665 lines
33 KiB
CSV
665 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,200200,3246448345,4455,4455,4455,4455,14346
|
|
20231124,200100,3246448345,4455,4455,4455,4455,0
|
|
20231124,200000,3246448345,4455,4455,4455,4455,0
|
|
20231124,195900,3246448345,4455,4455,4455,4455,0
|
|
20231124,195800,3246448345,4455,4455,4455,4455,0
|
|
20231124,195700,3246448345,4455,4455,4455,4455,0
|
|
20231124,195600,3246448345,4455,4455,4455,4455,0
|
|
20231124,195500,3246448345,4455,4455,4455,4455,0
|
|
20231124,195400,3246448345,4455,4455,4455,4455,0
|
|
20231124,195300,3246448345,4455,4455,4455,4455,0
|
|
20231124,195200,3246448345,4455,4455,4455,4455,0
|
|
20231124,195100,3246448345,4455,4455,4455,4455,0
|
|
20231124,195000,3246448345,4455,4455,4455,4455,0
|
|
20231124,194900,3246448345,4455,4455,4455,4455,0
|
|
20231124,194800,3246448345,4455,4455,4455,4455,0
|
|
20231124,194700,3246448345,4455,4455,4455,4455,0
|
|
20231124,194600,3246448345,4455,4455,4455,4455,0
|
|
20231124,194500,3246448345,4455,4455,4455,4455,0
|
|
20231124,194400,3246448345,4455,4455,4455,4455,0
|
|
20231124,194300,3246448345,4455,4455,4455,4455,0
|
|
20231124,194200,3246448345,4455,4455,4455,4455,0
|
|
20231124,194100,3246448345,4455,4455,4455,4455,0
|
|
20231124,194000,3246448345,4455,4455,4455,4455,0
|
|
20231124,193900,3246448345,4455,4455,4455,4455,0
|
|
20231124,193800,3246448345,4455,4455,4455,4455,0
|
|
20231124,193700,3246448345,4455,4455,4455,4455,0
|
|
20231124,193600,3246448345,4455,4455,4455,4455,0
|
|
20231124,193500,3246448345,4455,4455,4455,4455,0
|
|
20231124,193400,3246448345,4455,4455,4455,4455,0
|
|
20231124,193300,3246448345,4455,4455,4455,4455,0
|
|
20231124,193200,3246448345,4455,4455,4455,4455,14346
|
|
20231124,193100,3246448345,4455,4455,4455,4455,0
|
|
20231124,193000,3246448345,4455,4455,4455,4455,0
|
|
20231124,192900,3246448345,4455,4455,4455,4455,0
|
|
20231124,192800,3246448345,4455,4455,4455,4455,0
|
|
20231124,192700,3246448345,4455,4455,4455,4455,0
|
|
20231124,192600,3246448345,4455,4455,4455,4455,0
|
|
20231124,192500,3246448345,4455,4455,4455,4455,0
|
|
20231124,192400,3246448345,4455,4455,4455,4455,0
|
|
20231124,192300,3246448345,4455,4455,4455,4455,0
|
|
20231124,192200,3246448345,4455,4455,4455,4455,0
|
|
20231124,192100,3246448345,4455,4455,4455,4455,0
|
|
20231124,192000,3246448345,4455,4455,4455,4455,0
|
|
20231124,191900,3246448345,4455,4455,4455,4455,0
|
|
20231124,191800,3246448345,4455,4455,4455,4455,0
|
|
20231124,191700,3246448345,4455,4455,4455,4455,0
|
|
20231124,191600,3246448345,4455,4455,4455,4455,0
|
|
20231124,191500,3246448345,4455,4455,4455,4455,0
|
|
20231124,191400,3246448345,4455,4455,4455,4455,0
|
|
20231124,191300,3246448345,4455,4455,4455,4455,0
|
|
20231124,191200,3246448345,4455,4455,4455,4455,0
|
|
20231124,191100,3246448345,4455,4455,4455,4455,0
|
|
20231124,191000,3246448345,4455,4455,4455,4455,0
|
|
20231124,190900,3246448345,4455,4455,4455,4455,0
|
|
20231124,190800,3246448345,4455,4455,4455,4455,0
|
|
20231124,190700,3246448345,4455,4455,4455,4455,0
|
|
20231124,190600,3246448345,4455,4455,4455,4455,0
|
|
20231124,190500,3246448345,4455,4455,4455,4455,0
|
|
20231124,190400,3246448345,4455,4455,4455,4455,0
|
|
20231124,190300,3246448345,4455,4455,4455,4455,0
|
|
20231124,190200,3246448345,4455,4455,4455,4455,14346
|
|
20231124,190100,3246448345,4455,4455,4455,4455,0
|
|
20231124,190000,3246448345,4455,4455,4455,4455,0
|
|
20231124,185900,3246448345,4455,4455,4455,4455,0
|
|
20231124,185800,3246448345,4455,4455,4455,4455,0
|
|
20231124,185700,3246448345,4455,4455,4455,4455,0
|
|
20231124,185600,3246448345,4455,4455,4455,4455,0
|
|
20231124,185500,3246448345,4455,4455,4455,4455,0
|
|
20231124,185400,3246448345,4455,4455,4455,4455,0
|
|
20231124,185300,3246448345,4455,4455,4455,4455,0
|
|
20231124,185200,3246448345,4455,4455,4455,4455,0
|
|
20231124,185100,3246448345,4455,4455,4455,4455,0
|
|
20231124,185000,3246448345,4455,4455,4455,4455,0
|
|
20231124,184900,3246448345,4455,4455,4455,4455,0
|
|
20231124,184800,3246448345,4455,4455,4455,4455,0
|
|
20231124,184700,3246448345,4455,4455,4455,4455,0
|
|
20231124,184600,3246448345,4455,4455,4455,4455,0
|
|
20231124,184500,3246448345,4455,4455,4455,4455,0
|
|
20231124,184400,3246448345,4455,4455,4455,4455,0
|
|
20231124,184300,3246448345,4455,4455,4455,4455,0
|
|
20231124,184200,3246448345,4455,4455,4455,4455,0
|
|
20231124,184100,3246448345,4455,4455,4455,4455,0
|
|
20231124,184000,3246448345,4455,4455,4455,4455,0
|
|
20231124,183900,3246448345,4455,4455,4455,4455,0
|
|
20231124,183800,3246448345,4455,4455,4455,4455,0
|
|
20231124,183700,3246448345,4455,4455,4455,4455,0
|
|
20231124,183600,3246448345,4455,4455,4455,4455,0
|
|
20231124,183500,3246448345,4455,4455,4455,4455,0
|
|
20231124,183400,3246448345,4455,4455,4455,4455,0
|
|
20231124,183300,3246448345,4455,4455,4455,4455,0
|
|
20231124,183200,3246448345,4455,4455,4455,4455,14346
|
|
20231124,183100,3246448345,4455,4455,4455,4455,0
|
|
20231124,183000,3246448345,4455,4455,4455,4455,0
|
|
20231124,182900,3246448345,4455,4455,4455,4455,0
|
|
20231124,182800,3246448345,4455,4455,4455,4455,0
|
|
20231124,182700,3246448345,4455,4455,4455,4455,0
|
|
20231124,182600,3246448345,4455,4455,4455,4455,0
|
|
20231124,182500,3246448345,4455,4455,4455,4455,0
|
|
20231124,182400,3246448345,4455,4455,4455,4455,0
|
|
20231124,182300,3246448345,4455,4455,4455,4455,0
|
|
20231124,182200,3246448345,4455,4455,4455,4455,0
|
|
20231124,182100,3246448345,4455,4455,4455,4455,0
|
|
20231124,182000,3246448345,4455,4455,4455,4455,0
|
|
20231124,181900,3246448345,4455,4455,4455,4455,0
|
|
20231124,181800,3246448345,4455,4455,4455,4455,0
|
|
20231124,181700,3246448345,4455,4455,4455,4455,0
|
|
20231124,181600,3246448345,4455,4455,4455,4455,0
|
|
20231124,181500,3246448345,4455,4455,4455,4455,0
|
|
20231124,181400,3246448345,4455,4455,4455,4455,0
|
|
20231124,181300,3246448345,4455,4455,4455,4455,0
|
|
20231124,181200,3246448345,4455,4455,4455,4455,0
|
|
20231124,181100,3246448345,4455,4455,4455,4455,0
|
|
20231124,181000,3246448345,4455,4455,4455,4455,0
|
|
20231124,180900,3246448345,4455,4455,4455,4455,0
|
|
20231124,180800,3246448345,4455,4455,4455,4455,0
|
|
20231124,180700,3246448345,4455,4455,4455,4455,0
|
|
20231124,180600,3246448345,4455,4455,4455,4455,0
|
|
20231124,180500,3246448345,4455,4455,4455,4455,0
|
|
20231124,180400,3246448345,4455,4455,4455,4455,0
|
|
20231124,180300,3246448345,4455,4455,4455,4455,0
|
|
20231124,180200,3246448345,4455,4455,4455,4455,14346
|
|
20231124,180100,3246448345,4455,4455,4455,4455,0
|
|
20231124,180000,3246448345,4455,4455,4455,4455,0
|
|
20231124,175900,3246448345,4455,4455,4455,4455,0
|
|
20231124,175800,3246448345,4455,4455,4455,4455,0
|
|
20231124,175700,3246448345,4455,4455,4455,4455,0
|
|
20231124,175600,3246448345,4455,4455,4455,4455,0
|
|
20231124,175500,3246448345,4455,4455,4455,4455,0
|
|
20231124,175400,3246448345,4455,4455,4455,4455,0
|
|
20231124,175300,3246448345,4455,4455,4455,4455,0
|
|
20231124,175200,3246448345,4455,4455,4455,4455,0
|
|
20231124,175100,3246448345,4455,4455,4455,4455,0
|
|
20231124,175000,3246448345,4455,4455,4455,4455,0
|
|
20231124,174900,3246448345,4455,4455,4455,4455,0
|
|
20231124,174800,3246448345,4455,4455,4455,4455,0
|
|
20231124,174700,3246448345,4455,4455,4455,4455,0
|
|
20231124,174600,3246448345,4455,4455,4455,4455,0
|
|
20231124,174500,3246448345,4455,4455,4455,4455,0
|
|
20231124,174400,3246448345,4455,4455,4455,4455,0
|
|
20231124,174300,3246448345,4455,4455,4455,4455,0
|
|
20231124,174200,3246448345,4455,4455,4455,4455,0
|
|
20231124,174100,3246448345,4455,4455,4455,4455,0
|
|
20231124,174000,3246448345,4455,4455,4455,4455,0
|
|
20231124,173900,3246448345,4455,4455,4455,4455,0
|
|
20231124,173800,3246448345,4455,4455,4455,4455,0
|
|
20231124,173700,3246448345,4455,4455,4455,4455,0
|
|
20231124,173600,3246448345,4455,4455,4455,4455,0
|
|
20231124,173500,3246448345,4455,4455,4455,4455,0
|
|
20231124,173400,3246448345,4455,4455,4455,4455,0
|
|
20231124,173300,3246448345,4455,4455,4455,4455,0
|
|
20231124,173200,3246448345,4455,4455,4455,4455,14346
|
|
20231124,173100,3246448345,4455,4455,4455,4455,0
|
|
20231124,173000,3246448345,4455,4455,4455,4455,0
|
|
20231124,172900,3246448345,4455,4455,4455,4455,0
|
|
20231124,172800,3246448345,4455,4455,4455,4455,0
|
|
20231124,172700,3246448345,4455,4455,4455,4455,0
|
|
20231124,172600,3246448345,4455,4455,4455,4455,0
|
|
20231124,172500,3246448345,4455,4455,4455,4455,0
|
|
20231124,172400,3246448345,4455,4455,4455,4455,0
|
|
20231124,172300,3246448345,4455,4455,4455,4455,0
|
|
20231124,172200,3246448345,4455,4455,4455,4455,0
|
|
20231124,172100,3246448345,4455,4455,4455,4455,0
|
|
20231124,172000,3246448345,4455,4455,4455,4455,0
|
|
20231124,171900,3246448345,4455,4455,4455,4455,0
|
|
20231124,171800,3246448345,4455,4455,4455,4455,0
|
|
20231124,171700,3246448345,4455,4455,4455,4455,0
|
|
20231124,171600,3246448345,4455,4455,4455,4455,0
|
|
20231124,171500,3246448345,4455,4455,4455,4455,0
|
|
20231124,171400,3246448345,4455,4455,4455,4455,0
|
|
20231124,171300,3246448345,4455,4455,4455,4455,0
|
|
20231124,171200,3246448345,4455,4455,4455,4455,0
|
|
20231124,171100,3246448345,4455,4455,4455,4455,0
|
|
20231124,171000,3246448345,4455,4455,4455,4455,0
|
|
20231124,170900,3246448345,4455,4455,4455,4455,0
|
|
20231124,170800,3246448345,4455,4455,4455,4455,0
|
|
20231124,170700,3246448345,4455,4455,4455,4455,0
|
|
20231124,170600,3246448345,4455,4455,4455,4455,0
|
|
20231124,170500,3246448345,4455,4455,4455,4455,0
|
|
20231124,170400,3246448345,4455,4455,4455,4455,0
|
|
20231124,170300,3246448345,4455,4455,4455,4455,0
|
|
20231124,170200,3246448345,4455,4455,4455,4455,14346
|
|
20231124,170100,3246448345,4455,4455,4455,4455,0
|
|
20231124,170000,3246448345,4455,4455,4455,4455,0
|
|
20231124,165900,3246448345,4455,4455,4455,4455,0
|
|
20231124,165800,3246448345,4455,4455,4455,4455,0
|
|
20231124,165700,3246448345,4455,4455,4455,4455,0
|
|
20231124,165600,3246448345,4455,4455,4455,4455,0
|
|
20231124,165500,3246448345,4455,4455,4455,4455,0
|
|
20231124,165400,3246448345,4455,4455,4455,4455,0
|
|
20231124,165300,3246448345,4455,4455,4455,4455,0
|
|
20231124,165200,3246448345,4455,4455,4455,4455,0
|
|
20231124,165100,3246448345,4455,4455,4455,4455,0
|
|
20231124,165000,3246448345,4455,4455,4455,4455,0
|
|
20231124,164900,3246448345,4455,4455,4455,4455,0
|
|
20231124,164800,3246448345,4455,4455,4455,4455,0
|
|
20231124,164700,3246448345,4455,4455,4455,4455,0
|
|
20231124,164600,3246448345,4455,4455,4455,4455,0
|
|
20231124,164500,3246448345,4455,4455,4455,4455,0
|
|
20231124,164400,3246448345,4455,4455,4455,4455,0
|
|
20231124,164300,3246448345,4455,4455,4455,4455,0
|
|
20231124,164200,3246448345,4455,4455,4455,4455,0
|
|
20231124,164100,3246448345,4455,4455,4455,4455,0
|
|
20231124,164000,3246448345,4455,4455,4455,4455,0
|
|
20231124,163900,3246448345,4455,4455,4455,4455,0
|
|
20231124,163800,3246448345,4455,4455,4455,4455,0
|
|
20231124,163700,3246448345,4455,4455,4455,4455,0
|
|
20231124,163600,3246448345,4455,4455,4455,4455,0
|
|
20231124,163500,3246448345,4455,4455,4455,4455,0
|
|
20231124,163400,3246448345,4455,4455,4455,4455,0
|
|
20231124,163300,3246448345,4455,4455,4455,4455,0
|
|
20231124,163200,3246448345,4455,4455,4455,4455,14346
|
|
20231124,163100,3246448345,4455,4455,4455,4455,0
|
|
20231124,163000,3246448345,4455,4455,4455,4455,0
|
|
20231124,162900,3246448345,4455,4455,4455,4455,0
|
|
20231124,162800,3246448345,4455,4455,4455,4455,0
|
|
20231124,162700,3246448345,4455,4455,4455,4455,0
|
|
20231124,162600,3246448345,4455,4455,4455,4455,0
|
|
20231124,162500,3246448345,4455,4455,4455,4455,0
|
|
20231124,162400,3246448345,4455,4455,4455,4455,0
|
|
20231124,162300,3246448345,4455,4455,4455,4455,0
|
|
20231124,162200,3246448345,4455,4455,4455,4455,0
|
|
20231124,162100,3246448345,4455,4455,4455,4455,0
|
|
20231124,162000,3246448345,4455,4455,4455,4455,0
|
|
20231124,161900,3246448345,4455,4455,4455,4455,0
|
|
20231124,161800,3246448345,4455,4455,4455,4455,0
|
|
20231124,161700,3246448345,4455,4455,4455,4455,0
|
|
20231124,161600,3246448345,4455,4455,4455,4455,0
|
|
20231124,161500,3246448345,4455,4455,4455,4455,0
|
|
20231124,161400,3246448345,4455,4455,4455,4455,0
|
|
20231124,161300,3246448345,4455,4455,4455,4455,0
|
|
20231124,161200,3246448345,4455,4455,4455,4455,0
|
|
20231124,161100,3246448345,4455,4455,4455,4455,0
|
|
20231124,161000,3246448345,4455,4455,4455,4455,0
|
|
20231124,160900,3246448345,4455,4455,4455,4455,0
|
|
20231124,160800,3246448345,4455,4455,4455,4455,0
|
|
20231124,160700,3246448345,4455,4455,4455,4455,0
|
|
20231124,160600,3246448345,4455,4455,4455,4455,0
|
|
20231124,160500,3246448345,4455,4455,4455,4455,0
|
|
20231124,160400,3246448345,4455,4455,4455,4455,0
|
|
20231124,160300,3246448345,4455,4455,4455,4455,0
|
|
20231124,160200,3246448345,4455,4455,4455,4455,14346
|
|
20231124,160100,3246448345,4455,4455,4455,4455,0
|
|
20231124,160000,3246448345,4455,4455,4455,4455,0
|
|
20231124,155900,3246448345,4455,4455,4455,4455,0
|
|
20231124,155800,3246448345,4455,4455,4455,4455,0
|
|
20231124,155700,3246448345,4455,4455,4455,4455,0
|
|
20231124,155600,3246448345,4455,4455,4455,4455,0
|
|
20231124,155500,3246448345,4455,4455,4455,4455,0
|
|
20231124,155400,3246448345,4455,4455,4455,4455,0
|
|
20231124,155300,3246448345,4455,4455,4455,4455,0
|
|
20231124,155200,3246448345,4455,4455,4455,4455,0
|
|
20231124,155100,3246448345,4455,4455,4455,4455,0
|
|
20231124,155000,3246448345,4455,4455,4455,4455,0
|
|
20231124,154900,3246448345,4455,4455,4455,4455,0
|
|
20231124,154800,3246448345,4455,4455,4455,4455,0
|
|
20231124,154700,3246448345,4455,4455,4455,4455,0
|
|
20231124,154600,3246448345,4455,4455,4455,4455,0
|
|
20231124,154500,3246448345,4455,4455,4455,4455,0
|
|
20231124,154400,3246448345,4455,4455,4455,4455,0
|
|
20231124,154300,3246448345,4455,4455,4455,4455,0
|
|
20231124,154200,3246448345,4455,4455,4455,4455,0
|
|
20231124,154100,3246448345,4455,4455,4455,4455,0
|
|
20231124,154000,3246448345,4455,4455,4455,4455,0
|
|
20231124,153900,3246448345,4455,4455,4455,4455,0
|
|
20231124,153800,3246448345,4455,4455,4455,4455,0
|
|
20231124,153700,3246448345,4455,4455,4455,4455,0
|
|
20231124,153600,3246448345,4455,4455,4455,4455,0
|
|
20231124,153500,3246448345,4455,4455,4455,4455,0
|
|
20231124,153400,3246448345,4455,4455,4455,4455,0
|
|
20231124,153300,3246448345,4455,4455,4455,4455,0
|
|
20231124,153200,3246448345,4455,4455,4455,4455,14346
|
|
20231124,153100,3246448345,4455,4455,4455,4455,0
|
|
20231124,153000,3246448345,4455,4455,4455,4455,14346
|
|
20231124,152900,3182536915,4460,4460,4460,4460,0
|
|
20231124,152800,3182536915,4460,4460,4460,4460,0
|
|
20231124,152700,3182536915,4460,4460,4460,4460,0
|
|
20231124,152600,3182536915,4460,4460,4460,4460,0
|
|
20231124,152500,3182536915,4460,4460,4460,4460,0
|
|
20231124,152400,3182536915,4460,4460,4460,4460,0
|
|
20231124,152300,3182536915,4460,4460,4460,4460,0
|
|
20231124,152200,3182536915,4460,4460,4460,4460,0
|
|
20231124,152100,3182536915,4460,4460,4460,4460,0
|
|
20231124,152000,3182536915,4460,4460,4460,4460,0
|
|
20231124,151900,3182536915,4460,4465,4465,4460,3060
|
|
20231124,151800,3168878985,4465,4470,4470,4460,5545
|
|
20231124,151700,3144146675,4470,4465,4470,4460,2797
|
|
20231124,151600,3131653895,4465,4465,4465,4465,256
|
|
20231124,151500,3130510855,4465,4465,4465,4465,773
|
|
20231124,151400,3127059410,4465,4470,4470,4465,1142
|
|
20231124,151300,3121956920,4470,4470,4470,4465,235
|
|
20231124,151200,3120906520,4470,4465,4470,4465,781
|
|
20231124,151100,3117418520,4460,4465,4465,4460,128
|
|
20231124,151000,3116847050,4460,4460,4460,4455,3776
|
|
20231124,150900,3100023100,4460,4465,4465,4460,1249
|
|
20231124,150800,3094451760,4460,4470,4470,4460,8487
|
|
20231124,150700,3056588305,4475,4480,4480,4475,1641
|
|
20231124,150600,3049241650,4475,4475,4475,4475,112
|
|
20231124,150500,3048740450,4470,4480,4480,4470,874
|
|
20231124,150400,3044829420,4480,4480,4480,4460,3306
|
|
20231124,150300,3030075265,4485,4485,4485,4480,581
|
|
20231124,150200,3027469575,4485,4470,4485,4470,1510
|
|
20231124,150100,3020700365,4480,4480,4480,4480,7
|
|
20231124,150000,3020669005,4480,4475,4480,4475,1267
|
|
20231124,145900,3014994715,4475,4470,4480,4470,1133
|
|
20231124,145800,3009925045,4470,4470,4470,4470,245
|
|
20231124,145700,3008829895,4470,4460,4470,4460,3214
|
|
20231124,145600,2994494745,4460,4465,4465,4460,6601
|
|
20231124,145500,2965029120,4465,4470,4470,4465,1103
|
|
20231124,145400,2960100965,4470,4470,4470,4470,20
|
|
20231124,145300,2960011565,4470,4475,4475,4470,1965
|
|
20231124,145200,2951226995,4470,4470,4470,4470,2
|
|
20231124,145100,2951218055,4470,4475,4475,4470,659
|
|
20231124,145000,2948272315,4470,4470,4475,4470,1173
|
|
20231124,144900,2943028985,4480,4470,4485,4470,4215
|
|
20231124,144800,2924159855,4465,4470,4470,4465,1246
|
|
20231124,144700,2918590245,4470,4475,4475,4470,279
|
|
20231124,144600,2917343110,4470,4470,4475,4470,48
|
|
20231124,144500,2917128425,4470,4475,4475,4470,292
|
|
20231124,144400,2915823060,4470,4470,4470,4465,4923
|
|
20231124,144300,2893817670,4470,4470,4480,4470,709
|
|
20231124,144200,2890645995,4475,4475,4475,4475,247
|
|
20231124,144100,2889540670,4475,4475,4475,4475,201
|
|
20231124,144000,2888641195,4475,4475,4475,4475,12
|
|
20231124,143900,2888587495,4475,4475,4480,4475,1041
|
|
20231124,143800,2883929015,4475,4475,4475,4475,100
|
|
20231124,143700,2883481515,4475,4475,4475,4475,373
|
|
20231124,143600,2881812340,4475,4475,4475,4470,393
|
|
20231124,143500,2880054505,4475,4475,4475,4475,200
|
|
20231124,143400,2879159505,4475,4475,4475,4475,30
|
|
20231124,143300,2879025255,4475,4475,4475,4475,0
|
|
20231124,143200,2879025255,4475,4470,4475,4470,1139
|
|
20231124,143100,2873928980,4475,4470,4475,4470,155
|
|
20231124,143000,2873235605,4470,4470,4470,4470,5
|
|
20231124,142900,2873213255,4470,4470,4470,4470,39
|
|
20231124,142800,2873038925,4470,4470,4470,4470,780
|
|
20231124,142700,2869552325,4470,4470,4470,4470,239
|
|
20231124,142600,2868483995,4470,4470,4470,4470,4
|
|
20231124,142500,2868466115,4470,4470,4470,4465,2461
|
|
20231124,142400,2857470565,4470,4470,4470,4465,184
|
|
20231124,142300,2856648095,4470,4470,4475,4470,799
|
|
20231124,142200,2853075025,4475,4470,4475,4470,1265
|
|
20231124,142100,2847419575,4470,4465,4470,4465,791
|
|
20231124,142000,2843887710,4465,4465,4465,4465,725
|
|
20231124,141900,2840650585,4465,4465,4465,4460,451
|
|
20231124,141800,2838637370,4465,4460,4465,4460,2182
|
|
20231124,141700,2828905180,4460,4465,4465,4460,1139
|
|
20231124,141600,2823824710,4465,4460,4465,4460,162
|
|
20231124,141500,2823102060,4460,4465,4465,4460,13
|
|
20231124,141400,2823044075,4465,4465,4465,4465,40
|
|
20231124,141300,2822865475,4465,4465,4465,4465,86
|
|
20231124,141200,2822481485,4465,4465,4465,4465,474
|
|
20231124,141100,2820365075,4460,4465,4465,4460,1439
|
|
20231124,141000,2813946990,4465,4465,4465,4465,150
|
|
20231124,140900,2813277240,4460,4465,4465,4460,129
|
|
20231124,140800,2812701755,4465,4460,4465,4460,2594
|
|
20231124,140700,2801132305,4460,4460,4460,4460,45
|
|
20231124,140600,2800931605,4465,4460,4465,4460,5021
|
|
20231124,140500,2778537840,4465,4465,4465,4465,801
|
|
20231124,140400,2774961375,4465,4465,4470,4465,373
|
|
20231124,140300,2773295710,4465,4460,4465,4460,284
|
|
20231124,140200,2772027905,4460,4465,4465,4460,58
|
|
20231124,140100,2771768975,4465,4460,4465,4460,2094
|
|
20231124,140000,2762429670,4460,4460,4460,4455,1181
|
|
20231124,135900,2757168015,4460,4465,4465,4455,31063
|
|
20231124,135800,2618737995,4465,4470,4470,4465,51
|
|
20231124,135700,2618510220,4465,4470,4470,4460,80
|
|
20231124,135600,2618153285,4465,4470,4470,4465,17
|
|
20231124,135500,2618077335,4470,4465,4470,4465,205
|
|
20231124,135400,2617161860,4465,4465,4470,4465,1281
|
|
20231124,135300,2611441695,4470,4470,4470,4470,87
|
|
20231124,135200,2611052805,4470,4465,4470,4465,35
|
|
20231124,135100,2610896470,4465,4460,4470,4460,3261
|
|
20231124,135000,2596351695,4465,4465,4470,4460,4183
|
|
20231124,134900,2577695185,4465,4465,4465,4460,371
|
|
20231124,134800,2576038885,4465,4465,4465,4460,491
|
|
20231124,134700,2573847070,4460,4470,4470,4460,1415
|
|
20231124,134600,2567528500,4470,4470,4470,4465,2026
|
|
20231124,134500,2558479780,4470,4470,4470,4470,210
|
|
20231124,134400,2557541080,4470,4470,4470,4470,63
|
|
20231124,134300,2557259470,4465,4465,4465,4465,8
|
|
20231124,134200,2557223750,4470,4480,4480,4465,1501
|
|
20231124,134100,2550518390,4480,4480,4480,4475,30
|
|
20231124,134000,2550384030,4480,4470,4480,4470,1299
|
|
20231124,133900,2544570330,4470,4465,4470,4465,209
|
|
20231124,133800,2543636360,4470,4465,4470,4465,409
|
|
20231124,133700,2541809235,4470,4465,4470,4465,1034
|
|
20231124,133600,2537189750,4470,4465,4470,4465,213
|
|
20231124,133500,2536238095,4470,4465,4470,4465,2019
|
|
20231124,133400,2527223210,4470,4465,4470,4465,67
|
|
20231124,133300,2526923805,4465,4470,4470,4465,615
|
|
20231124,133200,2524177750,4465,4470,4480,4465,97
|
|
20231124,133100,2523744025,4480,4470,4480,4470,22
|
|
20231124,133000,2523645585,4470,4470,4485,4465,2802
|
|
20231124,132900,2511121495,4475,4470,4475,4470,721
|
|
20231124,132800,2507895215,4475,4470,4475,4470,97
|
|
20231124,132700,2507461320,4470,4470,4470,4470,285
|
|
20231124,132600,2506187370,4470,4475,4475,4470,695
|
|
20231124,132500,2503078060,4480,4475,4480,4475,518
|
|
20231124,132400,2500759905,4480,4485,4485,4475,249
|
|
20231124,132300,2499644430,4475,4480,4480,4475,1017
|
|
20231124,132200,2495090290,4485,4485,4485,4485,0
|
|
20231124,132100,2495090290,4485,4485,4485,4485,8
|
|
20231124,132000,2495054410,4480,4485,4485,4480,155
|
|
20231124,131900,2494359835,4485,4485,4485,4485,3247
|
|
20231124,131800,2479797040,4485,4485,4485,4485,20
|
|
20231124,131700,2479707340,4480,4480,4480,4480,1014
|
|
20231124,131600,2475164620,4480,4470,4480,4470,2733
|
|
20231124,131500,2462921180,4470,4470,4475,4470,242
|
|
20231124,131400,2461839430,4470,4470,4480,4470,264
|
|
20231124,131300,2460659250,4480,4480,4480,4465,991
|
|
20231124,131200,2456234160,4465,4465,4465,4465,101
|
|
20231124,131100,2455783195,4465,4475,4480,4465,2828
|
|
20231124,131000,2443131060,4475,4475,4475,4470,159
|
|
20231124,130900,2442419815,4475,4475,4475,4475,57
|
|
20231124,130800,2442164740,4465,4465,4465,4465,8022
|
|
20231124,130700,2406346510,4465,4460,4465,4460,2229
|
|
20231124,130600,2396401310,4460,4475,4475,4460,6360
|
|
20231124,130500,2367996935,4475,4480,4480,4475,13
|
|
20231124,130400,2367938755,4475,4475,4475,4475,3016
|
|
20231124,130300,2354442155,4480,4475,4480,4475,307
|
|
20231124,130200,2353067720,4475,4475,4475,4475,400
|
|
20231124,130100,2351277720,4475,4485,4490,4475,654
|
|
20231124,130000,2348346610,4480,4480,4480,4480,42
|
|
20231124,125900,2348158450,4480,4480,4480,4480,18
|
|
20231124,125800,2348077810,4480,4485,4485,4475,1013
|
|
20231124,125700,2343540210,4480,4480,4480,4480,5
|
|
20231124,125600,2343517810,4480,4480,4480,4480,300
|
|
20231124,125500,2342173810,4480,4480,4480,4480,255
|
|
20231124,125400,2341031410,4480,4480,4480,4480,171
|
|
20231124,125300,2340265330,4480,4480,4480,4480,799
|
|
20231124,125200,2336685810,4480,4480,4480,4480,224
|
|
20231124,125100,2335682290,4475,4475,4475,4475,485
|
|
20231124,125000,2333511915,4470,4475,4475,4470,702
|
|
20231124,124900,2330370470,4475,4475,4475,4475,106
|
|
20231124,124800,2329896120,4475,4475,4475,4470,17
|
|
20231124,124700,2329820050,4475,4475,4475,4475,20
|
|
20231124,124600,2329730550,4475,4465,4475,4465,1769
|
|
20231124,124500,2321829725,4465,4470,4470,4465,2074
|
|
20231124,124400,2312565600,4470,4475,4475,4470,661
|
|
20231124,124300,2309608375,4475,4475,4475,4475,91
|
|
20231124,124200,2309201150,4475,4475,4480,4475,218
|
|
20231124,124100,2308224680,4480,4480,4480,4475,878
|
|
20231124,124000,2304294875,4480,4470,4480,4470,2109
|
|
20231124,123900,2294853740,4470,4465,4470,4465,687
|
|
20231124,123800,2291784945,4465,4465,4465,4460,117
|
|
20231124,123700,2291262595,4460,4465,4465,4460,2622
|
|
20231124,123600,2279559365,4465,4475,4475,4465,1213
|
|
20231124,123500,2274142010,4475,4475,4475,4475,6
|
|
20231124,123400,2274115160,4470,4470,4470,4470,402
|
|
20231124,123300,2272318220,4470,4470,4470,4470,198
|
|
20231124,123200,2271433160,4470,4475,4475,4470,60
|
|
20231124,123100,2271164715,4475,4475,4475,4475,0
|
|
20231124,123000,2271164715,4475,4465,4475,4465,322
|
|
20231124,122900,2269726945,4465,4465,4465,4465,1492
|
|
20231124,122800,2263065165,4465,4465,4465,4460,1515
|
|
20231124,122700,2256302200,4465,4465,4465,4460,2878
|
|
20231124,122600,2243464010,4460,4460,4465,4460,1444
|
|
20231124,122500,2237023345,4460,4470,4470,4460,12712
|
|
20231124,122400,2180305720,4470,4480,4480,4470,1614
|
|
20231124,122300,2173091060,4480,4475,4480,4470,727
|
|
20231124,122200,2169838625,4475,4480,4480,4475,113
|
|
20231124,122100,2169332610,4480,4480,4480,4470,2005
|
|
20231124,122000,2160368240,4480,4480,4480,4480,1194
|
|
20231124,121900,2155019120,4480,4475,4480,4470,519
|
|
20231124,121800,2152696535,4475,4475,4475,4475,801
|
|
20231124,121700,2149112060,4475,4470,4475,4470,880
|
|
20231124,121600,2145174110,4475,4480,4480,4470,69
|
|
20231124,121500,2144865220,4470,4465,4470,4460,1315
|
|
20231124,121400,2138996550,4465,4480,4485,4460,19343
|
|
20231124,121300,2052610360,4480,4495,4495,4480,4678
|
|
20231124,121200,2031636815,4495,4495,4495,4495,3
|
|
20231124,121100,2031623330,4500,4495,4500,4495,13
|
|
20231124,121000,2031564845,4480,4490,4495,4480,13281
|
|
20231124,120900,1972059325,4495,4490,4495,4485,13798
|
|
20231124,120800,1910168830,4490,4500,4500,4490,6844
|
|
20231124,120700,1879420255,4500,4500,4500,4500,0
|
|
20231124,120600,1879420255,4500,4510,4510,4500,247
|
|
20231124,120500,1878306295,4510,4510,4515,4510,1247
|
|
20231124,120400,1872681580,4515,4510,4515,4510,363
|
|
20231124,120300,1871043460,4500,4505,4505,4500,380
|
|
20231124,120200,1869332340,4500,4515,4515,4500,1076
|
|
20231124,120100,1864487525,4510,4515,4515,4510,51
|
|
20231124,120000,1864257265,4515,4515,4515,4515,1
|
|
20231124,115900,1864252750,4505,4505,4505,4505,1
|
|
20231124,115800,1864248245,4515,4515,4515,4515,7
|
|
20231124,115700,1864216640,4515,4515,4515,4505,3
|
|
20231124,115600,1864203105,4515,4505,4515,4505,322
|
|
20231124,115500,1862752435,4505,4505,4505,4505,200
|
|
20231124,115400,1861851435,4505,4505,4510,4505,750
|
|
20231124,115300,1858470795,4500,4500,4500,4500,201
|
|
20231124,115200,1857566295,4500,4505,4505,4500,205
|
|
20231124,115100,1856643770,4500,4505,4505,4500,233
|
|
20231124,115000,1855594205,4500,4500,4500,4500,267
|
|
20231124,114900,1854392705,4500,4495,4500,4495,597
|
|
20231124,114800,1851709000,4500,4500,4500,4500,91
|
|
20231124,114700,1851299500,4500,4500,4500,4500,314
|
|
20231124,114600,1849886500,4500,4500,4500,4500,197
|
|
20231124,114500,1849000000,4505,4505,4510,4505,205
|
|
20231124,114400,1848076470,4505,4505,4505,4505,3
|
|
20231124,114300,1848062955,4500,4505,4505,4500,405
|
|
20231124,114200,1846239755,4505,4500,4505,4500,1890
|
|
20231124,114100,1837734750,4500,4500,4500,4500,7
|
|
20231124,114000,1837703250,4500,4500,4500,4500,1012
|
|
20231124,113900,1833149250,4495,4495,4495,4495,0
|
|
20231124,113800,1833149250,4495,4495,4495,4495,3097
|
|
20231124,113700,1819228235,4500,4495,4500,4495,4
|
|
20231124,113600,1819210240,4500,4500,4500,4500,2
|
|
20231124,113500,1819201240,4495,4495,4495,4495,66
|
|
20231124,113400,1818904570,4500,4500,4500,4495,1148
|
|
20231124,113300,1813738575,4500,4505,4505,4500,342
|
|
20231124,113200,1812199570,4500,4505,4505,4500,41
|
|
20231124,113100,1812015015,4505,4505,4505,4505,101
|
|
20231124,113000,1811560010,4505,4500,4505,4500,53
|
|
20231124,112900,1811321505,4505,4500,4505,4500,20
|
|
20231124,112800,1811231435,4495,4505,4505,4495,1247
|
|
20231124,112700,1805619940,4500,4500,4500,4500,0
|
|
20231124,112600,1805619940,4500,4500,4500,4500,100
|
|
20231124,112500,1805169940,4500,4505,4510,4500,188
|
|
20231124,112400,1804322845,4505,4510,4510,4505,108
|
|
20231124,112300,1803836290,4510,4510,4510,4505,47
|
|
20231124,112200,1803624330,4505,4505,4505,4505,48
|
|
20231124,112100,1803408090,4505,4505,4505,4505,117
|
|
20231124,112000,1802881005,4505,4505,4505,4500,94
|
|
20231124,111900,1802457540,4505,4505,4505,4505,15
|
|
20231124,111800,1802389965,4505,4505,4505,4505,41
|
|
20231124,111700,1802205260,4510,4505,4510,4505,640
|
|
20231124,111600,1799318945,4510,4505,4510,4505,126
|
|
20231124,111500,1798751310,4505,4505,4505,4505,764
|
|
20231124,111400,1795309490,4500,4490,4500,4490,1656
|
|
20231124,111300,1787858540,4495,4485,4495,4485,753
|
|
20231124,111200,1784478190,4485,4495,4495,4485,5405
|
|
20231124,111100,1760196220,4495,4500,4500,4495,553
|
|
20231124,111000,1757710160,4495,4500,4500,4495,965
|
|
20231124,110900,1753369745,4500,4495,4500,4495,420
|
|
20231124,110800,1751481310,4495,4495,4495,4495,584
|
|
20231124,110700,1748856230,4495,4500,4505,4495,3966
|
|
20231124,110600,1731008090,4505,4510,4510,4505,1131
|
|
20231124,110500,1725912900,4505,4510,4510,4505,3249
|
|
20231124,110400,1711271750,4510,4515,4515,4510,4
|
|
20231124,110300,1711253695,4510,4510,4510,4510,121
|
|
20231124,110200,1710707985,4510,4510,4515,4510,1241
|
|
20231124,110100,1705111070,4515,4515,4515,4515,562
|
|
20231124,110000,1702573640,4515,4515,4515,4515,137
|
|
20231124,105900,1701955085,4515,4515,4515,4515,43
|
|
20231124,105800,1701760940,4515,4515,4515,4515,526
|
|
20231124,105700,1699386050,4515,4515,4515,4515,285
|
|
20231124,105600,1698099275,4515,4515,4520,4515,229
|
|
20231124,105500,1697065335,4515,4515,4515,4515,350
|
|
20231124,105400,1695485085,4515,4515,4520,4515,263
|
|
20231124,105300,1694297600,4515,4510,4515,4510,67
|
|
20231124,105200,1693995100,4515,4515,4515,4515,347
|
|
20231124,105100,1692428395,4515,4515,4515,4515,30
|
|
20231124,105000,1692292945,4510,4510,4510,4510,5
|
|
20231124,104900,1692270395,4510,4515,4515,4510,100
|
|
20231124,104800,1691819080,4520,4520,4520,4520,17
|
|
20231124,104700,1691742240,4520,4515,4520,4515,201
|
|
20231124,104600,1690834220,4515,4515,4515,4515,0
|
|
20231124,104500,1690834220,4515,4515,4530,4515,241
|
|
20231124,104400,1689745910,4530,4515,4530,4515,194
|
|
20231124,104300,1688867340,4530,4530,4530,4530,215
|
|
20231124,104200,1687893390,4530,4530,4530,4530,52
|
|
20231124,104100,1687657830,4530,4515,4530,4510,1120
|
|
20231124,104000,1682600730,4515,4505,4515,4505,58
|
|
20231124,103900,1682339070,4505,4505,4510,4505,232
|
|
20231124,103800,1681293460,4505,4505,4510,4500,874
|
|
20231124,103700,1677356665,4505,4505,4505,4505,149
|
|
20231124,103600,1676685420,4505,4510,4515,4505,1679
|
|
20231124,103500,1669121385,4510,4510,4515,4505,678
|
|
20231124,103400,1666063520,4510,4510,4510,4510,26
|
|
20231124,103300,1665946260,4505,4505,4510,4505,103
|
|
20231124,103200,1665482105,4510,4510,4510,4510,556
|
|
20231124,103100,1662974545,4510,4510,4510,4510,1622
|
|
20231124,103000,1655659325,4515,4510,4515,4510,363
|
|
20231124,102900,1654022155,4515,4515,4515,4515,933
|
|
20231124,102800,1649809660,4515,4520,4520,4515,737
|
|
20231124,102700,1646480550,4520,4520,4520,4520,111
|
|
20231124,102600,1645978830,4520,4525,4525,4520,524
|
|
20231124,102500,1643610145,4525,4525,4530,4520,305
|
|
20231124,102400,1642230015,4530,4535,4540,4520,2610
|
|
20231124,102300,1630387180,4525,4535,4540,4525,5006
|
|
20231124,102200,1607694525,4535,4520,4535,4520,3132
|
|
20231124,102100,1593517170,4525,4520,4525,4520,477
|
|
20231124,102000,1591361115,4520,4505,4520,4505,2216
|
|
20231124,101900,1581364065,4505,4505,4510,4500,590
|
|
20231124,101800,1578705325,4510,4510,4510,4510,79
|
|
20231124,101700,1578349035,4515,4505,4515,4505,2440
|
|
20231124,101600,1567350230,4505,4500,4505,4495,2528
|
|
20231124,101500,1555971390,4495,4500,4500,4490,2153
|
|
20231124,101400,1546292900,4500,4495,4500,4495,1307
|
|
20231124,101300,1540416755,4505,4495,4505,4495,79
|
|
20231124,101200,1540061545,4505,4500,4505,4495,2880
|
|
20231124,101100,1527108510,4500,4500,4500,4500,401
|
|
20231124,101000,1525304010,4500,4500,4500,4495,1739
|
|
20231124,100900,1517478515,4500,4500,4505,4500,2713
|
|
20231124,100800,1505268960,4500,4500,4505,4500,341
|
|
20231124,100700,1503733765,4500,4505,4505,4500,709
|
|
20231124,100600,1500542290,4500,4500,4505,4500,230
|
|
20231124,100500,1499507270,4505,4505,4505,4500,505
|
|
20231124,100400,1497232265,4500,4500,4505,4500,1153
|
|
20231124,100300,1492043710,4500,4500,4505,4500,537
|
|
20231124,100200,1489626705,4505,4505,4505,4505,1498
|
|
20231124,100100,1482878215,4510,4515,4515,4510,3088
|
|
20231124,100000,1468948580,4515,4520,4530,4515,1603
|
|
20231124,095900,1461703025,4525,4525,4530,4520,1126
|
|
20231124,095800,1456610760,4530,4530,4530,4520,259
|
|
20231124,095700,1455438810,4530,4525,4530,4525,296
|
|
20231124,095600,1454099015,4530,4535,4535,4525,2187
|
|
20231124,095500,1444197445,4530,4520,4535,4520,3212
|
|
20231124,095400,1429659860,4525,4525,4525,4515,772
|
|
20231124,095300,1426167545,4525,4515,4525,4515,1542
|
|
20231124,095200,1419197745,4515,4510,4520,4510,2713
|
|
20231124,095100,1406944410,4510,4500,4510,4495,1619
|
|
20231124,095000,1399658315,4500,4490,4500,4480,3857
|
|
20231124,094900,1382321650,4495,4480,4495,4480,7653
|
|
20231124,094800,1347995050,4480,4490,4495,4480,6121
|
|
20231124,094700,1320532385,4490,4490,4490,4485,758
|
|
20231124,094600,1317128970,4495,4490,4495,4490,2105
|
|
20231124,094500,1307677335,4490,4505,4505,4485,25370
|
|
20231124,094400,1193699890,4505,4505,4510,4500,2647
|
|
20231124,094300,1181783070,4505,4505,4505,4500,725
|
|
20231124,094200,1178517950,4505,4505,4505,4500,1344
|
|
20231124,094100,1172463780,4500,4505,4505,4500,2750
|
|
20231124,094000,1160075070,4510,4505,4510,4500,2059
|
|
20231124,093900,1150801745,4510,4505,4510,4505,538
|
|
20231124,093800,1148378035,4505,4505,4510,4500,1089
|
|
20231124,093700,1143471050,4500,4515,4515,4500,8176
|
|
20231124,093600,1106611655,4515,4510,4520,4510,2252
|
|
20231124,093500,1096454830,4510,4515,4520,4510,4863
|
|
20231124,093400,1074507815,4510,4520,4525,4510,1046
|
|
20231124,093300,1069784940,4515,4525,4525,4510,4230
|
|
20231124,093200,1050691450,4530,4520,4535,4510,6469
|
|
20231124,093100,1021414285,4515,4510,4520,4500,5732
|
|
20231124,093000,995575290,4510,4510,4515,4500,3891
|
|
20231124,092900,978031730,4505,4510,4510,4495,5111
|
|
20231124,092800,955017915,4510,4520,4525,4510,2143
|
|
20231124,092700,945342955,4530,4535,4535,4520,2737
|
|
20231124,092600,932953120,4535,4510,4540,4510,1855
|
|
20231124,092500,924562090,4510,4510,4525,4500,3962
|
|
20231124,092400,906718770,4510,4505,4525,4490,23449
|
|
20231124,092300,801179810,4505,4550,4550,4505,25215
|
|
20231124,092200,687137805,4550,4550,4565,4550,873
|
|
20231124,092100,683165015,4550,4535,4560,4535,3208
|
|
20231124,092000,668593400,4535,4560,4560,4535,4224
|
|
20231124,091900,649391550,4565,4565,4565,4565,25
|
|
20231124,091800,649277425,4555,4570,4570,4555,268
|
|
20231124,091700,648056655,4555,4555,4575,4530,8702
|
|
20231124,091600,608564160,4570,4555,4575,4540,2700
|
|
20231124,091500,596279985,4540,4560,4575,4540,3774
|
|
20231124,091400,579072565,4560,4545,4575,4540,3638
|
|
20231124,091300,562543720,4580,4570,4585,4545,11942
|
|
20231124,091200,508053940,4570,4570,4580,4565,2976
|
|
20231124,091100,494444385,4570,4580,4580,4570,4144
|
|
20231124,091000,475475760,4580,4595,4595,4575,2284
|
|
20231124,090900,465009480,4595,4610,4610,4590,4346
|
|
20231124,090800,445029575,4625,4560,4630,4545,10531
|
|
20231124,090700,396810175,4550,4565,4565,4540,4283
|
|
20231124,090600,377297655,4565,4540,4570,4535,11269
|
|
20231124,090500,326054800,4540,4540,4545,4540,4251
|
|
20231124,090400,306747655,4545,4550,4555,4535,8163
|
|
20231124,090300,269639225,4550,4535,4560,4515,4524
|
|
20231124,090200,249118065,4515,4540,4560,4505,21602
|
|
20231124,090100,151285620,4550,4665,4665,4545,14641
|
|
20231124,090000,84371125,4580,4655,4705,4555,18060
|