615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,191200,2224712820,3915,3915,3915,3915,17481
|
|
20231122,191100,2224712820,3915,3915,3915,3915,0
|
|
20231122,191000,2224712820,3915,3915,3915,3915,0
|
|
20231122,190900,2224712820,3915,3915,3915,3915,0
|
|
20231122,190800,2224712820,3915,3915,3915,3915,0
|
|
20231122,190700,2224712820,3915,3915,3915,3915,0
|
|
20231122,190600,2224712820,3915,3915,3915,3915,0
|
|
20231122,190500,2224712820,3915,3915,3915,3915,0
|
|
20231122,190400,2224712820,3915,3915,3915,3915,0
|
|
20231122,190300,2224712820,3915,3915,3915,3915,0
|
|
20231122,190200,2224712820,3915,3915,3915,3915,0
|
|
20231122,190100,2224712820,3915,3915,3915,3915,0
|
|
20231122,190000,2224712820,3915,3915,3915,3915,0
|
|
20231122,185900,2224712820,3915,3915,3915,3915,0
|
|
20231122,185800,2224712820,3915,3915,3915,3915,0
|
|
20231122,185700,2224712820,3915,3915,3915,3915,0
|
|
20231122,185600,2224712820,3915,3915,3915,3915,0
|
|
20231122,185500,2224712820,3915,3915,3915,3915,0
|
|
20231122,185400,2224712820,3915,3915,3915,3915,0
|
|
20231122,185300,2224712820,3915,3915,3915,3915,0
|
|
20231122,185200,2224712820,3915,3915,3915,3915,0
|
|
20231122,185100,2224712820,3915,3915,3915,3915,0
|
|
20231122,185000,2224712820,3915,3915,3915,3915,0
|
|
20231122,184900,2224712820,3915,3915,3915,3915,0
|
|
20231122,184800,2224712820,3915,3915,3915,3915,0
|
|
20231122,184700,2224712820,3915,3915,3915,3915,0
|
|
20231122,184600,2224712820,3915,3915,3915,3915,0
|
|
20231122,184500,2224712820,3915,3915,3915,3915,0
|
|
20231122,184400,2224712820,3915,3915,3915,3915,0
|
|
20231122,184300,2224712820,3915,3915,3915,3915,0
|
|
20231122,184200,2224712820,3915,3915,3915,3915,17481
|
|
20231122,184100,2224712820,3915,3915,3915,3915,0
|
|
20231122,184000,2224712820,3915,3915,3915,3915,0
|
|
20231122,183900,2224712820,3915,3915,3915,3915,0
|
|
20231122,183800,2224712820,3915,3915,3915,3915,0
|
|
20231122,183700,2224712820,3915,3915,3915,3915,0
|
|
20231122,183600,2224712820,3915,3915,3915,3915,0
|
|
20231122,183500,2224712820,3915,3915,3915,3915,0
|
|
20231122,183400,2224712820,3915,3915,3915,3915,0
|
|
20231122,183300,2224712820,3915,3915,3915,3915,0
|
|
20231122,183200,2224712820,3915,3915,3915,3915,0
|
|
20231122,183100,2224712820,3915,3915,3915,3915,0
|
|
20231122,183000,2224712820,3915,3915,3915,3915,0
|
|
20231122,182900,2224712820,3915,3915,3915,3915,0
|
|
20231122,182800,2224712820,3915,3915,3915,3915,0
|
|
20231122,182700,2224712820,3915,3915,3915,3915,0
|
|
20231122,182600,2224712820,3915,3915,3915,3915,0
|
|
20231122,182500,2224712820,3915,3915,3915,3915,0
|
|
20231122,182400,2224712820,3915,3915,3915,3915,0
|
|
20231122,182300,2224712820,3915,3915,3915,3915,0
|
|
20231122,182200,2224712820,3915,3915,3915,3915,0
|
|
20231122,182100,2224712820,3915,3915,3915,3915,0
|
|
20231122,182000,2224712820,3915,3915,3915,3915,0
|
|
20231122,181900,2224712820,3915,3915,3915,3915,0
|
|
20231122,181800,2224712820,3915,3915,3915,3915,0
|
|
20231122,181700,2224712820,3915,3915,3915,3915,0
|
|
20231122,181600,2224712820,3915,3915,3915,3915,0
|
|
20231122,181500,2224712820,3915,3915,3915,3915,0
|
|
20231122,181400,2224712820,3915,3915,3915,3915,0
|
|
20231122,181300,2224712820,3915,3915,3915,3915,0
|
|
20231122,181200,2224712820,3915,3915,3915,3915,17481
|
|
20231122,181100,2224712820,3915,3915,3915,3915,0
|
|
20231122,181000,2224712820,3915,3915,3915,3915,0
|
|
20231122,180900,2224712820,3915,3915,3915,3915,0
|
|
20231122,180800,2224712820,3915,3915,3915,3915,0
|
|
20231122,180700,2224712820,3915,3915,3915,3915,0
|
|
20231122,180600,2224712820,3915,3915,3915,3915,0
|
|
20231122,180500,2224712820,3915,3915,3915,3915,0
|
|
20231122,180400,2224712820,3915,3915,3915,3915,0
|
|
20231122,180300,2224712820,3915,3915,3915,3915,0
|
|
20231122,180200,2224712820,3915,3915,3915,3915,0
|
|
20231122,180100,2224712820,3915,3915,3915,3915,0
|
|
20231122,180000,2224712820,3915,3915,3915,3915,0
|
|
20231122,175900,2224712820,3915,3915,3915,3915,0
|
|
20231122,175800,2224712820,3915,3915,3915,3915,0
|
|
20231122,175700,2224712820,3915,3915,3915,3915,0
|
|
20231122,175600,2224712820,3915,3915,3915,3915,0
|
|
20231122,175500,2224712820,3915,3915,3915,3915,0
|
|
20231122,175400,2224712820,3915,3915,3915,3915,0
|
|
20231122,175300,2224712820,3915,3915,3915,3915,0
|
|
20231122,175200,2224712820,3915,3915,3915,3915,0
|
|
20231122,175100,2224712820,3915,3915,3915,3915,0
|
|
20231122,175000,2224712820,3915,3915,3915,3915,0
|
|
20231122,174900,2224712820,3915,3915,3915,3915,0
|
|
20231122,174800,2224712820,3915,3915,3915,3915,0
|
|
20231122,174700,2224712820,3915,3915,3915,3915,0
|
|
20231122,174600,2224712820,3915,3915,3915,3915,0
|
|
20231122,174500,2224712820,3915,3915,3915,3915,0
|
|
20231122,174400,2224712820,3915,3915,3915,3915,0
|
|
20231122,174300,2224712820,3915,3915,3915,3915,0
|
|
20231122,174200,2224712820,3915,3915,3915,3915,17481
|
|
20231122,174100,2224712820,3915,3915,3915,3915,0
|
|
20231122,174000,2224712820,3915,3915,3915,3915,0
|
|
20231122,173900,2224712820,3915,3915,3915,3915,0
|
|
20231122,173800,2224712820,3915,3915,3915,3915,0
|
|
20231122,173700,2224712820,3915,3915,3915,3915,0
|
|
20231122,173600,2224712820,3915,3915,3915,3915,0
|
|
20231122,173500,2224712820,3915,3915,3915,3915,0
|
|
20231122,173400,2224712820,3915,3915,3915,3915,0
|
|
20231122,173300,2224712820,3915,3915,3915,3915,0
|
|
20231122,173200,2224712820,3915,3915,3915,3915,0
|
|
20231122,173100,2224712820,3915,3915,3915,3915,0
|
|
20231122,173000,2224712820,3915,3915,3915,3915,0
|
|
20231122,172900,2224712820,3915,3915,3915,3915,0
|
|
20231122,172800,2224712820,3915,3915,3915,3915,0
|
|
20231122,172700,2224712820,3915,3915,3915,3915,0
|
|
20231122,172600,2224712820,3915,3915,3915,3915,0
|
|
20231122,172500,2224712820,3915,3915,3915,3915,0
|
|
20231122,172400,2224712820,3915,3915,3915,3915,0
|
|
20231122,172300,2224712820,3915,3915,3915,3915,0
|
|
20231122,172200,2224712820,3915,3915,3915,3915,0
|
|
20231122,172100,2224712820,3915,3915,3915,3915,0
|
|
20231122,172000,2224712820,3915,3915,3915,3915,0
|
|
20231122,171900,2224712820,3915,3915,3915,3915,0
|
|
20231122,171800,2224712820,3915,3915,3915,3915,0
|
|
20231122,171700,2224712820,3915,3915,3915,3915,0
|
|
20231122,171600,2224712820,3915,3915,3915,3915,0
|
|
20231122,171500,2224712820,3915,3915,3915,3915,0
|
|
20231122,171400,2224712820,3915,3915,3915,3915,0
|
|
20231122,171300,2224712820,3915,3915,3915,3915,0
|
|
20231122,171200,2224712820,3915,3915,3915,3915,17481
|
|
20231122,171100,2224712820,3915,3915,3915,3915,0
|
|
20231122,171000,2224712820,3915,3915,3915,3915,0
|
|
20231122,170900,2224712820,3915,3915,3915,3915,0
|
|
20231122,170800,2224712820,3915,3915,3915,3915,0
|
|
20231122,170700,2224712820,3915,3915,3915,3915,0
|
|
20231122,170600,2224712820,3915,3915,3915,3915,0
|
|
20231122,170500,2224712820,3915,3915,3915,3915,0
|
|
20231122,170400,2224712820,3915,3915,3915,3915,0
|
|
20231122,170300,2224712820,3915,3915,3915,3915,0
|
|
20231122,170200,2224712820,3915,3915,3915,3915,0
|
|
20231122,170100,2224712820,3915,3915,3915,3915,0
|
|
20231122,170000,2224712820,3915,3915,3915,3915,0
|
|
20231122,165900,2224712820,3915,3915,3915,3915,0
|
|
20231122,165800,2224712820,3915,3915,3915,3915,0
|
|
20231122,165700,2224712820,3915,3915,3915,3915,0
|
|
20231122,165600,2224712820,3915,3915,3915,3915,0
|
|
20231122,165500,2224712820,3915,3915,3915,3915,0
|
|
20231122,165400,2224712820,3915,3915,3915,3915,0
|
|
20231122,165300,2224712820,3915,3915,3915,3915,0
|
|
20231122,165200,2224712820,3915,3915,3915,3915,0
|
|
20231122,165100,2224712820,3915,3915,3915,3915,0
|
|
20231122,165000,2224712820,3915,3915,3915,3915,0
|
|
20231122,164900,2224712820,3915,3915,3915,3915,0
|
|
20231122,164800,2224712820,3915,3915,3915,3915,0
|
|
20231122,164700,2224712820,3915,3915,3915,3915,0
|
|
20231122,164600,2224712820,3915,3915,3915,3915,0
|
|
20231122,164500,2224712820,3915,3915,3915,3915,0
|
|
20231122,164400,2224712820,3915,3915,3915,3915,0
|
|
20231122,164300,2224712820,3915,3915,3915,3915,0
|
|
20231122,164200,2224712820,3915,3915,3915,3915,17481
|
|
20231122,164100,2224712820,3915,3915,3915,3915,0
|
|
20231122,164000,2224712820,3915,3915,3915,3915,0
|
|
20231122,163900,2224712820,3915,3915,3915,3915,0
|
|
20231122,163800,2224712820,3915,3915,3915,3915,0
|
|
20231122,163700,2224712820,3915,3915,3915,3915,0
|
|
20231122,163600,2224712820,3915,3915,3915,3915,0
|
|
20231122,163500,2224712820,3915,3915,3915,3915,0
|
|
20231122,163400,2224712820,3915,3915,3915,3915,0
|
|
20231122,163300,2224712820,3915,3915,3915,3915,0
|
|
20231122,163200,2224712820,3915,3915,3915,3915,0
|
|
20231122,163100,2224712820,3915,3915,3915,3915,0
|
|
20231122,163000,2224712820,3915,3915,3915,3915,0
|
|
20231122,162900,2224712820,3915,3915,3915,3915,0
|
|
20231122,162800,2224712820,3915,3915,3915,3915,0
|
|
20231122,162700,2224712820,3915,3915,3915,3915,0
|
|
20231122,162600,2224712820,3915,3915,3915,3915,0
|
|
20231122,162500,2224712820,3915,3915,3915,3915,0
|
|
20231122,162400,2224712820,3915,3915,3915,3915,0
|
|
20231122,162300,2224712820,3915,3915,3915,3915,0
|
|
20231122,162200,2224712820,3915,3915,3915,3915,0
|
|
20231122,162100,2224712820,3915,3915,3915,3915,0
|
|
20231122,162000,2224712820,3915,3915,3915,3915,0
|
|
20231122,161900,2224712820,3915,3915,3915,3915,0
|
|
20231122,161800,2224712820,3915,3915,3915,3915,0
|
|
20231122,161700,2224712820,3915,3915,3915,3915,0
|
|
20231122,161600,2224712820,3915,3915,3915,3915,0
|
|
20231122,161500,2224712820,3915,3915,3915,3915,0
|
|
20231122,161400,2224712820,3915,3915,3915,3915,0
|
|
20231122,161300,2224712820,3915,3915,3915,3915,0
|
|
20231122,161200,2224712820,3915,3915,3915,3915,17481
|
|
20231122,161100,2224712820,3915,3915,3915,3915,0
|
|
20231122,161000,2224712820,3915,3915,3915,3915,0
|
|
20231122,160900,2224712820,3915,3915,3915,3915,0
|
|
20231122,160800,2224712820,3915,3915,3915,3915,0
|
|
20231122,160700,2224712820,3915,3915,3915,3915,0
|
|
20231122,160600,2224712820,3915,3915,3915,3915,0
|
|
20231122,160500,2224712820,3915,3915,3915,3915,0
|
|
20231122,160400,2224712820,3915,3915,3915,3915,0
|
|
20231122,160300,2224712820,3915,3915,3915,3915,0
|
|
20231122,160200,2224712820,3915,3915,3915,3915,0
|
|
20231122,160100,2224712820,3915,3915,3915,3915,0
|
|
20231122,160000,2224712820,3915,3915,3915,3915,0
|
|
20231122,155900,2224712820,3915,3915,3915,3915,0
|
|
20231122,155800,2224712820,3915,3915,3915,3915,0
|
|
20231122,155700,2224712820,3915,3915,3915,3915,0
|
|
20231122,155600,2224712820,3915,3915,3915,3915,0
|
|
20231122,155500,2224712820,3915,3915,3915,3915,0
|
|
20231122,155400,2224712820,3915,3915,3915,3915,0
|
|
20231122,155300,2224712820,3915,3915,3915,3915,0
|
|
20231122,155200,2224712820,3915,3915,3915,3915,0
|
|
20231122,155100,2224712820,3915,3915,3915,3915,0
|
|
20231122,155000,2224712820,3915,3915,3915,3915,0
|
|
20231122,154900,2224712820,3915,3915,3915,3915,0
|
|
20231122,154800,2224712820,3915,3915,3915,3915,0
|
|
20231122,154700,2224712820,3915,3915,3915,3915,0
|
|
20231122,154600,2224712820,3915,3915,3915,3915,0
|
|
20231122,154500,2224712820,3915,3915,3915,3915,0
|
|
20231122,154400,2224712820,3915,3915,3915,3915,0
|
|
20231122,154300,2224712820,3915,3915,3915,3915,0
|
|
20231122,154200,2224712820,3915,3915,3915,3915,17481
|
|
20231122,154100,2224712820,3915,3915,3915,3915,0
|
|
20231122,154000,2224712820,3915,3915,3915,3915,0
|
|
20231122,153900,2224712820,3915,3915,3915,3915,0
|
|
20231122,153800,2224712820,3915,3915,3915,3915,0
|
|
20231122,153700,2224712820,3915,3915,3915,3915,0
|
|
20231122,153600,2224712820,3915,3915,3915,3915,0
|
|
20231122,153500,2224712820,3915,3915,3915,3915,0
|
|
20231122,153400,2224712820,3915,3915,3915,3915,0
|
|
20231122,153300,2224712820,3915,3915,3915,3915,0
|
|
20231122,153200,2224712820,3915,3915,3915,3915,0
|
|
20231122,153100,2224712820,3915,3915,3915,3915,0
|
|
20231122,153000,2224712820,3915,3915,3915,3915,17481
|
|
20231122,152900,2156274705,3915,3915,3915,3915,0
|
|
20231122,152800,2156274705,3915,3915,3915,3915,0
|
|
20231122,152700,2156274705,3915,3915,3915,3915,0
|
|
20231122,152600,2156274705,3915,3915,3915,3915,0
|
|
20231122,152500,2156274705,3915,3915,3915,3915,0
|
|
20231122,152400,2156274705,3915,3915,3915,3915,0
|
|
20231122,152300,2156274705,3915,3915,3915,3915,0
|
|
20231122,152200,2156274705,3915,3915,3915,3915,0
|
|
20231122,152100,2156274705,3915,3915,3915,3915,0
|
|
20231122,152000,2156274705,3915,3915,3915,3915,0
|
|
20231122,151900,2156274705,3915,3915,3920,3910,9923
|
|
20231122,151800,2117401005,3910,3915,3915,3910,4446
|
|
20231122,151700,2100001680,3910,3915,3920,3910,3352
|
|
20231122,151600,2086885955,3915,3905,3920,3905,10655
|
|
20231122,151500,2045196255,3905,3905,3910,3905,2586
|
|
20231122,151400,2035097305,3910,3905,3910,3905,844
|
|
20231122,151300,2031799300,3905,3905,3910,3905,4910
|
|
20231122,151200,2012624790,3900,3900,3900,3900,2493
|
|
20231122,151100,2002902090,3900,3900,3900,3895,1434
|
|
20231122,151000,1997309565,3900,3895,3900,3895,644
|
|
20231122,150900,1994800255,3895,3900,3900,3895,1835
|
|
20231122,150800,1987651355,3895,3900,3900,3895,993
|
|
20231122,150700,1983783155,3895,3900,3900,3895,2846
|
|
20231122,150600,1972695285,3895,3900,3900,3895,823
|
|
20231122,150500,1969485605,3895,3905,3905,3895,1094
|
|
20231122,150400,1965220540,3900,3900,3900,3900,826
|
|
20231122,150300,1961999140,3905,3900,3905,3900,1129
|
|
20231122,150200,1957592505,3900,3900,3900,3895,421
|
|
20231122,150100,1955950625,3895,3905,3905,3895,2072
|
|
20231122,150000,1947871920,3900,3895,3905,3895,8505
|
|
20231122,145900,1914716085,3895,3895,3895,3895,250
|
|
20231122,145800,1913742335,3895,3895,3895,3895,382
|
|
20231122,145700,1912254445,3895,3890,3895,3890,975
|
|
20231122,145600,1908461435,3890,3890,3890,3885,169
|
|
20231122,145500,1907804145,3890,3890,3890,3890,457
|
|
20231122,145400,1906026415,3890,3890,3890,3885,567
|
|
20231122,145300,1903820840,3885,3890,3890,3885,519
|
|
20231122,145200,1901802775,3890,3890,3890,3885,269
|
|
20231122,145100,1900756515,3885,3890,3890,3885,419
|
|
20231122,145000,1899126640,3890,3890,3890,3890,237
|
|
20231122,144900,1898204710,3885,3890,3890,3885,227
|
|
20231122,144800,1897321685,3890,3890,3895,3890,330
|
|
20231122,144700,1896037785,3890,3890,3890,3890,486
|
|
20231122,144600,1894147245,3890,3885,3890,3885,1851
|
|
20231122,144500,1886955375,3885,3895,3895,3885,1764
|
|
20231122,144400,1880091820,3895,3895,3895,3890,1081
|
|
20231122,144300,1875881495,3895,3895,3895,3895,309
|
|
20231122,144200,1874677940,3895,3895,3895,3890,494
|
|
20231122,144100,1872753960,3895,3895,3895,3895,187
|
|
20231122,144000,1872025595,3890,3895,3895,3890,475
|
|
20231122,143900,1870176670,3890,3895,3895,3890,551
|
|
20231122,143800,1868031220,3895,3895,3895,3895,237
|
|
20231122,143700,1867108105,3890,3895,3895,3890,109
|
|
20231122,143600,1866683605,3895,3895,3895,3890,463
|
|
20231122,143500,1864880230,3890,3890,3895,3890,227
|
|
20231122,143400,1863996120,3890,3890,3890,3890,368
|
|
20231122,143300,1862564600,3890,3890,3890,3890,412
|
|
20231122,143200,1860961920,3890,3885,3890,3885,237
|
|
20231122,143100,1860040060,3885,3885,3885,3885,186
|
|
20231122,143000,1859317450,3885,3885,3885,3885,393
|
|
20231122,142900,1857790645,3885,3880,3885,3880,1187
|
|
20231122,142800,1853179460,3880,3880,3880,3880,348
|
|
20231122,142700,1851829220,3885,3870,3885,3870,6973
|
|
20231122,142600,1824836800,3870,3870,3870,3865,9287
|
|
20231122,142500,1788899225,3870,3870,3870,3865,413
|
|
20231122,142400,1787301415,3870,3875,3875,3865,2524
|
|
20231122,142300,1777524480,3875,3885,3885,3870,3736
|
|
20231122,142200,1763040500,3880,3890,3890,3880,145
|
|
20231122,142100,1762476470,3890,3885,3890,3885,558
|
|
20231122,142000,1760307195,3880,3880,3880,3880,460
|
|
20231122,141900,1758522395,3880,3880,3880,3880,145
|
|
20231122,141800,1757959795,3885,3880,3885,3880,595
|
|
20231122,141700,1755650700,3880,3885,3885,3880,615
|
|
20231122,141600,1753263730,3890,3885,3890,3885,94
|
|
20231122,141500,1752898075,3890,3885,3890,3885,738
|
|
20231122,141400,1750028615,3890,3885,3890,3885,371
|
|
20231122,141300,1748586815,3885,3885,3885,3880,4444
|
|
20231122,141200,1731342870,3885,3890,3890,3885,652
|
|
20231122,141100,1728808715,3885,3890,3890,3885,162
|
|
20231122,141000,1728179075,3885,3890,3890,3885,190
|
|
20231122,140900,1727440475,3890,3890,3890,3890,279
|
|
20231122,140800,1726355165,3885,3885,3885,3885,3
|
|
20231122,140700,1726343510,3890,3890,3890,3890,51
|
|
20231122,140600,1726145120,3890,3885,3890,3880,383
|
|
20231122,140500,1724655920,3885,3880,3885,3880,474
|
|
20231122,140400,1722815040,3880,3880,3880,3880,30
|
|
20231122,140300,1722698640,3885,3885,3885,3880,543
|
|
20231122,140200,1720589135,3880,3880,3880,3880,7
|
|
20231122,140100,1720561975,3885,3890,3890,3885,746
|
|
20231122,140000,1717660295,3890,3890,3895,3890,284
|
|
20231122,135900,1716554390,3895,3890,3895,3890,288
|
|
20231122,135800,1715433365,3890,3890,3890,3890,202
|
|
20231122,135700,1714647585,3895,3895,3900,3895,296
|
|
20231122,135600,1713494210,3890,3890,3890,3890,150
|
|
20231122,135500,1712910710,3890,3900,3900,3890,501
|
|
20231122,135400,1710959075,3900,3885,3900,3885,396
|
|
20231122,135300,1709417555,3885,3900,3900,3885,413
|
|
20231122,135200,1707811550,3900,3890,3905,3890,10836
|
|
20231122,135100,1665552630,3890,3895,3895,3890,484
|
|
20231122,135000,1663668440,3900,3870,3900,3870,14241
|
|
20231122,134900,1608317995,3870,3865,3870,3865,113
|
|
20231122,134800,1607880745,3865,3865,3870,3865,339
|
|
20231122,134700,1606568910,3865,3865,3865,3865,60
|
|
20231122,134600,1606337010,3865,3875,3875,3865,1111
|
|
20231122,134500,1602037370,3875,3875,3875,3870,461
|
|
20231122,134400,1600251120,3875,3880,3880,3875,203
|
|
20231122,134300,1599463485,3880,3885,3885,3880,100
|
|
20231122,134200,1599075015,3885,3895,3895,3885,4711
|
|
20231122,134100,1580759090,3895,3890,3895,3890,22
|
|
20231122,134000,1580673505,3890,3890,3890,3885,316
|
|
20231122,133900,1579445080,3890,3895,3895,3890,4920
|
|
20231122,133800,1560291450,3890,3885,3890,3885,2830
|
|
20231122,133700,1549283800,3880,3880,3885,3880,792
|
|
20231122,133600,1546209920,3880,3880,3885,3880,4150
|
|
20231122,133500,1530091910,3875,3875,3875,3875,1260
|
|
20231122,133400,1525209410,3875,3870,3875,3870,1161
|
|
20231122,133300,1520711890,3870,3865,3870,3865,1125
|
|
20231122,133200,1516361815,3855,3860,3860,3855,469
|
|
20231122,133100,1514553565,3855,3855,3855,3855,600
|
|
20231122,133000,1512240565,3855,3860,3865,3850,3668
|
|
20231122,132900,1498109695,3855,3865,3870,3855,1023
|
|
20231122,132800,1494158930,3865,3875,3875,3865,2662
|
|
20231122,132700,1483860330,3880,3875,3880,3870,8323
|
|
20231122,132600,1451600180,3870,3865,3870,3865,3211
|
|
20231122,132500,1439177785,3865,3865,3865,3865,90
|
|
20231122,132400,1438829935,3865,3865,3865,3860,296
|
|
20231122,132300,1437685970,3865,3865,3865,3865,45
|
|
20231122,132200,1437512045,3865,3865,3865,3865,243
|
|
20231122,132100,1436572850,3865,3865,3865,3865,424
|
|
20231122,132000,1434934090,3865,3860,3865,3860,110
|
|
20231122,131900,1434509230,3860,3860,3860,3860,0
|
|
20231122,131800,1434509230,3860,3860,3860,3855,399
|
|
20231122,131700,1432969095,3860,3860,3860,3860,68
|
|
20231122,131600,1432706615,3860,3855,3860,3855,500
|
|
20231122,131500,1430778860,3855,3855,3855,3855,250
|
|
20231122,131400,1429815110,3850,3850,3850,3845,426
|
|
20231122,131300,1428175040,3845,3850,3850,3845,102
|
|
20231122,131200,1427782465,3845,3855,3855,3845,2359
|
|
20231122,131100,1418701270,3855,3855,3855,3855,152
|
|
20231122,131000,1418115310,3855,3845,3855,3845,955
|
|
20231122,130900,1414438065,3845,3845,3845,3845,141
|
|
20231122,130800,1413895920,3845,3840,3845,3835,352
|
|
20231122,130700,1412544610,3840,3840,3840,3840,244
|
|
20231122,130600,1411607650,3840,3840,3840,3835,128
|
|
20231122,130500,1411116135,3840,3840,3840,3840,103
|
|
20231122,130400,1410720615,3840,3840,3840,3840,473
|
|
20231122,130300,1408904295,3840,3840,3840,3835,228
|
|
20231122,130200,1408028805,3840,3840,3840,3840,99
|
|
20231122,130100,1407648645,3840,3840,3840,3835,1562
|
|
20231122,130000,1401650735,3840,3835,3840,3835,620
|
|
20231122,125900,1399272410,3830,3830,3830,3830,102
|
|
20231122,125800,1398881750,3825,3820,3825,3820,2
|
|
20231122,125700,1398874105,3820,3820,3820,3820,116
|
|
20231122,125600,1398430985,3820,3815,3820,3815,2593
|
|
20231122,125500,1388537660,3815,3810,3815,3810,456
|
|
20231122,125400,1386799110,3810,3810,3815,3810,627
|
|
20231122,125300,1384409985,3810,3805,3810,3805,2784
|
|
20231122,125200,1373803095,3810,3810,3810,3810,191
|
|
20231122,125100,1373075385,3810,3810,3815,3805,1116
|
|
20231122,125000,1368825980,3805,3810,3820,3805,2342
|
|
20231122,124900,1359901765,3810,3805,3810,3800,1934
|
|
20231122,124800,1352539205,3810,3825,3825,3805,6676
|
|
20231122,124700,1327106545,3815,3815,3820,3815,2145
|
|
20231122,124600,1318918480,3820,3825,3830,3815,1403
|
|
20231122,124500,1313556545,3825,3840,3840,3825,1212
|
|
20231122,124400,1308915530,3840,3825,3840,3825,568
|
|
20231122,124300,1306740850,3825,3825,3825,3815,862
|
|
20231122,124200,1303449625,3820,3820,3830,3820,1140
|
|
20231122,124100,1299094430,3820,3820,3830,3820,3565
|
|
20231122,124000,1285468655,3825,3830,3830,3820,2146
|
|
20231122,123900,1277262615,3820,3825,3830,3815,2913
|
|
20231122,123800,1266130990,3825,3845,3845,3820,6549
|
|
20231122,123700,1241059920,3840,3840,3845,3840,206
|
|
20231122,123600,1240268010,3840,3850,3850,3830,12534
|
|
20231122,123500,1192136655,3850,3860,3860,3850,11434
|
|
20231122,123400,1148092300,3865,3865,3865,3865,143
|
|
20231122,123300,1147539605,3865,3865,3865,3865,68
|
|
20231122,123200,1147276785,3865,3865,3865,3865,174
|
|
20231122,123100,1146604275,3860,3860,3860,3860,100
|
|
20231122,123000,1146218275,3865,3865,3865,3865,141
|
|
20231122,122900,1145673310,3865,3865,3865,3865,116
|
|
20231122,122800,1145224970,3865,3865,3865,3865,52
|
|
20231122,122700,1145023990,3860,3860,3860,3860,891
|
|
20231122,122600,1141584730,3860,3860,3860,3855,2517
|
|
20231122,122500,1131869820,3865,3865,3865,3865,1
|
|
20231122,122400,1131865955,3865,3865,3865,3860,2795
|
|
20231122,122300,1121067680,3870,3870,3870,3870,354
|
|
20231122,122200,1119697700,3870,3870,3870,3870,52
|
|
20231122,122100,1119496460,3870,3870,3870,3870,0
|
|
20231122,122000,1119496460,3870,3870,3870,3870,52
|
|
20231122,121900,1119295220,3870,3865,3870,3865,130
|
|
20231122,121800,1118792320,3865,3870,3870,3865,70
|
|
20231122,121700,1118521520,3865,3865,3865,3865,0
|
|
20231122,121600,1118521520,3865,3865,3870,3865,502
|
|
20231122,121500,1116581025,3870,3870,3870,3865,1257
|
|
20231122,121400,1111716560,3875,3875,3875,3875,52
|
|
20231122,121300,1111515060,3875,3875,3875,3875,0
|
|
20231122,121200,1111515060,3875,3875,3875,3875,52
|
|
20231122,121100,1111313560,3875,3875,3875,3875,90
|
|
20231122,121000,1110964810,3875,3875,3875,3875,52
|
|
20231122,120900,1110763310,3870,3870,3870,3870,65
|
|
20231122,120800,1110511760,3870,3870,3870,3870,668
|
|
20231122,120700,1107926600,3870,3870,3870,3870,0
|
|
20231122,120600,1107926600,3870,3870,3870,3870,51
|
|
20231122,120500,1107729230,3870,3870,3870,3870,94
|
|
20231122,120400,1107365450,3870,3870,3870,3870,180
|
|
20231122,120300,1106668850,3870,3870,3870,3870,174
|
|
20231122,120200,1105995470,3870,3870,3870,3870,11
|
|
20231122,120100,1105952900,3870,3870,3870,3870,51
|
|
20231122,120000,1105755530,3870,3860,3870,3860,91
|
|
20231122,115900,1105403370,3870,3865,3870,3865,557
|
|
20231122,115800,1103250560,3865,3865,3865,3865,5
|
|
20231122,115700,1103231235,3865,3865,3865,3860,163
|
|
20231122,115600,1102601340,3865,3870,3870,3865,78
|
|
20231122,115500,1102299810,3865,3865,3870,3865,1539
|
|
20231122,115400,1096351325,3865,3865,3865,3865,0
|
|
20231122,115300,1096351325,3865,3870,3870,3865,292
|
|
20231122,115200,1095221385,3865,3870,3870,3865,1237
|
|
20231122,115100,1090434460,3870,3875,3875,3870,119
|
|
20231122,115000,1089973675,3870,3870,3870,3870,1
|
|
20231122,114900,1089969805,3875,3875,3875,3875,143
|
|
20231122,114800,1089415680,3870,3875,3875,3870,50
|
|
20231122,114700,1089222155,3875,3875,3875,3875,60
|
|
20231122,114600,1088989655,3875,3870,3875,3870,68
|
|
20231122,114500,1088726490,3870,3870,3870,3870,469
|
|
20231122,114400,1086911460,3870,3870,3870,3870,1
|
|
20231122,114300,1086907590,3865,3875,3875,3865,1488
|
|
20231122,114200,1081143455,3875,3875,3875,3875,68
|
|
20231122,114100,1080879955,3870,3870,3870,3870,871
|
|
20231122,114000,1077509185,3870,3870,3870,3870,2
|
|
20231122,113900,1077501445,3870,3865,3870,3865,53
|
|
20231122,113800,1077296340,3865,3870,3870,3865,206
|
|
20231122,113700,1076499200,3870,3870,3870,3870,71
|
|
20231122,113600,1076224430,3870,3870,3870,3870,441
|
|
20231122,113500,1074517760,3870,3870,3870,3870,331
|
|
20231122,113400,1073236790,3870,3870,3870,3870,144
|
|
20231122,113300,1072679510,3870,3870,3870,3870,95
|
|
20231122,113200,1072311860,3870,3865,3870,3860,490
|
|
20231122,113100,1070418025,3865,3860,3865,3860,1549
|
|
20231122,113000,1064433640,3865,3865,3865,3865,51
|
|
20231122,112900,1064236525,3865,3865,3865,3865,50
|
|
20231122,112800,1064043275,3865,3865,3865,3865,52
|
|
20231122,112700,1063842295,3865,3865,3865,3865,96
|
|
20231122,112600,1063471255,3860,3865,3865,3860,102
|
|
20231122,112500,1063077275,3860,3860,3860,3860,1
|
|
20231122,112400,1063073415,3865,3865,3865,3865,82
|
|
20231122,112300,1062756485,3865,3865,3865,3865,361
|
|
20231122,112200,1061361220,3865,3865,3865,3865,52
|
|
20231122,112100,1061160240,3860,3860,3860,3860,50
|
|
20231122,112000,1060967240,3865,3865,3865,3865,141
|
|
20231122,111900,1060422275,3865,3865,3865,3860,28
|
|
20231122,111800,1060314180,3855,3860,3860,3855,1004
|
|
20231122,111700,1056438985,3860,3860,3860,3860,0
|
|
20231122,111600,1056438985,3860,3855,3860,3855,222
|
|
20231122,111500,1055582725,3855,3855,3855,3855,9
|
|
20231122,111400,1055548030,3850,3855,3855,3850,564
|
|
20231122,111300,1053376345,3855,3855,3855,3855,368
|
|
20231122,111200,1051957705,3860,3860,3860,3860,142
|
|
20231122,111100,1051409585,3860,3860,3860,3860,0
|
|
20231122,111000,1051409585,3860,3860,3860,3860,171
|
|
20231122,110900,1050749525,3865,3865,3865,3865,90
|
|
20231122,110800,1050401675,3865,3855,3865,3850,3709
|
|
20231122,110700,1036103620,3850,3850,3850,3850,260
|
|
20231122,110600,1035102620,3850,3850,3850,3850,657
|
|
20231122,110500,1032573170,3850,3850,3855,3850,297
|
|
20231122,110400,1031429270,3850,3850,3850,3850,1047
|
|
20231122,110300,1027398320,3840,3855,3860,3840,1318
|
|
20231122,110200,1022322890,3855,3855,3855,3855,10
|
|
20231122,110100,1022284340,3865,3865,3865,3860,719
|
|
20231122,110000,1019508540,3865,3865,3865,3865,87
|
|
20231122,105900,1019172285,3865,3860,3865,3860,499
|
|
20231122,105800,1017245950,3870,3860,3870,3860,120
|
|
20231122,105700,1016782550,3870,3870,3870,3865,217
|
|
20231122,105600,1015943255,3870,3870,3870,3870,3
|
|
20231122,105500,1015931645,3870,3870,3870,3870,645
|
|
20231122,105400,1013435495,3865,3865,3870,3865,189
|
|
20231122,105300,1012704905,3865,3865,3865,3860,113
|
|
20231122,105200,1012268460,3865,3860,3865,3860,48
|
|
20231122,105100,1012083030,3865,3865,3865,3865,148
|
|
20231122,105000,1011511010,3865,3865,3865,3865,217
|
|
20231122,104900,1010672305,3865,3865,3865,3865,7
|
|
20231122,104800,1010645250,3865,3865,3865,3865,1499
|
|
20231122,104700,1004851615,3885,3850,3885,3845,3299
|
|
20231122,104600,992107635,3845,3835,3855,3830,8475
|
|
20231122,104500,959553940,3835,3845,3845,3835,2508
|
|
20231122,104400,949927185,3845,3850,3850,3845,301
|
|
20231122,104300,948769385,3850,3850,3850,3845,389
|
|
20231122,104200,947272870,3845,3855,3855,3845,7217
|
|
20231122,104100,919511010,3855,3855,3855,3855,566
|
|
20231122,104000,917329080,3855,3855,3855,3850,3197
|
|
20231122,103900,905019645,3855,3860,3860,3855,464
|
|
20231122,103800,903230370,3860,3855,3860,3855,51
|
|
20231122,103700,903033680,3860,3855,3860,3850,973
|
|
20231122,103600,899282560,3860,3860,3860,3860,265
|
|
20231122,103500,898259660,3860,3855,3860,3855,123
|
|
20231122,103400,897784890,3855,3845,3855,3845,432
|
|
20231122,103300,896121830,3845,3865,3865,3840,1212
|
|
20231122,103200,891456770,3865,3865,3865,3865,120
|
|
20231122,103100,890992970,3865,3865,3865,3865,40
|
|
20231122,103000,890838370,3865,3855,3865,3855,99
|
|
20231122,102900,890456135,3845,3850,3850,3845,300
|
|
20231122,102800,889302295,3845,3840,3850,3840,8443
|
|
20231122,102700,856849805,3840,3835,3840,3835,1702
|
|
20231122,102600,850320450,3835,3830,3835,3830,1044
|
|
20231122,102500,846321925,3830,3840,3840,3830,1363
|
|
20231122,102400,841099790,3840,3845,3845,3840,1232
|
|
20231122,102300,836368620,3845,3845,3845,3845,81
|
|
20231122,102200,836057175,3845,3845,3845,3840,37
|
|
20231122,102100,835914930,3845,3850,3850,3845,412
|
|
20231122,102000,834329225,3845,3825,3845,3825,3823
|
|
20231122,101900,819670995,3825,3845,3850,3825,7780
|
|
20231122,101800,789823980,3845,3845,3850,3845,2311
|
|
20231122,101700,780938180,3850,3840,3850,3840,3497
|
|
20231122,101600,767491800,3845,3845,3845,3845,487
|
|
20231122,101500,765619285,3845,3860,3860,3845,3538
|
|
20231122,101400,751993735,3860,3860,3860,3860,125
|
|
20231122,101300,751511235,3860,3860,3860,3860,115
|
|
20231122,101200,751067335,3855,3870,3870,3855,4245
|
|
20231122,101100,734693235,3870,3870,3870,3870,8
|
|
20231122,101000,734662275,3870,3870,3870,3860,2388
|
|
20231122,100900,725431905,3870,3875,3875,3870,1565
|
|
20231122,100800,719372370,3875,3875,3875,3875,314
|
|
20231122,100700,718155620,3875,3885,3885,3875,2493
|
|
20231122,100600,708489300,3885,3885,3885,3885,120
|
|
20231122,100500,708023100,3880,3890,3890,3880,421
|
|
20231122,100400,706387740,3885,3890,3890,3885,1187
|
|
20231122,100300,701775145,3890,3895,3895,3890,2661
|
|
20231122,100200,691416640,3895,3900,3900,3895,230
|
|
20231122,100100,690520140,3900,3900,3900,3900,43
|
|
20231122,100000,690352440,3900,3900,3900,3900,130
|
|
20231122,095900,689845440,3900,3895,3900,3895,681
|
|
20231122,095800,687192630,3895,3895,3895,3890,311
|
|
20231122,095700,685982085,3895,3895,3895,3895,122
|
|
20231122,095600,685506895,3890,3895,3895,3890,811
|
|
20231122,095500,682348500,3895,3895,3900,3895,959
|
|
20231122,095400,678612245,3900,3895,3900,3890,856
|
|
20231122,095300,675278185,3895,3890,3895,3890,600
|
|
20231122,095200,672943185,3895,3895,3895,3890,1604
|
|
20231122,095100,666700625,3895,3895,3895,3895,240
|
|
20231122,095000,665765825,3895,3890,3895,3890,368
|
|
20231122,094900,664333765,3895,3900,3900,3895,192
|
|
20231122,094800,663585825,3900,3895,3900,3895,36
|
|
20231122,094700,663445430,3900,3900,3900,3895,344
|
|
20231122,094600,662104365,3895,3895,3900,3895,307
|
|
20231122,094500,660908565,3900,3905,3905,3900,1338
|
|
20231122,094400,655690160,3905,3900,3905,3900,654
|
|
20231122,094300,653139460,3900,3905,3910,3895,3930
|
|
20231122,094200,637801110,3905,3895,3905,3895,884
|
|
20231122,094100,634357150,3895,3895,3895,3890,222
|
|
20231122,094000,633492695,3895,3895,3895,3890,345
|
|
20231122,093900,632149460,3895,3890,3895,3890,1013
|
|
20231122,093800,628208555,3895,3905,3905,3895,389
|
|
20231122,093700,626692755,3905,3920,3920,3895,2668
|
|
20231122,093600,616268940,3920,3905,3920,3905,3316
|
|
20231122,093500,603287140,3910,3915,3915,3910,239
|
|
20231122,093400,602352170,3910,3885,3910,3880,24249
|
|
20231122,093300,507793640,3890,3875,3890,3870,3266
|
|
20231122,093200,495125765,3875,3870,3875,3870,2919
|
|
20231122,093100,483829185,3875,3880,3880,3875,2893
|
|
20231122,093000,472614780,3880,3875,3880,3875,1883
|
|
20231122,092900,465316915,3875,3875,3880,3875,240
|
|
20231122,092800,464386910,3870,3870,3870,3865,2245
|
|
20231122,092700,455704170,3865,3860,3865,3860,2472
|
|
20231122,092600,446153070,3860,3860,3860,3860,1158
|
|
20231122,092500,441683190,3860,3860,3865,3855,2386
|
|
20231122,092400,432470790,3865,3870,3870,3865,1193
|
|
20231122,092300,427859770,3870,3875,3875,3865,5002
|
|
20231122,092200,408497700,3880,3885,3885,3880,986
|
|
20231122,092100,404668695,3890,3895,3895,3875,10549
|
|
20231122,092000,363693540,3900,3905,3905,3895,3297
|
|
20231122,091900,350831165,3905,3910,3910,3905,1312
|
|
20231122,091800,345707485,3910,3915,3915,3910,1619
|
|
20231122,091700,339376745,3910,3910,3915,3910,975
|
|
20231122,091600,335564370,3915,3910,3915,3910,924
|
|
20231122,091500,331949435,3905,3920,3920,3905,1344
|
|
20231122,091400,326694590,3920,3915,3920,3915,1076
|
|
20231122,091300,322481550,3920,3925,3930,3920,3670
|
|
20231122,091200,308088870,3925,3925,3925,3920,1949
|
|
20231122,091100,300443430,3925,3930,3935,3925,3758
|
|
20231122,091000,285674655,3935,3940,3945,3930,23277
|
|
20231122,090900,193946630,3945,3935,3945,3935,2726
|
|
20231122,090800,183210180,3930,3930,3935,3930,4600
|
|
20231122,090700,165126795,3930,3920,3950,3920,16234
|
|
20231122,090600,101239450,3915,3910,3915,3905,7954
|
|
20231122,090500,70130410,3900,3900,3910,3900,1147
|
|
20231122,090400,65648780,3900,3920,3920,3900,2766
|
|
20231122,090300,54847340,3920,3890,3920,3890,1973
|
|
20231122,090200,47138530,3890,3860,3905,3860,5374
|
|
20231122,090100,26298905,3845,3865,3865,3840,2187
|
|
20231122,090000,17883070,3865,3835,3865,3835,4659
|