576 lines
29 KiB
CSV
576 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,183300,5918395950,2430,2430,2430,2430,37347
|
|
20231122,183200,5918395950,2430,2430,2430,2430,0
|
|
20231122,183100,5918395950,2430,2430,2430,2430,0
|
|
20231122,183000,5918395950,2430,2430,2430,2430,0
|
|
20231122,182900,5918395950,2430,2430,2430,2430,0
|
|
20231122,182800,5918395950,2430,2430,2430,2430,0
|
|
20231122,182700,5918395950,2430,2430,2430,2430,0
|
|
20231122,182600,5918395950,2430,2430,2430,2430,0
|
|
20231122,182500,5918395950,2430,2430,2430,2430,0
|
|
20231122,182400,5918395950,2430,2430,2430,2430,0
|
|
20231122,182300,5918395950,2430,2430,2430,2430,0
|
|
20231122,182200,5918395950,2430,2430,2430,2430,0
|
|
20231122,182100,5918395950,2430,2430,2430,2430,0
|
|
20231122,182000,5918395950,2430,2430,2430,2430,0
|
|
20231122,181900,5918395950,2430,2430,2430,2430,0
|
|
20231122,181800,5918395950,2430,2430,2430,2430,0
|
|
20231122,181700,5918395950,2430,2430,2430,2430,0
|
|
20231122,181600,5918395950,2430,2430,2430,2430,0
|
|
20231122,181500,5918395950,2430,2430,2430,2430,0
|
|
20231122,181400,5918395950,2430,2430,2430,2430,0
|
|
20231122,181300,5918395950,2430,2430,2430,2430,0
|
|
20231122,181200,5918395950,2430,2430,2430,2430,0
|
|
20231122,181100,5918395950,2430,2430,2430,2430,0
|
|
20231122,181000,5918395950,2430,2430,2430,2430,0
|
|
20231122,180900,5918395950,2430,2430,2430,2430,0
|
|
20231122,180800,5918395950,2430,2430,2430,2430,0
|
|
20231122,180700,5918395950,2430,2430,2430,2430,0
|
|
20231122,180600,5918395950,2430,2430,2430,2430,0
|
|
20231122,180500,5918395950,2430,2430,2430,2430,0
|
|
20231122,180400,5918395950,2430,2430,2430,2430,0
|
|
20231122,180300,5918395950,2430,2430,2430,2430,37347
|
|
20231122,180200,5918395950,2430,2430,2430,2430,0
|
|
20231122,180100,5918395950,2430,2430,2430,2430,0
|
|
20231122,180000,5918395950,2430,2430,2430,2430,0
|
|
20231122,175900,5918395950,2430,2430,2430,2430,0
|
|
20231122,175800,5918395950,2430,2430,2430,2430,0
|
|
20231122,175700,5918395950,2430,2430,2430,2430,0
|
|
20231122,175600,5918395950,2430,2430,2430,2430,0
|
|
20231122,175500,5918395950,2430,2430,2430,2430,0
|
|
20231122,175400,5918395950,2430,2430,2430,2430,0
|
|
20231122,175300,5918395950,2430,2430,2430,2430,0
|
|
20231122,175200,5918395950,2430,2430,2430,2430,0
|
|
20231122,175100,5918395950,2430,2430,2430,2430,0
|
|
20231122,175000,5918395950,2430,2430,2430,2430,0
|
|
20231122,174900,5918395950,2430,2430,2430,2430,0
|
|
20231122,174800,5918395950,2430,2430,2430,2430,0
|
|
20231122,174700,5918395950,2430,2430,2430,2430,0
|
|
20231122,174600,5918395950,2430,2430,2430,2430,0
|
|
20231122,174500,5918395950,2430,2430,2430,2430,0
|
|
20231122,174400,5918395950,2430,2430,2430,2430,0
|
|
20231122,174300,5918395950,2430,2430,2430,2430,0
|
|
20231122,174200,5918395950,2430,2430,2430,2430,0
|
|
20231122,174100,5918395950,2430,2430,2430,2430,0
|
|
20231122,174000,5918395950,2430,2430,2430,2430,0
|
|
20231122,173900,5918395950,2430,2430,2430,2430,0
|
|
20231122,173800,5918395950,2430,2430,2430,2430,0
|
|
20231122,173700,5918395950,2430,2430,2430,2430,0
|
|
20231122,173600,5918395950,2430,2430,2430,2430,0
|
|
20231122,173500,5918395950,2430,2430,2430,2430,0
|
|
20231122,173400,5918395950,2430,2430,2430,2430,0
|
|
20231122,173300,5918395950,2430,2430,2430,2430,37347
|
|
20231122,173200,5918395950,2430,2430,2430,2430,0
|
|
20231122,173100,5918395950,2430,2430,2430,2430,0
|
|
20231122,173000,5918395950,2430,2430,2430,2430,0
|
|
20231122,172900,5918395950,2430,2430,2430,2430,0
|
|
20231122,172800,5918395950,2430,2430,2430,2430,0
|
|
20231122,172700,5918395950,2430,2430,2430,2430,0
|
|
20231122,172600,5918395950,2430,2430,2430,2430,0
|
|
20231122,172500,5918395950,2430,2430,2430,2430,0
|
|
20231122,172400,5918395950,2430,2430,2430,2430,0
|
|
20231122,172300,5918395950,2430,2430,2430,2430,0
|
|
20231122,172200,5918395950,2430,2430,2430,2430,0
|
|
20231122,172100,5918395950,2430,2430,2430,2430,0
|
|
20231122,172000,5918395950,2430,2430,2430,2430,0
|
|
20231122,171900,5918395950,2430,2430,2430,2430,0
|
|
20231122,171800,5918395950,2430,2430,2430,2430,0
|
|
20231122,171700,5918395950,2430,2430,2430,2430,0
|
|
20231122,171600,5918395950,2430,2430,2430,2430,0
|
|
20231122,171500,5918395950,2430,2430,2430,2430,0
|
|
20231122,171400,5918395950,2430,2430,2430,2430,0
|
|
20231122,171300,5918395950,2430,2430,2430,2430,0
|
|
20231122,171200,5918395950,2430,2430,2430,2430,0
|
|
20231122,171100,5918395950,2430,2430,2430,2430,0
|
|
20231122,171000,5918395950,2430,2430,2430,2430,0
|
|
20231122,170900,5918395950,2430,2430,2430,2430,0
|
|
20231122,170800,5918395950,2430,2430,2430,2430,0
|
|
20231122,170700,5918395950,2430,2430,2430,2430,0
|
|
20231122,170600,5918395950,2430,2430,2430,2430,0
|
|
20231122,170500,5918395950,2430,2430,2430,2430,0
|
|
20231122,170400,5918395950,2430,2430,2430,2430,0
|
|
20231122,170300,5918395950,2430,2430,2430,2430,37347
|
|
20231122,170200,5918395950,2430,2430,2430,2430,0
|
|
20231122,170100,5918395950,2430,2430,2430,2430,0
|
|
20231122,170000,5918395950,2430,2430,2430,2430,0
|
|
20231122,165900,5918395950,2430,2430,2430,2430,0
|
|
20231122,165800,5918395950,2430,2430,2430,2430,0
|
|
20231122,165700,5918395950,2430,2430,2430,2430,0
|
|
20231122,165600,5918395950,2430,2430,2430,2430,0
|
|
20231122,165500,5918395950,2430,2430,2430,2430,0
|
|
20231122,165400,5918395950,2430,2430,2430,2430,0
|
|
20231122,165300,5918395950,2430,2430,2430,2430,0
|
|
20231122,165200,5918395950,2430,2430,2430,2430,0
|
|
20231122,165100,5918395950,2430,2430,2430,2430,0
|
|
20231122,165000,5918395950,2430,2430,2430,2430,0
|
|
20231122,164900,5918395950,2430,2430,2430,2430,0
|
|
20231122,164800,5918395950,2430,2430,2430,2430,0
|
|
20231122,164700,5918395950,2430,2430,2430,2430,0
|
|
20231122,164600,5918395950,2430,2430,2430,2430,0
|
|
20231122,164500,5918395950,2430,2430,2430,2430,0
|
|
20231122,164400,5918395950,2430,2430,2430,2430,0
|
|
20231122,164300,5918395950,2430,2430,2430,2430,0
|
|
20231122,164200,5918395950,2430,2430,2430,2430,0
|
|
20231122,164100,5918395950,2430,2430,2430,2430,0
|
|
20231122,164000,5918395950,2430,2430,2430,2430,0
|
|
20231122,163900,5918395950,2430,2430,2430,2430,0
|
|
20231122,163800,5918395950,2430,2430,2430,2430,0
|
|
20231122,163700,5918395950,2430,2430,2430,2430,0
|
|
20231122,163600,5918395950,2430,2430,2430,2430,0
|
|
20231122,163500,5918395950,2430,2430,2430,2430,0
|
|
20231122,163400,5918395950,2430,2430,2430,2430,0
|
|
20231122,163300,5918395950,2430,2430,2430,2430,37347
|
|
20231122,163200,5918395950,2430,2430,2430,2430,0
|
|
20231122,163100,5918395950,2430,2430,2430,2430,0
|
|
20231122,163000,5918395950,2430,2430,2430,2430,0
|
|
20231122,162900,5918395950,2430,2430,2430,2430,0
|
|
20231122,162800,5918395950,2430,2430,2430,2430,0
|
|
20231122,162700,5918395950,2430,2430,2430,2430,0
|
|
20231122,162600,5918395950,2430,2430,2430,2430,0
|
|
20231122,162500,5918395950,2430,2430,2430,2430,0
|
|
20231122,162400,5918395950,2430,2430,2430,2430,0
|
|
20231122,162300,5918395950,2430,2430,2430,2430,0
|
|
20231122,162200,5918395950,2430,2430,2430,2430,0
|
|
20231122,162100,5918395950,2430,2430,2430,2430,0
|
|
20231122,162000,5918395950,2430,2430,2430,2430,0
|
|
20231122,161900,5918395950,2430,2430,2430,2430,0
|
|
20231122,161800,5918395950,2430,2430,2430,2430,0
|
|
20231122,161700,5918395950,2430,2430,2430,2430,0
|
|
20231122,161600,5918395950,2430,2430,2430,2430,0
|
|
20231122,161500,5918395950,2430,2430,2430,2430,0
|
|
20231122,161400,5918395950,2430,2430,2430,2430,0
|
|
20231122,161300,5918395950,2430,2430,2430,2430,0
|
|
20231122,161200,5918395950,2430,2430,2430,2430,0
|
|
20231122,161100,5918395950,2430,2430,2430,2430,0
|
|
20231122,161000,5918395950,2430,2430,2430,2430,0
|
|
20231122,160900,5918395950,2430,2430,2430,2430,0
|
|
20231122,160800,5918395950,2430,2430,2430,2430,0
|
|
20231122,160700,5918395950,2430,2430,2430,2430,0
|
|
20231122,160600,5918395950,2430,2430,2430,2430,0
|
|
20231122,160500,5918395950,2430,2430,2430,2430,0
|
|
20231122,160400,5918395950,2430,2430,2430,2430,0
|
|
20231122,160300,5918395950,2430,2430,2430,2430,37347
|
|
20231122,160200,5918395950,2430,2430,2430,2430,0
|
|
20231122,160100,5918395950,2430,2430,2430,2430,0
|
|
20231122,160000,5918395950,2430,2430,2430,2430,0
|
|
20231122,155900,5918395950,2430,2430,2430,2430,0
|
|
20231122,155800,5918395950,2430,2430,2430,2430,0
|
|
20231122,155700,5918395950,2430,2430,2430,2430,0
|
|
20231122,155600,5918395950,2430,2430,2430,2430,0
|
|
20231122,155500,5918395950,2430,2430,2430,2430,0
|
|
20231122,155400,5918395950,2430,2430,2430,2430,0
|
|
20231122,155300,5918395950,2430,2430,2430,2430,0
|
|
20231122,155200,5918395950,2430,2430,2430,2430,0
|
|
20231122,155100,5918395950,2430,2430,2430,2430,0
|
|
20231122,155000,5918395950,2430,2430,2430,2430,0
|
|
20231122,154900,5918395950,2430,2430,2430,2430,0
|
|
20231122,154800,5918395950,2430,2430,2430,2430,0
|
|
20231122,154700,5918395950,2430,2430,2430,2430,0
|
|
20231122,154600,5918395950,2430,2430,2430,2430,0
|
|
20231122,154500,5918395950,2430,2430,2430,2430,0
|
|
20231122,154400,5918395950,2430,2430,2430,2430,0
|
|
20231122,154300,5918395950,2430,2430,2430,2430,0
|
|
20231122,154200,5918395950,2430,2430,2430,2430,0
|
|
20231122,154100,5918395950,2430,2430,2430,2430,0
|
|
20231122,154000,5918395950,2430,2430,2430,2430,0
|
|
20231122,153900,5918395950,2430,2430,2430,2430,0
|
|
20231122,153800,5918395950,2430,2430,2430,2430,0
|
|
20231122,153700,5918395950,2430,2430,2430,2430,0
|
|
20231122,153600,5918395950,2430,2430,2430,2430,0
|
|
20231122,153500,5918395950,2430,2430,2430,2430,0
|
|
20231122,153400,5918395950,2430,2430,2430,2430,0
|
|
20231122,153300,5918395950,2430,2430,2430,2430,37347
|
|
20231122,153200,5918395950,2430,2430,2430,2430,0
|
|
20231122,153100,5918395950,2430,2430,2430,2430,0
|
|
20231122,153000,5918395950,2430,2430,2430,2430,37347
|
|
20231122,152900,5827642740,2435,2435,2435,2435,0
|
|
20231122,152800,5827642740,2435,2435,2435,2435,0
|
|
20231122,152700,5827642740,2435,2435,2435,2435,0
|
|
20231122,152600,5827642740,2435,2435,2435,2435,0
|
|
20231122,152500,5827642740,2435,2435,2435,2435,0
|
|
20231122,152400,5827642740,2435,2435,2435,2435,0
|
|
20231122,152300,5827642740,2435,2435,2435,2435,0
|
|
20231122,152200,5827642740,2435,2435,2435,2435,0
|
|
20231122,152100,5827642740,2435,2435,2435,2435,0
|
|
20231122,152000,5827642740,2435,2435,2435,2435,0
|
|
20231122,151900,5827642740,2435,2430,2435,2425,27716
|
|
20231122,151800,5760348525,2430,2435,2435,2425,4861
|
|
20231122,151700,5748545395,2430,2430,2435,2430,6592
|
|
20231122,151600,5732526790,2435,2435,2435,2425,31196
|
|
20231122,151500,5656702745,2435,2435,2435,2430,2678
|
|
20231122,151400,5650188415,2435,2435,2435,2430,3475
|
|
20231122,151300,5641736790,2435,2435,2435,2435,6540
|
|
20231122,151200,5625811890,2435,2440,2440,2430,1621
|
|
20231122,151100,5621865390,2440,2435,2440,2435,4843
|
|
20231122,151000,5610072425,2435,2435,2435,2435,6276
|
|
20231122,150900,5594790365,2430,2430,2435,2430,759
|
|
20231122,150800,5592944315,2430,2430,2430,2430,1050
|
|
20231122,150700,5590392815,2430,2430,2430,2425,15227
|
|
20231122,150600,5553391745,2430,2430,2430,2425,934
|
|
20231122,150500,5551122675,2430,2425,2430,2425,2557
|
|
20231122,150400,5544909440,2425,2430,2430,2425,772
|
|
20231122,150300,5543036225,2430,2425,2430,2425,1460
|
|
20231122,150200,5539494030,2425,2430,2430,2425,7878
|
|
20231122,150100,5520375620,2430,2425,2430,2425,1182
|
|
20231122,150000,5517508770,2425,2430,2430,2425,13545
|
|
20231122,145900,5484602930,2430,2430,2430,2430,938
|
|
20231122,145800,5482323590,2430,2430,2430,2425,6381
|
|
20231122,145700,5466847980,2430,2425,2430,2420,8250
|
|
20231122,145600,5446840825,2425,2425,2425,2420,6738
|
|
20231122,145500,5430504275,2425,2425,2425,2420,6465
|
|
20231122,145400,5414827025,2425,2425,2425,2425,4244
|
|
20231122,145300,5404535325,2425,2420,2425,2420,6880
|
|
20231122,145200,5387855455,2420,2425,2425,2420,6097
|
|
20231122,145100,5373084500,2425,2420,2425,2420,4396
|
|
20231122,145000,5362436285,2420,2420,2425,2420,642
|
|
20231122,144900,5360882465,2425,2425,2425,2420,1337
|
|
20231122,144800,5357640640,2425,2425,2425,2420,3759
|
|
20231122,144700,5348530665,2425,2425,2425,2420,4788
|
|
20231122,144600,5336934280,2425,2425,2425,2420,26969
|
|
20231122,144500,5271534465,2425,2430,2430,2425,297
|
|
20231122,144400,5270813235,2430,2430,2430,2425,18103
|
|
20231122,144300,5226912260,2425,2430,2430,2425,1051
|
|
20231122,144200,5224363580,2425,2425,2425,2425,5200
|
|
20231122,144100,5211753580,2425,2425,2425,2420,16157
|
|
20231122,144000,5172647955,2425,2420,2425,2420,2272
|
|
20231122,143900,5167145525,2425,2425,2430,2425,4563
|
|
20231122,143800,5156080205,2425,2425,2425,2420,5397
|
|
20231122,143700,5142997920,2425,2425,2430,2425,10104
|
|
20231122,143600,5118484320,2430,2425,2430,2425,10966
|
|
20231122,143500,5091887855,2425,2425,2430,2425,1335
|
|
20231122,143400,5088647715,2430,2430,2430,2425,4130
|
|
20231122,143300,5078626650,2430,2425,2430,2425,2609
|
|
20231122,143200,5072294320,2425,2430,2430,2425,6641
|
|
20231122,143100,5056189020,2430,2425,2430,2425,4483
|
|
20231122,143000,5045304980,2425,2430,2430,2425,3730
|
|
20231122,142900,5036259140,2430,2425,2430,2425,1518
|
|
20231122,142800,5032576950,2430,2425,2430,2425,3508
|
|
20231122,142700,5024070020,2425,2425,2430,2425,4421
|
|
20231122,142600,5013349045,2425,2425,2430,2425,5737
|
|
20231122,142500,4999436035,2430,2430,2430,2425,2696
|
|
20231122,142400,4992897255,2430,2425,2430,2425,2603
|
|
20231122,142300,4986572255,2430,2425,2430,2425,779
|
|
20231122,142200,4984682900,2425,2425,2430,2425,2288
|
|
20231122,142100,4979134395,2430,2425,2430,2420,5501
|
|
20231122,142000,4965794605,2420,2425,2430,2420,51781
|
|
20231122,141900,4840234595,2425,2430,2430,2425,712
|
|
20231122,141800,4838505210,2430,2430,2435,2425,19405
|
|
20231122,141700,4791359705,2430,2430,2430,2425,2558
|
|
20231122,141600,4785146185,2430,2430,2430,2425,2286
|
|
20231122,141500,4779594210,2430,2430,2430,2430,5602
|
|
20231122,141400,4765981350,2430,2430,2430,2430,3451
|
|
20231122,141300,4757595420,2425,2430,2430,2425,1428
|
|
20231122,141200,4754129290,2425,2425,2430,2425,18643
|
|
20231122,141100,4708905895,2430,2425,2430,2425,2599
|
|
20231122,141000,4702594195,2425,2425,2425,2425,27202
|
|
20231122,140900,4636629345,2425,2430,2430,2425,5950
|
|
20231122,140800,4622196100,2430,2430,2430,2425,1985
|
|
20231122,140700,4617375165,2430,2435,2435,2425,6110
|
|
20231122,140600,4602527975,2435,2435,2435,2435,176
|
|
20231122,140500,4602099415,2435,2435,2435,2430,1814
|
|
20231122,140400,4597691335,2430,2430,2430,2430,13482
|
|
20231122,140300,4564930075,2435,2435,2435,2430,5069
|
|
20231122,140200,4552612210,2435,2435,2435,2430,4388
|
|
20231122,140100,4541948335,2430,2435,2435,2430,2257
|
|
20231122,140000,4536463540,2435,2435,2435,2430,362
|
|
20231122,135900,4535583670,2430,2435,2435,2430,3593
|
|
20231122,135800,4526849310,2435,2435,2435,2435,730
|
|
20231122,135700,4525071760,2435,2435,2435,2430,7433
|
|
20231122,135600,4506997405,2435,2435,2435,2430,26688
|
|
20231122,135500,4442121485,2435,2440,2440,2435,3218
|
|
20231122,135400,4434284330,2440,2435,2440,2435,378
|
|
20231122,135300,4433363895,2435,2435,2435,2435,590
|
|
20231122,135200,4431927245,2435,2435,2435,2430,5547
|
|
20231122,135100,4418447800,2435,2435,2440,2435,19925
|
|
20231122,135000,4369929740,2435,2435,2440,2435,887
|
|
20231122,134900,4367768890,2435,2440,2440,2435,517
|
|
20231122,134800,4366509910,2440,2440,2440,2435,2102
|
|
20231122,134700,4361385530,2435,2440,2440,2435,386
|
|
20231122,134600,4360444270,2440,2435,2440,2435,1437
|
|
20231122,134500,4356944175,2435,2435,2435,2435,25
|
|
20231122,134400,4356883300,2435,2440,2440,2435,505
|
|
20231122,134300,4355651655,2440,2440,2440,2435,415
|
|
20231122,134200,4354639155,2440,2440,2440,2440,834
|
|
20231122,134100,4352604195,2435,2435,2445,2435,14642
|
|
20231122,134000,4316867665,2435,2435,2435,2435,13130
|
|
20231122,133900,4284896115,2435,2440,2440,2435,807
|
|
20231122,133800,4282927535,2435,2435,2435,2435,4220
|
|
20231122,133700,4272651835,2435,2435,2435,2435,3381
|
|
20231122,133600,4264419100,2435,2435,2435,2435,640
|
|
20231122,133500,4262860700,2435,2440,2440,2435,10504
|
|
20231122,133400,4237283455,2435,2435,2440,2435,175
|
|
20231122,133300,4236857105,2435,2440,2440,2435,103
|
|
20231122,133200,4236606295,2430,2440,2440,2430,1297
|
|
20231122,133100,4233453865,2440,2440,2440,2440,110
|
|
20231122,133000,4233185465,2430,2435,2435,2430,9967
|
|
20231122,132900,4208932190,2435,2435,2435,2430,17630
|
|
20231122,132800,4166003740,2435,2435,2435,2435,5533
|
|
20231122,132700,4152530885,2435,2430,2435,2430,390
|
|
20231122,132600,4151582610,2435,2430,2435,2430,1810
|
|
20231122,132500,4147180760,2435,2435,2435,2430,401
|
|
20231122,132400,4146205640,2435,2435,2435,2435,68
|
|
20231122,132300,4146040060,2435,2430,2435,2430,1780
|
|
20231122,132200,4141714535,2430,2430,2435,2430,1176
|
|
20231122,132100,4138856020,2435,2435,2435,2430,1043
|
|
20231122,132000,4136317065,2435,2435,2435,2430,1460
|
|
20231122,131900,4132762465,2435,2435,2435,2430,5406
|
|
20231122,131800,4119598970,2435,2430,2435,2430,1325
|
|
20231122,131700,4116376630,2430,2435,2435,2430,3223
|
|
20231122,131600,4108535590,2435,2435,2435,2430,8674
|
|
20231122,131500,4087414910,2435,2435,2435,2430,318
|
|
20231122,131400,4086641560,2430,2430,2430,2430,1168
|
|
20231122,131300,4083803320,2435,2430,2435,2430,393
|
|
20231122,131200,4082848290,2435,2435,2435,2430,2307
|
|
20231122,131100,4077231245,2435,2430,2435,2430,270
|
|
20231122,131000,4076574625,2430,2435,2435,2430,759
|
|
20231122,130900,4074729235,2435,2435,2435,2430,440
|
|
20231122,130800,4073658335,2435,2435,2435,2435,397
|
|
20231122,130700,4072691640,2435,2430,2435,2430,748
|
|
20231122,130600,4070873330,2430,2430,2430,2430,279
|
|
20231122,130500,4070195360,2430,2430,2435,2430,5286
|
|
20231122,130400,4057344780,2430,2430,2435,2430,563
|
|
20231122,130300,4055976670,2430,2435,2435,2430,1904
|
|
20231122,130200,4051349765,2430,2430,2435,2430,3020
|
|
20231122,130100,4043996165,2435,2435,2435,2435,1044
|
|
20231122,130000,4041454025,2435,2435,2435,2435,672
|
|
20231122,125900,4039817705,2435,2435,2435,2430,5227
|
|
20231122,125800,4027114960,2430,2435,2435,2430,1143
|
|
20231122,125700,4024334910,2435,2435,2435,2435,442
|
|
20231122,125600,4023258640,2435,2430,2435,2430,40
|
|
20231122,125500,4023161425,2430,2440,2440,2430,2834
|
|
20231122,125400,4016267560,2440,2445,2445,2435,1233
|
|
20231122,125300,4013264145,2440,2440,2440,2435,5337
|
|
20231122,125200,4000246865,2440,2435,2440,2435,2636
|
|
20231122,125100,3993823645,2435,2435,2440,2435,3526
|
|
20231122,125000,3985237735,2435,2435,2435,2430,1534
|
|
20231122,124900,3981502615,2430,2435,2435,2430,589
|
|
20231122,124800,3980070645,2435,2430,2435,2430,1331
|
|
20231122,124700,3976833345,2430,2430,2430,2425,4494
|
|
20231122,124600,3965915425,2430,2430,2430,2425,6351
|
|
20231122,124500,3950499065,2430,2430,2435,2430,21622
|
|
20231122,124400,3897957445,2430,2435,2435,2430,16993
|
|
20231122,124300,3856652480,2430,2435,2435,2430,5149
|
|
20231122,124200,3844138210,2435,2435,2440,2430,5319
|
|
20231122,124100,3831206025,2435,2435,2435,2435,2016
|
|
20231122,124000,3826297065,2435,2440,2440,2435,2495
|
|
20231122,123900,3820216070,2435,2435,2440,2435,1027
|
|
20231122,123800,3817715265,2435,2445,2445,2435,821
|
|
20231122,123700,3815716040,2445,2440,2445,2435,11309
|
|
20231122,123600,3788176895,2440,2440,2440,2435,2970
|
|
20231122,123500,3780931325,2440,2440,2440,2435,4216
|
|
20231122,123400,3770644300,2440,2440,2440,2435,671
|
|
20231122,123300,3769007160,2440,2440,2440,2440,1831
|
|
20231122,123200,3764539520,2440,2440,2440,2435,126
|
|
20231122,123100,3764232310,2435,2435,2440,2435,560
|
|
20231122,123000,3762868060,2435,2435,2435,2435,0
|
|
20231122,122900,3762868060,2435,2440,2440,2435,1489
|
|
20231122,122800,3759240925,2440,2440,2440,2440,48
|
|
20231122,122700,3759123805,2440,2440,2440,2440,1565
|
|
20231122,122600,3755305205,2440,2435,2440,2435,1632
|
|
20231122,122500,3751329265,2435,2435,2440,2435,18
|
|
20231122,122400,3751285420,2435,2435,2440,2435,1092
|
|
20231122,122300,3748626395,2435,2435,2435,2435,4679
|
|
20231122,122200,3737233030,2440,2440,2440,2440,17
|
|
20231122,122100,3737191550,2440,2440,2440,2440,2193
|
|
20231122,122000,3731840630,2440,2440,2440,2440,1261
|
|
20231122,121900,3728763790,2440,2440,2440,2435,5583
|
|
20231122,121800,3715157270,2440,2440,2440,2435,1641
|
|
20231122,121700,3711153280,2440,2440,2440,2435,602
|
|
20231122,121600,3709685390,2435,2435,2440,2435,633
|
|
20231122,121500,3708143510,2435,2435,2435,2435,11
|
|
20231122,121400,3708116725,2435,2440,2440,2435,920
|
|
20231122,121300,3705876050,2440,2440,2440,2435,1535
|
|
20231122,121200,3702131275,2435,2440,2440,2435,2485
|
|
20231122,121100,3696074260,2440,2440,2440,2435,286
|
|
20231122,121000,3695377420,2440,2435,2440,2435,399
|
|
20231122,120900,3694403930,2440,2440,2440,2440,162
|
|
20231122,120800,3694008650,2440,2440,2440,2440,237
|
|
20231122,120700,3693430370,2440,2440,2440,2435,2008
|
|
20231122,120600,3688531000,2440,2440,2440,2435,1684
|
|
20231122,120500,3684425365,2440,2435,2440,2435,50
|
|
20231122,120400,3684303465,2440,2440,2440,2435,2519
|
|
20231122,120300,3678166350,2440,2440,2440,2435,511
|
|
20231122,120200,3676919560,2440,2435,2440,2435,2009
|
|
20231122,120100,3672019580,2435,2435,2440,2435,726
|
|
20231122,120000,3670251645,2440,2440,2440,2440,7
|
|
20231122,115900,3670234565,2435,2440,2440,2435,70
|
|
20231122,115800,3670063770,2440,2440,2440,2435,235
|
|
20231122,115700,3669490400,2440,2440,2440,2440,800
|
|
20231122,115600,3667538400,2440,2440,2440,2440,3629
|
|
20231122,115500,3658683640,2440,2440,2440,2435,176
|
|
20231122,115400,3658254270,2435,2435,2440,2435,4311
|
|
20231122,115300,3647741735,2435,2435,2435,2435,3733
|
|
20231122,115200,3638651880,2435,2435,2440,2435,1672
|
|
20231122,115100,3634580535,2435,2440,2440,2435,2084
|
|
20231122,115000,3629505830,2435,2435,2435,2435,21
|
|
20231122,114900,3629454695,2435,2435,2440,2435,3841
|
|
20231122,114800,3620101805,2440,2435,2440,2435,2732
|
|
20231122,114700,3613448520,2440,2435,2440,2435,439
|
|
20231122,114600,3612379525,2435,2440,2440,2435,1382
|
|
20231122,114500,3609013835,2440,2440,2440,2435,625
|
|
20231122,114400,3607490115,2435,2435,2440,2435,3478
|
|
20231122,114300,3599019550,2435,2440,2440,2435,252
|
|
20231122,114200,3598404930,2440,2435,2440,2430,2435
|
|
20231122,114100,3592478205,2435,2435,2435,2430,1739
|
|
20231122,114000,3588243990,2435,2430,2435,2430,2989
|
|
20231122,113900,3580976475,2435,2435,2435,2430,3177
|
|
20231122,113800,3573250005,2435,2435,2435,2430,839
|
|
20231122,113700,3571208150,2435,2430,2435,2430,209
|
|
20231122,113600,3570699375,2435,2435,2435,2430,2458
|
|
20231122,113500,3564719475,2435,2435,2435,2430,562
|
|
20231122,113400,3563353505,2435,2435,2435,2430,5394
|
|
20231122,113300,3550239115,2430,2430,2430,2430,279
|
|
20231122,113200,3549561145,2430,2430,2435,2430,785
|
|
20231122,113100,3547652230,2435,2435,2435,2430,6230
|
|
20231122,113000,3532482685,2435,2435,2435,2435,880
|
|
20231122,112900,3530339885,2435,2435,2435,2430,1116
|
|
20231122,112800,3527622950,2430,2435,2435,2430,7737
|
|
20231122,112700,3508808775,2430,2435,2435,2430,3144
|
|
20231122,112600,3501164750,2435,2430,2435,2430,791
|
|
20231122,112500,3499240700,2430,2435,2435,2430,629
|
|
20231122,112400,3497711930,2435,2430,2435,2430,4564
|
|
20231122,112300,3486621360,2435,2430,2435,2430,2186
|
|
20231122,112200,3481308150,2430,2435,2435,2430,6234
|
|
20231122,112100,3466158380,2430,2435,2435,2430,1037
|
|
20231122,112000,3463638105,2435,2435,2435,2430,7771
|
|
20231122,111900,3444732670,2435,2435,2435,2430,1148
|
|
20231122,111800,3441937470,2430,2435,2435,2430,1799
|
|
20231122,111700,3437565860,2435,2435,2435,2430,2019
|
|
20231122,111600,3432654550,2435,2435,2435,2435,1864
|
|
20231122,111500,3428115710,2435,2430,2435,2430,1582
|
|
20231122,111400,3424264570,2430,2430,2435,2430,21053
|
|
20231122,111300,3373100715,2430,2430,2435,2430,4755
|
|
20231122,111200,3361545845,2430,2435,2435,2430,13289
|
|
20231122,111100,3329216945,2435,2440,2440,2435,385
|
|
20231122,111000,3328279215,2430,2440,2440,2430,6061
|
|
20231122,110900,3313535480,2440,2440,2440,2435,4504
|
|
20231122,110800,3302566590,2440,2440,2440,2440,112
|
|
20231122,110700,3302293310,2435,2440,2440,2435,3272
|
|
20231122,110600,3294322830,2440,2435,2440,2435,4343
|
|
20231122,110500,3283746195,2435,2440,2440,2435,2453
|
|
20231122,110400,3277764090,2435,2440,2440,2435,15409
|
|
20231122,110300,3240242635,2435,2440,2440,2435,4227
|
|
20231122,110200,3229941940,2435,2440,2440,2435,1754
|
|
20231122,110100,3225665535,2440,2440,2440,2435,17291
|
|
20231122,110000,3183538175,2440,2445,2445,2435,38083
|
|
20231122,105900,3090544650,2450,2450,2450,2445,1386
|
|
20231122,105800,3087152105,2450,2450,2450,2445,1669
|
|
20231122,105700,3083063505,2445,2450,2450,2445,2216
|
|
20231122,105600,3077637635,2450,2450,2450,2445,1804
|
|
20231122,105500,3073221175,2450,2450,2450,2445,482
|
|
20231122,105400,3072040300,2450,2450,2450,2450,1052
|
|
20231122,105300,3069462900,2455,2450,2455,2450,5940
|
|
20231122,105200,3054909885,2450,2450,2450,2445,542
|
|
20231122,105100,3053581990,2450,2455,2460,2445,27566
|
|
20231122,105000,2986028905,2450,2460,2465,2450,6717
|
|
20231122,104900,2969525605,2460,2445,2465,2445,17848
|
|
20231122,104800,2925733975,2450,2445,2450,2440,7381
|
|
20231122,104700,2907711395,2445,2440,2450,2440,4893
|
|
20231122,104600,2895769920,2440,2450,2450,2440,7453
|
|
20231122,104500,2877547935,2450,2450,2450,2445,1552
|
|
20231122,104400,2873750540,2445,2450,2450,2445,1954
|
|
20231122,104300,2868963660,2450,2445,2450,2445,3410
|
|
20231122,104200,2860626205,2440,2445,2445,2440,4360
|
|
20231122,104100,2849986260,2445,2445,2445,2440,1736
|
|
20231122,104000,2845745835,2445,2445,2445,2440,1300
|
|
20231122,103900,2842572135,2445,2440,2445,2440,4621
|
|
20231122,103800,2831273805,2445,2445,2445,2445,1444
|
|
20231122,103700,2827743225,2445,2445,2445,2440,1135
|
|
20231122,103600,2824970870,2445,2445,2450,2445,2362
|
|
20231122,103500,2819195550,2445,2445,2450,2445,17412
|
|
20231122,103400,2776573990,2440,2445,2445,2440,8572
|
|
20231122,103300,2755649805,2440,2445,2445,2440,6712
|
|
20231122,103200,2739257790,2445,2445,2450,2445,420
|
|
20231122,103100,2738230630,2440,2445,2445,2440,3677
|
|
20231122,103000,2729241075,2445,2450,2450,2445,3083
|
|
20231122,102900,2721702935,2445,2450,2455,2445,3331
|
|
20231122,102800,2713543015,2450,2455,2460,2450,587
|
|
20231122,102700,2712103145,2450,2460,2465,2450,5517
|
|
20231122,102600,2698532895,2465,2470,2470,2450,3541
|
|
20231122,102500,2689839920,2470,2440,2470,2435,22222
|
|
20231122,102400,2635286690,2440,2440,2440,2435,2835
|
|
20231122,102300,2628376860,2440,2440,2445,2440,6004
|
|
20231122,102200,2613726115,2445,2445,2450,2440,3357
|
|
20231122,102100,2605517760,2450,2440,2450,2440,3484
|
|
20231122,102000,2597007870,2440,2455,2455,2440,9234
|
|
20231122,101900,2574403045,2455,2450,2455,2450,3125
|
|
20231122,101800,2566740415,2450,2455,2455,2450,7838
|
|
20231122,101700,2547521055,2460,2460,2460,2455,4586
|
|
20231122,101600,2536255135,2460,2450,2465,2445,18984
|
|
20231122,101500,2489574350,2445,2440,2445,2435,16296
|
|
20231122,101400,2449789735,2435,2435,2440,2430,25365
|
|
20231122,101300,2388027025,2435,2435,2435,2430,8658
|
|
20231122,101200,2366963095,2435,2430,2435,2425,3131
|
|
20231122,101100,2359358600,2430,2425,2435,2425,45077
|
|
20231122,101000,2249832190,2430,2425,2430,2425,8904
|
|
20231122,100900,2228226345,2420,2425,2430,2420,15074
|
|
20231122,100800,2191692805,2425,2430,2430,2420,32905
|
|
20231122,100700,2112030160,2425,2430,2430,2425,29673
|
|
20231122,100600,2040036805,2430,2435,2435,2430,21059
|
|
20231122,100500,1988858085,2435,2435,2440,2430,5755
|
|
20231122,100400,1974861400,2435,2435,2440,2435,6719
|
|
20231122,100300,1958499790,2435,2435,2435,2430,28549
|
|
20231122,100200,1889099070,2435,2440,2440,2435,6298
|
|
20231122,100100,1873760050,2435,2430,2440,2430,7751
|
|
20231122,100000,1854887970,2435,2435,2435,2430,14893
|
|
20231122,095900,1818635125,2435,2435,2440,2435,3933
|
|
20231122,095800,1809057130,2440,2440,2440,2435,6698
|
|
20231122,095700,1792739120,2440,2440,2440,2435,1595
|
|
20231122,095600,1788848865,2435,2430,2440,2430,15636
|
|
20231122,095500,1750783540,2430,2440,2445,2430,70599
|
|
20231122,095400,1578767860,2445,2445,2445,2440,5993
|
|
20231122,095300,1564130850,2445,2445,2445,2440,2002
|
|
20231122,095200,1559240125,2440,2445,2445,2440,6478
|
|
20231122,095100,1543406420,2445,2445,2445,2440,11647
|
|
20231122,095000,1514935030,2450,2445,2450,2440,11243
|
|
20231122,094900,1487476300,2445,2445,2450,2440,9136
|
|
20231122,094800,1465141050,2445,2440,2445,2440,7444
|
|
20231122,094700,1446960565,2445,2445,2445,2440,8801
|
|
20231122,094600,1425458575,2445,2445,2445,2440,25458
|
|
20231122,094500,1363306695,2445,2445,2445,2440,3523
|
|
20231122,094400,1354694320,2445,2445,2445,2440,7607
|
|
20231122,094300,1336118700,2445,2455,2455,2440,85139
|
|
20231122,094200,1127704655,2455,2455,2455,2450,5021
|
|
20231122,094100,1115383655,2455,2460,2460,2450,11482
|
|
20231122,094000,1087240380,2455,2455,2455,2450,21526
|
|
20231122,093900,1034478740,2455,2465,2465,2450,44678
|
|
20231122,093800,924894930,2465,2460,2465,2455,10454
|
|
20231122,093700,899150725,2460,2455,2460,2455,18560
|
|
20231122,093600,853574780,2460,2460,2460,2455,18743
|
|
20231122,093500,807534315,2455,2460,2460,2455,3780
|
|
20231122,093400,798245560,2460,2465,2465,2455,10244
|
|
20231122,093300,773045995,2465,2465,2465,2460,1657
|
|
20231122,093200,768968940,2465,2465,2465,2460,12269
|
|
20231122,093100,738775960,2465,2470,2470,2465,5250
|
|
20231122,093000,725811385,2465,2465,2470,2460,2792
|
|
20231122,092900,718940975,2460,2460,2465,2460,7362
|
|
20231122,092800,700819500,2465,2465,2465,2460,6233
|
|
20231122,092700,685465350,2465,2465,2465,2460,7300
|
|
20231122,092600,667504765,2460,2465,2465,2460,712
|
|
20231122,092500,665753220,2465,2465,2465,2460,3298
|
|
20231122,092400,657630200,2465,2460,2470,2460,2273
|
|
20231122,092300,652027275,2465,2465,2470,2465,5363
|
|
20231122,092200,638806685,2465,2465,2465,2465,2698
|
|
20231122,092100,632156115,2460,2465,2470,2460,6895
|
|
20231122,092000,615174520,2465,2465,2470,2465,12032
|
|
20231122,091900,585482055,2470,2475,2475,2470,2857
|
|
20231122,091800,578425230,2475,2470,2475,2465,11459
|
|
20231122,091700,550140000,2470,2470,2470,2465,3472
|
|
20231122,091600,541570720,2465,2465,2465,2460,12638
|
|
20231122,091500,510418220,2465,2460,2465,2455,13081
|
|
20231122,091400,478234985,2455,2460,2460,2455,5503
|
|
20231122,091300,464706030,2455,2455,2460,2455,13728
|
|
20231122,091200,430984095,2455,2465,2465,2455,22806
|
|
20231122,091100,374879235,2460,2460,2465,2460,6460
|
|
20231122,091000,358967745,2465,2465,2470,2460,17829
|
|
20231122,090900,315050505,2470,2480,2480,2470,5235
|
|
20231122,090800,302113680,2480,2475,2480,2470,1722
|
|
20231122,090700,297854565,2475,2465,2485,2465,826
|
|
20231122,090600,295808885,2465,2485,2485,2465,27345
|
|
20231122,090500,228217735,2480,2480,2490,2475,10228
|
|
20231122,090400,202824000,2485,2480,2490,2480,3796
|
|
20231122,090300,193386885,2475,2480,2485,2475,7503
|
|
20231122,090200,174778720,2480,2470,2480,2470,4184
|
|
20231122,090100,164436810,2470,2455,2475,2455,26372
|
|
20231122,090000,99507695,2455,2480,2480,2455,37262
|