,4820,4840,4840,4820,4113
|
|
20231124,150600,4063064105,4830,4835,4835,4830,494
|
|
20231124,150500,4060677610,4835,4835,4835,4835,32
|
|
20231124,150400,4060522890,4830,4830,4830,4830,211
|
|
20231124,150300,4059503760,4830,4840,4845,4830,242
|
|
20231124,150200,4058331780,4845,4840,4845,4840,2311
|
|
20231124,150100,4047146510,4840,4840,4840,4830,1284
|
|
20231124,150000,4040943630,4840,4835,4840,4830,4216
|
|
20231124,145900,4020566210,4830,4830,4830,4825,669
|
|
20231124,145800,4017337690,4830,4830,4830,4825,1046
|
|
20231124,145700,4012289460,4830,4825,4835,4825,537
|
|
20231124,145600,4009696270,4825,4830,4840,4825,2201
|
|
20231124,145500,3999074670,4830,4830,4840,4830,877
|
|
20231124,145400,3994838745,4825,4835,4835,4825,1571
|
|
20231124,145300,3987252560,4835,4830,4835,4830,1266
|
|
20231124,145200,3981136950,4835,4835,4835,4820,202
|
|
20231124,145100,3980160295,4835,4830,4835,4815,1088
|
|
20231124,145000,3974917725,4835,4835,4840,4835,621
|
|
20231124,144900,3971914690,4835,4830,4835,4820,105
|
|
20231124,144800,3971408510,4835,4845,4845,4835,227
|
|
20231124,144700,3970308800,4845,4845,4845,4820,512
|
|
20231124,144600,3967833160,4845,4815,4845,4815,846
|
|
20231124,144500,3963739190,4840,4820,4840,4810,3232
|
|
20231124,144400,3948162880,4820,4825,4825,4820,28
|
|
20231124,144300,3948027820,4820,4825,4825,4820,20
|
|
20231124,144200,3947931395,4820,4820,4820,4820,217
|
|
20231124,144100,3946885455,4820,4820,4820,4820,947
|
|
20231124,144000,3942320915,4820,4825,4835,4820,2035
|
|
20231124,143900,3932506590,4830,4835,4835,4830,2004
|
|
20231124,143800,3922826770,4835,4835,4835,4835,874
|
|
20231124,143700,3918600980,4835,4845,4845,4835,215
|
|
20231124,143600,3917561355,4845,4840,4845,4840,206
|
|
20231124,143500,3916564310,4845,4845,4845,4835,1181
|
|
20231124,143400,3910849995,4830,4830,4830,4830,78
|
|
20231124,143300,3910473255,4845,4835,4845,4830,12002
|
|
20231124,143200,3852502085,4845,4840,4845,4835,601
|
|
20231124,143100,3849594700,4845,4840,4845,4840,2214
|
|
20231124,143000,3838871270,4840,4840,4840,4840,230
|
|
20231124,142900,3837758070,4840,4840,4840,4825,1567
|
|
20231124,142800,3830173895,4840,4830,4840,4830,3904
|
|
20231124,142700,3811302355,4830,4825,4830,4820,1227
|
|
20231124,142600,3805377955,4825,4825,4825,4825,204
|
|
20231124,142500,3804393655,4825,4820,4825,4820,498
|
|
20231124,142400,3801991230,4820,4810,4825,4810,926
|
|
20231124,142300,3797536130,4810,4820,4820,4810,4779
|
|
20231124,142200,3774504190,4820,4815,4820,4810,2242
|
|
20231124,142100,3763714620,4820,4810,4820,4810,454
|
|
20231124,142000,3761530840,4810,4810,4810,4810,0
|
|
20231124,141900,3761530840,4810,4810,4810,4810,110
|
|
20231124,141800,3761001740,4810,4810,4810,4810,0
|
|
20231124,141700,3761001740,4810,4810,4810,4810,5321
|
|
20231124,141600,3735407730,4820,4805,4820,4800,5054
|
|
20231124,141500,3711088750,4805,4800,4805,4800,1795
|
|
20231124,141400,3702463930,4805,4805,4805,4805,1157
|
|
20231124,141300,3696904545,4805,4805,4805,4805,1639
|
|
20231124,141200,3689029150,4810,4805,4810,4805,865
|
|
20231124,141100,3684872815,4805,4805,4810,4805,998
|
|
20231124,141000,3680077420,4805,4805,4810,4805,15336
|
|
20231124,140900,3606387415,4800,4805,4810,4800,804
|
|
20231124,140800,3602523905,4805,4810,4810,4805,2780
|
|
20231124,140700,3589162350,4810,4810,4810,4810,127
|
|
20231124,140600,3588551480,4810,4810,4810,4810,2097
|
|
20231124,140500,3578464910,4810,4820,4835,4810,1885
|
|
20231124,140400,3569369095,4830,4830,4830,4830,7
|
|
20231124,140300,3569335285,4830,4830,4830,4830,0
|
|
20231124,140200,3569335285,4830,4830,4830,4800,7619
|
|
20231124,140100,3532744635,4830,4810,4830,4810,8
|
|
20231124,140000,3532706015,4820,4800,4820,4800,13171
|
|
20231124,135900,3469364475,4805,4810,4810,4805,4566
|
|
20231124,135800,3447424085,4810,4810,4810,4810,500
|
|
20231124,135700,3445019085,4805,4810,4810,4805,2097
|
|
20231124,135600,3434938560,4810,4810,4810,4805,8794
|
|
20231124,135500,3392659925,4815,4815,4815,4810,348
|
|
20231124,135400,3390985210,4815,4815,4820,4810,1683
|
|
20231124,135300,3382882170,4815,4820,4820,4815,5445
|
|
20231124,135200,3356653055,4820,4825,4825,4820,890
|
|
20231124,135100,3352361305,4825,4830,4830,4825,505
|
|
20231124,135000,3349923925,4830,4830,4830,4830,100
|
|
20231124,134900,3349440925,4830,4830,4830,4830,1219
|
|
20231124,134800,3343553155,4830,4820,4830,4820,706
|
|
20231124,134700,3340149020,4815,4825,4825,4815,110
|
|
20231124,134600,3339619360,4820,4820,4820,4820,3692
|
|
20231124,134500,3321823920,4815,4815,4815,4815,1091
|
|
20231124,134400,3316570755,4815,4815,4815,4815,473
|
|
20231124,134300,3314293260,4810,4810,4815,4810,2962
|
|
20231124,134200,3300036040,4810,4810,4810,4810,40
|
|
20231124,134100,3299843640,4810,4810,4810,4810,23
|
|
20231124,134000,3299733010,4810,4810,4810,4810,527
|
|
20231124,133900,3297198140,4810,4810,4810,4810,300
|
|
20231124,133800,3295755140,4810,4810,4810,4810,3552
|
|
20231124,133700,3278670020,4815,4810,4815,4810,2234
|
|
20231124,133600,3267914525,4810,4810,4810,4805,362
|
|
20231124,133500,3266173310,4805,4805,4805,4805,2279
|
|
20231124,133400,3255222715,4805,4800,4810,4800,5350
|
|
20231124,133300,3229519285,4800,4810,4810,4795,15138
|
|
20231124,133200,3156799140,4810,4815,4815,4810,438
|
|
20231124,133100,3154692260,4810,4815,4815,4805,12608
|
|
20231124,133000,3094036800,4815,4815,4820,4815,5148
|
|
20231124,132900,3069248995,4820,4825,4825,4820,2858
|
|
20231124,132800,3055469635,4825,4830,4830,4825,2645
|
|
20231124,132700,3042704710,4830,4830,4830,4830,79
|
|
20231124,132600,3042323140,4830,4830,4830,4830,2933
|
|
20231124,132500,3028156750,4835,4835,4835,4835,21
|
|
20231124,132400,3028055215,4835,4840,4840,4835,1180
|
|
20231124,132300,3022349860,4835,4845,4845,4830,604
|
|
20231124,132200,3019429980,4830,4845,4845,4830,115
|
|
20231124,132100,3018872970,4830,4840,4840,4830,682
|
|
20231124,132000,3015577960,4845,4845,4845,4845,11
|
|
20231124,131900,3015524665,4830,4830,4830,4830,136
|
|
20231124,131800,3014867785,4830,4835,4845,4830,222
|
|
20231124,131700,3013794705,4845,4840,4845,4830,1992
|
|
20231124,131600,3004147925,4835,4840,4845,4830,2913
|
|
20231124,131500,2990064090,4835,4830,4845,4830,1095
|
|
20231124,131400,2984765490,4840,4835,4840,4835,46
|
|
20231124,131300,2984542855,4830,4840,4840,4830,301
|
|
20231124,131200,2983089015,4840,4840,4840,4840,0
|
|
20231124,131100,2983089015,4840,4840,4840,4840,137
|
|
20231124,131000,2982425935,4825,4850,4850,4825,1152
|
|
20231124,130900,2976861945,4830,4830,4830,4830,120
|
|
20231124,130800,2976282345,4845,4845,4845,4845,200
|
|
20231124,130700,2975313345,4845,4840,4850,4840,809
|
|
20231124,130600,2971392875,4840,4830,4840,4830,1962
|
|
20231124,130500,2961904785,4830,4835,4835,4830,105
|
|
20231124,130400,2961397130,4835,4835,4835,4835,78
|
|
20231124,130300,2961020000,4835,4835,4835,4835,23
|
|
20231124,130200,2960908795,4830,4830,4830,4830,50
|
|
20231124,130100,2960667295,4830,4830,4850,4830,2226
|
|
20231124,130000,2949907890,4830,4835,4835,4830,419
|
|
20231124,125900,2947883895,4830,4830,4830,4830,478
|
|
20231124,125800,2945575155,4825,4825,4825,4825,0
|
|
20231124,125700,2945575155,4825,4825,4825,4825,0
|
|
20231124,125600,2945575155,4825,4825,4825,4825,21
|
|
20231124,125500,2945473830,4825,4830,4830,4825,231
|
|
20231124,125400,2944359100,4830,4820,4830,4820,744
|
|
20231124,125300,2940766290,4820,4820,4820,4820,384
|
|
20231124,125200,2938915410,4820,4820,4830,4820,1115
|
|
20231124,125100,2933534940,4815,4820,4820,4815,6559
|
|
20231124,125000,2901941155,4820,4820,4820,4820,11
|
|
20231124,124900,2901888135,4820,4825,4825,4815,6839
|
|
20231124,124800,2868927680,4825,4830,4830,4825,449
|
|
20231124,124700,2866760260,4830,4830,4830,4830,1000
|
|
20231124,124600,2861930260,4830,4830,4830,4830,560
|
|
20231124,124500,2859225460,4830,4830,4830,4830,20
|
|
20231124,124400,2859128860,4825,4830,4830,4825,2393
|
|
20231124,124300,2847575340,4825,4825,4825,4825,0
|
|
20231124,124200,2847575340,4825,4825,4825,4825,2038
|
|
20231124,124100,2837741990,4830,4830,4830,4830,1373
|
|
20231124,124000,2831110400,4830,4825,4830,4825,774
|
|
20231124,123900,2827372680,4825,4825,4830,4825,710
|
|
20231124,123800,2823946430,4825,4820,4825,4820,336
|
|
20231124,123700,2822325730,4820,4820,4820,4820,2423
|
|
20231124,123600,2810646870,4820,4820,4820,4815,9731
|
|
20231124,123500,2763768430,4820,4820,4825,4820,2280
|
|
20231124,123400,2752778825,4820,4825,4825,4820,3875
|
|
20231124,123300,2734097890,4825,4825,4825,4820,437
|
|
20231124,123200,2731991080,4825,4830,4830,4825,4175
|
|
20231124,123100,2711846685,4830,4825,4830,4825,2693
|
|
20231124,123000,2698850635,4830,4835,4835,4830,959
|
|
20231124,122900,2694218645,4830,4830,4840,4830,2357
|
|
20231124,122800,2682833335,4830,4840,4840,4825,14495
|
|
20231124,122700,2612805425,4840,4845,4845,4840,1236
|
|
20231124,122600,2606823075,4845,4845,4845,4840,586
|
|
20231124,122500,2603986405,4845,4845,4845,4840,584
|
|
20231124,122400,2601156975,4845,4850,4850,4845,3158
|
|
20231124,122300,2585853175,4850,4845,4860,4845,2208
|
|
20231124,122200,2575154065,4845,4850,4850,4845,7529
|
|
20231124,122100,2538638465,4850,4855,4855,4850,1707
|
|
20231124,122000,2530352730,4855,4855,4855,4855,910
|
|
20231124,121900,2525934680,4855,4855,4855,4855,20
|
|
20231124,121800,2525837580,4855,4860,4860,4855,5072
|
|
20231124,121700,2501207495,4860,4855,4860,4855,1059
|
|
20231124,121600,2496063140,4860,4855,4865,4855,2008
|
|
20231124,121500,2486314270,4855,4860,4870,4855,10431
|
|
20231124,121400,2435645200,4860,4870,4870,4860,369
|
|
20231124,121300,2433851810,4875,4875,4875,4875,900
|
|
20231124,121200,2429464310,4860,4865,4870,4860,410
|
|
20231124,121100,2427468675,4875,4865,4875,4865,389
|
|
20231124,121000,2425572455,4860,4860,4860,4855,1178
|
|
20231124,120900,2419848140,4860,4865,4865,4860,7536
|
|
20231124,120800,2383215620,4865,4870,4870,4865,7347
|
|
20231124,120700,2347455715,4870,4880,4880,4870,6702
|
|
20231124,120600,2314786300,4875,4880,4885,4875,2364
|
|
20231124,120500,2303250125,4880,4885,4885,4880,3470
|
|
20231124,120400,2286315245,4885,4885,4885,4885,545
|
|
20231124,120300,2283652920,4885,4885,4885,4885,1202
|
|
20231124,120200,2277781150,4885,4885,4885,4885,101
|
|
20231124,120100,2277287765,4885,4890,4890,4885,1000
|
|
20231124,120000,2272401715,4890,4890,4890,4890,3
|
|
20231124,115900,2272387045,4890,4890,4890,4890,350
|
|
20231124,115800,2270675545,4890,4890,4890,4890,204
|
|
20231124,115700,2269677985,4895,4895,4895,4895,8
|
|
20231124,115600,2269638825,4890,4890,4890,4890,7
|
|
20231124,115500,2269604595,4890,4890,4890,4885,41
|
|
20231124,115400,2269404110,4885,4885,4885,4885,51
|
|
20231124,115300,2269154975,4880,4880,4880,4880,0
|
|
20231124,115200,2269154975,4880,4895,4895,4880,238
|
|
20231124,115100,2267993445,4880,4880,4880,4880,243
|
|
20231124,115000,2266807605,4880,4880,4880,4880,600
|
|
20231124,114900,2263879605,4880,4880,4880,4880,1000
|
|
20231124,114800,2258999605,4880,4890,4890,4880,5657
|
|
20231124,114700,2231388225,4885,4885,4885,4885,274
|
|
20231124,114600,2230049735,4900,4885,4900,4885,104
|
|
20231124,114500,2229540195,4885,4890,4890,4885,2000
|
|
20231124,114400,2219769195,4885,4900,4900,4885,1445
|
|
20231124,114300,2212693270,4890,4890,4890,4885,64
|
|
20231124,114200,2212380320,4890,4885,4890,4885,391
|
|
20231124,114100,2210469330,4885,4885,4885,4885,50
|
|
20231124,114000,2210225080,4890,4900,4900,4890,101
|
|
20231124,113900,2209731180,4885,4890,4890,4885,454
|
|
20231124,113800,2207513360,4885,4890,4890,4885,207
|
|
20231124,113700,2206501620,4890,4890,4890,4890,0
|
|
20231124,113600,2206501620,4890,4890,4890,4890,0
|
|
20231124,113500,2206501620,4890,4900,4900,4890,635
|
|
20231124,113400,2203390130,4900,4900,4900,4900,339
|
|
20231124,113300,2201729030,4900,4890,4900,4885,3466
|
|
20231124,113200,2184764645,4895,4890,4895,4890,352
|
|
20231124,113100,2183043360,4885,4890,4890,4885,3001
|
|
20231124,113000,2168373455,4890,4890,4890,4890,994
|
|
20231124,112900,2163512795,4890,4900,4900,4890,2003
|
|
20231124,112800,2153717150,4895,4905,4905,4895,4568
|
|
20231124,112700,2131332565,4905,4900,4905,4900,1290
|
|
20231124,112600,2125007185,4900,4900,4900,4900,101
|
|
20231124,112500,2124512285,4905,4905,4905,4905,1192
|
|
20231124,112400,2118665525,4905,4905,4905,4905,22
|
|
20231124,112300,2118557615,4915,4915,4915,4915,0
|
|
20231124,112200,2118557615,4915,4900,4915,4900,184
|
|
20231124,112100,2117655050,4905,4905,4905,4905,623
|
|
20231124,112000,2114599235,4905,4890,4905,4890,663
|
|
20231124,111900,2111350275,4900,4900,4900,4900,500
|
|
20231124,111800,2108900275,4890,4895,4895,4890,209
|
|
20231124,111700,2107878015,4890,4900,4900,4890,201
|
|
20231124,111600,2106893125,4890,4890,4900,4890,102
|
|
20231124,111500,2106393345,4900,4895,4900,4890,1232
|
|
20231124,111400,2100361490,4900,4895,4900,4895,783
|
|
20231124,111300,2096524810,4900,4900,4900,4895,1080
|
|
20231124,111200,2091238060,4900,4895,4900,4895,22
|
|
20231124,111100,2091130270,4900,4895,4900,4895,315
|
|
20231124,111000,2089587025,4895,4900,4905,4895,1523
|
|
20231124,110900,2082124325,4905,4895,4910,4895,677
|
|
20231124,110800,2078810370,4905,4895,4905,4895,1067
|
|
20231124,110700,2073586735,4895,4895,4895,4895,7
|
|
20231124,110600,2073552470,4895,4910,4910,4895,788
|
|
20231124,110500,2069691600,4900,4925,4925,4900,284
|
|
20231124,110400,2068292950,4925,4905,4925,4900,4060
|
|
20231124,110300,2048380620,4925,4920,4925,4905,404
|
|
20231124,110200,2046395980,4905,4920,4925,4905,4035
|
|
20231124,110100,2026534405,4920,4920,4920,4920,2269
|
|
20231124,110000,2015370925,4905,4905,4920,4900,1700
|
|
20231124,105900,2007035665,4900,4905,4920,4900,303
|
|
20231124,105800,2005549440,4920,4905,4920,4905,2099
|
|
20231124,105700,1995232440,4910,4910,4910,4910,13
|
|
20231124,105600,1995168610,4915,4915,4915,4910,151
|
|
20231124,105500,1994426885,4915,4905,4915,4905,4
|
|
20231124,105400,1994407255,4915,4915,4915,4915,0
|
|
20231124,105300,1994407255,4915,4905,4915,4905,102
|
|
20231124,105200,1993906020,4905,4915,4915,4905,942
|
|
20231124,105100,1989285330,4915,4910,4915,4905,1552
|
|
20231124,105000,1981671110,4920,4920,4920,4920,0
|
|
20231124,104900,1981671110,4920,4915,4920,4915,23
|
|
20231124,104800,1981558060,4915,4915,4915,4915,39
|
|
20231124,104700,1981366375,4915,4915,4920,4915,742
|
|
20231124,104600,1977719440,4915,4920,4920,4915,105
|
|
20231124,104500,1977202865,4920,4915,4920,4915,51
|
|
20231124,104400,1976952195,4915,4925,4925,4915,112
|
|
20231124,104300,1976400605,4925,4925,4925,4925,131
|
|
20231124,104200,1975755430,4925,4925,4925,4915,1261
|
|
20231124,104100,1969547415,4925,4925,4925,4925,170
|
|
20231124,104000,1968710165,4930,4915,4930,4915,220
|
|
20231124,103900,1967626170,4930,4925,4930,4915,334
|
|
20231124,103800,1965984080,4930,4930,4930,4930,0
|
|
20231124,103700,1965984080,4930,4925,4930,4925,552
|
|
20231124,103600,1963265475,4930,4930,4930,4925,2254
|
|
20231124,103500,1952160720,4930,4915,4930,4915,7134
|
|
20231124,103400,1917046095,4915,4905,4915,4905,687
|
|
20231124,103300,1913670360,4915,4905,4915,4905,181
|
|
20231124,103200,1912782545,4905,4905,4915,4905,508
|
|
20231124,103100,1910288865,4905,4905,4910,4905,49
|
|
20231124,103000,1910048515,4905,4885,4905,4885,561
|
|
20231124,102900,1907300835,4885,4890,4890,4885,2375
|
|
20231124,102800,1895692350,4885,4895,4900,4885,3195
|
|
20231124,102700,1880063685,4895,4900,4900,4890,214
|
|
20231124,102600,1879016645,4890,4890,4900,4890,1676
|
|
20231124,102500,1870820885,4890,4895,4895,4890,229
|
|
20231124,102400,1869700985,4900,4900,4900,4900,3
|
|
20231124,102300,1869686285,4895,4895,4895,4895,1730
|
|
20231124,102200,1861217935,4900,4915,4915,4900,1135
|
|
20231124,102100,1855654860,4915,4900,4915,4900,1030
|
|
20231124,102000,1850607770,4900,4890,4900,4890,203
|
|
20231124,101900,1849614080,4885,4900,4900,4885,1001
|
|
20231124,101800,1844724180,4905,4885,4905,4880,1025
|
|
20231124,101700,1839715245,4880,4885,4900,4880,1068
|
|
20231124,101600,1834496260,4880,4900,4900,4880,5796
|
|
20231124,101500,1806156095,4900,4905,4910,4900,1747
|
|
20231124,101400,1797589060,4910,4920,4920,4910,4614
|
|
20231124,101300,1774932000,4925,4915,4925,4915,2772
|
|
20231124,101200,1761307610,4915,4925,4925,4915,1849
|
|
20231124,101100,1752212235,4925,4915,4930,4915,4969
|
|
20231124,101000,1727776375,4915,4930,4930,4915,2694
|
|
20231124,100900,1714520105,4930,4920,4930,4920,807
|
|
20231124,100800,1710549255,4925,4915,4925,4905,2360
|
|
20231124,100700,1698962680,4925,4930,4930,4925,1753
|
|
20231124,100600,1690321785,4925,4910,4925,4905,4335
|
|
20231124,100500,1668999285,4915,4915,4915,4910,959
|
|
20231124,100400,1664290505,4915,4905,4915,4905,266
|
|
20231124,100300,1662984450,4920,4920,4920,4915,23
|
|
20231124,100200,1662871345,4915,4915,4920,4915,1126
|
|
20231124,100100,1657337015,4915,4915,4920,4905,546
|
|
20231124,100000,1654652630,4920,4915,4920,4915,400
|
|
20231124,095900,1652684835,4920,4890,4920,4890,3097
|
|
20231124,095800,1637486430,4895,4890,4905,4890,4012
|
|
20231124,095700,1617866570,4890,4900,4900,4890,5184
|
|
20231124,095600,1592512440,4905,4905,4905,4905,3359
|
|
20231124,095500,1576036545,4910,4910,4915,4905,1217
|
|
20231124,095400,1570061025,4910,4910,4910,4890,642
|
|
20231124,095300,1566912085,4910,4900,4910,4900,4681
|
|
20231124,095200,1543972015,4900,4900,4900,4900,733
|
|
20231124,095100,1540380315,4905,4900,4905,4900,289
|
|
20231124,095000,1538963270,4900,4905,4905,4890,945
|
|
20231124,094900,1534337500,4900,4900,4915,4885,2468
|
|
20231124,094800,1522247075,4915,4890,4915,4890,3492
|
|
20231124,094700,1505129770,4875,4890,4890,4875,2886
|
|
20231124,094600,1491042740,4895,4895,4895,4890,1933
|
|
20231124,094500,1481586545,4895,4900,4905,4895,1985
|
|
20231124,094400,1471864485,4905,4905,4905,4900,942
|
|
20231124,094300,1467245485,4900,4900,4905,4900,1558
|
|
20231124,094200,1459608910,4895,4900,4900,4890,1503
|
|
20231124,094100,1452251725,4905,4905,4905,4900,754
|
|
20231124,094000,1448555885,4900,4895,4900,4890,2143
|
|
20231124,093900,1438064360,4900,4895,4900,4875,1590
|
|
20231124,093800,1430287360,4890,4895,4900,4890,1102
|
|
20231124,093700,1424898045,4895,4875,4895,4875,1294
|
|
20231124,093600,1418581040,4875,4880,4880,4875,389
|
|
20231124,093500,1416683510,4875,4875,4875,4870,1841
|
|
20231124,093400,1407715405,4870,4880,4880,4865,2236
|
|
20231124,093300,1396825615,4870,4885,4885,4870,231
|
|
20231124,093200,1395699090,4885,4865,4885,4865,1652
|
|
20231124,093100,1387659535,4870,4860,4870,4860,2012
|
|
20231124,093000,1377881205,4860,4855,4870,4855,834
|
|
20231124,092900,1373829775,4860,4855,4860,4850,3208
|
|
20231124,092800,1358256185,4850,4855,4855,4850,1154
|
|
20231124,092700,1352656930,4855,4855,4855,4850,1292
|
|
20231124,092600,1346385030,4850,4855,4855,4850,2834
|
|
20231124,092500,1332635350,4855,4855,4855,4845,2330
|
|
20231124,092400,1321343335,4855,4850,4855,4850,170
|
|
20231124,092300,1320518760,4850,4860,4870,4845,484
|
|
20231124,092200,1318170475,4860,4850,4860,4840,3200
|
|
20231124,092100,1302655795,4850,4855,4855,4850,1672
|
|
20231124,092000,1294544580,4855,4870,4870,4855,2564
|
|
20231124,091900,1282084065,4870,4890,4895,4865,6775
|
|
20231124,091800,1249056130,4890,4900,4915,4890,8264
|
|
20231124,091700,1208575555,4900,4880,4900,4880,2541
|
|
20231124,091600,1196152325,4890,4880,4890,4880,1778
|
|
20231124,091500,1187469545,4880,4870,4880,4865,29194
|
|
20231124,091400,1045307510,4870,4870,4870,4845,3607
|
|
20231124,091300,1027797110,4845,4855,4865,4840,15020
|
|
20231124,091200,954976950,4850,4870,4870,4850,6412
|
|
20231124,091100,923805690,4865,4830,4870,4830,13183
|
|
20231124,091000,859704055,4835,4855,4865,4825,20553
|
|
20231124,090900,760163330,4870,4875,4880,4855,23453
|
|
20231124,090800,646035080,4870,4870,4880,4870,3448
|
|
20231124,090700,629236180,4870,4875,4880,4870,8338
|
|
20231124,090600,588614505,4880,4880,4905,4870,8571
|
|
20231124,090500,546812155,4875,4910,4915,4875,9445
|
|
20231124,090400,500652535,4905,4915,4920,4905,5556
|
|
20231124,090300,473343855,4915,4915,4925,4865,22125
|
|
20231124,090200,364953160,4925,4940,4945,4915,13047
|
|
20231124,090100,300702105,4945,4980,4995,4940,11892
|
|
20231124,090000,241753490,4995,5000,5000,4960,48457
|