598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,185500,4320937000,5860,5860,5860,5860,4391
|
|
20231122,185400,4320937000,5860,5860,5860,5860,0
|
|
20231122,185300,4320937000,5860,5860,5860,5860,0
|
|
20231122,185200,4320937000,5860,5860,5860,5860,0
|
|
20231122,185100,4320937000,5860,5860,5860,5860,0
|
|
20231122,185000,4320937000,5860,5860,5860,5860,0
|
|
20231122,184900,4320937000,5860,5860,5860,5860,0
|
|
20231122,184800,4320937000,5860,5860,5860,5860,0
|
|
20231122,184700,4320937000,5860,5860,5860,5860,0
|
|
20231122,184600,4320937000,5860,5860,5860,5860,0
|
|
20231122,184500,4320937000,5860,5860,5860,5860,0
|
|
20231122,184400,4320937000,5860,5860,5860,5860,0
|
|
20231122,184300,4320937000,5860,5860,5860,5860,0
|
|
20231122,184200,4320937000,5860,5860,5860,5860,0
|
|
20231122,184100,4320937000,5860,5860,5860,5860,0
|
|
20231122,184000,4320937000,5860,5860,5860,5860,0
|
|
20231122,183900,4320937000,5860,5860,5860,5860,0
|
|
20231122,183800,4320937000,5860,5860,5860,5860,0
|
|
20231122,183700,4320937000,5860,5860,5860,5860,0
|
|
20231122,183600,4320937000,5860,5860,5860,5860,0
|
|
20231122,183500,4320937000,5860,5860,5860,5860,0
|
|
20231122,183400,4320937000,5860,5860,5860,5860,0
|
|
20231122,183300,4320937000,5860,5860,5860,5860,0
|
|
20231122,183200,4320937000,5860,5860,5860,5860,0
|
|
20231122,183100,4320937000,5860,5860,5860,5860,0
|
|
20231122,183000,4320937000,5860,5860,5860,5860,0
|
|
20231122,182900,4320937000,5860,5860,5860,5860,0
|
|
20231122,182800,4320937000,5860,5860,5860,5860,0
|
|
20231122,182700,4320937000,5860,5860,5860,5860,0
|
|
20231122,182600,4320937000,5860,5860,5860,5860,0
|
|
20231122,182500,4320937000,5860,5860,5860,5860,4391
|
|
20231122,182400,4320937000,5860,5860,5860,5860,0
|
|
20231122,182300,4320937000,5860,5860,5860,5860,0
|
|
20231122,182200,4320937000,5860,5860,5860,5860,0
|
|
20231122,182100,4320937000,5860,5860,5860,5860,0
|
|
20231122,182000,4320937000,5860,5860,5860,5860,0
|
|
20231122,181900,4320937000,5860,5860,5860,5860,0
|
|
20231122,181800,4320937000,5860,5860,5860,5860,0
|
|
20231122,181700,4320937000,5860,5860,5860,5860,0
|
|
20231122,181600,4320937000,5860,5860,5860,5860,0
|
|
20231122,181500,4320937000,5860,5860,5860,5860,0
|
|
20231122,181400,4320937000,5860,5860,5860,5860,0
|
|
20231122,181300,4320937000,5860,5860,5860,5860,0
|
|
20231122,181200,4320937000,5860,5860,5860,5860,0
|
|
20231122,181100,4320937000,5860,5860,5860,5860,0
|
|
20231122,181000,4320937000,5860,5860,5860,5860,0
|
|
20231122,180900,4320937000,5860,5860,5860,5860,0
|
|
20231122,180800,4320937000,5860,5860,5860,5860,0
|
|
20231122,180700,4320937000,5860,5860,5860,5860,0
|
|
20231122,180600,4320937000,5860,5860,5860,5860,0
|
|
20231122,180500,4320937000,5860,5860,5860,5860,0
|
|
20231122,180400,4320937000,5860,5860,5860,5860,0
|
|
20231122,180300,4320937000,5860,5860,5860,5860,0
|
|
20231122,180200,4320937000,5860,5860,5860,5860,0
|
|
20231122,180100,4320937000,5860,5860,5860,5860,0
|
|
20231122,180000,4320937000,5860,5860,5860,5860,0
|
|
20231122,175900,4320937000,5860,5860,5860,5860,0
|
|
20231122,175800,4320937000,5860,5860,5860,5860,0
|
|
20231122,175700,4320937000,5860,5860,5860,5860,0
|
|
20231122,175600,4320937000,5860,5860,5860,5860,0
|
|
20231122,175500,4320937000,5860,5860,5860,5860,4391
|
|
20231122,175400,4320937000,5860,5860,5860,5860,0
|
|
20231122,175300,4320937000,5860,5860,5860,5860,0
|
|
20231122,175200,4320937000,5860,5860,5860,5860,0
|
|
20231122,175100,4320937000,5860,5860,5860,5860,0
|
|
20231122,175000,4320937000,5860,5860,5860,5860,0
|
|
20231122,174900,4320937000,5860,5860,5860,5860,0
|
|
20231122,174800,4320937000,5860,5860,5860,5860,0
|
|
20231122,174700,4320937000,5860,5860,5860,5860,0
|
|
20231122,174600,4320937000,5860,5860,5860,5860,0
|
|
20231122,174500,4320937000,5860,5860,5860,5860,0
|
|
20231122,174400,4320937000,5860,5860,5860,5860,0
|
|
20231122,174300,4320937000,5860,5860,5860,5860,0
|
|
20231122,174200,4320937000,5860,5860,5860,5860,0
|
|
20231122,174100,4320937000,5860,5860,5860,5860,0
|
|
20231122,174000,4320937000,5860,5860,5860,5860,0
|
|
20231122,173900,4320937000,5860,5860,5860,5860,0
|
|
20231122,173800,4320937000,5860,5860,5860,5860,0
|
|
20231122,173700,4320937000,5860,5860,5860,5860,0
|
|
20231122,173600,4320937000,5860,5860,5860,5860,0
|
|
20231122,173500,4320937000,5860,5860,5860,5860,0
|
|
20231122,173400,4320937000,5860,5860,5860,5860,0
|
|
20231122,173300,4320937000,5860,5860,5860,5860,0
|
|
20231122,173200,4320937000,5860,5860,5860,5860,0
|
|
20231122,173100,4320937000,5860,5860,5860,5860,0
|
|
20231122,173000,4320937000,5860,5860,5860,5860,0
|
|
20231122,172900,4320937000,5860,5860,5860,5860,0
|
|
20231122,172800,4320937000,5860,5860,5860,5860,0
|
|
20231122,172700,4320937000,5860,5860,5860,5860,0
|
|
20231122,172600,4320937000,5860,5860,5860,5860,0
|
|
20231122,172500,4320937000,5860,5860,5860,5860,4391
|
|
20231122,172400,4320937000,5860,5860,5860,5860,0
|
|
20231122,172300,4320937000,5860,5860,5860,5860,0
|
|
20231122,172200,4320937000,5860,5860,5860,5860,0
|
|
20231122,172100,4320937000,5860,5860,5860,5860,0
|
|
20231122,172000,4320937000,5860,5860,5860,5860,0
|
|
20231122,171900,4320937000,5860,5860,5860,5860,0
|
|
20231122,171800,4320937000,5860,5860,5860,5860,0
|
|
20231122,171700,4320937000,5860,5860,5860,5860,0
|
|
20231122,171600,4320937000,5860,5860,5860,5860,0
|
|
20231122,171500,4320937000,5860,5860,5860,5860,0
|
|
20231122,171400,4320937000,5860,5860,5860,5860,0
|
|
20231122,171300,4320937000,5860,5860,5860,5860,0
|
|
20231122,171200,4320937000,5860,5860,5860,5860,0
|
|
20231122,171100,4320937000,5860,5860,5860,5860,0
|
|
20231122,171000,4320937000,5860,5860,5860,5860,0
|
|
20231122,170900,4320937000,5860,5860,5860,5860,0
|
|
20231122,170800,4320937000,5860,5860,5860,5860,0
|
|
20231122,170700,4320937000,5860,5860,5860,5860,0
|
|
20231122,170600,4320937000,5860,5860,5860,5860,0
|
|
20231122,170500,4320937000,5860,5860,5860,5860,0
|
|
20231122,170400,4320937000,5860,5860,5860,5860,0
|
|
20231122,170300,4320937000,5860,5860,5860,5860,0
|
|
20231122,170200,4320937000,5860,5860,5860,5860,0
|
|
20231122,170100,4320937000,5860,5860,5860,5860,0
|
|
20231122,170000,4320937000,5860,5860,5860,5860,0
|
|
20231122,165900,4320937000,5860,5860,5860,5860,0
|
|
20231122,165800,4320937000,5860,5860,5860,5860,0
|
|
20231122,165700,4320937000,5860,5860,5860,5860,0
|
|
20231122,165600,4320937000,5860,5860,5860,5860,0
|
|
20231122,165500,4320937000,5860,5860,5860,5860,4391
|
|
20231122,165400,4320937000,5860,5860,5860,5860,0
|
|
20231122,165300,4320937000,5860,5860,5860,5860,0
|
|
20231122,165200,4320937000,5860,5860,5860,5860,0
|
|
20231122,165100,4320937000,5860,5860,5860,5860,0
|
|
20231122,165000,4320937000,5860,5860,5860,5860,0
|
|
20231122,164900,4320937000,5860,5860,5860,5860,0
|
|
20231122,164800,4320937000,5860,5860,5860,5860,0
|
|
20231122,164700,4320937000,5860,5860,5860,5860,0
|
|
20231122,164600,4320937000,5860,5860,5860,5860,0
|
|
20231122,164500,4320937000,5860,5860,5860,5860,0
|
|
20231122,164400,4320937000,5860,5860,5860,5860,0
|
|
20231122,164300,4320937000,5860,5860,5860,5860,0
|
|
20231122,164200,4320937000,5860,5860,5860,5860,0
|
|
20231122,164100,4320937000,5860,5860,5860,5860,0
|
|
20231122,164000,4320937000,5860,5860,5860,5860,0
|
|
20231122,163900,4320937000,5860,5860,5860,5860,0
|
|
20231122,163800,4320937000,5860,5860,5860,5860,0
|
|
20231122,163700,4320937000,5860,5860,5860,5860,0
|
|
20231122,163600,4320937000,5860,5860,5860,5860,0
|
|
20231122,163500,4320937000,5860,5860,5860,5860,0
|
|
20231122,163400,4320937000,5860,5860,5860,5860,0
|
|
20231122,163300,4320937000,5860,5860,5860,5860,0
|
|
20231122,163200,4320937000,5860,5860,5860,5860,0
|
|
20231122,163100,4320937000,5860,5860,5860,5860,0
|
|
20231122,163000,4320937000,5860,5860,5860,5860,0
|
|
20231122,162900,4320937000,5860,5860,5860,5860,0
|
|
20231122,162800,4320937000,5860,5860,5860,5860,0
|
|
20231122,162700,4320937000,5860,5860,5860,5860,0
|
|
20231122,162600,4320937000,5860,5860,5860,5860,0
|
|
20231122,162500,4320937000,5860,5860,5860,5860,4391
|
|
20231122,162400,4320937000,5860,5860,5860,5860,0
|
|
20231122,162300,4320937000,5860,5860,5860,5860,0
|
|
20231122,162200,4320937000,5860,5860,5860,5860,0
|
|
20231122,162100,4320937000,5860,5860,5860,5860,0
|
|
20231122,162000,4320937000,5860,5860,5860,5860,0
|
|
20231122,161900,4320937000,5860,5860,5860,5860,0
|
|
20231122,161800,4320937000,5860,5860,5860,5860,0
|
|
20231122,161700,4320937000,5860,5860,5860,5860,0
|
|
20231122,161600,4320937000,5860,5860,5860,5860,0
|
|
20231122,161500,4320937000,5860,5860,5860,5860,0
|
|
20231122,161400,4320937000,5860,5860,5860,5860,0
|
|
20231122,161300,4320937000,5860,5860,5860,5860,0
|
|
20231122,161200,4320937000,5860,5860,5860,5860,0
|
|
20231122,161100,4320937000,5860,5860,5860,5860,0
|
|
20231122,161000,4320937000,5860,5860,5860,5860,0
|
|
20231122,160900,4320937000,5860,5860,5860,5860,0
|
|
20231122,160800,4320937000,5860,5860,5860,5860,0
|
|
20231122,160700,4320937000,5860,5860,5860,5860,0
|
|
20231122,160600,4320937000,5860,5860,5860,5860,0
|
|
20231122,160500,4320937000,5860,5860,5860,5860,0
|
|
20231122,160400,4320937000,5860,5860,5860,5860,0
|
|
20231122,160300,4320937000,5860,5860,5860,5860,0
|
|
20231122,160200,4320937000,5860,5860,5860,5860,0
|
|
20231122,160100,4320937000,5860,5860,5860,5860,0
|
|
20231122,160000,4320937000,5860,5860,5860,5860,0
|
|
20231122,155900,4320937000,5860,5860,5860,5860,0
|
|
20231122,155800,4320937000,5860,5860,5860,5860,0
|
|
20231122,155700,4320937000,5860,5860,5860,5860,0
|
|
20231122,155600,4320937000,5860,5860,5860,5860,0
|
|
20231122,155500,4320937000,5860,5860,5860,5860,4391
|
|
20231122,155400,4320937000,5860,5860,5860,5860,0
|
|
20231122,155300,4320937000,5860,5860,5860,5860,0
|
|
20231122,155200,4320937000,5860,5860,5860,5860,0
|
|
20231122,155100,4320937000,5860,5860,5860,5860,0
|
|
20231122,155000,4320937000,5860,5860,5860,5860,0
|
|
20231122,154900,4320937000,5860,5860,5860,5860,0
|
|
20231122,154800,4320937000,5860,5860,5860,5860,0
|
|
20231122,154700,4320937000,5860,5860,5860,5860,0
|
|
20231122,154600,4320937000,5860,5860,5860,5860,0
|
|
20231122,154500,4320937000,5860,5860,5860,5860,0
|
|
20231122,154400,4320937000,5860,5860,5860,5860,0
|
|
20231122,154300,4320937000,5860,5860,5860,5860,0
|
|
20231122,154200,4320937000,5860,5860,5860,5860,0
|
|
20231122,154100,4320937000,5860,5860,5860,5860,0
|
|
20231122,154000,4320937000,5860,5860,5860,5860,0
|
|
20231122,153900,4320937000,5860,5860,5860,5860,0
|
|
20231122,153800,4320937000,5860,5860,5860,5860,0
|
|
20231122,153700,4320937000,5860,5860,5860,5860,0
|
|
20231122,153600,4320937000,5860,5860,5860,5860,0
|
|
20231122,153500,4320937000,5860,5860,5860,5860,0
|
|
20231122,153400,4320937000,5860,5860,5860,5860,0
|
|
20231122,153300,4320937000,5860,5860,5860,5860,0
|
|
20231122,153200,4320937000,5860,5860,5860,5860,0
|
|
20231122,153100,4320937000,5860,5860,5860,5860,0
|
|
20231122,153000,4320937000,5860,5860,5860,5860,4391
|
|
20231122,152900,4295205740,5850,5850,5850,5850,0
|
|
20231122,152800,4295205740,5850,5850,5850,5850,0
|
|
20231122,152700,4295205740,5850,5850,5850,5850,0
|
|
20231122,152600,4295205740,5850,5850,5850,5850,0
|
|
20231122,152500,4295205740,5850,5850,5850,5850,0
|
|
20231122,152400,4295205740,5850,5850,5850,5850,0
|
|
20231122,152300,4295205740,5850,5850,5850,5850,0
|
|
20231122,152200,4295205740,5850,5850,5850,5850,0
|
|
20231122,152100,4295205740,5850,5850,5850,5850,0
|
|
20231122,152000,4295205740,5850,5850,5850,5850,0
|
|
20231122,151900,4295205740,5850,5830,5850,5830,2914
|
|
20231122,151800,4278216420,5830,5830,5840,5830,1957
|
|
20231122,151700,4266806450,5840,5850,5850,5840,2301
|
|
20231122,151600,4253367360,5850,5840,5850,5840,929
|
|
20231122,151500,4247935260,5850,5870,5880,5850,4899
|
|
20231122,151400,4219257230,5870,5870,5890,5870,1393
|
|
20231122,151300,4211080300,5890,5870,5890,5870,1368
|
|
20231122,151200,4203030440,5870,5860,5870,5860,110
|
|
20231122,151100,4202385740,5880,5860,5890,5860,778
|
|
20231122,151000,4197814270,5860,5880,5880,5860,280
|
|
20231122,150900,4196173270,5880,5860,5880,5860,488
|
|
20231122,150800,4193312350,5890,5880,5890,5860,2037
|
|
20231122,150700,4181362380,5890,5880,5890,5880,557
|
|
20231122,150600,4178087180,5870,5870,5880,5870,1335
|
|
20231122,150500,4170249290,5880,5880,5890,5880,1114
|
|
20231122,150400,4163696640,5880,5900,5900,5880,4373
|
|
20231122,150300,4137934670,5910,5900,5910,5900,286
|
|
20231122,150200,4136246450,5900,5920,5920,5900,4879
|
|
20231122,150100,4107373220,5930,5930,5930,5920,614
|
|
20231122,150000,4103738310,5930,5930,5930,5920,534
|
|
20231122,145900,4100576400,5930,5930,5930,5920,2232
|
|
20231122,145800,4087343270,5930,5930,5950,5930,483
|
|
20231122,145700,4084478040,5930,5930,5930,5930,245
|
|
20231122,145600,4083025190,5930,5950,5950,5930,511
|
|
20231122,145500,4079994940,5950,5950,5960,5950,1547
|
|
20231122,145400,4070784290,5930,5930,5930,5930,6523
|
|
20231122,145300,4032102900,5930,5930,5930,5930,935
|
|
20231122,145200,4026558350,5930,5920,5930,5920,4788
|
|
20231122,145100,3998213380,5910,5920,5920,5910,1613
|
|
20231122,145000,3988678050,5920,5920,5920,5920,300
|
|
20231122,144900,3986902050,5910,5910,5910,5910,61
|
|
20231122,144800,3986541540,5910,5920,5920,5910,2470
|
|
20231122,144700,3971926700,5920,5920,5930,5920,110
|
|
20231122,144600,3971275200,5930,5930,5930,5930,106
|
|
20231122,144500,3970646620,5930,5920,5930,5920,641
|
|
20231122,144400,3966847750,5920,5920,5920,5920,227
|
|
20231122,144300,3965503910,5920,5910,5920,5910,631
|
|
20231122,144200,3961774200,5930,5930,5930,5930,32
|
|
20231122,144100,3961584440,5910,5910,5910,5910,0
|
|
20231122,144000,3961584440,5910,5910,5910,5910,3909
|
|
20231122,143900,3938482250,5910,5910,5920,5910,580
|
|
20231122,143800,3935054430,5910,5910,5910,5910,481
|
|
20231122,143700,3932211720,5910,5920,5920,5910,6777
|
|
20231122,143600,3892092280,5920,5920,5930,5920,4700
|
|
20231122,143500,3864268230,5920,5920,5920,5920,1500
|
|
20231122,143400,3855388230,5920,5940,5940,5920,2000
|
|
20231122,143300,3843527930,5940,5950,5950,5940,156
|
|
20231122,143200,3842600030,5950,5940,5960,5940,257
|
|
20231122,143100,3841072610,5940,5950,5950,5940,1149
|
|
20231122,143000,3834247500,5950,5950,5950,5950,317
|
|
20231122,142900,3832361350,5950,5950,5950,5940,104
|
|
20231122,142800,3831743530,5980,5980,5980,5980,0
|
|
20231122,142700,3831743530,5980,5980,5980,5980,0
|
|
20231122,142600,3831743530,5980,5990,5990,5980,21
|
|
20231122,142500,3831617940,5990,5970,6000,5970,1348
|
|
20231122,142400,3823550700,5970,5970,5970,5970,0
|
|
20231122,142300,3823550700,5970,5970,5970,5970,25
|
|
20231122,142200,3823401450,5990,5960,5990,5960,2134
|
|
20231122,142100,3810640340,5930,5940,5960,5930,1824
|
|
20231122,142000,3799806710,5930,5920,5930,5920,716
|
|
20231122,141900,3795565980,5920,5930,5930,5920,552
|
|
20231122,141800,3792293550,5930,5930,5930,5930,459
|
|
20231122,141700,3789571680,5930,5930,5930,5930,41
|
|
20231122,141600,3789328550,5920,5920,5930,5920,610
|
|
20231122,141500,3785717320,5930,5930,5930,5930,6
|
|
20231122,141400,3785681740,5920,5920,5940,5920,1391
|
|
20231122,141300,3777445280,5930,5930,5930,5930,1344
|
|
20231122,141200,3769475360,5930,5940,5940,5930,636
|
|
20231122,141100,3765699570,5940,5940,5940,5940,0
|
|
20231122,141000,3765699570,5940,5940,5940,5940,1
|
|
20231122,140900,3765693630,5930,5960,5990,5930,799
|
|
20231122,140800,3760934820,5970,5970,5970,5970,0
|
|
20231122,140700,3760934820,5970,5940,5970,5940,279
|
|
20231122,140600,3759277480,5930,5930,5940,5930,1837
|
|
20231122,140500,3748370270,5930,5930,5940,5930,454
|
|
20231122,140400,3745676980,5940,5940,5940,5940,30
|
|
20231122,140300,3745498780,5940,5930,5940,5930,177
|
|
20231122,140200,3744447770,5930,5940,5940,5930,239
|
|
20231122,140100,3743030470,5930,5940,5940,5930,771
|
|
20231122,140000,3738454500,5940,5940,5940,5940,24
|
|
20231122,135900,3738311940,5970,5950,5970,5950,656
|
|
20231122,135800,3734408680,5970,5970,5970,5970,0
|
|
20231122,135700,3734408680,5970,5980,5980,5950,740
|
|
20231122,135600,3729998400,5990,5980,5990,5980,869
|
|
20231122,135500,3724801770,6000,5980,6000,5970,2701
|
|
20231122,135400,3708633580,5990,5980,6010,5960,7216
|
|
20231122,135300,3665380510,5970,5950,5970,5950,911
|
|
20231122,135200,3659948410,5950,5940,5950,5940,1476
|
|
20231122,135100,3651171290,5940,5930,5940,5930,802
|
|
20231122,135000,3646409100,5920,5920,5920,5920,0
|
|
20231122,134900,3646409100,5920,5920,5920,5920,0
|
|
20231122,134800,3646409100,5920,5930,5930,5920,458
|
|
20231122,134700,3643693740,5930,5920,5930,5920,126
|
|
20231122,134600,3642947600,5920,5920,5920,5920,321
|
|
20231122,134500,3641047280,5920,5920,5920,5920,303
|
|
20231122,134400,3639253520,5910,5910,5910,5910,163
|
|
20231122,134300,3638290190,5920,5920,5920,5920,165
|
|
20231122,134200,3637313390,5920,5920,5920,5920,60
|
|
20231122,134100,3636958190,5920,5910,5920,5910,361
|
|
20231122,134000,3634822660,5920,5920,5920,5920,435
|
|
20231122,133900,3632247460,5920,5930,5930,5920,466
|
|
20231122,133800,3629487080,5930,5920,5930,5920,434
|
|
20231122,133700,3626917750,5920,5920,5920,5920,1
|
|
20231122,133600,3626911830,5920,5920,5920,5920,64
|
|
20231122,133500,3626532950,5940,5940,5940,5940,6
|
|
20231122,133400,3626497310,5940,5940,5940,5940,80
|
|
20231122,133300,3626022110,5940,5930,5940,5930,130
|
|
20231122,133200,3625250100,5920,5920,5920,5920,0
|
|
20231122,133100,3625250100,5920,5920,5930,5910,1284
|
|
20231122,133000,3617655500,5920,5920,5920,5920,70
|
|
20231122,132900,3617241100,5910,5910,5910,5900,101
|
|
20231122,132800,3616644200,5910,5930,5930,5910,20
|
|
20231122,132700,3616525820,5910,5910,5910,5910,0
|
|
20231122,132600,3616525820,5910,5910,5910,5900,312
|
|
20231122,132500,3614682900,5910,5920,5920,5910,311
|
|
20231122,132400,3612843540,5910,5900,5910,5900,1037
|
|
20231122,132300,3606724450,5900,5900,5920,5900,1103
|
|
20231122,132200,3600214710,5910,5910,5910,5910,100
|
|
20231122,132100,3599623710,5910,5920,5920,5910,1295
|
|
20231122,132000,3591970240,5910,5920,5920,5910,366
|
|
20231122,131900,3589806950,5930,5920,5930,5910,194
|
|
20231122,131800,3588659220,5900,5930,5930,5900,349
|
|
20231122,131700,3586598330,5920,5920,5920,5920,132
|
|
20231122,131600,3585816890,5920,5910,5920,5910,677
|
|
20231122,131500,3581811810,5910,5900,5910,5900,101
|
|
20231122,131400,3581215900,5900,5890,5900,5890,974
|
|
20231122,131300,3575469310,5900,5900,5900,5900,165
|
|
20231122,131200,3574495810,5900,5900,5900,5900,190
|
|
20231122,131100,3573374810,5890,5900,5900,5890,50
|
|
20231122,131000,3573079820,5900,5900,5900,5900,463
|
|
20231122,130900,3570348120,5890,5910,5910,5890,210
|
|
20231122,130800,3569109820,5910,5900,5910,5900,508
|
|
20231122,130700,3566108340,5900,5910,5930,5900,1038
|
|
20231122,130600,3559973810,5930,5930,5930,5930,64
|
|
20231122,130500,3559594290,5900,5890,5950,5890,2746
|
|
20231122,130400,3543377880,5890,5890,5890,5890,1103
|
|
20231122,130300,3536881210,5880,5880,5880,5880,1292
|
|
20231122,130200,3529284250,5860,5870,5880,5860,2143
|
|
20231122,130100,3516688420,5860,5870,5880,5860,1896
|
|
20231122,130000,3505557590,5870,5850,5880,5850,843
|
|
20231122,125900,3500613420,5850,5850,5860,5850,2847
|
|
20231122,125800,3483956440,5850,5870,5870,5850,5239
|
|
20231122,125700,3453297210,5880,5880,5890,5880,4263
|
|
20231122,125600,3428212070,5880,5890,5890,5860,5674
|
|
20231122,125500,3394895870,5890,5930,5930,5890,13346
|
|
20231122,125400,3316016240,5920,5930,5930,5920,1290
|
|
20231122,125300,3308376650,5930,5950,5950,5930,2483
|
|
20231122,125200,3293640850,5950,5960,5960,5950,1500
|
|
20231122,125100,3284714650,5960,5960,5960,5960,1
|
|
20231122,125000,3284708690,6000,5970,6000,5970,468
|
|
20231122,124900,3281909520,5960,5960,5960,5960,248
|
|
20231122,124800,3280431440,5950,5950,5950,5950,202
|
|
20231122,124700,3279229540,5950,5960,5960,5950,448
|
|
20231122,124600,3276563740,5960,5960,5960,5960,1162
|
|
20231122,124500,3269638220,5960,5970,5970,5960,26
|
|
20231122,124400,3269483050,5970,5970,5970,5970,47
|
|
20231122,124300,3269202460,5970,5970,5970,5970,50
|
|
20231122,124200,3268903960,5970,5970,5970,5970,1122
|
|
20231122,124100,3262205620,5990,5980,5990,5980,12
|
|
20231122,124000,3262133760,5990,5990,5990,5990,1
|
|
20231122,123900,3262127770,5970,5970,5970,5970,0
|
|
20231122,123800,3262127770,5970,5970,5970,5970,75
|
|
20231122,123700,3261680020,5980,5990,5990,5980,12
|
|
20231122,123600,3261608230,5990,5990,5990,5990,1200
|
|
20231122,123500,3254420230,5980,5980,5980,5980,108
|
|
20231122,123400,3253774390,5990,6000,6000,5980,1181
|
|
20231122,123300,3246689190,6000,5980,6000,5980,55
|
|
20231122,123200,3246359890,5990,5990,5990,5990,40
|
|
20231122,123100,3246120290,5990,5990,5990,5990,301
|
|
20231122,123000,3244317300,5980,5990,5990,5980,354
|
|
20231122,122900,3242200370,5990,5990,5990,5990,0
|
|
20231122,122800,3242200370,5990,5990,5990,5990,559
|
|
20231122,122700,3238851960,5990,5980,6000,5980,968
|
|
20231122,122600,3233046020,5980,5980,5980,5980,84
|
|
20231122,122500,3232543700,5980,5970,5980,5950,1346
|
|
20231122,122400,3224521910,5980,5980,5980,5980,159
|
|
20231122,122300,3223571090,5980,5980,5980,5980,116
|
|
20231122,122200,3222877410,5970,5960,5970,5960,122
|
|
20231122,122100,3222150120,5960,5960,5960,5960,975
|
|
20231122,122000,3216339120,5960,5980,5980,5960,518
|
|
20231122,121900,3213250690,5980,5970,5980,5970,656
|
|
20231122,121800,3209333550,5970,5990,6000,5970,500
|
|
20231122,121700,3206342850,5980,5990,5990,5980,157
|
|
20231122,121600,3205402620,5980,5970,5980,5970,274
|
|
20231122,121500,3203765360,5960,5960,5960,5960,10
|
|
20231122,121400,3203705760,5950,5960,5960,5950,1014
|
|
20231122,121300,3197670620,5950,5980,5980,5950,1453
|
|
20231122,121200,3189013440,5970,5970,5970,5970,3
|
|
20231122,121100,3188995530,5960,5970,5970,5960,752
|
|
20231122,121000,3184508350,5960,6000,6000,5960,1180
|
|
20231122,120900,3177460670,6000,6000,6000,6000,450
|
|
20231122,120800,3174760670,6000,6020,6020,5930,31870
|
|
20231122,120700,2984529840,6010,6010,6020,6010,617
|
|
20231122,120600,2980816550,6010,6050,6050,6010,1110
|
|
20231122,120500,2974133420,6030,6040,6040,6030,138
|
|
20231122,120400,2973301190,6040,6010,6040,6010,430
|
|
20231122,120300,2970705870,6030,6030,6030,6000,6063
|
|
20231122,120200,2934250710,6030,6030,6030,6030,76
|
|
20231122,120100,2933792430,6050,6050,6050,6050,9
|
|
20231122,120000,2933737980,6020,6050,6050,6020,2317
|
|
20231122,115900,2919761430,6050,6060,6060,6050,70
|
|
20231122,115800,2919337900,6060,6060,6060,6060,165
|
|
20231122,115700,2918338000,6060,6050,6060,6050,74
|
|
20231122,115600,2917889790,6060,6060,6060,6060,43
|
|
20231122,115500,2917629210,6060,6060,6060,6050,464
|
|
20231122,115400,2914820510,6050,6050,6050,6050,0
|
|
20231122,115300,2914820510,6050,6060,6060,6050,517
|
|
20231122,115200,2911690490,6060,6060,6060,6050,279
|
|
20231122,115100,2910002230,6050,6030,6050,6030,680
|
|
20231122,115000,2905894550,6040,6030,6040,6030,1879
|
|
20231122,114900,2894562120,6030,6040,6040,6030,896
|
|
20231122,114800,2889157580,6050,6050,6050,6050,100
|
|
20231122,114700,2888552580,6040,6040,6040,6040,267
|
|
20231122,114600,2886939900,6040,6050,6050,6040,111
|
|
20231122,114500,2886268360,6050,6050,6050,6050,1
|
|
20231122,114400,2886262310,6050,6050,6050,6050,1
|
|
20231122,114300,2886256260,6040,6040,6040,6040,1
|
|
20231122,114200,2886250220,6040,6040,6040,6040,381
|
|
20231122,114100,2883948980,6040,6040,6040,6040,30
|
|
20231122,114000,2883767780,6040,6050,6050,6040,547
|
|
20231122,113900,2880463740,6050,6050,6050,6050,9
|
|
20231122,113800,2880409290,6050,6050,6060,6050,454
|
|
20231122,113700,2877661770,6060,6060,6060,6060,20
|
|
20231122,113600,2877540570,6060,6060,6060,6060,506
|
|
20231122,113500,2874474210,6070,6040,6070,6040,386
|
|
20231122,113400,2872137150,6040,6040,6060,6040,425
|
|
20231122,113300,2869569290,6030,6030,6030,6030,267
|
|
20231122,113200,2867959280,6030,6030,6030,6030,963
|
|
20231122,113100,2862152390,6030,6040,6040,6020,308
|
|
20231122,113000,2860293730,6050,6070,6070,6020,2960
|
|
20231122,112900,2842412970,6070,6080,6080,6070,524
|
|
20231122,112800,2839231320,6080,6080,6080,6080,55
|
|
20231122,112700,2838896920,6080,6080,6080,6080,767
|
|
20231122,112600,2834233560,6080,6090,6090,6080,279
|
|
20231122,112500,2832534560,6090,6070,6090,6050,1927
|
|
20231122,112400,2820843450,6070,6090,6090,6060,203
|
|
20231122,112300,2819611690,6090,6040,6090,6040,184
|
|
20231122,112200,2818494820,6040,6060,6060,6040,3733
|
|
20231122,112100,2795902920,6060,6080,6090,6060,4508
|
|
20231122,112000,2768562140,6070,6060,6070,6060,402
|
|
20231122,111900,2766123510,6060,6070,6070,6060,982
|
|
20231122,111800,2760172030,6060,6090,6090,6060,1029
|
|
20231122,111700,2753927870,6090,6090,6090,6090,55
|
|
20231122,111600,2753592920,6070,6090,6090,6070,959
|
|
20231122,111500,2747764060,6080,6080,6090,6080,2076
|
|
20231122,111400,2735134000,6080,6070,6080,6060,883
|
|
20231122,111300,2729772970,6070,6080,6080,6070,679
|
|
20231122,111200,2725646730,6080,6070,6080,6060,731
|
|
20231122,111100,2721207840,6060,6080,6080,6060,672
|
|
20231122,111000,2717129650,6060,6070,6080,6060,866
|
|
20231122,110900,2711870390,6090,6050,6090,6040,4496
|
|
20231122,110800,2684652360,6050,6070,6090,6050,2317
|
|
20231122,110700,2670621840,6070,6100,6110,6060,6956
|
|
20231122,110600,2628351340,6100,6090,6100,6090,1454
|
|
20231122,110500,2619487870,6090,6080,6100,6080,2279
|
|
20231122,110400,2605596680,6080,6100,6100,6060,3700
|
|
20231122,110300,2583100560,6090,6080,6100,6080,780
|
|
20231122,110200,2578349560,6100,6090,6110,6090,2172
|
|
20231122,110100,2565105120,6090,6070,6090,6060,2593
|
|
20231122,110000,2549354280,6060,6080,6090,6060,4203
|
|
20231122,105900,2523826630,6090,6100,6110,6090,3127
|
|
20231122,105800,2504768020,6120,6110,6120,6100,2303
|
|
20231122,105700,2490702510,6120,6080,6120,6080,2782
|
|
20231122,105600,2473704670,6090,6120,6120,6070,10346
|
|
20231122,105500,2410745770,6130,6120,6130,6080,14437
|
|
20231122,105400,2322559270,6120,6130,6150,6120,18467
|
|
20231122,105300,2209259700,6130,6110,6130,6100,13338
|
|
20231122,105200,2127686460,6110,6090,6130,6080,12016
|
|
20231122,105100,2054318630,6080,6090,6110,6030,10797
|
|
20231122,105000,1988841670,6110,6050,6190,6050,42791
|
|
20231122,104900,1726698050,6050,6050,6050,6050,2251
|
|
20231122,104800,1713079500,6050,6050,6050,6040,200
|
|
20231122,104700,1711869750,6050,6050,6050,6040,260
|
|
20231122,104600,1710297750,6050,6030,6050,6030,2848
|
|
20231122,104500,1693087670,6020,6020,6020,6020,253
|
|
20231122,104400,1691564610,6020,6020,6020,6020,967
|
|
20231122,104300,1685743270,6020,6000,6020,6000,1192
|
|
20231122,104200,1678576740,5980,6000,6000,5980,189
|
|
20231122,104100,1677444080,5980,5980,5980,5980,0
|
|
20231122,104000,1677444080,5980,5980,5980,5980,172
|
|
20231122,103900,1676415520,5980,5990,5990,5980,250
|
|
20231122,103800,1674920310,6000,6000,6000,5990,98
|
|
20231122,103700,1674332620,6000,6010,6010,6000,443
|
|
20231122,103600,1671672420,6000,6000,6000,6000,450
|
|
20231122,103500,1668972420,6000,5990,6000,5990,696
|
|
20231122,103400,1664797880,5980,5980,5980,5980,215
|
|
20231122,103300,1663512180,5980,5980,5980,5980,160
|
|
20231122,103200,1662555380,5980,5960,5980,5960,672
|
|
20231122,103100,1658543350,5960,5960,5960,5960,1069
|
|
20231122,103000,1652172110,5960,5970,5970,5960,4078
|
|
20231122,102900,1627864830,5960,5970,5980,5960,1604
|
|
20231122,102800,1618287160,5970,5980,5980,5970,179
|
|
20231122,102700,1617216990,5980,5980,5980,5980,0
|
|
20231122,102600,1617216990,5980,5970,5980,5970,500
|
|
20231122,102500,1614230100,5970,5970,5970,5960,286
|
|
20231122,102400,1612525080,5970,5970,5980,5970,1524
|
|
20231122,102300,1603426600,5970,5980,5980,5970,1111
|
|
20231122,102200,1596783970,5990,5990,5990,5990,394
|
|
20231122,102100,1594423910,6000,6000,6000,5980,2112
|
|
20231122,102000,1581779550,6000,6000,6000,6000,64
|
|
20231122,101900,1581395550,6000,6000,6030,6000,320
|
|
20231122,101800,1579470150,6000,6010,6010,6000,1018
|
|
20231122,101700,1573355870,6010,6030,6040,6010,1278
|
|
20231122,101600,1565665320,6040,6030,6040,6030,1400
|
|
20231122,101500,1557210020,6030,6020,6030,6020,739
|
|
20231122,101400,1552760530,6030,6040,6040,6020,385
|
|
20231122,101300,1550440700,6040,6040,6040,6040,80
|
|
20231122,101200,1549957500,6040,6030,6040,6030,746
|
|
20231122,101100,1545456750,6030,6030,6040,6030,281
|
|
20231122,101000,1543760660,6030,6020,6030,6020,285
|
|
20231122,100900,1542043990,6020,6020,6020,6020,27
|
|
20231122,100800,1541881450,6020,6020,6020,6020,432
|
|
20231122,100700,1539280810,6020,6030,6040,6010,596
|
|
20231122,100600,1535692010,6040,6050,6050,6030,942
|
|
20231122,100500,1530007210,6040,6040,6060,6040,710
|
|
20231122,100400,1525712030,6040,6020,6040,6020,323
|
|
20231122,100300,1523762090,6020,6020,6020,6010,1154
|
|
20231122,100200,1516820670,6020,6020,6020,6020,54
|
|
20231122,100100,1516495590,6020,6020,6020,6020,7
|
|
20231122,100000,1516453450,6020,6020,6030,6020,922
|
|
20231122,095900,1510902010,6020,6010,6020,6010,358
|
|
20231122,095800,1508749070,6010,6030,6030,6010,1905
|
|
20231122,095700,1497277350,6030,6050,6050,6020,1560
|
|
20231122,095600,1487853900,6060,6050,6060,6050,1448
|
|
20231122,095500,1479081150,6020,6060,6070,6020,2340
|
|
20231122,095400,1464945350,6070,6060,6080,6050,7011
|
|
20231122,095300,1422405890,6060,6030,6060,6030,5564
|
|
20231122,095200,1388753690,6030,6020,6030,6020,354
|
|
20231122,095100,1386620570,6020,6030,6030,6020,1098
|
|
20231122,095000,1380009420,6030,6020,6030,6020,348
|
|
20231122,094900,1377911260,6020,6010,6020,6000,1039
|
|
20231122,094800,1371669360,6020,6030,6030,6000,664
|
|
20231122,094700,1367681420,6020,6040,6040,6010,1963
|
|
20231122,094600,1355839990,6040,6020,6040,6010,1817
|
|
20231122,094500,1344902770,6010,6010,6010,6000,1918
|
|
20231122,094400,1333385890,6010,6010,6020,6000,2620
|
|
20231122,094300,1317642090,6000,6030,6040,6000,1168
|
|
20231122,094200,1310597490,6010,6010,6020,6000,754
|
|
20231122,094100,1306066590,6010,6000,6010,5970,3192
|
|
20231122,094000,1286961250,6000,6020,6020,6000,2155
|
|
20231122,093900,1274022320,6020,6020,6050,6000,7031
|
|
20231122,093800,1231749890,6020,6050,6050,6020,3081
|
|
20231122,093700,1213153330,6050,6050,6060,6040,1949
|
|
20231122,093600,1201366540,6050,6050,6050,6040,2708
|
|
20231122,093500,1185007770,6050,6040,6060,6040,1677
|
|
20231122,093400,1174862880,6040,6060,6060,6040,3103
|
|
20231122,093300,1156093640,6060,6070,6080,6060,3100
|
|
20231122,093200,1137287520,6060,6050,6060,6020,6499
|
|
20231122,093100,1098031660,6050,6070,6120,6030,30914
|
|
20231122,093000,909971410,6070,5990,6070,5990,11871
|
|
20231122,092900,838303660,5990,5990,6000,5990,314
|
|
20231122,092800,836421830,5990,5970,5990,5950,2330
|
|
20231122,092700,822512930,5970,5970,5970,5950,7040
|
|
20231122,092600,780598380,5970,5970,5980,5970,1695
|
|
20231122,092500,770478880,5970,5980,5980,5970,870
|
|
20231122,092400,765280520,5990,6010,6010,5990,1021
|
|
20231122,092300,759159540,6010,5980,6010,5980,1127
|
|
20231122,092200,752420050,6010,5990,6010,5980,336
|
|
20231122,092100,750406030,6010,6000,6020,5980,987
|
|
20231122,092000,744467480,5990,6020,6020,5980,7721
|
|
20231122,091900,698174810,6020,6000,6030,6000,3629
|
|
20231122,091800,676375900,6000,5980,6000,5970,2063
|
|
20231122,091700,664038650,5970,5970,5980,5960,3081
|
|
20231122,091600,645658510,5960,5990,5990,5960,2797
|
|
20231122,091500,628941940,5990,5960,6000,5960,3461
|
|
20231122,091400,608203980,5970,5970,5980,5960,1731
|
|
20231122,091300,597867210,5960,5990,5990,5960,3778
|
|
20231122,091200,575296070,6000,5990,6000,5990,777
|
|
20231122,091100,570637610,5980,5950,5980,5950,1457
|
|
20231122,091000,561941930,5970,5960,5970,5940,4338
|
|
20231122,090900,536126300,5960,6000,6000,5960,1268
|
|
20231122,090800,528551650,6020,5990,6020,5930,10745
|
|
20231122,090700,464259270,5990,6000,6020,5990,1882
|
|
20231122,090600,452960690,6000,6040,6070,6000,11575
|
|
20231122,090500,382973830,6020,5990,6030,5990,11639
|
|
20231122,090400,312909570,5980,5990,5990,5960,4960
|
|
20231122,090300,283249820,6000,6000,6010,5980,12598
|
|
20231122,090200,207767270,6000,6030,6050,5960,10444
|
|
20231122,090100,144920410,6050,5920,6080,5920,16867
|
|
20231122,090000,43346180,5920,5840,5920,5840,6854
|