601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,185800,3713714945,4570,4570,4570,4570,10660
|
|
20231128,185700,3713714945,4570,4570,4570,4570,0
|
|
20231128,185600,3713714945,4570,4570,4570,4570,0
|
|
20231128,185500,3713714945,4570,4570,4570,4570,0
|
|
20231128,185400,3713714945,4570,4570,4570,4570,0
|
|
20231128,185300,3713714945,4570,4570,4570,4570,0
|
|
20231128,185200,3713714945,4570,4570,4570,4570,0
|
|
20231128,185100,3713714945,4570,4570,4570,4570,0
|
|
20231128,185000,3713714945,4570,4570,4570,4570,0
|
|
20231128,184900,3713714945,4570,4570,4570,4570,0
|
|
20231128,184800,3713714945,4570,4570,4570,4570,0
|
|
20231128,184700,3713714945,4570,4570,4570,4570,0
|
|
20231128,184600,3713714945,4570,4570,4570,4570,0
|
|
20231128,184500,3713714945,4570,4570,4570,4570,0
|
|
20231128,184400,3713714945,4570,4570,4570,4570,0
|
|
20231128,184300,3713714945,4570,4570,4570,4570,0
|
|
20231128,184200,3713714945,4570,4570,4570,4570,0
|
|
20231128,184100,3713714945,4570,4570,4570,4570,0
|
|
20231128,184000,3713714945,4570,4570,4570,4570,0
|
|
20231128,183900,3713714945,4570,4570,4570,4570,0
|
|
20231128,183800,3713714945,4570,4570,4570,4570,0
|
|
20231128,183700,3713714945,4570,4570,4570,4570,0
|
|
20231128,183600,3713714945,4570,4570,4570,4570,0
|
|
20231128,183500,3713714945,4570,4570,4570,4570,0
|
|
20231128,183400,3713714945,4570,4570,4570,4570,0
|
|
20231128,183300,3713714945,4570,4570,4570,4570,0
|
|
20231128,183200,3713714945,4570,4570,4570,4570,0
|
|
20231128,183100,3713714945,4570,4570,4570,4570,0
|
|
20231128,183000,3713714945,4570,4570,4570,4570,0
|
|
20231128,182900,3713714945,4570,4570,4570,4570,0
|
|
20231128,182800,3713714945,4570,4570,4570,4570,10660
|
|
20231128,182700,3713714945,4570,4570,4570,4570,0
|
|
20231128,182600,3713714945,4570,4570,4570,4570,0
|
|
20231128,182500,3713714945,4570,4570,4570,4570,0
|
|
20231128,182400,3713714945,4570,4570,4570,4570,0
|
|
20231128,182300,3713714945,4570,4570,4570,4570,0
|
|
20231128,182200,3713714945,4570,4570,4570,4570,0
|
|
20231128,182100,3713714945,4570,4570,4570,4570,0
|
|
20231128,182000,3713714945,4570,4570,4570,4570,0
|
|
20231128,181900,3713714945,4570,4570,4570,4570,0
|
|
20231128,181800,3713714945,4570,4570,4570,4570,0
|
|
20231128,181700,3713714945,4570,4570,4570,4570,0
|
|
20231128,181600,3713714945,4570,4570,4570,4570,0
|
|
20231128,181500,3713714945,4570,4570,4570,4570,0
|
|
20231128,181400,3713714945,4570,4570,4570,4570,0
|
|
20231128,181300,3713714945,4570,4570,4570,4570,0
|
|
20231128,181200,3713714945,4570,4570,4570,4570,0
|
|
20231128,181100,3713714945,4570,4570,4570,4570,0
|
|
20231128,181000,3713714945,4570,4570,4570,4570,0
|
|
20231128,180900,3713714945,4570,4570,4570,4570,0
|
|
20231128,180800,3713714945,4570,4570,4570,4570,0
|
|
20231128,180700,3713714945,4570,4570,4570,4570,0
|
|
20231128,180600,3713714945,4570,4570,4570,4570,0
|
|
20231128,180500,3713714945,4570,4570,4570,4570,0
|
|
20231128,180400,3713714945,4570,4570,4570,4570,0
|
|
20231128,180300,3713714945,4570,4570,4570,4570,0
|
|
20231128,180200,3713714945,4570,4570,4570,4570,0
|
|
20231128,180100,3713714945,4570,4570,4570,4570,0
|
|
20231128,180000,3713714945,4570,4570,4570,4570,0
|
|
20231128,175900,3713714945,4570,4570,4570,4570,0
|
|
20231128,175800,3713714945,4570,4570,4570,4570,10660
|
|
20231128,175700,3713714945,4570,4570,4570,4570,0
|
|
20231128,175600,3713714945,4570,4570,4570,4570,0
|
|
20231128,175500,3713714945,4570,4570,4570,4570,0
|
|
20231128,175400,3713714945,4570,4570,4570,4570,0
|
|
20231128,175300,3713714945,4570,4570,4570,4570,0
|
|
20231128,175200,3713714945,4570,4570,4570,4570,0
|
|
20231128,175100,3713714945,4570,4570,4570,4570,0
|
|
20231128,175000,3713714945,4570,4570,4570,4570,0
|
|
20231128,174900,3713714945,4570,4570,4570,4570,0
|
|
20231128,174800,3713714945,4570,4570,4570,4570,0
|
|
20231128,174700,3713714945,4570,4570,4570,4570,0
|
|
20231128,174600,3713714945,4570,4570,4570,4570,0
|
|
20231128,174500,3713714945,4570,4570,4570,4570,0
|
|
20231128,174400,3713714945,4570,4570,4570,4570,0
|
|
20231128,174300,3713714945,4570,4570,4570,4570,0
|
|
20231128,174200,3713714945,4570,4570,4570,4570,0
|
|
20231128,174100,3713714945,4570,4570,4570,4570,0
|
|
20231128,174000,3713714945,4570,4570,4570,4570,0
|
|
20231128,173900,3713714945,4570,4570,4570,4570,0
|
|
20231128,173800,3713714945,4570,4570,4570,4570,0
|
|
20231128,173700,3713714945,4570,4570,4570,4570,0
|
|
20231128,173600,3713714945,4570,4570,4570,4570,0
|
|
20231128,173500,3713714945,4570,4570,4570,4570,0
|
|
20231128,173400,3713714945,4570,4570,4570,4570,0
|
|
20231128,173300,3713714945,4570,4570,4570,4570,0
|
|
20231128,173200,3713714945,4570,4570,4570,4570,0
|
|
20231128,173100,3713714945,4570,4570,4570,4570,0
|
|
20231128,173000,3713714945,4570,4570,4570,4570,0
|
|
20231128,172900,3713714945,4570,4570,4570,4570,0
|
|
20231128,172800,3713714945,4570,4570,4570,4570,10660
|
|
20231128,172700,3713714945,4570,4570,4570,4570,0
|
|
20231128,172600,3713714945,4570,4570,4570,4570,0
|
|
20231128,172500,3713714945,4570,4570,4570,4570,0
|
|
20231128,172400,3713714945,4570,4570,4570,4570,0
|
|
20231128,172300,3713714945,4570,4570,4570,4570,0
|
|
20231128,172200,3713714945,4570,4570,4570,4570,0
|
|
20231128,172100,3713714945,4570,4570,4570,4570,0
|
|
20231128,172000,3713714945,4570,4570,4570,4570,0
|
|
20231128,171900,3713714945,4570,4570,4570,4570,0
|
|
20231128,171800,3713714945,4570,4570,4570,4570,0
|
|
20231128,171700,3713714945,4570,4570,4570,4570,0
|
|
20231128,171600,3713714945,4570,4570,4570,4570,0
|
|
20231128,171500,3713714945,4570,4570,4570,4570,0
|
|
20231128,171400,3713714945,4570,4570,4570,4570,0
|
|
20231128,171300,3713714945,4570,4570,4570,4570,0
|
|
20231128,171200,3713714945,4570,4570,4570,4570,0
|
|
20231128,171100,3713714945,4570,4570,4570,4570,0
|
|
20231128,171000,3713714945,4570,4570,4570,4570,0
|
|
20231128,170900,3713714945,4570,4570,4570,4570,0
|
|
20231128,170800,3713714945,4570,4570,4570,4570,0
|
|
20231128,170700,3713714945,4570,4570,4570,4570,0
|
|
20231128,170600,3713714945,4570,4570,4570,4570,0
|
|
20231128,170500,3713714945,4570,4570,4570,4570,0
|
|
20231128,170400,3713714945,4570,4570,4570,4570,0
|
|
20231128,170300,3713714945,4570,4570,4570,4570,0
|
|
20231128,170200,3713714945,4570,4570,4570,4570,0
|
|
20231128,170100,3713714945,4570,4570,4570,4570,0
|
|
20231128,170000,3713714945,4570,4570,4570,4570,0
|
|
20231128,165900,3713714945,4570,4570,4570,4570,0
|
|
20231128,165800,3713714945,4570,4570,4570,4570,10660
|
|
20231128,165700,3713714945,4570,4570,4570,4570,0
|
|
20231128,165600,3713714945,4570,4570,4570,4570,0
|
|
20231128,165500,3713714945,4570,4570,4570,4570,0
|
|
20231128,165400,3713714945,4570,4570,4570,4570,0
|
|
20231128,165300,3713714945,4570,4570,4570,4570,0
|
|
20231128,165200,3713714945,4570,4570,4570,4570,0
|
|
20231128,165100,3713714945,4570,4570,4570,4570,0
|
|
20231128,165000,3713714945,4570,4570,4570,4570,0
|
|
20231128,164900,3713714945,4570,4570,4570,4570,0
|
|
20231128,164800,3713714945,4570,4570,4570,4570,0
|
|
20231128,164700,3713714945,4570,4570,4570,4570,0
|
|
20231128,164600,3713714945,4570,4570,4570,4570,0
|
|
20231128,164500,3713714945,4570,4570,4570,4570,0
|
|
20231128,164400,3713714945,4570,4570,4570,4570,0
|
|
20231128,164300,3713714945,4570,4570,4570,4570,0
|
|
20231128,164200,3713714945,4570,4570,4570,4570,0
|
|
20231128,164100,3713714945,4570,4570,4570,4570,0
|
|
20231128,164000,3713714945,4570,4570,4570,4570,0
|
|
20231128,163900,3713714945,4570,4570,4570,4570,0
|
|
20231128,163800,3713714945,4570,4570,4570,4570,0
|
|
20231128,163700,3713714945,4570,4570,4570,4570,0
|
|
20231128,163600,3713714945,4570,4570,4570,4570,0
|
|
20231128,163500,3713714945,4570,4570,4570,4570,0
|
|
20231128,163400,3713714945,4570,4570,4570,4570,0
|
|
20231128,163300,3713714945,4570,4570,4570,4570,0
|
|
20231128,163200,3713714945,4570,4570,4570,4570,0
|
|
20231128,163100,3713714945,4570,4570,4570,4570,0
|
|
20231128,163000,3713714945,4570,4570,4570,4570,0
|
|
20231128,162900,3713714945,4570,4570,4570,4570,0
|
|
20231128,162800,3713714945,4570,4570,4570,4570,10660
|
|
20231128,162700,3713714945,4570,4570,4570,4570,0
|
|
20231128,162600,3713714945,4570,4570,4570,4570,0
|
|
20231128,162500,3713714945,4570,4570,4570,4570,0
|
|
20231128,162400,3713714945,4570,4570,4570,4570,0
|
|
20231128,162300,3713714945,4570,4570,4570,4570,0
|
|
20231128,162200,3713714945,4570,4570,4570,4570,0
|
|
20231128,162100,3713714945,4570,4570,4570,4570,0
|
|
20231128,162000,3713714945,4570,4570,4570,4570,0
|
|
20231128,161900,3713714945,4570,4570,4570,4570,0
|
|
20231128,161800,3713714945,4570,4570,4570,4570,0
|
|
20231128,161700,3713714945,4570,4570,4570,4570,0
|
|
20231128,161600,3713714945,4570,4570,4570,4570,0
|
|
20231128,161500,3713714945,4570,4570,4570,4570,0
|
|
20231128,161400,3713714945,4570,4570,4570,4570,0
|
|
20231128,161300,3713714945,4570,4570,4570,4570,0
|
|
20231128,161200,3713714945,4570,4570,4570,4570,0
|
|
20231128,161100,3713714945,4570,4570,4570,4570,0
|
|
20231128,161000,3713714945,4570,4570,4570,4570,0
|
|
20231128,160900,3713714945,4570,4570,4570,4570,0
|
|
20231128,160800,3713714945,4570,4570,4570,4570,0
|
|
20231128,160700,3713714945,4570,4570,4570,4570,0
|
|
20231128,160600,3713714945,4570,4570,4570,4570,0
|
|
20231128,160500,3713714945,4570,4570,4570,4570,0
|
|
20231128,160400,3713714945,4570,4570,4570,4570,0
|
|
20231128,160300,3713714945,4570,4570,4570,4570,0
|
|
20231128,160200,3713714945,4570,4570,4570,4570,0
|
|
20231128,160100,3713714945,4570,4570,4570,4570,0
|
|
20231128,160000,3713714945,4570,4570,4570,4570,0
|
|
20231128,155900,3713714945,4570,4570,4570,4570,0
|
|
20231128,155800,3713714945,4570,4570,4570,4570,10660
|
|
20231128,155700,3713714945,4570,4570,4570,4570,0
|
|
20231128,155600,3713714945,4570,4570,4570,4570,0
|
|
20231128,155500,3713714945,4570,4570,4570,4570,0
|
|
20231128,155400,3713714945,4570,4570,4570,4570,0
|
|
20231128,155300,3713714945,4570,4570,4570,4570,0
|
|
20231128,155200,3713714945,4570,4570,4570,4570,0
|
|
20231128,155100,3713714945,4570,4570,4570,4570,0
|
|
20231128,155000,3713714945,4570,4570,4570,4570,0
|
|
20231128,154900,3713714945,4570,4570,4570,4570,0
|
|
20231128,154800,3713714945,4570,4570,4570,4570,0
|
|
20231128,154700,3713714945,4570,4570,4570,4570,0
|
|
20231128,154600,3713714945,4570,4570,4570,4570,0
|
|
20231128,154500,3713714945,4570,4570,4570,4570,0
|
|
20231128,154400,3713714945,4570,4570,4570,4570,0
|
|
20231128,154300,3713714945,4570,4570,4570,4570,0
|
|
20231128,154200,3713714945,4570,4570,4570,4570,0
|
|
20231128,154100,3713714945,4570,4570,4570,4570,0
|
|
20231128,154000,3713714945,4570,4570,4570,4570,0
|
|
20231128,153900,3713714945,4570,4570,4570,4570,0
|
|
20231128,153800,3713714945,4570,4570,4570,4570,0
|
|
20231128,153700,3713714945,4570,4570,4570,4570,0
|
|
20231128,153600,3713714945,4570,4570,4570,4570,0
|
|
20231128,153500,3713714945,4570,4570,4570,4570,0
|
|
20231128,153400,3713714945,4570,4570,4570,4570,0
|
|
20231128,153300,3713714945,4570,4570,4570,4570,0
|
|
20231128,153200,3713714945,4570,4570,4570,4570,0
|
|
20231128,153100,3713714945,4570,4570,4570,4570,0
|
|
20231128,153000,3713714945,4570,4570,4570,4570,10660
|
|
20231128,152900,3664998745,4595,4595,4595,4595,0
|
|
20231128,152800,3664998745,4595,4595,4595,4595,0
|
|
20231128,152700,3664998745,4595,4595,4595,4595,0
|
|
20231128,152600,3664998745,4595,4595,4595,4595,0
|
|
20231128,152500,3664998745,4595,4595,4595,4595,0
|
|
20231128,152400,3664998745,4595,4595,4595,4595,0
|
|
20231128,152300,3664998745,4595,4595,4595,4595,0
|
|
20231128,152200,3664998745,4595,4595,4595,4595,0
|
|
20231128,152100,3664998745,4595,4595,4595,4595,0
|
|
20231128,152000,3664998745,4595,4595,4595,4595,0
|
|
20231128,151900,3664998745,4595,4580,4600,4570,13269
|
|
20231128,151800,3604155980,4580,4575,4580,4575,1026
|
|
20231128,151700,3599459210,4575,4575,4580,4575,2228
|
|
20231128,151600,3589266060,4580,4575,4580,4575,3557
|
|
20231128,151500,3572982855,4575,4575,4575,4570,1556
|
|
20231128,151400,3565865560,4580,4570,4580,4565,1217
|
|
20231128,151300,3560302725,4570,4560,4570,4560,2123
|
|
20231128,151200,3550613470,4565,4555,4565,4555,6229
|
|
20231128,151100,3522213760,4550,4550,4555,4550,3070
|
|
20231128,151000,3508240145,4550,4555,4555,4550,6090
|
|
20231128,150900,3480523225,4555,4550,4555,4550,601
|
|
20231128,150800,3477785720,4555,4555,4555,4555,1274
|
|
20231128,150700,3471982650,4555,4550,4555,4545,2686
|
|
20231128,150600,3459761760,4545,4550,4550,4540,637
|
|
20231128,150500,3456866700,4540,4545,4545,4540,100
|
|
20231128,150400,3456412675,4540,4545,4545,4540,2650
|
|
20231128,150300,3444370960,4545,4545,4550,4545,2179
|
|
20231128,150200,3434466365,4550,4550,4555,4545,2962
|
|
20231128,150100,3420982230,4555,4555,4555,4555,31
|
|
20231128,150000,3420841025,4555,4555,4555,4555,221
|
|
20231128,145900,3419834370,4555,4550,4555,4545,1081
|
|
20231128,145800,3414915800,4550,4550,4550,4550,22
|
|
20231128,145700,3414815700,4555,4555,4555,4555,500
|
|
20231128,145600,3412538200,4550,4555,4555,4550,1578
|
|
20231128,145500,3405355435,4555,4555,4560,4555,2250
|
|
20231128,145400,3395098685,4555,4555,4555,4555,45
|
|
20231128,145300,3394893710,4560,4560,4560,4550,1024
|
|
20231128,145200,3390233780,4565,4555,4565,4550,4081
|
|
20231128,145100,3371630640,4550,4555,4555,4550,300
|
|
20231128,145000,3370264390,4550,4555,4555,4550,1598
|
|
20231128,144900,3362991220,4555,4550,4555,4550,801
|
|
20231128,144800,3359344165,4555,4555,4555,4555,746
|
|
20231128,144700,3355946135,4555,4560,4560,4555,1995
|
|
20231128,144600,3346856515,4560,4565,4565,4560,2475
|
|
20231128,144500,3335570405,4565,4570,4570,4565,3910
|
|
20231128,144400,3317714870,4570,4575,4575,4570,1292
|
|
20231128,144300,3311809930,4570,4575,4575,4570,1242
|
|
20231128,144200,3306132355,4575,4580,4580,4575,644
|
|
20231128,144100,3303185920,4580,4580,4580,4580,13
|
|
20231128,144000,3303126380,4580,4575,4580,4575,696
|
|
20231128,143900,3299939125,4575,4575,4575,4570,334
|
|
20231128,143800,3298411150,4570,4570,4570,4570,121
|
|
20231128,143700,3297858180,4570,4565,4580,4565,594
|
|
20231128,143600,3295140855,4580,4565,4580,4565,210
|
|
20231128,143500,3294179205,4565,4575,4575,4565,794
|
|
20231128,143400,3290554545,4585,4570,4585,4570,566
|
|
20231128,143300,3287963425,4570,4580,4590,4570,1298
|
|
20231128,143200,3282008525,4570,4570,4570,4570,185
|
|
20231128,143100,3281163075,4570,4570,4570,4570,185
|
|
20231128,143000,3280317625,4570,4585,4585,4570,284
|
|
20231128,142900,3279017135,4585,4590,4590,4585,250
|
|
20231128,142800,3277870635,4590,4580,4590,4580,1000
|
|
20231128,142700,3273283830,4590,4580,4595,4565,4421
|
|
20231128,142600,3252986645,4575,4560,4575,4555,4471
|
|
20231128,142500,3232553515,4550,4555,4560,4550,4199
|
|
20231128,142400,3213443890,4555,4555,4560,4555,327
|
|
20231128,142300,3211954000,4555,4550,4560,4550,2403
|
|
20231128,142200,3201020310,4560,4550,4560,4550,432
|
|
20231128,142100,3199054700,4550,4550,4550,4550,217
|
|
20231128,142000,3198067350,4550,4550,4560,4550,858
|
|
20231128,141900,3194163330,4550,4550,4550,4550,0
|
|
20231128,141800,3194163330,4550,4560,4565,4550,265
|
|
20231128,141700,3192954935,4560,4560,4560,4560,100
|
|
20231128,141600,3192498935,4560,4560,4560,4560,1023
|
|
20231128,141500,3187834055,4560,4540,4560,4530,6573
|
|
20231128,141400,3157943840,4550,4545,4550,4545,1006
|
|
20231128,141300,3153366580,4550,4540,4550,4540,244
|
|
20231128,141200,3152256775,4525,4530,4530,4525,1273
|
|
20231128,141100,3146490335,4530,4530,4530,4530,0
|
|
20231128,141000,3146490335,4530,4530,4530,4530,320
|
|
20231128,140900,3145040735,4525,4525,4525,4525,214
|
|
20231128,140800,3144072385,4525,4525,4525,4525,1
|
|
20231128,140700,3144067860,4525,4530,4550,4525,1006
|
|
20231128,140600,3139499435,4520,4525,4525,4520,918
|
|
20231128,140500,3135348830,4525,4520,4525,4520,165
|
|
20231128,140400,3134602725,4515,4530,4530,4515,3666
|
|
20231128,140300,3118028370,4530,4530,4530,4525,1095
|
|
20231128,140200,3113073415,4530,4530,4530,4530,15
|
|
20231128,140100,3113005465,4530,4530,4530,4530,200
|
|
20231128,140000,3112099465,4530,4525,4530,4525,2968
|
|
20231128,135900,3098666560,4525,4530,4530,4515,1751
|
|
20231128,135800,3090755075,4525,4525,4525,4520,5893
|
|
20231128,135700,3064112590,4525,4525,4530,4525,70
|
|
20231128,135600,3063795585,4525,4525,4525,4525,93
|
|
20231128,135500,3063374760,4530,4530,4530,4520,1114
|
|
20231128,135400,3058335805,4530,4530,4530,4525,2223
|
|
20231128,135300,3048271615,4530,4530,4530,4525,673
|
|
20231128,135200,3045224300,4530,4535,4535,4525,2789
|
|
20231128,135100,3032593750,4535,4540,4540,4535,304
|
|
20231128,135000,3031215105,4550,4540,4550,4535,291
|
|
20231128,134900,3029892250,4530,4530,4550,4530,1114
|
|
20231128,134800,3024826365,4530,4530,4530,4530,135
|
|
20231128,134700,3024214815,4525,4525,4525,4520,3388
|
|
20231128,134600,3008891555,4525,4530,4550,4520,9192
|
|
20231128,134500,2967274635,4530,4530,4530,4530,54
|
|
20231128,134400,2967030015,4530,4530,4530,4530,1503
|
|
20231128,134300,2960221425,4530,4530,4550,4525,828
|
|
20231128,134200,2956470630,4530,4540,4540,4525,8144
|
|
20231128,134100,2919571480,4540,4540,4540,4540,118
|
|
20231128,134000,2919035760,4540,4540,4540,4540,1639
|
|
20231128,133900,2911594700,4540,4535,4540,4535,97
|
|
20231128,133800,2911154725,4540,4540,4540,4535,15
|
|
20231128,133700,2911086675,4540,4540,4540,4540,11
|
|
20231128,133600,2911036735,4530,4540,4540,4530,5356
|
|
20231128,133500,2886763065,4540,4545,4545,4535,2400
|
|
20231128,133400,2875871575,4545,4545,4545,4540,1085
|
|
20231128,133300,2870942750,4545,4545,4545,4545,710
|
|
20231128,133200,2867715800,4550,4545,4550,4545,6
|
|
20231128,133100,2867688520,4545,4545,4545,4545,306
|
|
20231128,133000,2866297750,4540,4545,4550,4540,770
|
|
20231128,132900,2862800250,4550,4545,4550,4545,167
|
|
20231128,132800,2862041160,4540,4545,4550,4540,436
|
|
20231128,132700,2860060695,4540,4550,4555,4540,555
|
|
20231128,132600,2857538115,4550,4555,4555,4550,226
|
|
20231128,132500,2856509365,4555,4545,4555,4545,536
|
|
20231128,132400,2854071550,4545,4550,4550,4545,2001
|
|
20231128,132300,2844972005,4555,4545,4555,4530,5155
|
|
20231128,132200,2821603035,4535,4540,4550,4535,2073
|
|
20231128,132100,2812195555,4540,4550,4555,4540,745
|
|
20231128,132000,2808810230,4560,4560,4565,4540,10755
|
|
20231128,131900,2759905145,4560,4565,4565,4560,74
|
|
20231128,131800,2759567695,4570,4570,4570,4555,58
|
|
20231128,131700,2759303185,4560,4570,4570,4560,630
|
|
20231128,131600,2756430340,4575,4570,4575,4560,119
|
|
20231128,131500,2755887455,4570,4570,4570,4560,44
|
|
20231128,131400,2755686425,4575,4580,4580,4570,7
|
|
20231128,131300,2755654400,4550,4570,4570,4550,5211
|
|
20231128,131200,2731921700,4565,4570,4570,4565,195
|
|
20231128,131100,2731031465,4570,4560,4580,4560,214
|
|
20231128,131000,2730053395,4560,4560,4560,4560,222
|
|
20231128,130900,2729041075,4560,4560,4560,4560,93
|
|
20231128,130800,2728616995,4560,4565,4570,4560,69
|
|
20231128,130700,2728301930,4555,4580,4580,4555,5521
|
|
20231128,130600,2703123230,4580,4580,4580,4580,67
|
|
20231128,130500,2702816370,4580,4570,4580,4570,39
|
|
20231128,130400,2702638050,4570,4565,4570,4565,192
|
|
20231128,130300,2701760670,4565,4570,4570,4565,215
|
|
20231128,130200,2700779045,4580,4580,4580,4575,31
|
|
20231128,130100,2700637155,4565,4565,4565,4565,180
|
|
20231128,130000,2699815455,4565,4570,4570,4565,250
|
|
20231128,125900,2698674100,4580,4580,4580,4580,10
|
|
20231128,125800,2698628300,4590,4590,4590,4590,0
|
|
20231128,125700,2698628300,4590,4570,4590,4570,1363
|
|
20231128,125600,2692395370,4570,4570,4570,4570,106
|
|
20231128,125500,2691910950,4570,4570,4570,4570,210
|
|
20231128,125400,2690951250,4565,4570,4570,4565,258
|
|
20231128,125300,2689773465,4570,4570,4570,4570,721
|
|
20231128,125200,2686478495,4570,4570,4570,4570,200
|
|
20231128,125100,2685564495,4570,4570,4570,4570,146
|
|
20231128,125000,2684897275,4565,4570,4570,4565,1218
|
|
20231128,124900,2679336015,4570,4570,4570,4570,146
|
|
20231128,124800,2678668795,4570,4570,4570,4570,615
|
|
20231128,124700,2675858245,4575,4575,4575,4575,43
|
|
20231128,124600,2675661520,4575,4575,4575,4570,9446
|
|
20231128,124500,2632485755,4575,4580,4580,4575,1165
|
|
20231128,124400,2627155120,4580,4585,4585,4575,3101
|
|
20231128,124300,2612967685,4575,4585,4585,4575,527
|
|
20231128,124200,2610551450,4585,4580,4585,4580,20
|
|
20231128,124100,2610459760,4585,4580,4585,4580,160
|
|
20231128,124000,2609726860,4580,4575,4580,4575,256
|
|
20231128,123900,2608555090,4575,4570,4575,4570,191
|
|
20231128,123800,2607682145,4570,4570,4570,4565,74
|
|
20231128,123700,2607344215,4565,4565,4570,4555,6077
|
|
20231128,123600,2579631935,4570,4565,4575,4560,10164
|
|
20231128,123500,2533263070,4565,4565,4565,4565,188
|
|
20231128,123400,2532404850,4565,4560,4565,4555,1677
|
|
20231128,123300,2524752805,4560,4570,4570,4555,9482
|
|
20231128,123200,2481488890,4570,4575,4580,4570,1033
|
|
20231128,123100,2476762760,4575,4585,4585,4575,942
|
|
20231128,123000,2472449790,4585,4585,4585,4585,22
|
|
20231128,122900,2472348920,4580,4580,4580,4580,3548
|
|
20231128,122800,2456099080,4580,4575,4590,4565,1243
|
|
20231128,122700,2450400500,4575,4585,4585,4560,17322
|
|
20231128,122600,2371259620,4580,4585,4585,4575,5694
|
|
20231128,122500,2345182460,4585,4585,4600,4585,344
|
|
20231128,122400,2343605205,4585,4590,4590,4585,2841
|
|
20231128,122300,2330578480,4590,4595,4595,4590,58
|
|
20231128,122200,2330312135,4595,4595,4595,4595,18
|
|
20231128,122100,2330229425,4600,4600,4600,4600,3
|
|
20231128,122000,2330215625,4595,4590,4600,4590,3606
|
|
20231128,121900,2313662475,4590,4600,4600,4585,3729
|
|
20231128,121800,2296544960,4595,4600,4605,4595,1585
|
|
20231128,121700,2289257725,4600,4595,4600,4595,3
|
|
20231128,121600,2289243930,4600,4600,4600,4600,33
|
|
20231128,121500,2289092130,4600,4600,4600,4600,21
|
|
20231128,121400,2288995530,4600,4600,4600,4600,292
|
|
20231128,121300,2287652330,4600,4600,4600,4600,434
|
|
20231128,121200,2285655930,4600,4600,4600,4600,227
|
|
20231128,121100,2284611730,4595,4600,4600,4595,350
|
|
20231128,121000,2283001830,4600,4590,4600,4590,1554
|
|
20231128,120900,2275868590,4590,4585,4590,4580,309
|
|
20231128,120800,2274451205,4580,4590,4590,4580,2106
|
|
20231128,120700,2264795750,4590,4590,4590,4585,1226
|
|
20231128,120600,2259174245,4590,4595,4595,4585,3499
|
|
20231128,120500,2243116155,4590,4600,4600,4590,2973
|
|
20231128,120400,2229459385,4595,4605,4605,4595,4243
|
|
20231128,120300,2209941505,4605,4605,4610,4600,1458
|
|
20231128,120200,2203233045,4610,4610,4610,4605,4652
|
|
20231128,120100,2181809725,4610,4610,4610,4610,2245
|
|
20231128,120000,2171460275,4610,4610,4610,4605,197
|
|
20231128,115900,2170552220,4610,4605,4610,4605,770
|
|
20231128,115800,2167003715,4605,4610,4610,4605,1054
|
|
20231128,115700,2162149700,4610,4610,4615,4610,2953
|
|
20231128,115600,2148536360,4615,4615,4615,4610,455
|
|
20231128,115500,2146438385,4615,4615,4615,4615,1603
|
|
20231128,115400,2139040540,4615,4615,4615,4615,643
|
|
20231128,115300,2136073095,4615,4610,4615,4610,785
|
|
20231128,115200,2132453820,4615,4620,4620,4610,17142
|
|
20231128,115100,2053406840,4620,4625,4625,4620,8571
|
|
20231128,115000,2013786060,4630,4630,4630,4630,2069
|
|
20231128,114900,2004206590,4630,4630,4630,4630,715
|
|
20231128,114800,2000896140,4630,4630,4630,4625,1922
|
|
20231128,114700,1991997390,4630,4645,4645,4625,26324
|
|
20231128,114600,1870008465,4645,4645,4645,4645,200
|
|
20231128,114500,1869079465,4645,4645,4645,4645,602
|
|
20231128,114400,1866283175,4645,4645,4645,4645,15
|
|
20231128,114300,1866213500,4650,4650,4650,4650,10
|
|
20231128,114200,1866167000,4650,4650,4650,4650,0
|
|
20231128,114100,1866167000,4650,4645,4650,4645,280
|
|
20231128,114000,1864866350,4640,4650,4650,4640,285
|
|
20231128,113900,1863542950,4650,4640,4650,4640,101
|
|
20231128,113800,1863074300,4640,4640,4650,4640,371
|
|
20231128,113700,1861352500,4640,4645,4650,4640,2016
|
|
20231128,113600,1851985090,4645,4650,4655,4645,8400
|
|
20231128,113500,1812926165,4655,4655,4660,4650,1056
|
|
20231128,113400,1808014255,4655,4655,4655,4655,504
|
|
20231128,113300,1805668135,4660,4660,4660,4660,0
|
|
20231128,113200,1805668135,4660,4650,4660,4650,51
|
|
20231128,113100,1805430975,4650,4655,4660,4650,1067
|
|
20231128,113000,1800464395,4655,4655,4655,4655,17
|
|
20231128,112900,1800385260,4665,4665,4670,4660,2745
|
|
20231128,112800,1787589500,4670,4665,4670,4665,215
|
|
20231128,112700,1786585465,4665,4655,4665,4655,1444
|
|
20231128,112600,1779855545,4655,4655,4660,4655,2856
|
|
20231128,112500,1766554070,4655,4650,4655,4650,3239
|
|
20231128,112400,1751492715,4655,4645,4655,4640,4001
|
|
20231128,112300,1732900790,4645,4645,4645,4640,2039
|
|
20231128,112200,1723429825,4640,4640,4645,4640,2008
|
|
20231128,112100,1714108425,4645,4640,4645,4640,1760
|
|
20231128,112000,1705939060,4640,4640,4640,4640,503
|
|
20231128,111900,1703605140,4645,4640,4645,4640,33
|
|
20231128,111800,1703451905,4640,4640,4640,4630,58
|
|
20231128,111700,1703183000,4640,4645,4645,4630,3663
|
|
20231128,111600,1686222240,4630,4645,4645,4630,12663
|
|
20231128,111500,1627470815,4650,4650,4650,4645,5025
|
|
20231128,111400,1604123060,4650,4655,4655,4645,507
|
|
20231128,111300,1601765545,4655,4650,4655,4650,1068
|
|
20231128,111200,1596799340,4650,4655,4655,4650,1825
|
|
20231128,111100,1588311490,4655,4655,4655,4655,200
|
|
20231128,111000,1587380490,4655,4650,4655,4645,1190
|
|
20231128,110900,1581847165,4650,4650,4655,4650,1313
|
|
20231128,110800,1575741660,4650,4650,4655,4650,360
|
|
20231128,110700,1574067610,4650,4650,4650,4650,444
|
|
20231128,110600,1572003010,4645,4650,4650,4645,1909
|
|
20231128,110500,1563134540,4650,4650,4650,4650,1
|
|
20231128,110400,1563129890,4655,4650,4655,4650,21
|
|
20231128,110300,1563032235,4650,4650,4650,4650,200
|
|
20231128,110200,1562102235,4650,4650,4650,4645,3774
|
|
20231128,110100,1544559135,4650,4650,4650,4650,0
|
|
20231128,110000,1544559135,4650,4645,4650,4645,2637
|
|
20231128,105900,1532297590,4650,4640,4650,4640,1155
|
|
20231128,105800,1526932960,4645,4645,4645,4640,407
|
|
20231128,105700,1525042455,4645,4645,4645,4645,342
|
|
20231128,105600,1523453865,4640,4655,4655,4640,10266
|
|
20231128,105500,1475723540,4660,4660,4660,4660,0
|
|
20231128,105400,1475723540,4660,4660,4660,4660,9
|
|
20231128,105300,1475681600,4660,4660,4660,4660,1
|
|
20231128,105200,1475676940,4655,4655,4660,4655,462
|
|
20231128,105100,1473526325,4660,4660,4660,4660,3
|
|
20231128,105000,1473512345,4660,4655,4660,4655,1377
|
|
20231128,104900,1467102405,4655,4655,4655,4655,284
|
|
20231128,104800,1465780385,4655,4655,4655,4655,249
|
|
20231128,104700,1464621290,4655,4655,4660,4650,1605
|
|
20231128,104600,1457157985,4650,4655,4655,4650,700
|
|
20231128,104500,1453902700,4650,4650,4650,4650,4902
|
|
20231128,104400,1431108400,4650,4660,4665,4650,6107
|
|
20231128,104300,1402685800,4660,4660,4660,4660,2582
|
|
20231128,104200,1390653680,4660,4660,4660,4660,960
|
|
20231128,104100,1386180080,4670,4660,4670,4655,2737
|
|
20231128,104000,1373425655,4670,4670,4670,4670,11
|
|
20231128,103900,1373374285,4660,4670,4670,4660,7760
|
|
20231128,103800,1337203500,4665,4670,4670,4665,503
|
|
20231128,103700,1334856700,4670,4670,4675,4670,955
|
|
20231128,103600,1330396845,4670,4675,4675,4670,206
|
|
20231128,103500,1329434795,4675,4670,4675,4670,802
|
|
20231128,103400,1325686950,4675,4670,4675,4670,2103
|
|
20231128,103300,1315860680,4670,4665,4670,4665,2415
|
|
20231128,103200,1304594695,4670,4660,4670,4660,233
|
|
20231128,103100,1303506605,4660,4665,4670,4655,5719
|
|
20231128,103000,1276843475,4665,4670,4670,4665,2187
|
|
20231128,102900,1266641015,4670,4665,4670,4665,497
|
|
20231128,102800,1264322380,4665,4670,4670,4665,3130
|
|
20231128,102700,1249708290,4675,4675,4675,4670,122
|
|
20231128,102600,1249138440,4675,4675,4675,4670,237
|
|
20231128,102500,1248031465,4675,4675,4675,4670,865
|
|
20231128,102400,1243991400,4675,4675,4675,4675,0
|
|
20231128,102300,1243991400,4675,4675,4675,4675,761
|
|
20231128,102200,1240433725,4675,4675,4675,4675,1
|
|
20231128,102100,1240429050,4680,4680,4685,4680,962
|
|
20231128,102000,1235926885,4685,4685,4685,4685,183
|
|
20231128,101900,1235069530,4685,4685,4685,4685,154
|
|
20231128,101800,1234348040,4690,4690,4690,4690,50
|
|
20231128,101700,1234113540,4685,4685,4685,4685,1257
|
|
20231128,101600,1228224495,4685,4685,4685,4685,0
|
|
20231128,101500,1228224495,4685,4680,4685,4680,698
|
|
20231128,101400,1224957345,4675,4675,4680,4675,388
|
|
20231128,101300,1223143430,4675,4675,4675,4675,1070
|
|
20231128,101200,1218141180,4670,4670,4670,4670,1012
|
|
20231128,101100,1213415140,4665,4660,4665,4660,2086
|
|
20231128,101000,1203692520,4660,4660,4670,4660,295
|
|
20231128,100900,1202316820,4675,4675,4675,4660,82
|
|
20231128,100800,1201933485,4680,4680,4680,4680,30
|
|
20231128,100700,1201793085,4680,4665,4680,4660,2161
|
|
20231128,100600,1191707870,4665,4685,4685,4665,170
|
|
20231128,100500,1190914620,4660,4665,4665,4655,300
|
|
20231128,100400,1189516590,4685,4655,4685,4650,7051
|
|
20231128,100300,1156674430,4655,4670,4670,4650,17902
|
|
20231128,100200,1073204225,4680,4680,4680,4680,4
|
|
20231128,100100,1073185505,4675,4675,4675,4675,357
|
|
20231128,100000,1071516530,4675,4670,4675,4670,445
|
|
20231128,095900,1069437085,4675,4675,4675,4675,3073
|
|
20231128,095800,1055070810,4675,4675,4680,4675,1294
|
|
20231128,095700,1049021210,4675,4675,4680,4675,1956
|
|
20231128,095600,1039876810,4675,4685,4690,4675,3720
|
|
20231128,095500,1022458955,4685,4690,4690,4685,306
|
|
20231128,095400,1021025295,4690,4695,4695,4690,461
|
|
20231128,095300,1018862385,4700,4695,4700,4695,225
|
|
20231128,095200,1017805985,4695,4695,4700,4695,1075
|
|
20231128,095100,1012754585,4695,4680,4700,4680,8583
|
|
20231128,095000,972476710,4680,4685,4685,4680,234
|
|
20231128,094900,971380570,4685,4680,4685,4680,1709
|
|
20231128,094800,963378620,4675,4675,4675,4670,26
|
|
20231128,094700,963257075,4675,4670,4675,4665,6760
|
|
20231128,094600,931673600,4670,4670,4670,4670,1125
|
|
20231128,094500,926419850,4670,4680,4680,4670,2867
|
|
20231128,094400,913019295,4680,4680,4680,4680,139
|
|
20231128,094300,912368775,4675,4675,4685,4670,240
|
|
20231128,094200,911245495,4675,4685,4685,4670,1354
|
|
20231128,094100,904914850,4685,4675,4685,4670,3206
|
|
20231128,094000,889923350,4660,4680,4680,4660,16896
|
|
20231128,093900,811137600,4675,4675,4680,4675,1754
|
|
20231128,093800,802936150,4675,4680,4680,4675,3574
|
|
20231128,093700,786222390,4680,4680,4695,4680,1269
|
|
20231128,093600,780270310,4680,4685,4685,4680,10096
|
|
20231128,093500,732984935,4685,4690,4690,4685,9571
|
|
20231128,093400,688111120,4690,4690,4690,4690,440
|
|
20231128,093300,686047520,4690,4690,4690,4690,1903
|
|
20231128,093200,677122450,4690,4695,4695,4690,3009
|
|
20231128,093100,662999295,4700,4695,4700,4695,6766
|
|
20231128,093000,631203305,4695,4690,4695,4690,12491
|
|
20231128,092900,572569915,4685,4680,4690,4680,567
|
|
20231128,092800,569914935,4685,4680,4690,4680,1695
|
|
20231128,092700,561972875,4695,4675,4695,4675,2539
|
|
20231128,092600,550072585,4675,4675,4690,4675,1240
|
|
20231128,092500,544261710,4675,4690,4690,4675,6000
|
|
20231128,092400,516204380,4690,4690,4690,4685,1222
|
|
20231128,092300,510475260,4685,4685,4685,4680,10598
|
|
20231128,092200,460844415,4685,4695,4695,4680,3443
|
|
20231128,092100,444700465,4695,4705,4705,4695,326
|
|
20231128,092000,443169265,4705,4690,4705,4690,1411
|
|
20231128,091900,436548525,4685,4695,4710,4685,6252
|
|
20231128,091800,407227405,4695,4715,4715,4695,1162
|
|
20231128,091700,401770115,4695,4720,4720,4695,15995
|
|
20231128,091600,326417380,4725,4720,4725,4715,1414
|
|
20231128,091500,319738685,4720,4725,4725,4715,2212
|
|
20231128,091400,309298800,4710,4715,4725,4710,5785
|
|
20231128,091300,282022850,4715,4710,4720,4705,2122
|
|
20231128,091200,272027740,4720,4710,4720,4705,1833
|
|
20231128,091100,263389410,4705,4710,4720,4705,7284
|
|
20231128,091000,229064225,4710,4705,4710,4700,1443
|
|
20231128,090900,222269720,4695,4680,4695,4675,6364
|
|
20231128,090800,192455710,4680,4695,4695,4675,8623
|
|
20231128,090700,152084960,4695,4700,4700,4690,6164
|
|
20231128,090600,123145735,4700,4720,4720,4700,2227
|
|
20231128,090500,112669785,4720,4720,4720,4715,261
|
|
20231128,090400,111438115,4720,4695,4720,4690,3187
|
|
20231128,090300,96429555,4695,4695,4700,4690,4880
|
|
20231128,090200,73515495,4690,4700,4700,4685,2996
|
|
20231128,090100,59468820,4700,4690,4700,4690,594
|
|
20231128,090000,56682700,4700,4690,4700,4690,11073
|