617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,191400,7188157325,4780,4780,4780,4780,13357
|
|
20231124,191300,7188157325,4780,4780,4780,4780,0
|
|
20231124,191200,7188157325,4780,4780,4780,4780,0
|
|
20231124,191100,7188157325,4780,4780,4780,4780,0
|
|
20231124,191000,7188157325,4780,4780,4780,4780,0
|
|
20231124,190900,7188157325,4780,4780,4780,4780,0
|
|
20231124,190800,7188157325,4780,4780,4780,4780,0
|
|
20231124,190700,7188157325,4780,4780,4780,4780,0
|
|
20231124,190600,7188157325,4780,4780,4780,4780,0
|
|
20231124,190500,7188157325,4780,4780,4780,4780,0
|
|
20231124,190400,7188157325,4780,4780,4780,4780,0
|
|
20231124,190300,7188157325,4780,4780,4780,4780,0
|
|
20231124,190200,7188157325,4780,4780,4780,4780,0
|
|
20231124,190100,7188157325,4780,4780,4780,4780,0
|
|
20231124,190000,7188157325,4780,4780,4780,4780,0
|
|
20231124,185900,7188157325,4780,4780,4780,4780,0
|
|
20231124,185800,7188157325,4780,4780,4780,4780,0
|
|
20231124,185700,7188157325,4780,4780,4780,4780,0
|
|
20231124,185600,7188157325,4780,4780,4780,4780,0
|
|
20231124,185500,7188157325,4780,4780,4780,4780,0
|
|
20231124,185400,7188157325,4780,4780,4780,4780,0
|
|
20231124,185300,7188157325,4780,4780,4780,4780,0
|
|
20231124,185200,7188157325,4780,4780,4780,4780,0
|
|
20231124,185100,7188157325,4780,4780,4780,4780,0
|
|
20231124,185000,7188157325,4780,4780,4780,4780,0
|
|
20231124,184900,7188157325,4780,4780,4780,4780,0
|
|
20231124,184800,7188157325,4780,4780,4780,4780,0
|
|
20231124,184700,7188157325,4780,4780,4780,4780,0
|
|
20231124,184600,7188157325,4780,4780,4780,4780,0
|
|
20231124,184500,7188157325,4780,4780,4780,4780,0
|
|
20231124,184400,7188157325,4780,4780,4780,4780,13357
|
|
20231124,184300,7188157325,4780,4780,4780,4780,0
|
|
20231124,184200,7188157325,4780,4780,4780,4780,0
|
|
20231124,184100,7188157325,4780,4780,4780,4780,0
|
|
20231124,184000,7188157325,4780,4780,4780,4780,0
|
|
20231124,183900,7188157325,4780,4780,4780,4780,0
|
|
20231124,183800,7188157325,4780,4780,4780,4780,0
|
|
20231124,183700,7188157325,4780,4780,4780,4780,0
|
|
20231124,183600,7188157325,4780,4780,4780,4780,0
|
|
20231124,183500,7188157325,4780,4780,4780,4780,0
|
|
20231124,183400,7188157325,4780,4780,4780,4780,0
|
|
20231124,183300,7188157325,4780,4780,4780,4780,0
|
|
20231124,183200,7188157325,4780,4780,4780,4780,0
|
|
20231124,183100,7188157325,4780,4780,4780,4780,0
|
|
20231124,183000,7188157325,4780,4780,4780,4780,0
|
|
20231124,182900,7188157325,4780,4780,4780,4780,0
|
|
20231124,182800,7188157325,4780,4780,4780,4780,0
|
|
20231124,182700,7188157325,4780,4780,4780,4780,0
|
|
20231124,182600,7188157325,4780,4780,4780,4780,0
|
|
20231124,182500,7188157325,4780,4780,4780,4780,0
|
|
20231124,182400,7188157325,4780,4780,4780,4780,0
|
|
20231124,182300,7188157325,4780,4780,4780,4780,0
|
|
20231124,182200,7188157325,4780,4780,4780,4780,0
|
|
20231124,182100,7188157325,4780,4780,4780,4780,0
|
|
20231124,182000,7188157325,4780,4780,4780,4780,0
|
|
20231124,181900,7188157325,4780,4780,4780,4780,0
|
|
20231124,181800,7188157325,4780,4780,4780,4780,0
|
|
20231124,181700,7188157325,4780,4780,4780,4780,0
|
|
20231124,181600,7188157325,4780,4780,4780,4780,0
|
|
20231124,181500,7188157325,4780,4780,4780,4780,0
|
|
20231124,181400,7188157325,4780,4780,4780,4780,13357
|
|
20231124,181300,7188157325,4780,4780,4780,4780,0
|
|
20231124,181200,7188157325,4780,4780,4780,4780,0
|
|
20231124,181100,7188157325,4780,4780,4780,4780,0
|
|
20231124,181000,7188157325,4780,4780,4780,4780,0
|
|
20231124,180900,7188157325,4780,4780,4780,4780,0
|
|
20231124,180800,7188157325,4780,4780,4780,4780,0
|
|
20231124,180700,7188157325,4780,4780,4780,4780,0
|
|
20231124,180600,7188157325,4780,4780,4780,4780,0
|
|
20231124,180500,7188157325,4780,4780,4780,4780,0
|
|
20231124,180400,7188157325,4780,4780,4780,4780,0
|
|
20231124,180300,7188157325,4780,4780,4780,4780,0
|
|
20231124,180200,7188157325,4780,4780,4780,4780,0
|
|
20231124,180100,7188157325,4780,4780,4780,4780,0
|
|
20231124,180000,7188157325,4780,4780,4780,4780,0
|
|
20231124,175900,7188157325,4780,4780,4780,4780,0
|
|
20231124,175800,7188157325,4780,4780,4780,4780,0
|
|
20231124,175700,7188157325,4780,4780,4780,4780,0
|
|
20231124,175600,7188157325,4780,4780,4780,4780,0
|
|
20231124,175500,7188157325,4780,4780,4780,4780,0
|
|
20231124,175400,7188157325,4780,4780,4780,4780,0
|
|
20231124,175300,7188157325,4780,4780,4780,4780,0
|
|
20231124,175200,7188157325,4780,4780,4780,4780,0
|
|
20231124,175100,7188157325,4780,4780,4780,4780,0
|
|
20231124,175000,7188157325,4780,4780,4780,4780,0
|
|
20231124,174900,7188157325,4780,4780,4780,4780,0
|
|
20231124,174800,7188157325,4780,4780,4780,4780,0
|
|
20231124,174700,7188157325,4780,4780,4780,4780,0
|
|
20231124,174600,7188157325,4780,4780,4780,4780,0
|
|
20231124,174500,7188157325,4780,4780,4780,4780,0
|
|
20231124,174400,7188157325,4780,4780,4780,4780,13357
|
|
20231124,174300,7188157325,4780,4780,4780,4780,0
|
|
20231124,174200,7188157325,4780,4780,4780,4780,0
|
|
20231124,174100,7188157325,4780,4780,4780,4780,0
|
|
20231124,174000,7188157325,4780,4780,4780,4780,0
|
|
20231124,173900,7188157325,4780,4780,4780,4780,0
|
|
20231124,173800,7188157325,4780,4780,4780,4780,0
|
|
20231124,173700,7188157325,4780,4780,4780,4780,0
|
|
20231124,173600,7188157325,4780,4780,4780,4780,0
|
|
20231124,173500,7188157325,4780,4780,4780,4780,0
|
|
20231124,173400,7188157325,4780,4780,4780,4780,0
|
|
20231124,173300,7188157325,4780,4780,4780,4780,0
|
|
20231124,173200,7188157325,4780,4780,4780,4780,0
|
|
20231124,173100,7188157325,4780,4780,4780,4780,0
|
|
20231124,173000,7188157325,4780,4780,4780,4780,0
|
|
20231124,172900,7188157325,4780,4780,4780,4780,0
|
|
20231124,172800,7188157325,4780,4780,4780,4780,0
|
|
20231124,172700,7188157325,4780,4780,4780,4780,0
|
|
20231124,172600,7188157325,4780,4780,4780,4780,0
|
|
20231124,172500,7188157325,4780,4780,4780,4780,0
|
|
20231124,172400,7188157325,4780,4780,4780,4780,0
|
|
20231124,172300,7188157325,4780,4780,4780,4780,0
|
|
20231124,172200,7188157325,4780,4780,4780,4780,0
|
|
20231124,172100,7188157325,4780,4780,4780,4780,0
|
|
20231124,172000,7188157325,4780,4780,4780,4780,0
|
|
20231124,171900,7188157325,4780,4780,4780,4780,0
|
|
20231124,171800,7188157325,4780,4780,4780,4780,0
|
|
20231124,171700,7188157325,4780,4780,4780,4780,0
|
|
20231124,171600,7188157325,4780,4780,4780,4780,0
|
|
20231124,171500,7188157325,4780,4780,4780,4780,0
|
|
20231124,171400,7188157325,4780,4780,4780,4780,13357
|
|
20231124,171300,7188157325,4780,4780,4780,4780,0
|
|
20231124,171200,7188157325,4780,4780,4780,4780,0
|
|
20231124,171100,7188157325,4780,4780,4780,4780,0
|
|
20231124,171000,7188157325,4780,4780,4780,4780,0
|
|
20231124,170900,7188157325,4780,4780,4780,4780,0
|
|
20231124,170800,7188157325,4780,4780,4780,4780,0
|
|
20231124,170700,7188157325,4780,4780,4780,4780,0
|
|
20231124,170600,7188157325,4780,4780,4780,4780,0
|
|
20231124,170500,7188157325,4780,4780,4780,4780,0
|
|
20231124,170400,7188157325,4780,4780,4780,4780,0
|
|
20231124,170300,7188157325,4780,4780,4780,4780,0
|
|
20231124,170200,7188157325,4780,4780,4780,4780,0
|
|
20231124,170100,7188157325,4780,4780,4780,4780,0
|
|
20231124,170000,7188157325,4780,4780,4780,4780,0
|
|
20231124,165900,7188157325,4780,4780,4780,4780,0
|
|
20231124,165800,7188157325,4780,4780,4780,4780,0
|
|
20231124,165700,7188157325,4780,4780,4780,4780,0
|
|
20231124,165600,7188157325,4780,4780,4780,4780,0
|
|
20231124,165500,7188157325,4780,4780,4780,4780,0
|
|
20231124,165400,7188157325,4780,4780,4780,4780,0
|
|
20231124,165300,7188157325,4780,4780,4780,4780,0
|
|
20231124,165200,7188157325,4780,4780,4780,4780,0
|
|
20231124,165100,7188157325,4780,4780,4780,4780,0
|
|
20231124,165000,7188157325,4780,4780,4780,4780,0
|
|
20231124,164900,7188157325,4780,4780,4780,4780,0
|
|
20231124,164800,7188157325,4780,4780,4780,4780,0
|
|
20231124,164700,7188157325,4780,4780,4780,4780,0
|
|
20231124,164600,7188157325,4780,4780,4780,4780,0
|
|
20231124,164500,7188157325,4780,4780,4780,4780,0
|
|
20231124,164400,7188157325,4780,4780,4780,4780,13357
|
|
20231124,164300,7188157325,4780,4780,4780,4780,0
|
|
20231124,164200,7188157325,4780,4780,4780,4780,0
|
|
20231124,164100,7188157325,4780,4780,4780,4780,0
|
|
20231124,164000,7188157325,4780,4780,4780,4780,0
|
|
20231124,163900,7188157325,4780,4780,4780,4780,0
|
|
20231124,163800,7188157325,4780,4780,4780,4780,0
|
|
20231124,163700,7188157325,4780,4780,4780,4780,0
|
|
20231124,163600,7188157325,4780,4780,4780,4780,0
|
|
20231124,163500,7188157325,4780,4780,4780,4780,0
|
|
20231124,163400,7188157325,4780,4780,4780,4780,0
|
|
20231124,163300,7188157325,4780,4780,4780,4780,0
|
|
20231124,163200,7188157325,4780,4780,4780,4780,0
|
|
20231124,163100,7188157325,4780,4780,4780,4780,0
|
|
20231124,163000,7188157325,4780,4780,4780,4780,0
|
|
20231124,162900,7188157325,4780,4780,4780,4780,0
|
|
20231124,162800,7188157325,4780,4780,4780,4780,0
|
|
20231124,162700,7188157325,4780,4780,4780,4780,0
|
|
20231124,162600,7188157325,4780,4780,4780,4780,0
|
|
20231124,162500,7188157325,4780,4780,4780,4780,0
|
|
20231124,162400,7188157325,4780,4780,4780,4780,0
|
|
20231124,162300,7188157325,4780,4780,4780,4780,0
|
|
20231124,162200,7188157325,4780,4780,4780,4780,0
|
|
20231124,162100,7188157325,4780,4780,4780,4780,0
|
|
20231124,162000,7188157325,4780,4780,4780,4780,0
|
|
20231124,161900,7188157325,4780,4780,4780,4780,0
|
|
20231124,161800,7188157325,4780,4780,4780,4780,0
|
|
20231124,161700,7188157325,4780,4780,4780,4780,0
|
|
20231124,161600,7188157325,4780,4780,4780,4780,0
|
|
20231124,161500,7188157325,4780,4780,4780,4780,0
|
|
20231124,161400,7188157325,4780,4780,4780,4780,13357
|
|
20231124,161300,7188157325,4780,4780,4780,4780,0
|
|
20231124,161200,7188157325,4780,4780,4780,4780,0
|
|
20231124,161100,7188157325,4780,4780,4780,4780,0
|
|
20231124,161000,7188157325,4780,4780,4780,4780,0
|
|
20231124,160900,7188157325,4780,4780,4780,4780,0
|
|
20231124,160800,7188157325,4780,4780,4780,4780,0
|
|
20231124,160700,7188157325,4780,4780,4780,4780,0
|
|
20231124,160600,7188157325,4780,4780,4780,4780,0
|
|
20231124,160500,7188157325,4780,4780,4780,4780,0
|
|
20231124,160400,7188157325,4780,4780,4780,4780,0
|
|
20231124,160300,7188157325,4780,4780,4780,4780,0
|
|
20231124,160200,7188157325,4780,4780,4780,4780,0
|
|
20231124,160100,7188157325,4780,4780,4780,4780,0
|
|
20231124,160000,7188157325,4780,4780,4780,4780,0
|
|
20231124,155900,7188157325,4780,4780,4780,4780,0
|
|
20231124,155800,7188157325,4780,4780,4780,4780,0
|
|
20231124,155700,7188157325,4780,4780,4780,4780,0
|
|
20231124,155600,7188157325,4780,4780,4780,4780,0
|
|
20231124,155500,7188157325,4780,4780,4780,4780,0
|
|
20231124,155400,7188157325,4780,4780,4780,4780,0
|
|
20231124,155300,7188157325,4780,4780,4780,4780,0
|
|
20231124,155200,7188157325,4780,4780,4780,4780,0
|
|
20231124,155100,7188157325,4780,4780,4780,4780,0
|
|
20231124,155000,7188157325,4780,4780,4780,4780,0
|
|
20231124,154900,7188157325,4780,4780,4780,4780,0
|
|
20231124,154800,7188157325,4780,4780,4780,4780,0
|
|
20231124,154700,7188157325,4780,4780,4780,4780,0
|
|
20231124,154600,7188157325,4780,4780,4780,4780,0
|
|
20231124,154500,7188157325,4780,4780,4780,4780,0
|
|
20231124,154400,7188157325,4780,4780,4780,4780,13357
|
|
20231124,154300,7188157325,4780,4780,4780,4780,0
|
|
20231124,154200,7188157325,4780,4780,4780,4780,0
|
|
20231124,154100,7188157325,4780,4780,4780,4780,0
|
|
20231124,154000,7188157325,4780,4780,4780,4780,0
|
|
20231124,153900,7188157325,4780,4780,4780,4780,0
|
|
20231124,153800,7188157325,4780,4780,4780,4780,0
|
|
20231124,153700,7188157325,4780,4780,4780,4780,0
|
|
20231124,153600,7188157325,4780,4780,4780,4780,0
|
|
20231124,153500,7188157325,4780,4780,4780,4780,0
|
|
20231124,153400,7188157325,4780,4780,4780,4780,0
|
|
20231124,153300,7188157325,4780,4780,4780,4780,0
|
|
20231124,153200,7188157325,4780,4780,4780,4780,0
|
|
20231124,153100,7188157325,4780,4780,4780,4780,0
|
|
20231124,153000,7188157325,4780,4780,4780,4780,13357
|
|
20231124,152900,7124310865,4790,4790,4790,4790,0
|
|
20231124,152800,7124310865,4790,4790,4790,4790,0
|
|
20231124,152700,7124310865,4790,4790,4790,4790,0
|
|
20231124,152600,7124310865,4790,4790,4790,4790,0
|
|
20231124,152500,7124310865,4790,4790,4790,4790,0
|
|
20231124,152400,7124310865,4790,4790,4790,4790,0
|
|
20231124,152300,7124310865,4790,4790,4790,4790,0
|
|
20231124,152200,7124310865,4790,4790,4790,4790,0
|
|
20231124,152100,7124310865,4790,4790,4790,4790,0
|
|
20231124,152000,7124310865,4790,4790,4790,4790,0
|
|
20231124,151900,7124310865,4790,4810,4820,4790,10302
|
|
20231124,151800,7074866730,4810,4815,4815,4805,4025
|
|
20231124,151700,7055503475,4810,4815,4815,4805,935
|
|
20231124,151600,7051001640,4805,4815,4815,4805,993
|
|
20231124,151500,7046227815,4825,4815,4825,4815,971
|
|
20231124,151400,7041552105,4815,4810,4825,4810,847
|
|
20231124,151300,7037476680,4820,4830,4830,4815,2901
|
|
20231124,151200,7023494950,4830,4840,4840,4830,1325
|
|
20231124,151100,7017090305,4840,4840,4840,4840,1083
|
|
20231124,151000,7011848585,4840,4845,4850,4840,2127
|
|
20231124,150900,7001544845,4845,4845,4845,4845,1556
|
|
20231124,150800,6994006025,4855,4850,4865,4840,3203
|
|
20231124,150700,6978451145,4850,4835,4855,4835,3752
|
|
20231124,150600,6960266585,4830,4830,4835,4830,642
|
|
20231124,150500,6957164635,4830,4825,4830,4820,1558
|
|
20231124,150400,6949645435,4825,4810,4825,4810,1078
|
|
20231124,150300,6944448340,4810,4805,4810,4805,386
|
|
20231124,150200,6942592695,4800,4785,4800,4785,4643
|
|
20231124,150100,6920342390,4785,4780,4785,4780,1012
|
|
20231124,150000,6915504980,4780,4780,4785,4780,528
|
|
20231124,145900,6912979640,4780,4785,4785,4780,2858
|
|
20231124,145800,6899316115,4785,4785,4790,4785,314
|
|
20231124,145700,6897813575,4780,4780,4780,4780,1271
|
|
20231124,145600,6891738195,4780,4785,4785,4780,527
|
|
20231124,145500,6889218835,4785,4795,4795,4785,1032
|
|
20231124,145400,6884279115,4790,4795,4795,4790,34
|
|
20231124,145300,6884116245,4795,4790,4795,4785,854
|
|
20231124,145200,6880025495,4790,4785,4790,4785,351
|
|
20231124,145100,6878345955,4785,4785,4785,4785,408
|
|
20231124,145000,6876393675,4790,4795,4795,4790,746
|
|
20231124,144900,6872819335,4790,4795,4795,4790,5
|
|
20231124,144800,6872795365,4795,4790,4795,4790,208
|
|
20231124,144700,6871799010,4790,4790,4790,4790,102
|
|
20231124,144600,6871310430,4790,4790,4790,4790,109
|
|
20231124,144500,6870788320,4790,4790,4795,4790,200
|
|
20231124,144400,6869829870,4795,4795,4795,4795,0
|
|
20231124,144300,6869829870,4795,4785,4795,4780,2325
|
|
20231124,144200,6858694410,4785,4790,4790,4785,23
|
|
20231124,144100,6858584350,4790,4775,4790,4775,1265
|
|
20231124,144000,6852540530,4775,4785,4785,4775,7100
|
|
20231124,143900,6818618715,4785,4780,4785,4780,536
|
|
20231124,143800,6816053985,4780,4785,4785,4780,627
|
|
20231124,143700,6813055885,4785,4785,4785,4785,439
|
|
20231124,143600,6810955270,4785,4785,4785,4780,326
|
|
20231124,143500,6809395970,4785,4790,4790,4785,174
|
|
20231124,143400,6808563260,4785,4785,4785,4785,0
|
|
20231124,143300,6808563260,4785,4785,4785,4785,340
|
|
20231124,143200,6806936360,4785,4780,4785,4780,254
|
|
20231124,143100,6805720975,4780,4785,4785,4780,391
|
|
20231124,143000,6803850305,4785,4785,4785,4785,108
|
|
20231124,142900,6803333525,4785,4780,4785,4780,1168
|
|
20231124,142800,6797744695,4780,4785,4785,4780,713
|
|
20231124,142700,6794335940,4785,4780,4785,4780,107
|
|
20231124,142600,6793823995,4780,4785,4785,4780,81
|
|
20231124,142500,6793436710,4785,4785,4785,4785,43
|
|
20231124,142400,6793230955,4780,4775,4780,4775,460
|
|
20231124,142300,6791033025,4775,4780,4780,4775,137
|
|
20231124,142200,6790378600,4780,4780,4780,4780,447
|
|
20231124,142100,6788241940,4780,4785,4785,4780,508
|
|
20231124,142000,6785813160,4785,4785,4785,4785,0
|
|
20231124,141900,6785813160,4785,4785,4785,4785,243
|
|
20231124,141800,6784650405,4785,4780,4785,4780,1543
|
|
20231124,141700,6777272730,4780,4780,4780,4780,800
|
|
20231124,141600,6773448730,4780,4780,4780,4780,3
|
|
20231124,141500,6773434390,4780,4770,4780,4770,111
|
|
20231124,141400,6772903910,4770,4770,4770,4770,51
|
|
20231124,141300,6772660640,4765,4770,4770,4765,64
|
|
20231124,141200,6772355580,4765,4765,4765,4765,0
|
|
20231124,141100,6772355580,4765,4765,4765,4765,192
|
|
20231124,141000,6771440700,4760,4760,4760,4760,0
|
|
20231124,140900,6771440700,4760,4775,4780,4760,10859
|
|
20231124,140800,6719689200,4775,4785,4785,4775,4891
|
|
20231124,140700,6696301810,4785,4790,4790,4785,1976
|
|
20231124,140600,6686844800,4790,4790,4790,4790,875
|
|
20231124,140500,6682653550,4790,4795,4795,4790,2300
|
|
20231124,140400,6671635450,4795,4790,4795,4790,90
|
|
20231124,140300,6671204150,4790,4795,4795,4790,162
|
|
20231124,140200,6670428165,4790,4790,4790,4790,318
|
|
20231124,140100,6668904945,4785,4785,4785,4785,205
|
|
20231124,140000,6667924020,4785,4790,4790,4785,166
|
|
20231124,135900,6667129695,4790,4790,4790,4790,20
|
|
20231124,135800,6667033895,4785,4785,4785,4785,846
|
|
20231124,135700,6662985785,4790,4800,4800,4790,1214
|
|
20231124,135600,6657165855,4800,4800,4800,4800,5
|
|
20231124,135500,6657141855,4800,4795,4800,4795,19
|
|
20231124,135400,6657050700,4795,4795,4795,4795,247
|
|
20231124,135300,6655866335,4795,4795,4800,4795,70
|
|
20231124,135200,6655530425,4795,4795,4795,4795,415
|
|
20231124,135100,6653540500,4800,4795,4800,4795,97
|
|
20231124,135000,6653075100,4795,4795,4800,4795,357
|
|
20231124,134900,6651363265,4795,4795,4795,4795,1069
|
|
20231124,134800,6646237410,4795,4795,4795,4795,20
|
|
20231124,134700,6646141510,4795,4795,4795,4795,147
|
|
20231124,134600,6645436645,4800,4795,4800,4795,37
|
|
20231124,134500,6645259210,4795,4790,4795,4790,760
|
|
20231124,134400,6641618400,4790,4790,4790,4785,561
|
|
20231124,134300,6638931955,4785,4785,4785,4785,240
|
|
20231124,134200,6637783555,4790,4795,4795,4790,209
|
|
20231124,134100,6636781445,4785,4790,4795,4785,1249
|
|
20231124,134000,6630801805,4790,4790,4790,4790,126
|
|
20231124,133900,6630198265,4790,4790,4790,4790,124
|
|
20231124,133800,6629604305,4790,4785,4790,4785,243
|
|
20231124,133700,6628441320,4785,4785,4785,4785,0
|
|
20231124,133600,6628441320,4785,4785,4785,4785,31
|
|
20231124,133500,6628292985,4785,4775,4785,4775,184
|
|
20231124,133400,6627413465,4775,4775,4785,4775,416
|
|
20231124,133300,6625424855,4785,4775,4795,4775,507
|
|
20231124,133200,6623000315,4770,4770,4780,4770,65
|
|
20231124,133100,6622690225,4770,4770,4770,4770,100
|
|
20231124,133000,6622213225,4770,4770,4770,4770,34
|
|
20231124,132900,6622051045,4770,4770,4775,4770,777
|
|
20231124,132800,6618344625,4775,4775,4775,4770,55
|
|
20231124,132700,6618082010,4770,4770,4775,4770,462
|
|
20231124,132600,6615877705,4765,4775,4775,4765,8786
|
|
20231124,132500,6573965345,4775,4795,4795,4775,6474
|
|
20231124,132400,6542975400,4795,4795,4795,4790,1825
|
|
20231124,132300,6534232580,4795,4795,4795,4795,0
|
|
20231124,132200,6534232580,4795,4795,4795,4790,916
|
|
20231124,132100,6529841725,4795,4795,4795,4795,292
|
|
20231124,132000,6528441585,4795,4795,4795,4795,684
|
|
20231124,131900,6525161805,4795,4805,4805,4795,3603
|
|
20231124,131800,6507872105,4805,4810,4810,4805,83
|
|
20231124,131700,6507473265,4810,4805,4810,4805,1139
|
|
20231124,131600,6501999370,4805,4805,4805,4805,211
|
|
20231124,131500,6500985515,4810,4805,4810,4805,153
|
|
20231124,131400,6500250345,4805,4805,4805,4805,300
|
|
20231124,131300,6498808845,4805,4805,4805,4805,220
|
|
20231124,131200,6497751745,4810,4810,4810,4810,0
|
|
20231124,131100,6497751745,4810,4810,4810,4810,0
|
|
20231124,131000,6497751745,4810,4810,4810,4810,1
|
|
20231124,130900,6497746935,4815,4800,4815,4800,202
|
|
20231124,130800,6496777320,4800,4810,4810,4800,288
|
|
20231124,130700,6495394240,4810,4810,4810,4810,45
|
|
20231124,130600,6495177790,4800,4800,4800,4795,1707
|
|
20231124,130500,6486988555,4800,4800,4800,4795,547
|
|
20231124,130400,6484363260,4795,4805,4810,4795,3255
|
|
20231124,130300,6468733435,4810,4810,4815,4805,484
|
|
20231124,130200,6466405700,4800,4810,4815,4800,4138
|
|
20231124,130100,6446530880,4805,4825,4825,4805,7263
|
|
20231124,130000,6411577960,4825,4840,4850,4825,12253
|
|
20231124,125900,6352361265,4855,4855,4855,4845,176
|
|
20231124,125800,6351508195,4855,4855,4855,4855,5
|
|
20231124,125700,6351483920,4855,4855,4855,4855,1
|
|
20231124,125600,6351479065,4855,4855,4855,4840,206
|
|
20231124,125500,6350481980,4840,4855,4855,4840,551
|
|
20231124,125400,6347810980,4855,4850,4855,4850,114
|
|
20231124,125300,6347258070,4850,4850,4850,4850,6
|
|
20231124,125200,6347228970,4850,4850,4850,4840,1146
|
|
20231124,125100,6341679750,4840,4850,4850,4840,737
|
|
20231124,125000,6338107395,4850,4850,4850,4850,4
|
|
20231124,124900,6338087995,4850,4850,4850,4840,135
|
|
20231124,124800,6337433855,4840,4850,4850,4840,260
|
|
20231124,124700,6336173155,4850,4850,4850,4850,52
|
|
20231124,124600,6335920955,4850,4845,4850,4845,1349
|
|
20231124,124500,6329379400,4845,4845,4845,4845,71
|
|
20231124,124400,6329035405,4845,4840,4850,4840,283
|
|
20231124,124300,6327665615,4840,4845,4850,4840,332
|
|
20231124,124200,6326057565,4850,4840,4850,4840,3
|
|
20231124,124100,6326043035,4840,4850,4850,4840,257
|
|
20231124,124000,6324797555,4850,4850,4850,4850,90
|
|
20231124,123900,6324361055,4840,4845,4845,4840,1712
|
|
20231124,123800,6316074090,4850,4845,4850,4845,1266
|
|
20231124,123700,6309937420,4850,4850,4850,4850,620
|
|
20231124,123600,6306930420,4850,4865,4865,4845,9409
|
|
20231124,123500,6261247165,4870,4865,4870,4865,139
|
|
20231124,123400,6260570925,4875,4865,4875,4865,2483
|
|
20231124,123300,6248491120,4865,4865,4875,4865,2159
|
|
20231124,123200,6237987565,4865,4870,4875,4865,2314
|
|
20231124,123100,6226726140,4875,4875,4875,4870,780
|
|
20231124,123000,6222927480,4875,4880,4880,4870,739
|
|
20231124,122900,6219328415,4870,4875,4880,4870,4128
|
|
20231124,122800,6199207170,4875,4880,4880,4875,393
|
|
20231124,122700,6197290230,4880,4880,4880,4880,2077
|
|
20231124,122600,6187154470,4885,4895,4900,4885,2798
|
|
20231124,122500,6173482655,4895,4895,4895,4895,100
|
|
20231124,122400,6172993155,4900,4900,4900,4900,0
|
|
20231124,122300,6172993155,4900,4900,4900,4900,111
|
|
20231124,122200,6172449255,4900,4890,4905,4890,4
|
|
20231124,122100,6172429660,4905,4895,4905,4890,3024
|
|
20231124,122000,6157617515,4900,4900,4900,4900,215
|
|
20231124,121900,6156564015,4900,4900,4900,4890,10
|
|
20231124,121800,6156515055,4890,4890,4890,4890,0
|
|
20231124,121700,6156515055,4890,4890,4890,4890,32
|
|
20231124,121600,6156358575,4890,4890,4890,4890,511
|
|
20231124,121500,6153859785,4890,4890,4890,4890,0
|
|
20231124,121400,6153859785,4890,4890,4890,4890,371
|
|
20231124,121300,6152045595,4890,4890,4890,4890,58
|
|
20231124,121200,6151761975,4890,4890,4890,4890,500
|
|
20231124,121100,6149316975,4895,4890,4895,4890,146
|
|
20231124,121000,6148602535,4890,4890,4895,4890,144
|
|
20231124,120900,6147898370,4890,4890,4890,4890,570
|
|
20231124,120800,6145111070,4890,4895,4895,4890,110
|
|
20231124,120700,6144573120,4895,4895,4895,4895,461
|
|
20231124,120600,6142316525,4900,4900,4900,4900,42
|
|
20231124,120500,6142110725,4895,4895,4895,4895,60
|
|
20231124,120400,6141817025,4900,4900,4900,4895,521
|
|
20231124,120300,6139265225,4900,4900,4900,4900,1
|
|
20231124,120200,6139260325,4890,4890,4890,4890,290
|
|
20231124,120100,6137842225,4900,4900,4900,4900,0
|
|
20231124,120000,6137842225,4900,4900,4900,4890,526
|
|
20231124,115900,6135270055,4890,4885,4890,4885,879
|
|
20231124,115800,6130971795,4900,4885,4900,4880,825
|
|
20231124,115700,6126944465,4900,4895,4900,4895,35
|
|
20231124,115600,6126772970,4885,4900,4900,4885,706
|
|
20231124,115500,6123322265,4905,4905,4905,4905,366
|
|
20231124,115400,6121527035,4905,4905,4905,4905,169
|
|
20231124,115300,6120698090,4905,4900,4905,4900,825
|
|
20231124,115200,6116655580,4900,4900,4900,4895,24
|
|
20231124,115100,6116538090,4900,4900,4900,4900,506
|
|
20231124,115000,6114058690,4900,4900,4900,4900,2
|
|
20231124,114900,6114048890,4880,4880,4880,4880,95
|
|
20231124,114800,6113585290,4900,4895,4900,4895,301
|
|
20231124,114700,6112110890,4900,4900,4900,4880,165
|
|
20231124,114600,6111305590,4880,4890,4890,4880,827
|
|
20231124,114500,6107266405,4900,4890,4900,4890,2
|
|
20231124,114400,6107256615,4900,4895,4900,4895,113
|
|
20231124,114300,6106703070,4895,4890,4900,4890,391
|
|
20231124,114200,6104787215,4900,4905,4910,4885,2587
|
|
20231124,114100,6092121525,4910,4910,4910,4910,378
|
|
20231124,114000,6090265545,4910,4900,4910,4900,932
|
|
20231124,113900,6085697715,4900,4905,4905,4900,71
|
|
20231124,113800,6085349710,4905,4895,4905,4885,1654
|
|
20231124,113700,6077263885,4895,4905,4905,4895,19
|
|
20231124,113600,6077170860,4905,4905,4905,4905,1713
|
|
20231124,113500,6068768595,4905,4905,4905,4905,6
|
|
20231124,113400,6068739165,4905,4905,4905,4905,11
|
|
20231124,113300,6068685210,4905,4900,4905,4885,385
|
|
20231124,113200,6066802245,4905,4900,4905,4900,959
|
|
20231124,113100,6062102920,4900,4890,4900,4885,617
|
|
20231124,113000,6059082805,4895,4880,4895,4880,992
|
|
20231124,112900,6054237850,4880,4880,4880,4880,3
|
|
20231124,112800,6054223210,4875,4875,4875,4870,730
|
|
20231124,112700,6050667355,4870,4870,4870,4865,1472
|
|
20231124,112600,6043498815,4870,4875,4880,4870,3004
|
|
20231124,112500,6028865955,4880,4880,4880,4875,1727
|
|
20231124,112400,6020445445,4880,4885,4885,4875,1558
|
|
20231124,112300,6012848630,4880,4885,4885,4880,429
|
|
20231124,112200,6010755070,4885,4880,4885,4880,1988
|
|
20231124,112100,6001053560,4885,4880,4885,4880,1808
|
|
20231124,112000,5992230450,4880,4900,4900,4880,8481
|
|
20231124,111900,5950777695,4895,4895,4900,4890,1678
|
|
20231124,111800,5942565375,4895,4885,4895,4885,1959
|
|
20231124,111700,5932986165,4885,4880,4890,4880,657
|
|
20231124,111600,5929779120,4880,4900,4900,4875,12991
|
|
20231124,111500,5866253255,4910,4910,4920,4905,1238
|
|
20231124,111400,5860179835,4910,4910,4920,4910,175
|
|
20231124,111300,5859319595,4920,4920,4920,4905,1680
|
|
20231124,111200,5851068030,4920,4915,4920,4915,736
|
|
20231124,111100,5847450560,4915,4915,4915,4910,779
|
|
20231124,111000,5843622495,4910,4910,4915,4905,428
|
|
20231124,110900,5841522140,4910,4905,4915,4905,1264
|
|
20231124,110800,5835317840,4915,4915,4915,4905,153
|
|
20231124,110700,5834566695,4905,4905,4915,4905,882
|
|
20231124,110600,5830240470,4905,4915,4915,4900,8480
|
|
20231124,110500,5788655060,4905,4915,4915,4905,2080
|
|
20231124,110400,5778442395,4915,4915,4915,4915,131
|
|
20231124,110300,5777798530,4915,4910,4915,4910,631
|
|
20231124,110200,5774699445,4910,4915,4915,4910,738
|
|
20231124,110100,5771075450,4915,4920,4920,4915,3539
|
|
20231124,110000,5753681075,4925,4910,4925,4910,299
|
|
20231124,105900,5752212970,4910,4920,4925,4910,582
|
|
20231124,105800,5749354550,4925,4915,4925,4915,1119
|
|
20231124,105700,5743854655,4925,4910,4925,4910,283
|
|
20231124,105600,5742465080,4925,4935,4935,4910,2209
|
|
20231124,105500,5731610650,4920,4935,4935,4920,170
|
|
20231124,105400,5730773935,4935,4935,4935,4915,304
|
|
20231124,105300,5729278180,4940,4930,4940,4915,817
|
|
20231124,105200,5725253130,4940,4930,4940,4925,1420
|
|
20231124,105100,5718243520,4940,4910,4940,4910,1885
|
|
20231124,105000,5708984830,4910,4920,4920,4910,1626
|
|
20231124,104900,5701001045,4920,4910,4920,4910,436
|
|
20231124,104800,5698859945,4910,4910,4910,4910,1543
|
|
20231124,104700,5691283815,4910,4930,4930,4910,9405
|
|
20231124,104600,5645045675,4925,4930,4930,4925,77
|
|
20231124,104500,5644666185,4920,4925,4930,4920,1898
|
|
20231124,104400,5635321130,4920,4920,4930,4920,1692
|
|
20231124,104300,5626987480,4930,4920,4930,4920,1175
|
|
20231124,104200,5621200680,4920,4955,4955,4920,13606
|
|
20231124,104100,5554060480,4955,4950,4960,4945,3620
|
|
20231124,104000,5536141140,4945,4950,4965,4945,7122
|
|
20231124,103900,5500838235,4955,4950,4960,4945,3648
|
|
20231124,103800,5482765555,4950,4960,4960,4945,4420
|
|
20231124,103700,5460874955,4945,4960,4965,4945,7916
|
|
20231124,103600,5421620825,4965,4960,4965,4960,1254
|
|
20231124,103500,5415399675,4960,4950,4965,4950,1376
|
|
20231124,103400,5408573260,4950,4945,4950,4940,680
|
|
20231124,103300,5405208405,4950,4950,4950,4950,38
|
|
20231124,103200,5405020305,4950,4955,4960,4950,1131
|
|
20231124,103100,5399412560,4955,4940,4955,4935,3763
|
|
20231124,103000,5380790910,4940,4940,4940,4935,1135
|
|
20231124,102900,5375186535,4940,4945,4945,4935,67
|
|
20231124,102800,5374855690,4945,4935,4945,4930,692
|
|
20231124,102700,5371439935,4935,4940,4940,4935,1876
|
|
20231124,102600,5362179705,4940,4945,4945,4940,610
|
|
20231124,102500,5359165425,4945,4945,4945,4940,331
|
|
20231124,102400,5357529775,4940,4940,4940,4940,397
|
|
20231124,102300,5355568595,4940,4945,4945,4935,1167
|
|
20231124,102200,5349803140,4950,4950,4950,4945,1015
|
|
20231124,102100,5344782800,4950,4940,4950,4940,1942
|
|
20231124,102000,5335189100,4940,4940,4940,4940,1486
|
|
20231124,101900,5327848260,4945,4945,4945,4945,117
|
|
20231124,101800,5327269695,4945,4940,4945,4940,225
|
|
20231124,101700,5326157125,4945,4945,4945,4940,616
|
|
20231124,101600,5323112875,4955,4940,4955,4935,6319
|
|
20231124,101500,5291897225,4950,4945,4955,4935,3413
|
|
20231124,101400,5275010515,4945,4950,4950,4945,725
|
|
20231124,101300,5271422210,4950,4930,4950,4925,2942
|
|
20231124,101200,5256904735,4930,4935,4935,4925,3350
|
|
20231124,101100,5240389820,4930,4935,4935,4930,1840
|
|
20231124,101000,5231315915,4935,4940,4940,4930,9002
|
|
20231124,100900,5186926405,4940,4940,4945,4935,2436
|
|
20231124,100800,5174899085,4935,4935,4940,4935,4178
|
|
20231124,100700,5154279630,4935,4940,4945,4935,4120
|
|
20231124,100600,5133916450,4940,4950,4955,4940,4859
|
|
20231124,100500,5109890630,4955,4960,4960,4935,4397
|
|
20231124,100400,5088155220,4960,4935,4965,4935,13520
|
|
20231124,100300,5021258505,4935,4935,4945,4925,3096
|
|
20231124,100200,5005979830,4925,4920,4935,4920,2937
|
|
20231124,100100,4991520535,4920,4935,4935,4915,6362
|
|
20231124,100000,4960215775,4925,4935,4935,4920,5610
|
|
20231124,095900,4932587040,4915,4945,4975,4915,33592
|
|
20231124,095800,4766970425,4950,4960,4970,4925,42770
|
|
20231124,095700,4555388900,4960,5040,5040,4900,93415
|
|
20231124,095600,4091537845,5050,4940,5090,4940,170506
|
|
20231124,095500,3231213800,4940,4905,4945,4905,3210
|
|
20231124,095400,3215400105,4900,4900,4940,4900,6974
|
|
20231124,095300,3181101105,4900,4900,4900,4900,7246
|
|
20231124,095200,3145595705,4905,4905,4910,4905,3897
|
|
20231124,095100,3126480905,4910,4915,4915,4900,3450
|
|
20231124,095000,3109555835,4915,4915,4915,4910,2943
|
|
20231124,094900,3095100660,4915,4905,4915,4905,1497
|
|
20231124,094800,3087755230,4905,4910,4910,4905,1324
|
|
20231124,094700,3081254400,4910,4910,4920,4905,535
|
|
20231124,094600,3078627955,4920,4910,4920,4910,57
|
|
20231124,094500,3078347885,4910,4910,4920,4905,3042
|
|
20231124,094400,3063419920,4910,4920,4920,4905,2031
|
|
20231124,094300,3053449605,4920,4905,4920,4905,1964
|
|
20231124,094200,3043811610,4910,4910,4925,4905,1890
|
|
20231124,094100,3034531070,4910,4910,4910,4905,1074
|
|
20231124,094000,3029258365,4910,4915,4925,4910,5752
|
|
20231124,093900,3000998990,4915,4920,4925,4915,6900
|
|
20231124,093800,2967072760,4920,4925,4925,4920,1085
|
|
20231124,093700,2961733560,4925,4925,4925,4920,2351
|
|
20231124,093600,2950165105,4925,4935,4935,4925,2675
|
|
20231124,093500,2936990560,4935,4925,4935,4925,225
|
|
20231124,093400,2935882310,4925,4930,4940,4920,966
|
|
20231124,093300,2931123740,4920,4920,4940,4910,7303
|
|
20231124,093200,2895125595,4910,4940,4950,4910,9927
|
|
20231124,093100,2846248445,4935,4955,4960,4935,4884
|
|
20231124,093000,2822079200,4960,4975,4975,4955,4128
|
|
20231124,092900,2801588670,4975,4950,4975,4950,5019
|
|
20231124,092800,2776687255,4950,4935,4950,4935,7002
|
|
20231124,092700,2742066790,4945,4925,4945,4920,2254
|
|
20231124,092600,2730946225,4925,4920,4925,4915,6978
|
|
20231124,092500,2696616800,4920,4955,4960,4920,13376
|
|
20231124,092400,2630601615,4955,4935,4965,4930,4979
|
|
20231124,092300,2605995305,4935,4920,4935,4920,4724
|
|
20231124,092200,2582709875,4920,4940,4940,4920,11923
|
|
20231124,092100,2523975410,4940,4975,4990,4935,20836
|
|
20231124,092000,2420651035,4990,4990,4995,4980,9196
|
|
20231124,091900,2374798825,4990,5010,5010,4985,5682
|
|
20231124,091800,2346408470,5010,5010,5010,4990,7605
|
|
20231124,091700,2308323200,5010,4960,5010,4960,18000
|
|
20231124,091600,2218600280,4975,4990,4990,4960,16317
|
|
20231124,091500,2137429355,4990,4975,4995,4975,8296
|
|
20231124,091400,2096093040,4980,5010,5010,4975,21193
|
|
20231124,091300,1990373910,5010,5010,5020,5000,27255
|
|
20231124,091200,1853867340,5010,5020,5020,4995,13807
|
|
20231124,091100,1784805005,5010,4995,5020,4990,17357
|
|
20231124,091000,1698021095,5000,4955,5020,4955,20461
|
|
20231124,090900,1595940940,4955,4990,4995,4955,26354
|
|
20231124,090800,1464780765,4985,4960,5050,4950,79525
|
|
20231124,090700,1067182945,4955,4920,4960,4920,16128
|
|
20231124,090600,987598230,4920,4920,4935,4915,10208
|
|
20231124,090500,937324625,4920,4950,4970,4920,46857
|
|
20231124,090400,705497890,4955,4895,4960,4875,42961
|
|
20231124,090300,494109305,4905,4820,4905,4820,53643
|
|
20231124,090200,232721225,4825,4810,4835,4785,18067
|
|
20231124,090100,145732905,4835,4790,4845,4785,9505
|
|
20231124,090000,99782765,4795,4830,4840,4795,19845
|