577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,183400,4822862670,2455,2455,2455,2455,17144
|
|
20231129,183300,4822862670,2455,2455,2455,2455,0
|
|
20231129,183200,4822862670,2455,2455,2455,2455,0
|
|
20231129,183100,4822862670,2455,2455,2455,2455,0
|
|
20231129,183000,4822862670,2455,2455,2455,2455,0
|
|
20231129,182900,4822862670,2455,2455,2455,2455,0
|
|
20231129,182800,4822862670,2455,2455,2455,2455,0
|
|
20231129,182700,4822862670,2455,2455,2455,2455,0
|
|
20231129,182600,4822862670,2455,2455,2455,2455,0
|
|
20231129,182500,4822862670,2455,2455,2455,2455,0
|
|
20231129,182400,4822862670,2455,2455,2455,2455,0
|
|
20231129,182300,4822862670,2455,2455,2455,2455,0
|
|
20231129,182200,4822862670,2455,2455,2455,2455,0
|
|
20231129,182100,4822862670,2455,2455,2455,2455,0
|
|
20231129,182000,4822862670,2455,2455,2455,2455,0
|
|
20231129,181900,4822862670,2455,2455,2455,2455,0
|
|
20231129,181800,4822862670,2455,2455,2455,2455,0
|
|
20231129,181700,4822862670,2455,2455,2455,2455,0
|
|
20231129,181600,4822862670,2455,2455,2455,2455,0
|
|
20231129,181500,4822862670,2455,2455,2455,2455,0
|
|
20231129,181400,4822862670,2455,2455,2455,2455,0
|
|
20231129,181300,4822862670,2455,2455,2455,2455,0
|
|
20231129,181200,4822862670,2455,2455,2455,2455,0
|
|
20231129,181100,4822862670,2455,2455,2455,2455,0
|
|
20231129,181000,4822862670,2455,2455,2455,2455,0
|
|
20231129,180900,4822862670,2455,2455,2455,2455,0
|
|
20231129,180800,4822862670,2455,2455,2455,2455,0
|
|
20231129,180700,4822862670,2455,2455,2455,2455,0
|
|
20231129,180600,4822862670,2455,2455,2455,2455,0
|
|
20231129,180500,4822862670,2455,2455,2455,2455,0
|
|
20231129,180400,4822862670,2455,2455,2455,2455,17144
|
|
20231129,180300,4822862670,2455,2455,2455,2455,0
|
|
20231129,180200,4822862670,2455,2455,2455,2455,0
|
|
20231129,180100,4822862670,2455,2455,2455,2455,0
|
|
20231129,180000,4822862670,2455,2455,2455,2455,0
|
|
20231129,175900,4822862670,2455,2455,2455,2455,0
|
|
20231129,175800,4822862670,2455,2455,2455,2455,0
|
|
20231129,175700,4822862670,2455,2455,2455,2455,0
|
|
20231129,175600,4822862670,2455,2455,2455,2455,0
|
|
20231129,175500,4822862670,2455,2455,2455,2455,0
|
|
20231129,175400,4822862670,2455,2455,2455,2455,0
|
|
20231129,175300,4822862670,2455,2455,2455,2455,0
|
|
20231129,175200,4822862670,2455,2455,2455,2455,0
|
|
20231129,175100,4822862670,2455,2455,2455,2455,0
|
|
20231129,175000,4822862670,2455,2455,2455,2455,0
|
|
20231129,174900,4822862670,2455,2455,2455,2455,0
|
|
20231129,174800,4822862670,2455,2455,2455,2455,0
|
|
20231129,174700,4822862670,2455,2455,2455,2455,0
|
|
20231129,174600,4822862670,2455,2455,2455,2455,0
|
|
20231129,174500,4822862670,2455,2455,2455,2455,0
|
|
20231129,174400,4822862670,2455,2455,2455,2455,0
|
|
20231129,174300,4822862670,2455,2455,2455,2455,0
|
|
20231129,174200,4822862670,2455,2455,2455,2455,0
|
|
20231129,174100,4822862670,2455,2455,2455,2455,0
|
|
20231129,174000,4822862670,2455,2455,2455,2455,0
|
|
20231129,173900,4822862670,2455,2455,2455,2455,0
|
|
20231129,173800,4822862670,2455,2455,2455,2455,0
|
|
20231129,173700,4822862670,2455,2455,2455,2455,0
|
|
20231129,173600,4822862670,2455,2455,2455,2455,0
|
|
20231129,173500,4822862670,2455,2455,2455,2455,0
|
|
20231129,173400,4822862670,2455,2455,2455,2455,17144
|
|
20231129,173300,4822862670,2455,2455,2455,2455,0
|
|
20231129,173200,4822862670,2455,2455,2455,2455,0
|
|
20231129,173100,4822862670,2455,2455,2455,2455,0
|
|
20231129,173000,4822862670,2455,2455,2455,2455,0
|
|
20231129,172900,4822862670,2455,2455,2455,2455,0
|
|
20231129,172800,4822862670,2455,2455,2455,2455,0
|
|
20231129,172700,4822862670,2455,2455,2455,2455,0
|
|
20231129,172600,4822862670,2455,2455,2455,2455,0
|
|
20231129,172500,4822862670,2455,2455,2455,2455,0
|
|
20231129,172400,4822862670,2455,2455,2455,2455,0
|
|
20231129,172300,4822862670,2455,2455,2455,2455,0
|
|
20231129,172200,4822862670,2455,2455,2455,2455,0
|
|
20231129,172100,4822862670,2455,2455,2455,2455,0
|
|
20231129,172000,4822862670,2455,2455,2455,2455,0
|
|
20231129,171900,4822862670,2455,2455,2455,2455,0
|
|
20231129,171800,4822862670,2455,2455,2455,2455,0
|
|
20231129,171700,4822862670,2455,2455,2455,2455,0
|
|
20231129,171600,4822862670,2455,2455,2455,2455,0
|
|
20231129,171500,4822862670,2455,2455,2455,2455,0
|
|
20231129,171400,4822862670,2455,2455,2455,2455,0
|
|
20231129,171300,4822862670,2455,2455,2455,2455,0
|
|
20231129,171200,4822862670,2455,2455,2455,2455,0
|
|
20231129,171100,4822862670,2455,2455,2455,2455,0
|
|
20231129,171000,4822862670,2455,2455,2455,2455,0
|
|
20231129,170900,4822862670,2455,2455,2455,2455,0
|
|
20231129,170800,4822862670,2455,2455,2455,2455,0
|
|
20231129,170700,4822862670,2455,2455,2455,2455,0
|
|
20231129,170600,4822862670,2455,2455,2455,2455,0
|
|
20231129,170500,4822862670,2455,2455,2455,2455,0
|
|
20231129,170400,4822862670,2455,2455,2455,2455,17144
|
|
20231129,170300,4822862670,2455,2455,2455,2455,0
|
|
20231129,170200,4822862670,2455,2455,2455,2455,0
|
|
20231129,170100,4822862670,2455,2455,2455,2455,0
|
|
20231129,170000,4822862670,2455,2455,2455,2455,0
|
|
20231129,165900,4822862670,2455,2455,2455,2455,0
|
|
20231129,165800,4822862670,2455,2455,2455,2455,0
|
|
20231129,165700,4822862670,2455,2455,2455,2455,0
|
|
20231129,165600,4822862670,2455,2455,2455,2455,0
|
|
20231129,165500,4822862670,2455,2455,2455,2455,0
|
|
20231129,165400,4822862670,2455,2455,2455,2455,0
|
|
20231129,165300,4822862670,2455,2455,2455,2455,0
|
|
20231129,165200,4822862670,2455,2455,2455,2455,0
|
|
20231129,165100,4822862670,2455,2455,2455,2455,0
|
|
20231129,165000,4822862670,2455,2455,2455,2455,0
|
|
20231129,164900,4822862670,2455,2455,2455,2455,0
|
|
20231129,164800,4822862670,2455,2455,2455,2455,0
|
|
20231129,164700,4822862670,2455,2455,2455,2455,0
|
|
20231129,164600,4822862670,2455,2455,2455,2455,0
|
|
20231129,164500,4822862670,2455,2455,2455,2455,0
|
|
20231129,164400,4822862670,2455,2455,2455,2455,0
|
|
20231129,164300,4822862670,2455,2455,2455,2455,0
|
|
20231129,164200,4822862670,2455,2455,2455,2455,0
|
|
20231129,164100,4822862670,2455,2455,2455,2455,0
|
|
20231129,164000,4822862670,2455,2455,2455,2455,0
|
|
20231129,163900,4822862670,2455,2455,2455,2455,0
|
|
20231129,163800,4822862670,2455,2455,2455,2455,0
|
|
20231129,163700,4822862670,2455,2455,2455,2455,0
|
|
20231129,163600,4822862670,2455,2455,2455,2455,0
|
|
20231129,163500,4822862670,2455,2455,2455,2455,0
|
|
20231129,163400,4822862670,2455,2455,2455,2455,17144
|
|
20231129,163300,4822862670,2455,2455,2455,2455,0
|
|
20231129,163200,4822862670,2455,2455,2455,2455,0
|
|
20231129,163100,4822862670,2455,2455,2455,2455,0
|
|
20231129,163000,4822862670,2455,2455,2455,2455,0
|
|
20231129,162900,4822862670,2455,2455,2455,2455,0
|
|
20231129,162800,4822862670,2455,2455,2455,2455,0
|
|
20231129,162700,4822862670,2455,2455,2455,2455,0
|
|
20231129,162600,4822862670,2455,2455,2455,2455,0
|
|
20231129,162500,4822862670,2455,2455,2455,2455,0
|
|
20231129,162400,4822862670,2455,2455,2455,2455,0
|
|
20231129,162300,4822862670,2455,2455,2455,2455,0
|
|
20231129,162200,4822862670,2455,2455,2455,2455,0
|
|
20231129,162100,4822862670,2455,2455,2455,2455,0
|
|
20231129,162000,4822862670,2455,2455,2455,2455,0
|
|
20231129,161900,4822862670,2455,2455,2455,2455,0
|
|
20231129,161800,4822862670,2455,2455,2455,2455,0
|
|
20231129,161700,4822862670,2455,2455,2455,2455,0
|
|
20231129,161600,4822862670,2455,2455,2455,2455,0
|
|
20231129,161500,4822862670,2455,2455,2455,2455,0
|
|
20231129,161400,4822862670,2455,2455,2455,2455,0
|
|
20231129,161300,4822862670,2455,2455,2455,2455,0
|
|
20231129,161200,4822862670,2455,2455,2455,2455,0
|
|
20231129,161100,4822862670,2455,2455,2455,2455,0
|
|
20231129,161000,4822862670,2455,2455,2455,2455,0
|
|
20231129,160900,4822862670,2455,2455,2455,2455,0
|
|
20231129,160800,4822862670,2455,2455,2455,2455,0
|
|
20231129,160700,4822862670,2455,2455,2455,2455,0
|
|
20231129,160600,4822862670,2455,2455,2455,2455,0
|
|
20231129,160500,4822862670,2455,2455,2455,2455,0
|
|
20231129,160400,4822862670,2455,2455,2455,2455,17144
|
|
20231129,160300,4822862670,2455,2455,2455,2455,0
|
|
20231129,160200,4822862670,2455,2455,2455,2455,0
|
|
20231129,160100,4822862670,2455,2455,2455,2455,0
|
|
20231129,160000,4822862670,2455,2455,2455,2455,0
|
|
20231129,155900,4822862670,2455,2455,2455,2455,0
|
|
20231129,155800,4822862670,2455,2455,2455,2455,0
|
|
20231129,155700,4822862670,2455,2455,2455,2455,0
|
|
20231129,155600,4822862670,2455,2455,2455,2455,0
|
|
20231129,155500,4822862670,2455,2455,2455,2455,0
|
|
20231129,155400,4822862670,2455,2455,2455,2455,0
|
|
20231129,155300,4822862670,2455,2455,2455,2455,0
|
|
20231129,155200,4822862670,2455,2455,2455,2455,0
|
|
20231129,155100,4822862670,2455,2455,2455,2455,0
|
|
20231129,155000,4822862670,2455,2455,2455,2455,0
|
|
20231129,154900,4822862670,2455,2455,2455,2455,0
|
|
20231129,154800,4822862670,2455,2455,2455,2455,0
|
|
20231129,154700,4822862670,2455,2455,2455,2455,0
|
|
20231129,154600,4822862670,2455,2455,2455,2455,0
|
|
20231129,154500,4822862670,2455,2455,2455,2455,0
|
|
20231129,154400,4822862670,2455,2455,2455,2455,0
|
|
20231129,154300,4822862670,2455,2455,2455,2455,0
|
|
20231129,154200,4822862670,2455,2455,2455,2455,0
|
|
20231129,154100,4822862670,2455,2455,2455,2455,0
|
|
20231129,154000,4822862670,2455,2455,2455,2455,0
|
|
20231129,153900,4822862670,2455,2455,2455,2455,0
|
|
20231129,153800,4822862670,2455,2455,2455,2455,0
|
|
20231129,153700,4822862670,2455,2455,2455,2455,0
|
|
20231129,153600,4822862670,2455,2455,2455,2455,0
|
|
20231129,153500,4822862670,2455,2455,2455,2455,0
|
|
20231129,153400,4822862670,2455,2455,2455,2455,17144
|
|
20231129,153300,4822862670,2455,2455,2455,2455,0
|
|
20231129,153200,4822862670,2455,2455,2455,2455,0
|
|
20231129,153100,4822862670,2455,2455,2455,2455,0
|
|
20231129,153000,4822862670,2455,2455,2455,2455,17144
|
|
20231129,152900,4780774150,2455,2455,2455,2455,0
|
|
20231129,152800,4780774150,2455,2455,2455,2455,0
|
|
20231129,152700,4780774150,2455,2455,2455,2455,0
|
|
20231129,152600,4780774150,2455,2455,2455,2455,0
|
|
20231129,152500,4780774150,2455,2455,2455,2455,0
|
|
20231129,152400,4780774150,2455,2455,2455,2455,0
|
|
20231129,152300,4780774150,2455,2455,2455,2455,0
|
|
20231129,152200,4780774150,2455,2455,2455,2455,0
|
|
20231129,152100,4780774150,2455,2455,2455,2455,0
|
|
20231129,152000,4780774150,2455,2455,2455,2455,0
|
|
20231129,151900,4780774150,2455,2450,2455,2450,3605
|
|
20231129,151800,4771941435,2450,2450,2450,2445,13596
|
|
20231129,151700,4738687765,2450,2445,2450,2445,5772
|
|
20231129,151600,4724567285,2450,2450,2450,2445,7886
|
|
20231129,151500,4705278575,2450,2445,2450,2445,4964
|
|
20231129,151400,4693124415,2450,2450,2450,2450,7172
|
|
20231129,151300,4675553015,2450,2450,2450,2450,5023
|
|
20231129,151200,4663246665,2450,2455,2455,2450,5322
|
|
20231129,151100,4650203330,2450,2450,2450,2450,873
|
|
20231129,151000,4648064480,2450,2450,2450,2445,3814
|
|
20231129,150900,4638720435,2450,2450,2450,2445,2765
|
|
20231129,150800,4631946535,2450,2450,2450,2445,7521
|
|
20231129,150700,4613521885,2450,2450,2450,2450,4131
|
|
20231129,150600,4603400935,2450,2450,2455,2450,9337
|
|
20231129,150500,4580525215,2455,2450,2455,2450,4336
|
|
20231129,150400,4569901830,2450,2450,2450,2450,2640
|
|
20231129,150300,4563433830,2450,2455,2455,2450,1048
|
|
20231129,150200,4560866010,2455,2455,2455,2450,4149
|
|
20231129,150100,4550693620,2450,2455,2455,2450,5106
|
|
20231129,150000,4538182310,2455,2450,2455,2450,5230
|
|
20231129,145900,4525368055,2455,2445,2455,2445,4672
|
|
20231129,145800,4513918760,2445,2455,2455,2445,35146
|
|
20231129,145700,4427811040,2450,2450,2455,2450,2855
|
|
20231129,145600,4420815780,2450,2455,2455,2450,1236
|
|
20231129,145500,4417786450,2455,2455,2455,2450,9676
|
|
20231129,145400,4394080230,2455,2455,2455,2450,1984
|
|
20231129,145300,4389214280,2455,2450,2455,2450,1840
|
|
20231129,145200,4384702570,2455,2450,2455,2450,1956
|
|
20231129,145100,4379905355,2455,2455,2455,2450,2266
|
|
20231129,145000,4374352490,2450,2455,2455,2450,1258
|
|
20231129,144900,4371270385,2450,2450,2455,2450,7001
|
|
20231129,144800,4354115430,2455,2450,2455,2450,8197
|
|
20231129,144700,4334014290,2455,2455,2455,2455,2814
|
|
20231129,144600,4327105920,2455,2455,2455,2450,1653
|
|
20231129,144500,4323048545,2450,2455,2455,2450,2814
|
|
20231129,144400,4316153980,2450,2450,2455,2450,8881
|
|
20231129,144300,4294395480,2455,2455,2455,2455,2180
|
|
20231129,144200,4289043580,2455,2455,2455,2450,19956
|
|
20231129,144100,4240141650,2455,2455,2455,2455,2711
|
|
20231129,144000,4233486145,2455,2450,2455,2450,1599
|
|
20231129,143900,4229567045,2455,2455,2455,2450,1200
|
|
20231129,143800,4226623545,2455,2460,2460,2450,21950
|
|
20231129,143700,4172766950,2460,2455,2460,2455,11483
|
|
20231129,143600,4144559530,2455,2460,2460,2455,1687
|
|
20231129,143500,4140416925,2455,2460,2460,2455,2615
|
|
20231129,143400,4133991125,2460,2455,2460,2455,3142
|
|
20231129,143300,4126262360,2460,2460,2460,2460,1271
|
|
20231129,143200,4123135700,2460,2455,2460,2455,2534
|
|
20231129,143100,4116909505,2455,2460,2460,2455,6163
|
|
20231129,143000,4101776290,2460,2460,2460,2460,1209
|
|
20231129,142900,4098802150,2460,2460,2460,2455,331
|
|
20231129,142800,4097988255,2460,2460,2460,2455,14096
|
|
20231129,142700,4063372195,2455,2460,2460,2455,1897
|
|
20231129,142600,4058710575,2460,2460,2460,2455,1975
|
|
20231129,142500,4053853075,2460,2460,2460,2460,1580
|
|
20231129,142400,4049966275,2460,2460,2460,2455,2653
|
|
20231129,142300,4043440730,2460,2460,2460,2460,97
|
|
20231129,142200,4043202110,2460,2460,2460,2455,3656
|
|
20231129,142100,4034215855,2460,2460,2460,2455,1156
|
|
20231129,142000,4031375595,2460,2460,2460,2455,7417
|
|
20231129,141900,4013140275,2460,2455,2460,2455,420
|
|
20231129,141800,4012108720,2460,2455,2460,2455,1399
|
|
20231129,141700,4008667240,2455,2460,2460,2455,83
|
|
20231129,141600,4008463095,2460,2460,2460,2455,1220
|
|
20231129,141500,4005462245,2460,2460,2460,2455,619
|
|
20231129,141400,4003940145,2455,2465,2465,2455,18342
|
|
20231129,141300,3958822325,2465,2460,2465,2460,4391
|
|
20231129,141200,3948005920,2465,2465,2465,2465,12762
|
|
20231129,141100,3916547590,2465,2465,2470,2465,8791
|
|
20231129,141000,3894849345,2470,2470,2470,2465,1161
|
|
20231129,140900,3891983695,2470,2470,2470,2470,841
|
|
20231129,140800,3889906425,2470,2470,2470,2465,5968
|
|
20231129,140700,3875165865,2470,2465,2470,2465,333
|
|
20231129,140600,3874344740,2465,2470,2470,2465,2164
|
|
20231129,140500,3869009660,2470,2470,2470,2465,88
|
|
20231129,140400,3868792700,2465,2465,2470,2465,450
|
|
20231129,140300,3867683400,2465,2470,2470,2465,8944
|
|
20231129,140200,3845632590,2470,2470,2470,2465,864
|
|
20231129,140100,3843502575,2470,2465,2470,2465,487
|
|
20231129,140000,3842302115,2470,2465,2470,2465,4779
|
|
20231129,135900,3830511400,2465,2465,2465,2465,710
|
|
20231129,135800,3828761250,2465,2465,2470,2465,825
|
|
20231129,135700,3826727600,2470,2465,2470,2465,41
|
|
20231129,135600,3826626335,2465,2465,2465,2465,3285
|
|
20231129,135500,3818528810,2465,2465,2465,2460,8491
|
|
20231129,135400,3797618495,2460,2465,2465,2460,1276
|
|
20231129,135300,3794476690,2465,2465,2465,2460,2851
|
|
20231129,135200,3787449235,2460,2465,2465,2460,1503
|
|
20231129,135100,3783751845,2460,2465,2465,2460,1007
|
|
20231129,135000,3781274590,2460,2460,2465,2460,916
|
|
20231129,134900,3779021080,2465,2460,2465,2460,2608
|
|
20231129,134800,3772592460,2465,2465,2465,2465,841
|
|
20231129,134700,3770519395,2460,2460,2460,2460,1
|
|
20231129,134600,3770516935,2460,2460,2465,2460,4281
|
|
20231129,134500,3759985625,2460,2470,2470,2460,8585
|
|
20231129,134400,3738855815,2465,2460,2470,2460,2201
|
|
20231129,134300,3733429625,2465,2465,2465,2465,3590
|
|
20231129,134200,3724580275,2465,2465,2465,2465,1172
|
|
20231129,134100,3721691295,2465,2465,2465,2460,1404
|
|
20231129,134000,3718230440,2465,2465,2465,2460,5282
|
|
20231129,133900,3705216310,2465,2460,2465,2460,5229
|
|
20231129,133800,3692327225,2460,2465,2465,2460,996
|
|
20231129,133700,3689872395,2465,2460,2465,2460,854
|
|
20231129,133600,3687771315,2460,2465,2465,2460,3816
|
|
20231129,133500,3678383800,2465,2465,2465,2465,762
|
|
20231129,133400,3676505470,2460,2465,2465,2460,197
|
|
20231129,133300,3676020170,2465,2460,2465,2460,1738
|
|
20231129,133200,3671743205,2460,2465,2465,2460,7086
|
|
20231129,133100,3654311445,2465,2465,2465,2465,2144
|
|
20231129,133000,3649026485,2465,2465,2465,2460,2039
|
|
20231129,132900,3644006145,2465,2460,2465,2460,1630
|
|
20231129,132800,3639989690,2460,2460,2465,2460,700
|
|
20231129,132700,3638266190,2465,2460,2465,2460,1158
|
|
20231129,132600,3635415235,2465,2465,2465,2465,638
|
|
20231129,132500,3633842565,2465,2465,2470,2465,1532
|
|
20231129,132400,3630066180,2465,2460,2465,2460,3813
|
|
20231129,132300,3620684190,2465,2465,2465,2460,4888
|
|
20231129,132200,3608644110,2465,2470,2470,2465,6682
|
|
20231129,132100,3592169980,2470,2465,2470,2465,15126
|
|
20231129,132000,3554881390,2460,2465,2465,2460,894
|
|
20231129,131900,3552679865,2460,2465,2470,2460,1089
|
|
20231129,131800,3549995205,2470,2465,2470,2465,444
|
|
20231129,131700,3548900725,2465,2465,2465,2460,10431
|
|
20231129,131600,3523189340,2465,2460,2465,2460,18
|
|
20231129,131500,3523145035,2460,2460,2460,2460,2072
|
|
20231129,131400,3518047915,2460,2465,2465,2460,201
|
|
20231129,131300,3517553450,2465,2465,2465,2460,197
|
|
20231129,131200,3517067875,2465,2465,2465,2460,270
|
|
20231129,131100,3516402455,2465,2460,2465,2460,510
|
|
20231129,131000,3515146305,2460,2460,2465,2460,6096
|
|
20231129,130900,3500120055,2465,2460,2465,2460,1264
|
|
20231129,130800,3497007415,2460,2460,2460,2460,300
|
|
20231129,130700,3496269415,2460,2460,2460,2455,4643
|
|
20231129,130600,3484847640,2455,2460,2460,2455,670
|
|
20231129,130500,3483199685,2460,2460,2460,2455,999
|
|
20231129,130400,3480744465,2460,2460,2460,2455,442
|
|
20231129,130300,3479658985,2460,2455,2460,2455,1391
|
|
20231129,130200,3476241125,2455,2460,2460,2455,511
|
|
20231129,130100,3474984565,2460,2460,2460,2455,607
|
|
20231129,130000,3473491590,2460,2460,2460,2455,2332
|
|
20231129,125900,3467754915,2460,2460,2460,2460,2379
|
|
20231129,125800,3461902575,2460,2460,2460,2460,4993
|
|
20231129,125700,3449619795,2460,2460,2460,2460,6438
|
|
20231129,125600,3433782315,2460,2460,2460,2455,2173
|
|
20231129,125500,3428444340,2460,2455,2460,2455,870
|
|
20231129,125400,3426305800,2455,2455,2455,2455,3415
|
|
20231129,125300,3417921975,2455,2455,2455,2455,583
|
|
20231129,125200,3416490710,2455,2460,2460,2455,134
|
|
20231129,125100,3416161240,2455,2455,2455,2455,1868
|
|
20231129,125000,3411575300,2455,2455,2455,2455,24
|
|
20231129,124900,3411516380,2455,2455,2460,2455,647
|
|
20231129,124800,3409924850,2455,2455,2455,2455,500
|
|
20231129,124700,3408697350,2455,2460,2460,2455,1520
|
|
20231129,124600,3404959200,2460,2460,2460,2460,20
|
|
20231129,124500,3404910000,2455,2460,2460,2455,794
|
|
20231129,124400,3402956770,2460,2460,2460,2455,624
|
|
20231129,124300,3401424540,2455,2460,2460,2455,727
|
|
20231129,124200,3399636125,2460,2460,2460,2455,92
|
|
20231129,124100,3399409815,2460,2460,2460,2460,2305
|
|
20231129,124000,3393739515,2460,2460,2460,2460,702
|
|
20231129,123900,3392012595,2460,2460,2460,2460,51
|
|
20231129,123800,3391887135,2460,2460,2460,2455,1768
|
|
20231129,123700,3387537930,2460,2455,2460,2455,2791
|
|
20231129,123600,3380672555,2460,2460,2460,2460,2096
|
|
20231129,123500,3375516395,2460,2460,2465,2455,1709
|
|
20231129,123400,3371309780,2460,2460,2460,2460,150
|
|
20231129,123300,3370940780,2460,2460,2465,2460,3390
|
|
20231129,123200,3362601225,2460,2460,2465,2460,501
|
|
20231129,123100,3361367260,2465,2465,2465,2465,96
|
|
20231129,123000,3361130620,2465,2460,2465,2460,1783
|
|
20231129,122900,3356744435,2460,2460,2460,2460,1544
|
|
20231129,122800,3352946195,2460,2460,2460,2460,1818
|
|
20231129,122700,3348473915,2460,2460,2460,2460,1160
|
|
20231129,122600,3345620315,2460,2460,2460,2460,2594
|
|
20231129,122500,3339239075,2460,2455,2460,2455,1634
|
|
20231129,122400,3335225920,2460,2455,2460,2455,17728
|
|
20231129,122300,3291702665,2455,2455,2460,2455,1158
|
|
20231129,122200,3288858990,2460,2455,2460,2455,1218
|
|
20231129,122100,3285863290,2455,2460,2460,2455,1215
|
|
20231129,122000,3282879390,2460,2455,2460,2455,4018
|
|
20231129,121900,3273000110,2455,2460,2460,2455,1425
|
|
20231129,121800,3269495640,2460,2460,2460,2455,938
|
|
20231129,121700,3267188165,2460,2460,2460,2460,2676
|
|
20231129,121600,3260605205,2465,2460,2465,2460,6330
|
|
20231129,121500,3245030855,2460,2460,2460,2460,3519
|
|
20231129,121400,3236374115,2460,2460,2465,2460,1165
|
|
20231129,121300,3233507455,2465,2460,2465,2460,1176
|
|
20231129,121200,3230613615,2465,2460,2465,2460,277
|
|
20231129,121100,3229931690,2465,2460,2465,2460,137
|
|
20231129,121000,3229594665,2460,2460,2460,2460,295
|
|
20231129,120900,3228868965,2465,2460,2465,2460,3261
|
|
20231129,120800,3220846730,2460,2460,2460,2455,465
|
|
20231129,120700,3219704330,2460,2455,2460,2455,3424
|
|
20231129,120600,3211281630,2455,2455,2460,2455,228
|
|
20231129,120500,3210721790,2455,2460,2460,2455,1633
|
|
20231129,120400,3206705115,2460,2455,2460,2455,91
|
|
20231129,120300,3206481680,2460,2460,2460,2460,4458
|
|
20231129,120200,3195515000,2460,2460,2465,2460,21682
|
|
20231129,120100,3142174880,2460,2465,2465,2460,1538
|
|
20231129,120000,3138390460,2460,2465,2465,2460,917
|
|
20231129,115900,3136132470,2465,2465,2465,2465,18630
|
|
20231129,115800,3090209520,2465,2465,2465,2465,757
|
|
20231129,115700,3088343515,2470,2470,2470,2465,1970
|
|
20231129,115600,3083485215,2470,2465,2470,2465,1543
|
|
20231129,115500,3079679555,2470,2465,2470,2465,880
|
|
20231129,115400,3077505980,2470,2465,2470,2465,1658
|
|
20231129,115300,3073411110,2465,2470,2470,2465,3292
|
|
20231129,115200,3065284545,2470,2470,2470,2465,1327
|
|
20231129,115100,3062008440,2470,2470,2470,2465,2686
|
|
20231129,115000,3055376530,2470,2470,2470,2470,309
|
|
20231129,114900,3054613300,2470,2470,2470,2470,6612
|
|
20231129,114800,3038281660,2470,2465,2470,2465,332
|
|
20231129,114700,3037461625,2465,2465,2465,2465,200
|
|
20231129,114600,3036968625,2465,2465,2470,2465,662
|
|
20231129,114500,3035335540,2470,2470,2470,2470,104
|
|
20231129,114400,3035078660,2465,2465,2465,2465,6465
|
|
20231129,114300,3019142435,2465,2465,2465,2465,984
|
|
20231129,114200,3016716875,2465,2460,2465,2460,2025
|
|
20231129,114100,3011730250,2460,2465,2465,2460,523
|
|
20231129,114000,3010441610,2465,2460,2465,2460,2268
|
|
20231129,113900,3004857195,2465,2460,2465,2460,108
|
|
20231129,113800,3004591475,2460,2465,2465,2460,3002
|
|
20231129,113700,2997191795,2465,2460,2465,2460,311
|
|
20231129,113600,2996426630,2460,2460,2460,2460,1414
|
|
20231129,113500,2992948190,2465,2465,2465,2465,228
|
|
20231129,113400,2992386170,2470,2465,2470,2460,606
|
|
20231129,113300,2990890270,2465,2465,2465,2465,9
|
|
20231129,113200,2990868085,2465,2465,2470,2465,5262
|
|
20231129,113100,2977896990,2470,2470,2470,2470,64
|
|
20231129,113000,2977738910,2470,2465,2470,2465,413
|
|
20231129,112900,2976720290,2465,2465,2465,2465,58
|
|
20231129,112800,2976577320,2465,2465,2465,2465,1362
|
|
20231129,112700,2973219990,2470,2465,2470,2465,718
|
|
20231129,112600,2971450115,2465,2470,2470,2465,1071
|
|
20231129,112500,2968809995,2470,2465,2470,2465,10682
|
|
20231129,112400,2942476155,2465,2465,2465,2465,1500
|
|
20231129,112300,2938778655,2465,2465,2470,2465,5333
|
|
20231129,112200,2925608270,2465,2470,2470,2465,118
|
|
20231129,112100,2925317350,2465,2470,2470,2465,153
|
|
20231129,112000,2924939485,2470,2470,2470,2470,1147
|
|
20231129,111900,2922106395,2470,2470,2475,2470,2043
|
|
20231129,111800,2917051800,2470,2475,2475,2470,3397
|
|
20231129,111700,2908660565,2475,2475,2475,2470,934
|
|
20231129,111600,2906351415,2475,2470,2475,2470,375
|
|
20231129,111500,2905423390,2475,2475,2475,2470,3284
|
|
20231129,111400,2897311140,2470,2470,2470,2470,1501
|
|
20231129,111300,2893603670,2470,2475,2475,2470,15562
|
|
20231129,111200,2855160895,2470,2475,2475,2470,386
|
|
20231129,111100,2854206550,2475,2475,2475,2470,10642
|
|
20231129,111000,2827869795,2470,2470,2475,2470,2297
|
|
20231129,110900,2822185955,2470,2470,2475,2470,4149
|
|
20231129,110800,2811936350,2475,2470,2475,2470,1446
|
|
20231129,110700,2808364600,2470,2470,2470,2465,20481
|
|
20231129,110600,2757782800,2470,2465,2470,2465,358
|
|
20231129,110500,2756900130,2465,2465,2470,2465,1299
|
|
20231129,110400,2753697225,2470,2460,2470,2460,45204
|
|
20231129,110300,2642426660,2455,2455,2460,2455,863
|
|
20231129,110200,2640307980,2455,2455,2460,2455,3809
|
|
20231129,110100,2630944525,2455,2460,2460,2455,1465
|
|
20231129,110000,2627347020,2460,2455,2460,2455,398
|
|
20231129,105900,2626369740,2455,2455,2455,2455,321
|
|
20231129,105800,2625581685,2455,2455,2455,2450,7464
|
|
20231129,105700,2607259275,2455,2450,2455,2450,1119
|
|
20231129,105600,2604515175,2450,2455,2455,2450,2608
|
|
20231129,105500,2598125155,2450,2455,2455,2450,3042
|
|
20231129,105400,2590659550,2455,2460,2460,2455,1597
|
|
20231129,105300,2586737410,2460,2460,2460,2460,5939
|
|
20231129,105200,2572127470,2460,2455,2460,2450,2641
|
|
20231129,105100,2565643670,2455,2460,2460,2450,801
|
|
20231129,105000,2563677145,2455,2450,2455,2450,5558
|
|
20231129,104900,2550052525,2455,2450,2455,2450,1445
|
|
20231129,104800,2546508040,2450,2450,2455,2450,3522
|
|
20231129,104700,2537879040,2455,2450,2455,2450,678
|
|
20231129,104600,2536216840,2450,2450,2450,2450,19501
|
|
20231129,104500,2488439390,2450,2455,2455,2450,2200
|
|
20231129,104400,2483045890,2455,2455,2455,2455,1173
|
|
20231129,104300,2480166175,2455,2455,2460,2450,966
|
|
20231129,104200,2477794740,2455,2455,2455,2455,3601
|
|
20231129,104100,2468954285,2455,2455,2460,2455,5204
|
|
20231129,104000,2456178385,2450,2450,2450,2450,967
|
|
20231129,103900,2453809235,2450,2455,2455,2450,11815
|
|
20231129,103800,2424851410,2455,2455,2455,2450,1198
|
|
20231129,103700,2421911470,2455,2455,2455,2450,3767
|
|
20231129,103600,2412672860,2455,2460,2460,2455,2216
|
|
20231129,103500,2407231550,2460,2460,2460,2455,2134
|
|
20231129,103400,2401991025,2460,2460,2460,2455,7310
|
|
20231129,103300,2384044705,2460,2455,2460,2455,2553
|
|
20231129,103200,2377774325,2455,2455,2460,2455,1704
|
|
20231129,103100,2373589175,2455,2460,2460,2455,2954
|
|
20231129,103000,2366323620,2460,2455,2460,2455,4366
|
|
20231129,102900,2355584625,2460,2455,2460,2455,974
|
|
20231129,102800,2353193255,2455,2455,2460,2455,237
|
|
20231129,102700,2352611305,2460,2460,2460,2455,4629
|
|
20231129,102600,2341224310,2460,2460,2460,2455,3122
|
|
20231129,102500,2333544690,2460,2455,2460,2455,3033
|
|
20231129,102400,2326098000,2455,2460,2460,2455,70
|
|
20231129,102300,2325926050,2455,2455,2455,2455,1002
|
|
20231129,102200,2323466140,2455,2460,2460,2455,3602
|
|
20231129,102100,2314609340,2460,2455,2460,2455,3831
|
|
20231129,102000,2305187745,2460,2460,2460,2455,676
|
|
20231129,101900,2303524855,2460,2460,2460,2455,1672
|
|
20231129,101800,2299419025,2460,2460,2460,2455,1192
|
|
20231129,101700,2296489205,2460,2455,2460,2455,5299
|
|
20231129,101600,2283455670,2455,2455,2460,2455,1237
|
|
20231129,101500,2280418335,2455,2460,2460,2455,2861
|
|
20231129,101400,2273392080,2455,2455,2460,2455,926
|
|
20231129,101300,2271118740,2455,2460,2460,2455,142
|
|
20231129,101200,2270769630,2460,2460,2460,2460,378
|
|
20231129,101100,2269839750,2460,2460,2460,2460,394
|
|
20231129,101000,2268870510,2460,2460,2460,2455,9303
|
|
20231129,100900,2246000630,2460,2460,2460,2455,23883
|
|
20231129,100800,2187316180,2455,2455,2460,2455,3447
|
|
20231129,100700,2178852745,2455,2460,2460,2455,5048
|
|
20231129,100600,2166459770,2460,2455,2460,2455,3050
|
|
20231129,100500,2158971915,2455,2455,2460,2455,2244
|
|
20231129,100400,2153462395,2455,2455,2460,2450,15788
|
|
20231129,100300,2114698280,2455,2455,2455,2450,3980
|
|
20231129,100200,2104935630,2455,2445,2455,2445,2918
|
|
20231129,100100,2097788865,2450,2450,2450,2445,3145
|
|
20231129,100000,2090096860,2445,2450,2450,2445,5337
|
|
20231129,095900,2077021975,2450,2450,2455,2450,3095
|
|
20231129,095800,2069439155,2450,2450,2455,2450,2786
|
|
20231129,095700,2062613435,2450,2450,2455,2450,3896
|
|
20231129,095600,2053068220,2450,2450,2450,2450,6934
|
|
20231129,095500,2036079920,2450,2450,2455,2450,3976
|
|
20231129,095400,2026335715,2455,2450,2455,2450,1206
|
|
20231129,095300,2023381010,2450,2455,2455,2450,9946
|
|
20231129,095200,1999011410,2455,2455,2455,2450,6282
|
|
20231129,095100,1983589605,2455,2455,2455,2450,3006
|
|
20231129,095000,1976212875,2450,2450,2455,2450,3556
|
|
20231129,094900,1967500665,2450,2450,2455,2450,19267
|
|
20231129,094800,1920285955,2450,2455,2455,2450,9342
|
|
20231129,094700,1897391355,2455,2455,2455,2450,19792
|
|
20231129,094600,1848824260,2455,2455,2455,2455,430
|
|
20231129,094500,1847768610,2455,2460,2460,2455,8562
|
|
20231129,094400,1826748890,2460,2460,2465,2460,6363
|
|
20231129,094300,1811095310,2460,2460,2465,2460,2781
|
|
20231129,094200,1804246750,2465,2465,2465,2460,8110
|
|
20231129,094100,1784294360,2460,2465,2465,2460,3711
|
|
20231129,094000,1775154810,2465,2460,2465,2455,3792
|
|
20231129,093900,1765830195,2465,2465,2465,2460,6984
|
|
20231129,093800,1748641830,2465,2465,2465,2460,2999
|
|
20231129,093700,1741249315,2460,2455,2465,2455,3519
|
|
20231129,093600,1732600325,2455,2460,2460,2455,1584
|
|
20231129,093500,1728711545,2455,2470,2470,2455,17436
|
|
20231129,093400,1685824565,2460,2465,2465,2460,8996
|
|
20231129,093300,1663684390,2470,2470,2470,2465,7835
|
|
20231129,093200,1644362715,2470,2470,2470,2465,2595
|
|
20231129,093100,1637955515,2470,2470,2475,2465,6260
|
|
20231129,093000,1622505760,2475,2470,2475,2465,5149
|
|
20231129,092900,1609794585,2470,2470,2470,2465,2655
|
|
20231129,092800,1603245320,2475,2475,2480,2470,8352
|
|
20231129,092700,1582584605,2480,2460,2480,2460,25009
|
|
20231129,092600,1520826640,2460,2465,2465,2460,5198
|
|
20231129,092500,1508036965,2465,2470,2475,2465,1563
|
|
20231129,092400,1504179335,2470,2465,2470,2460,22824
|
|
20231129,092300,1447851070,2470,2470,2470,2465,5915
|
|
20231129,092200,1433241595,2470,2460,2475,2455,20298
|
|
20231129,092100,1383226905,2460,2455,2460,2455,9498
|
|
20231129,092000,1359869550,2455,2460,2460,2455,7995
|
|
20231129,091900,1340222805,2455,2445,2460,2445,35659
|
|
20231129,091800,1252689465,2450,2445,2450,2445,5114
|
|
20231129,091700,1240185340,2450,2445,2450,2445,10926
|
|
20231129,091600,1213470315,2445,2450,2450,2445,28227
|
|
20231129,091500,1144434020,2450,2450,2455,2445,33142
|
|
20231129,091400,1063272955,2455,2460,2460,2455,19182
|
|
20231129,091300,1016180645,2455,2455,2460,2455,4214
|
|
20231129,091200,1005823760,2460,2455,2460,2455,3301
|
|
20231129,091100,997706460,2455,2460,2465,2455,6354
|
|
20231129,091000,982076115,2460,2455,2465,2455,30290
|
|
20231129,090900,907617830,2460,2460,2460,2455,18611
|
|
20231129,090800,861839770,2460,2460,2465,2455,10115
|
|
20231129,090700,836957470,2455,2460,2460,2455,10574
|
|
20231129,090600,810971335,2460,2460,2460,2455,15372
|
|
20231129,090500,773201595,2460,2460,2465,2455,15493
|
|
20231129,090400,735114460,2460,2470,2470,2455,25125
|
|
20231129,090300,673265055,2470,2485,2485,2465,27016
|
|
20231129,090200,606368030,2480,2490,2495,2480,39486
|
|
20231129,090100,508153465,2490,2490,2500,2480,46568
|
|
20231129,090000,392215005,2490,2520,2520,2485,156128
|