578 lines
31 KiB
CSV
578 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,183500,3895536240,11200,11200,11200,11200,7882
|
|
20231123,183400,3895536240,11200,11200,11200,11200,0
|
|
20231123,183300,3895536240,11200,11200,11200,11200,0
|
|
20231123,183200,3895536240,11200,11200,11200,11200,0
|
|
20231123,183100,3895536240,11200,11200,11200,11200,0
|
|
20231123,183000,3895536240,11200,11200,11200,11200,0
|
|
20231123,182900,3895536240,11200,11200,11200,11200,0
|
|
20231123,182800,3895536240,11200,11200,11200,11200,0
|
|
20231123,182700,3895536240,11200,11200,11200,11200,0
|
|
20231123,182600,3895536240,11200,11200,11200,11200,0
|
|
20231123,182500,3895536240,11200,11200,11200,11200,0
|
|
20231123,182400,3895536240,11200,11200,11200,11200,0
|
|
20231123,182300,3895536240,11200,11200,11200,11200,0
|
|
20231123,182200,3895536240,11200,11200,11200,11200,0
|
|
20231123,182100,3895536240,11200,11200,11200,11200,0
|
|
20231123,182000,3895536240,11200,11200,11200,11200,0
|
|
20231123,181900,3895536240,11200,11200,11200,11200,0
|
|
20231123,181800,3895536240,11200,11200,11200,11200,0
|
|
20231123,181700,3895536240,11200,11200,11200,11200,0
|
|
20231123,181600,3895536240,11200,11200,11200,11200,0
|
|
20231123,181500,3895536240,11200,11200,11200,11200,0
|
|
20231123,181400,3895536240,11200,11200,11200,11200,0
|
|
20231123,181300,3895536240,11200,11200,11200,11200,0
|
|
20231123,181200,3895536240,11200,11200,11200,11200,0
|
|
20231123,181100,3895536240,11200,11200,11200,11200,0
|
|
20231123,181000,3895536240,11200,11200,11200,11200,0
|
|
20231123,180900,3895536240,11200,11200,11200,11200,0
|
|
20231123,180800,3895536240,11200,11200,11200,11200,0
|
|
20231123,180700,3895536240,11200,11200,11200,11200,0
|
|
20231123,180600,3895536240,11200,11200,11200,11200,0
|
|
20231123,180500,3895536240,11200,11200,11200,11200,7882
|
|
20231123,180400,3895536240,11200,11200,11200,11200,0
|
|
20231123,180300,3895536240,11200,11200,11200,11200,0
|
|
20231123,180200,3895536240,11200,11200,11200,11200,0
|
|
20231123,180100,3895536240,11200,11200,11200,11200,0
|
|
20231123,180000,3895536240,11200,11200,11200,11200,0
|
|
20231123,175900,3895536240,11200,11200,11200,11200,0
|
|
20231123,175800,3895536240,11200,11200,11200,11200,0
|
|
20231123,175700,3895536240,11200,11200,11200,11200,0
|
|
20231123,175600,3895536240,11200,11200,11200,11200,0
|
|
20231123,175500,3895536240,11200,11200,11200,11200,0
|
|
20231123,175400,3895536240,11200,11200,11200,11200,0
|
|
20231123,175300,3895536240,11200,11200,11200,11200,0
|
|
20231123,175200,3895536240,11200,11200,11200,11200,0
|
|
20231123,175100,3895536240,11200,11200,11200,11200,0
|
|
20231123,175000,3895536240,11200,11200,11200,11200,0
|
|
20231123,174900,3895536240,11200,11200,11200,11200,0
|
|
20231123,174800,3895536240,11200,11200,11200,11200,0
|
|
20231123,174700,3895536240,11200,11200,11200,11200,0
|
|
20231123,174600,3895536240,11200,11200,11200,11200,0
|
|
20231123,174500,3895536240,11200,11200,11200,11200,0
|
|
20231123,174400,3895536240,11200,11200,11200,11200,0
|
|
20231123,174300,3895536240,11200,11200,11200,11200,0
|
|
20231123,174200,3895536240,11200,11200,11200,11200,0
|
|
20231123,174100,3895536240,11200,11200,11200,11200,0
|
|
20231123,174000,3895536240,11200,11200,11200,11200,0
|
|
20231123,173900,3895536240,11200,11200,11200,11200,0
|
|
20231123,173800,3895536240,11200,11200,11200,11200,0
|
|
20231123,173700,3895536240,11200,11200,11200,11200,0
|
|
20231123,173600,3895536240,11200,11200,11200,11200,0
|
|
20231123,173500,3895536240,11200,11200,11200,11200,7882
|
|
20231123,173400,3895536240,11200,11200,11200,11200,0
|
|
20231123,173300,3895536240,11200,11200,11200,11200,0
|
|
20231123,173200,3895536240,11200,11200,11200,11200,0
|
|
20231123,173100,3895536240,11200,11200,11200,11200,0
|
|
20231123,173000,3895536240,11200,11200,11200,11200,0
|
|
20231123,172900,3895536240,11200,11200,11200,11200,0
|
|
20231123,172800,3895536240,11200,11200,11200,11200,0
|
|
20231123,172700,3895536240,11200,11200,11200,11200,0
|
|
20231123,172600,3895536240,11200,11200,11200,11200,0
|
|
20231123,172500,3895536240,11200,11200,11200,11200,0
|
|
20231123,172400,3895536240,11200,11200,11200,11200,0
|
|
20231123,172300,3895536240,11200,11200,11200,11200,0
|
|
20231123,172200,3895536240,11200,11200,11200,11200,0
|
|
20231123,172100,3895536240,11200,11200,11200,11200,0
|
|
20231123,172000,3895536240,11200,11200,11200,11200,0
|
|
20231123,171900,3895536240,11200,11200,11200,11200,0
|
|
20231123,171800,3895536240,11200,11200,11200,11200,0
|
|
20231123,171700,3895536240,11200,11200,11200,11200,0
|
|
20231123,171600,3895536240,11200,11200,11200,11200,0
|
|
20231123,171500,3895536240,11200,11200,11200,11200,0
|
|
20231123,171400,3895536240,11200,11200,11200,11200,0
|
|
20231123,171300,3895536240,11200,11200,11200,11200,0
|
|
20231123,171200,3895536240,11200,11200,11200,11200,0
|
|
20231123,171100,3895536240,11200,11200,11200,11200,0
|
|
20231123,171000,3895536240,11200,11200,11200,11200,0
|
|
20231123,170900,3895536240,11200,11200,11200,11200,0
|
|
20231123,170800,3895536240,11200,11200,11200,11200,0
|
|
20231123,170700,3895536240,11200,11200,11200,11200,0
|
|
20231123,170600,3895536240,11200,11200,11200,11200,0
|
|
20231123,170500,3895536240,11200,11200,11200,11200,7882
|
|
20231123,170400,3895536240,11200,11200,11200,11200,0
|
|
20231123,170300,3895536240,11200,11200,11200,11200,0
|
|
20231123,170200,3895536240,11200,11200,11200,11200,0
|
|
20231123,170100,3895536240,11200,11200,11200,11200,0
|
|
20231123,170000,3895536240,11200,11200,11200,11200,0
|
|
20231123,165900,3895536240,11200,11200,11200,11200,0
|
|
20231123,165800,3895536240,11200,11200,11200,11200,0
|
|
20231123,165700,3895536240,11200,11200,11200,11200,0
|
|
20231123,165600,3895536240,11200,11200,11200,11200,0
|
|
20231123,165500,3895536240,11200,11200,11200,11200,0
|
|
20231123,165400,3895536240,11200,11200,11200,11200,0
|
|
20231123,165300,3895536240,11200,11200,11200,11200,0
|
|
20231123,165200,3895536240,11200,11200,11200,11200,0
|
|
20231123,165100,3895536240,11200,11200,11200,11200,0
|
|
20231123,165000,3895536240,11200,11200,11200,11200,0
|
|
20231123,164900,3895536240,11200,11200,11200,11200,0
|
|
20231123,164800,3895536240,11200,11200,11200,11200,0
|
|
20231123,164700,3895536240,11200,11200,11200,11200,0
|
|
20231123,164600,3895536240,11200,11200,11200,11200,0
|
|
20231123,164500,3895536240,11200,11200,11200,11200,0
|
|
20231123,164400,3895536240,11200,11200,11200,11200,0
|
|
20231123,164300,3895536240,11200,11200,11200,11200,0
|
|
20231123,164200,3895536240,11200,11200,11200,11200,0
|
|
20231123,164100,3895536240,11200,11200,11200,11200,0
|
|
20231123,164000,3895536240,11200,11200,11200,11200,0
|
|
20231123,163900,3895536240,11200,11200,11200,11200,0
|
|
20231123,163800,3895536240,11200,11200,11200,11200,0
|
|
20231123,163700,3895536240,11200,11200,11200,11200,0
|
|
20231123,163600,3895536240,11200,11200,11200,11200,0
|
|
20231123,163500,3895536240,11200,11200,11200,11200,7882
|
|
20231123,163400,3895536240,11200,11200,11200,11200,0
|
|
20231123,163300,3895536240,11200,11200,11200,11200,0
|
|
20231123,163200,3895536240,11200,11200,11200,11200,0
|
|
20231123,163100,3895536240,11200,11200,11200,11200,0
|
|
20231123,163000,3895536240,11200,11200,11200,11200,0
|
|
20231123,162900,3895536240,11200,11200,11200,11200,0
|
|
20231123,162800,3895536240,11200,11200,11200,11200,0
|
|
20231123,162700,3895536240,11200,11200,11200,11200,0
|
|
20231123,162600,3895536240,11200,11200,11200,11200,0
|
|
20231123,162500,3895536240,11200,11200,11200,11200,0
|
|
20231123,162400,3895536240,11200,11200,11200,11200,0
|
|
20231123,162300,3895536240,11200,11200,11200,11200,0
|
|
20231123,162200,3895536240,11200,11200,11200,11200,0
|
|
20231123,162100,3895536240,11200,11200,11200,11200,0
|
|
20231123,162000,3895536240,11200,11200,11200,11200,0
|
|
20231123,161900,3895536240,11200,11200,11200,11200,0
|
|
20231123,161800,3895536240,11200,11200,11200,11200,0
|
|
20231123,161700,3895536240,11200,11200,11200,11200,0
|
|
20231123,161600,3895536240,11200,11200,11200,11200,0
|
|
20231123,161500,3895536240,11200,11200,11200,11200,0
|
|
20231123,161400,3895536240,11200,11200,11200,11200,0
|
|
20231123,161300,3895536240,11200,11200,11200,11200,0
|
|
20231123,161200,3895536240,11200,11200,11200,11200,0
|
|
20231123,161100,3895536240,11200,11200,11200,11200,0
|
|
20231123,161000,3895536240,11200,11200,11200,11200,0
|
|
20231123,160900,3895536240,11200,11200,11200,11200,0
|
|
20231123,160800,3895536240,11200,11200,11200,11200,0
|
|
20231123,160700,3895536240,11200,11200,11200,11200,0
|
|
20231123,160600,3895536240,11200,11200,11200,11200,0
|
|
20231123,160500,3895536240,11200,11200,11200,11200,7882
|
|
20231123,160400,3895536240,11200,11200,11200,11200,0
|
|
20231123,160300,3895536240,11200,11200,11200,11200,0
|
|
20231123,160200,3895536240,11200,11200,11200,11200,0
|
|
20231123,160100,3895536240,11200,11200,11200,11200,0
|
|
20231123,160000,3895536240,11200,11200,11200,11200,0
|
|
20231123,155900,3895536240,11200,11200,11200,11200,0
|
|
20231123,155800,3895536240,11200,11200,11200,11200,0
|
|
20231123,155700,3895536240,11200,11200,11200,11200,0
|
|
20231123,155600,3895536240,11200,11200,11200,11200,0
|
|
20231123,155500,3895536240,11200,11200,11200,11200,0
|
|
20231123,155400,3895536240,11200,11200,11200,11200,0
|
|
20231123,155300,3895536240,11200,11200,11200,11200,0
|
|
20231123,155200,3895536240,11200,11200,11200,11200,0
|
|
20231123,155100,3895536240,11200,11200,11200,11200,0
|
|
20231123,155000,3895536240,11200,11200,11200,11200,0
|
|
20231123,154900,3895536240,11200,11200,11200,11200,0
|
|
20231123,154800,3895536240,11200,11200,11200,11200,0
|
|
20231123,154700,3895536240,11200,11200,11200,11200,0
|
|
20231123,154600,3895536240,11200,11200,11200,11200,0
|
|
20231123,154500,3895536240,11200,11200,11200,11200,0
|
|
20231123,154400,3895536240,11200,11200,11200,11200,0
|
|
20231123,154300,3895536240,11200,11200,11200,11200,0
|
|
20231123,154200,3895536240,11200,11200,11200,11200,0
|
|
20231123,154100,3895536240,11200,11200,11200,11200,0
|
|
20231123,154000,3895536240,11200,11200,11200,11200,0
|
|
20231123,153900,3895536240,11200,11200,11200,11200,0
|
|
20231123,153800,3895536240,11200,11200,11200,11200,0
|
|
20231123,153700,3895536240,11200,11200,11200,11200,0
|
|
20231123,153600,3895536240,11200,11200,11200,11200,0
|
|
20231123,153500,3895536240,11200,11200,11200,11200,7882
|
|
20231123,153400,3895536240,11200,11200,11200,11200,0
|
|
20231123,153300,3895536240,11200,11200,11200,11200,0
|
|
20231123,153200,3895536240,11200,11200,11200,11200,0
|
|
20231123,153100,3895536240,11200,11200,11200,11200,0
|
|
20231123,153000,3895536240,11200,11200,11200,11200,7882
|
|
20231123,152900,3807257840,11210,11210,11210,11210,0
|
|
20231123,152800,3807257840,11210,11210,11210,11210,0
|
|
20231123,152700,3807257840,11210,11210,11210,11210,0
|
|
20231123,152600,3807257840,11210,11210,11210,11210,0
|
|
20231123,152500,3807257840,11210,11210,11210,11210,0
|
|
20231123,152400,3807257840,11210,11210,11210,11210,0
|
|
20231123,152300,3807257840,11210,11210,11210,11210,0
|
|
20231123,152200,3807257840,11210,11210,11210,11210,0
|
|
20231123,152100,3807257840,11210,11210,11210,11210,0
|
|
20231123,152000,3807257840,11210,11210,11210,11210,0
|
|
20231123,151900,3807257840,11210,11220,11220,11200,517
|
|
20231123,151800,3801464340,11220,11220,11220,11200,1211
|
|
20231123,151700,3787888630,11220,11210,11220,11210,892
|
|
20231123,151600,3777884110,11210,11210,11220,11200,668
|
|
20231123,151500,3770395710,11220,11200,11220,11200,768
|
|
20231123,151400,3761786030,11200,11180,11200,11180,2119
|
|
20231123,151300,3738069970,11180,11190,11190,11180,4241
|
|
20231123,151200,3690650750,11170,11170,11170,11170,258
|
|
20231123,151100,3687768890,11170,11180,11190,11170,1882
|
|
20231123,151000,3666732300,11180,11180,11190,11170,145
|
|
20231123,150900,3665111240,11190,11180,11190,11180,56
|
|
20231123,150800,3664485110,11180,11190,11190,11180,229
|
|
20231123,150700,3661923800,11180,11200,11200,11170,173
|
|
20231123,150600,3659989700,11170,11190,11190,11170,397
|
|
20231123,150500,3655549450,11190,11190,11190,11170,863
|
|
20231123,150400,3645903090,11190,11180,11190,11180,158
|
|
20231123,150300,3644136570,11180,11160,11180,11160,18
|
|
20231123,150200,3643935530,11160,11190,11190,11160,271
|
|
20231123,150100,3640908190,11190,11190,11190,11190,56
|
|
20231123,150000,3640281550,11200,11160,11200,11160,486
|
|
20231123,145900,3634855790,11160,11190,11190,11160,1294
|
|
20231123,145800,3620391600,11190,11200,11200,11190,494
|
|
20231123,145700,3614859200,11210,11190,11210,11190,2144
|
|
20231123,145600,3590850770,11170,11180,11210,11170,569
|
|
20231123,145500,3584493300,11200,11160,11200,11150,5173
|
|
20231123,145400,3526775180,11160,11160,11190,11150,8552
|
|
20231123,145300,3431351440,11160,11170,11180,11160,2269
|
|
20231123,145200,3406011770,11170,11190,11190,11170,2192
|
|
20231123,145100,3381496250,11200,11210,11210,11200,773
|
|
20231123,145000,3372834810,11220,11220,11220,11220,58
|
|
20231123,144900,3372184050,11220,11230,11230,11220,120
|
|
20231123,144800,3370837570,11230,11220,11230,11220,345
|
|
20231123,144700,3366966570,11220,11220,11220,11220,39
|
|
20231123,144600,3366528990,11210,11210,11210,11210,133
|
|
20231123,144500,3365038060,11210,11210,11210,11210,242
|
|
20231123,144400,3362325240,11210,11210,11210,11210,0
|
|
20231123,144300,3362325240,11210,11210,11210,11210,8
|
|
20231123,144200,3362235560,11210,11200,11240,11200,179
|
|
20231123,144100,3360229010,11210,11240,11240,11210,314
|
|
20231123,144000,3356709040,11250,11250,11250,11250,1
|
|
20231123,143900,3356697790,11200,11200,11250,11190,1039
|
|
20231123,143800,3345050050,11200,11210,11210,11190,3079
|
|
20231123,143700,3310568180,11210,11220,11220,11210,504
|
|
20231123,143600,3304917170,11220,11220,11220,11220,6
|
|
20231123,143500,3304849850,11220,11210,11240,11210,590
|
|
20231123,143400,3298230350,11240,11240,11240,11240,0
|
|
20231123,143300,3298230350,11240,11230,11240,11230,609
|
|
20231123,143200,3291391190,11230,11230,11230,11230,600
|
|
20231123,143100,3284653190,11230,11220,11230,11220,21
|
|
20231123,143000,3284417410,11220,11230,11230,11220,255
|
|
20231123,142900,3281555410,11220,11220,11220,11200,2122
|
|
20231123,142800,3257773120,11220,11220,11220,11210,822
|
|
20231123,142700,3248555400,11210,11210,11220,11210,736
|
|
20231123,142600,3240304800,11210,11210,11210,11210,1475
|
|
20231123,142500,3223770050,11210,11220,11220,11210,726
|
|
20231123,142400,3215626640,11230,11220,11230,11220,5
|
|
20231123,142300,3215570500,11220,11220,11220,11220,261
|
|
20231123,142200,3212642080,11220,11230,11230,11220,81
|
|
20231123,142100,3211733160,11230,11230,11230,11220,56
|
|
20231123,142000,3211104290,11210,11230,11230,11210,1678
|
|
20231123,141900,3192289480,11220,11220,11220,11220,379
|
|
20231123,141800,3188037100,11220,11230,11230,11220,764
|
|
20231123,141700,3179462320,11230,11230,11230,11220,186
|
|
20231123,141600,3177373900,11220,11210,11230,11210,1656
|
|
20231123,141500,3158808030,11210,11210,11220,11210,1191
|
|
20231123,141400,3145456910,11210,11240,11240,11210,3243
|
|
20231123,141300,3109095270,11220,11230,11240,11220,1945
|
|
20231123,141200,3087262980,11230,11240,11240,11230,1725
|
|
20231123,141100,3067877240,11240,11240,11250,11240,305
|
|
20231123,141000,3064448990,11260,11260,11270,11240,1064
|
|
20231123,140900,3052476620,11270,11250,11280,11250,199
|
|
20231123,140800,3050236560,11260,11250,11260,11250,315
|
|
20231123,140700,3046690460,11250,11250,11260,11250,183
|
|
20231123,140600,3044630390,11250,11240,11250,11240,380
|
|
20231123,140500,3040357090,11240,11240,11240,11240,158
|
|
20231123,140400,3038581170,11240,11240,11240,11240,41
|
|
20231123,140300,3038120330,11240,11260,11260,11240,619
|
|
20231123,140200,3031161020,11260,11260,11260,11260,754
|
|
20231123,140100,3022670980,11260,11260,11260,11260,0
|
|
20231123,140000,3022670980,11260,11270,11270,11260,1262
|
|
20231123,135900,3008451560,11270,11290,11290,11270,2
|
|
20231123,135800,3008429000,11270,11270,11270,11270,10
|
|
20231123,135700,3008316300,11270,11270,11280,11270,257
|
|
20231123,135600,3005419890,11270,11270,11270,11270,60
|
|
20231123,135500,3004743690,11270,11280,11280,11270,156
|
|
20231123,135400,3002985460,11270,11270,11270,11270,385
|
|
20231123,135300,2998646510,11260,11260,11260,11260,346
|
|
20231123,135200,2994750550,11250,11260,11260,11250,1239
|
|
20231123,135100,2980799460,11250,11250,11250,11250,11
|
|
20231123,135000,2980675710,11250,11260,11260,11250,18
|
|
20231123,134900,2980473050,11260,11260,11260,11260,0
|
|
20231123,134800,2980473050,11260,11250,11260,11250,14
|
|
20231123,134700,2980315520,11250,11250,11250,11250,8
|
|
20231123,134600,2980225520,11250,11250,11250,11250,1013
|
|
20231123,134500,2968829270,11250,11250,11250,11250,0
|
|
20231123,134400,2968829270,11250,11260,11260,11250,1060
|
|
20231123,134300,2956900410,11260,11260,11260,11260,0
|
|
20231123,134200,2956900410,11260,11260,11270,11260,248
|
|
20231123,134100,2954107850,11260,11260,11260,11260,177
|
|
20231123,134000,2952114830,11270,11280,11280,11270,388
|
|
20231123,133900,2947741560,11280,11280,11280,11280,100
|
|
20231123,133800,2946613560,11280,11270,11280,11270,221
|
|
20231123,133700,2944120810,11270,11270,11270,11260,375
|
|
20231123,133600,2939895080,11270,11270,11270,11270,50
|
|
20231123,133500,2939331580,11270,11270,11270,11270,20
|
|
20231123,133400,2939106180,11270,11270,11270,11270,20
|
|
20231123,133300,2938880780,11270,11290,11290,11270,71
|
|
20231123,133200,2938080590,11290,11270,11290,11270,256
|
|
20231123,133100,2935194810,11260,11260,11260,11260,0
|
|
20231123,133000,2935194810,11260,11260,11260,11260,16
|
|
20231123,132900,2935014650,11260,11260,11270,11260,832
|
|
20231123,132800,2925644170,11250,11250,11250,11250,184
|
|
20231123,132700,2923574170,11250,11260,11260,11250,2547
|
|
20231123,132600,2894918760,11260,11250,11260,11250,46
|
|
20231123,132500,2894401240,11260,11240,11260,11240,192
|
|
20231123,132400,2892240640,11250,11250,11250,11250,124
|
|
20231123,132300,2890845640,11250,11230,11250,11230,774
|
|
20231123,132200,2882152620,11230,11240,11240,11230,882
|
|
20231123,132100,2872243070,11240,11240,11240,11240,0
|
|
20231123,132000,2872243070,11240,11240,11250,11240,101
|
|
20231123,131900,2871107820,11240,11240,11250,11240,172
|
|
20231123,131800,2869174530,11250,11240,11250,11240,60
|
|
20231123,131700,2868500120,11220,11250,11250,11220,1140
|
|
20231123,131600,2855683430,11250,11240,11250,11220,921
|
|
20231123,131500,2845342160,11250,11240,11250,11240,3
|
|
20231123,131400,2845308430,11230,11250,11250,11230,25
|
|
20231123,131300,2845027660,11250,11240,11250,11240,928
|
|
20231123,131200,2834595440,11240,11220,11240,11220,761
|
|
20231123,131100,2826049410,11220,11230,11230,11220,2265
|
|
20231123,131000,2800622580,11230,11240,11250,11230,710
|
|
20231123,130900,2792642490,11220,11260,11260,11220,11058
|
|
20231123,130800,2668256810,11260,11270,11270,11260,1167
|
|
20231123,130700,2655107530,11270,11260,11270,11260,114
|
|
20231123,130600,2653823630,11260,11280,11280,11260,372
|
|
20231123,130500,2649631510,11280,11270,11280,11260,803
|
|
20231123,130400,2640581220,11270,11270,11270,11270,746
|
|
20231123,130300,2632173800,11270,11270,11270,11270,91
|
|
20231123,130200,2631148230,11270,11290,11290,11270,307
|
|
20231123,130100,2627686290,11290,11310,11310,11260,1348
|
|
20231123,130000,2612488330,11270,11260,11320,11260,1715
|
|
20231123,125900,2593162520,11260,11270,11270,11260,661
|
|
20231123,125800,2585716500,11270,11280,11280,11270,2116
|
|
20231123,125700,2561863290,11280,11280,11320,11280,453
|
|
20231123,125600,2556753130,11280,11300,11300,11280,1129
|
|
20231123,125500,2544017480,11280,11290,11290,11280,900
|
|
20231123,125400,2533865140,11280,11330,11330,11280,428
|
|
20231123,125300,2529037170,11280,11340,11340,11280,1540
|
|
20231123,125200,2511659180,11340,11290,11340,11290,1095
|
|
20231123,125100,2499271620,11290,11290,11290,11280,154
|
|
20231123,125000,2497533050,11300,11300,11300,11300,5
|
|
20231123,124900,2497476550,11300,11310,11320,11300,1356
|
|
20231123,124800,2482153440,11310,11310,11320,11310,120
|
|
20231123,124700,2480796200,11310,11320,11330,11310,1236
|
|
20231123,124600,2466814020,11320,11320,11320,11310,287
|
|
20231123,124500,2463567020,11310,11310,11310,11310,249
|
|
20231123,124400,2460750830,11330,11330,11330,11330,20
|
|
20231123,124300,2460524230,11330,11330,11330,11300,1352
|
|
20231123,124200,2445214160,11310,11290,11330,11280,1154
|
|
20231123,124100,2432186070,11300,11300,11300,11300,540
|
|
20231123,124000,2426084070,11330,11330,11330,11300,4957
|
|
20231123,123900,2370018460,11330,11350,11350,11330,508
|
|
20231123,123800,2364257610,11340,11330,11350,11330,468
|
|
20231123,123700,2358949070,11320,11330,11340,11320,708
|
|
20231123,123600,2350927040,11310,11370,11370,11310,6239
|
|
20231123,123500,2280242320,11370,11390,11390,11360,2836
|
|
20231123,123400,2247978320,11400,11400,11400,11400,505
|
|
20231123,123300,2242221320,11400,11420,11420,11400,526
|
|
20231123,123200,2236224000,11430,11430,11430,11430,1
|
|
20231123,123100,2236212570,11410,11410,11410,11410,50
|
|
20231123,123000,2235642070,11410,11410,11410,11410,100
|
|
20231123,122900,2234501070,11400,11420,11420,11400,1759
|
|
20231123,122800,2214432340,11420,11420,11430,11420,46
|
|
20231123,122700,2213907010,11420,11410,11420,11410,37
|
|
20231123,122600,2213484830,11410,11420,11420,11410,1109
|
|
20231123,122500,2200830080,11410,11450,11450,11410,8564
|
|
20231123,122400,2102902510,11450,11460,11470,11450,611
|
|
20231123,122300,2095900470,11470,11460,11470,11460,127
|
|
20231123,122200,2094444440,11460,11460,11460,11460,70
|
|
20231123,122100,2093642240,11460,11460,11480,11460,287
|
|
20231123,122000,2090347900,11480,11470,11480,11470,22
|
|
20231123,121900,2090095490,11460,11480,11480,11460,244
|
|
20231123,121800,2087297310,11480,11480,11480,11470,43
|
|
20231123,121700,2086803740,11470,11470,11470,11470,6
|
|
20231123,121600,2086734920,11480,11470,11480,11470,122
|
|
20231123,121500,2085334460,11480,11470,11480,11460,749
|
|
20231123,121400,2076744570,11470,11470,11470,11460,220
|
|
20231123,121300,2074221190,11470,11460,11470,11460,434
|
|
20231123,121200,2069247360,11460,11470,11470,11450,1769
|
|
20231123,121100,2048974450,11470,11460,11470,11460,53
|
|
20231123,121000,2048366950,11450,11470,11470,11450,497
|
|
20231123,120900,2042673470,11470,11470,11470,11470,11
|
|
20231123,120800,2042547300,11470,11450,11470,11450,28
|
|
20231123,120700,2042226640,11480,11480,11480,11450,125
|
|
20231123,120600,2040794280,11450,11480,11500,11450,3604
|
|
20231123,120500,1999485110,11480,11510,11510,11470,9462
|
|
20231123,120400,1890674460,11510,11530,11530,11510,696
|
|
20231123,120300,1882656400,11530,11530,11530,11530,0
|
|
20231123,120200,1882656400,11530,11530,11530,11530,0
|
|
20231123,120100,1882656400,11530,11540,11550,11530,36
|
|
20231123,120000,1882241180,11530,11530,11550,11530,35
|
|
20231123,115900,1881837570,11530,11530,11530,11530,150
|
|
20231123,115800,1880108070,11530,11520,11530,11520,62
|
|
20231123,115700,1879393310,11520,11520,11520,11520,32
|
|
20231123,115600,1879024670,11520,11520,11520,11520,249
|
|
20231123,115500,1876156190,11520,11520,11520,11510,274
|
|
20231123,115400,1872999810,11520,11540,11540,11520,661
|
|
20231123,115300,1865384360,11550,11540,11550,11540,237
|
|
20231123,115200,1862649190,11540,11510,11540,11510,11
|
|
20231123,115100,1862522490,11500,11510,11510,11500,365
|
|
20231123,115000,1858323790,11510,11510,11510,11510,860
|
|
20231123,114900,1848425190,11510,11510,11510,11510,27
|
|
20231123,114800,1848114420,11510,11510,11510,11510,280
|
|
20231123,114700,1844891620,11550,11520,11550,11510,931
|
|
20231123,114600,1834166620,11520,11550,11560,11520,6546
|
|
20231123,114500,1758656410,11550,11550,11550,11550,0
|
|
20231123,114400,1758656410,11550,11560,11560,11550,576
|
|
20231123,114300,1752002850,11550,11550,11550,11550,44
|
|
20231123,114200,1751494650,11550,11580,11580,11550,1448
|
|
20231123,114100,1734746340,11580,11600,11600,11580,209
|
|
20231123,114000,1732323200,11640,11640,11640,11640,11
|
|
20231123,113900,1732195160,11640,11600,11640,11600,110
|
|
20231123,113800,1730916270,11600,11600,11600,11600,34
|
|
20231123,113700,1730521870,11630,11580,11630,11580,690
|
|
20231123,113600,1722530890,11590,11600,11600,11590,288
|
|
20231123,113500,1719192690,11600,11610,11630,11600,262
|
|
20231123,113400,1716150880,11610,11610,11610,11610,260
|
|
20231123,113300,1713132280,11610,11630,11630,11610,19
|
|
20231123,113200,1712911670,11600,11640,11640,11600,474
|
|
20231123,113100,1707408990,11640,11610,11650,11610,1299
|
|
20231123,113000,1692288750,11630,11640,11650,11610,863
|
|
20231123,112900,1682255530,11620,11630,11630,11620,141
|
|
20231123,112800,1680616630,11600,11640,11640,11600,932
|
|
20231123,112700,1669781090,11620,11640,11690,11590,2599
|
|
20231123,112600,1639470810,11650,11680,11710,11650,4132
|
|
20231123,112500,1591187230,11690,11590,11690,11590,7438
|
|
20231123,112400,1504555730,11590,11580,11600,11580,1411
|
|
20231123,112300,1488205310,11580,11550,11580,11550,608
|
|
20231123,112200,1481176290,11560,11560,11570,11560,302
|
|
20231123,112100,1477685120,11560,11570,11570,11560,230
|
|
20231123,112000,1475024950,11570,11570,11580,11570,800
|
|
20231123,111900,1465768200,11580,11570,11580,11570,961
|
|
20231123,111800,1454639840,11580,11590,11590,11570,192
|
|
20231123,111700,1452415540,11590,11580,11590,11580,1969
|
|
20231123,111600,1429600640,11580,11550,11580,11550,2371
|
|
20231123,111500,1402192200,11520,11530,11550,11520,1671
|
|
20231123,111400,1382903800,11500,11500,11500,11500,1
|
|
20231123,111300,1382892300,11500,11540,11540,11500,665
|
|
20231123,111200,1375244760,11550,11510,11550,11500,3319
|
|
20231123,111100,1337041620,11520,11540,11550,11520,940
|
|
20231123,111000,1326203830,11540,11540,11550,11540,239
|
|
20231123,110900,1323445640,11540,11530,11540,11530,1015
|
|
20231123,110800,1311734670,11530,11530,11530,11530,10
|
|
20231123,110700,1311619370,11530,11530,11530,11530,1
|
|
20231123,110600,1311607840,11530,11520,11530,11520,14
|
|
20231123,110500,1311446430,11530,11530,11530,11530,72
|
|
20231123,110400,1310616270,11520,11520,11520,11520,6
|
|
20231123,110300,1310547150,11520,11530,11530,11520,252
|
|
20231123,110200,1307643040,11520,11520,11520,11520,391
|
|
20231123,110100,1303138720,11520,11510,11520,11510,541
|
|
20231123,110000,1296906860,11520,11500,11520,11500,873
|
|
20231123,105900,1286863280,11500,11500,11500,11490,80
|
|
20231123,105800,1285943780,11500,11490,11500,11490,324
|
|
20231123,105700,1282218150,11500,11500,11500,11500,337
|
|
20231123,105600,1278342650,11510,11490,11510,11490,587
|
|
20231123,105500,1271594280,11490,11480,11490,11480,8
|
|
20231123,105400,1271502370,11490,11490,11490,11480,116
|
|
20231123,105300,1270169720,11490,11490,11490,11490,22
|
|
20231123,105200,1269916940,11480,11480,11480,11480,250
|
|
20231123,105100,1267046940,11480,11490,11490,11480,57
|
|
20231123,105000,1266392520,11490,11490,11490,11490,22
|
|
20231123,104900,1266139740,11500,11490,11500,11490,279
|
|
20231123,104800,1262934000,11480,11470,11480,11470,486
|
|
20231123,104700,1257355170,11470,11470,11480,11470,12
|
|
20231123,104600,1257217430,11470,11470,11470,11470,90
|
|
20231123,104500,1256185130,11470,11470,11470,11470,657
|
|
20231123,104400,1248649340,11470,11480,11480,11470,490
|
|
20231123,104300,1243028900,11490,11480,11490,11470,471
|
|
20231123,104200,1237624330,11480,11470,11480,11470,250
|
|
20231123,104100,1234755330,11470,11470,11470,11470,11
|
|
20231123,104000,1234629160,11470,11480,11480,11470,200
|
|
20231123,103900,1232334150,11480,11480,11480,11480,0
|
|
20231123,103800,1232334150,11480,11510,11510,11480,41
|
|
20231123,103700,1231863440,11490,11520,11520,11490,884
|
|
20231123,103600,1221700590,11520,11500,11520,11500,685
|
|
20231123,103500,1213818670,11490,11470,11490,11470,52
|
|
20231123,103400,1213221230,11500,11480,11500,11480,459
|
|
20231123,103300,1207951890,11480,11480,11480,11480,4
|
|
20231123,103200,1207905970,11500,11490,11500,11480,230
|
|
20231123,103100,1205265200,11480,11470,11480,11470,107
|
|
20231123,103000,1204036930,11470,11470,11470,11470,10
|
|
20231123,102900,1203922230,11480,11480,11480,11480,1
|
|
20231123,102800,1203910750,11450,11510,11510,11450,622
|
|
20231123,102700,1196771400,11500,11500,11500,11500,100
|
|
20231123,102600,1195621400,11520,11510,11520,11490,577
|
|
20231123,102500,1188984960,11510,11540,11540,11510,253
|
|
20231123,102400,1186071670,11540,11530,11540,11530,588
|
|
20231123,102300,1179290390,11530,11500,11530,11500,2459
|
|
20231123,102200,1150966380,11500,11480,11500,11480,1855
|
|
20231123,102100,1129654510,11490,11490,11490,11490,21
|
|
20231123,102000,1129413220,11490,11460,11490,11460,83
|
|
20231123,101900,1128461980,11460,11470,11470,11460,27
|
|
20231123,101800,1128152520,11450,11450,11500,11450,160
|
|
20231123,101700,1126316350,11480,11470,11480,11470,301
|
|
20231123,101600,1122860880,11470,11450,11470,11450,297
|
|
20231123,101500,1119458830,11460,11460,11470,11460,25
|
|
20231123,101400,1119172230,11480,11440,11480,11440,1335
|
|
20231123,101300,1103891080,11440,11440,11470,11440,76
|
|
20231123,101200,1103019780,11440,11450,11450,11440,243
|
|
20231123,101100,1100238110,11440,11450,11470,11440,670
|
|
20231123,101000,1092558470,11450,11450,11450,11450,73
|
|
20231123,100900,1091722620,11450,11440,11450,11440,367
|
|
20231123,100800,1087522140,11450,11450,11450,11450,7
|
|
20231123,100700,1087441990,11470,11470,11470,11470,4
|
|
20231123,100600,1087396110,11470,11470,11470,11470,300
|
|
20231123,100500,1083955110,11460,11460,11460,11460,200
|
|
20231123,100400,1081663110,11460,11430,11460,11430,13
|
|
20231123,100300,1081514430,11430,11430,11430,11430,5
|
|
20231123,100200,1081457280,11420,11460,11460,11420,420
|
|
20231123,100100,1076648660,11440,11430,11440,11430,117
|
|
20231123,100000,1075311220,11420,11430,11460,11420,617
|
|
20231123,095900,1068258780,11430,11450,11450,11430,1668
|
|
20231123,095800,1049171770,11460,11450,11460,11450,148
|
|
20231123,095700,1047476500,11450,11450,11470,11440,244
|
|
20231123,095600,1044683390,11470,11490,11500,11430,452
|
|
20231123,095500,1039509160,11440,11430,11440,11430,159
|
|
20231123,095400,1037691000,11500,11430,11500,11410,2256
|
|
20231123,095300,1011872730,11430,11420,11450,11420,205
|
|
20231123,095200,1009529990,11420,11440,11450,11420,1327
|
|
20231123,095100,994350810,11440,11430,11440,11430,1217
|
|
20231123,095000,980440350,11430,11430,11450,11430,1156
|
|
20231123,094900,967227010,11430,11430,11460,11430,259
|
|
20231123,094800,964266070,11430,11430,11430,11420,540
|
|
20231123,094700,958096640,11430,11480,11480,11430,2164
|
|
20231123,094600,933284280,11480,11490,11490,11480,368
|
|
20231123,094500,929059230,11480,11480,11510,11480,161
|
|
20231123,094400,927210920,11480,11480,11480,11480,194
|
|
20231123,094300,924983800,11480,11490,11490,11480,977
|
|
20231123,094200,913759670,11500,11500,11500,11490,814
|
|
20231123,094100,904398690,11500,11500,11500,11500,1
|
|
20231123,094000,904387190,11510,11490,11510,11490,241
|
|
20231123,093900,901615080,11490,11470,11510,11470,60
|
|
20231123,093800,900926100,11470,11490,11520,11470,1384
|
|
20231123,093700,885029520,11470,11500,11500,11470,5368
|
|
20231123,093600,823334620,11520,11500,11520,11500,1284
|
|
20231123,093500,808565800,11520,11560,11570,11510,3989
|
|
20231123,093400,762565200,11560,11560,11570,11560,1043
|
|
20231123,093300,750502750,11550,11560,11570,11540,813
|
|
20231123,093200,741108530,11560,11550,11560,11550,944
|
|
20231123,093100,730197380,11550,11550,11560,11530,2636
|
|
20231123,093000,699749950,11550,11520,11550,11520,1021
|
|
20231123,092900,687969980,11510,11500,11510,11490,330
|
|
20231123,092800,684177200,11540,11520,11540,11500,3414
|
|
20231123,092700,644822000,11520,11540,11540,11520,1022
|
|
20231123,092600,633041700,11550,11550,11560,11540,1697
|
|
20231123,092500,613428950,11550,11500,11550,11500,1897
|
|
20231123,092400,591529240,11490,11500,11500,11490,761
|
|
20231123,092300,582785250,11480,11470,11530,11470,323
|
|
20231123,092200,579079520,11470,11470,11550,11470,2108
|
|
20231123,092100,554838620,11440,11480,11490,11440,2246
|
|
20231123,092000,529084460,11490,11470,11490,11470,293
|
|
20231123,091900,525720780,11470,11480,11480,11470,167
|
|
20231123,091800,523804260,11480,11450,11480,11450,155
|
|
20231123,091700,522029360,11450,11450,11470,11450,210
|
|
20231123,091600,519624000,11450,11450,11450,11450,309
|
|
20231123,091500,516085950,11450,11440,11450,11440,119
|
|
20231123,091400,514723600,11440,11480,11490,11440,1212
|
|
20231123,091300,500834810,11440,11510,11520,11440,2427
|
|
20231123,091200,472963430,11520,11510,11530,11480,2386
|
|
20231123,091100,445513350,11510,11490,11530,11490,498
|
|
20231123,091000,439780360,11490,11540,11570,11490,6631
|
|
20231123,090900,363267130,11530,11490,11540,11490,1283
|
|
20231123,090800,348475460,11500,11400,11500,11400,2123
|
|
20231123,090700,324114600,11390,11420,11430,11390,3655
|
|
20231123,090600,282442510,11420,11400,11450,11400,405
|
|
20231123,090500,277810830,11430,11380,11430,11370,1519
|
|
20231123,090400,260513690,11370,11420,11420,11370,7334
|
|
20231123,090300,176885240,11420,11410,11460,11400,1005
|
|
20231123,090200,165413340,11410,11450,11470,11410,1994
|
|
20231123,090100,142600120,11450,11540,11540,11450,1859
|
|
20231123,090000,121233610,11550,11470,11600,11450,10360
|