620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,191700,11463922650,2465,2465,2465,2465,38965
|
|
20231123,191600,11463922650,2465,2465,2465,2465,0
|
|
20231123,191500,11463922650,2465,2465,2465,2465,0
|
|
20231123,191400,11463922650,2465,2465,2465,2465,0
|
|
20231123,191300,11463922650,2465,2465,2465,2465,0
|
|
20231123,191200,11463922650,2465,2465,2465,2465,0
|
|
20231123,191100,11463922650,2465,2465,2465,2465,0
|
|
20231123,191000,11463922650,2465,2465,2465,2465,0
|
|
20231123,190900,11463922650,2465,2465,2465,2465,0
|
|
20231123,190800,11463922650,2465,2465,2465,2465,0
|
|
20231123,190700,11463922650,2465,2465,2465,2465,0
|
|
20231123,190600,11463922650,2465,2465,2465,2465,0
|
|
20231123,190500,11463922650,2465,2465,2465,2465,0
|
|
20231123,190400,11463922650,2465,2465,2465,2465,0
|
|
20231123,190300,11463922650,2465,2465,2465,2465,0
|
|
20231123,190200,11463922650,2465,2465,2465,2465,0
|
|
20231123,190100,11463922650,2465,2465,2465,2465,0
|
|
20231123,190000,11463922650,2465,2465,2465,2465,0
|
|
20231123,185900,11463922650,2465,2465,2465,2465,0
|
|
20231123,185800,11463922650,2465,2465,2465,2465,0
|
|
20231123,185700,11463922650,2465,2465,2465,2465,0
|
|
20231123,185600,11463922650,2465,2465,2465,2465,0
|
|
20231123,185500,11463922650,2465,2465,2465,2465,0
|
|
20231123,185400,11463922650,2465,2465,2465,2465,0
|
|
20231123,185300,11463922650,2465,2465,2465,2465,0
|
|
20231123,185200,11463922650,2465,2465,2465,2465,0
|
|
20231123,185100,11463922650,2465,2465,2465,2465,0
|
|
20231123,185000,11463922650,2465,2465,2465,2465,0
|
|
20231123,184900,11463922650,2465,2465,2465,2465,0
|
|
20231123,184800,11463922650,2465,2465,2465,2465,0
|
|
20231123,184700,11463922650,2465,2465,2465,2465,38965
|
|
20231123,184600,11463922650,2465,2465,2465,2465,0
|
|
20231123,184500,11463922650,2465,2465,2465,2465,0
|
|
20231123,184400,11463922650,2465,2465,2465,2465,0
|
|
20231123,184300,11463922650,2465,2465,2465,2465,0
|
|
20231123,184200,11463922650,2465,2465,2465,2465,0
|
|
20231123,184100,11463922650,2465,2465,2465,2465,0
|
|
20231123,184000,11463922650,2465,2465,2465,2465,0
|
|
20231123,183900,11463922650,2465,2465,2465,2465,0
|
|
20231123,183800,11463922650,2465,2465,2465,2465,0
|
|
20231123,183700,11463922650,2465,2465,2465,2465,0
|
|
20231123,183600,11463922650,2465,2465,2465,2465,0
|
|
20231123,183500,11463922650,2465,2465,2465,2465,0
|
|
20231123,183400,11463922650,2465,2465,2465,2465,0
|
|
20231123,183300,11463922650,2465,2465,2465,2465,0
|
|
20231123,183200,11463922650,2465,2465,2465,2465,0
|
|
20231123,183100,11463922650,2465,2465,2465,2465,0
|
|
20231123,183000,11463922650,2465,2465,2465,2465,0
|
|
20231123,182900,11463922650,2465,2465,2465,2465,0
|
|
20231123,182800,11463922650,2465,2465,2465,2465,0
|
|
20231123,182700,11463922650,2465,2465,2465,2465,0
|
|
20231123,182600,11463922650,2465,2465,2465,2465,0
|
|
20231123,182500,11463922650,2465,2465,2465,2465,0
|
|
20231123,182400,11463922650,2465,2465,2465,2465,0
|
|
20231123,182300,11463922650,2465,2465,2465,2465,0
|
|
20231123,182200,11463922650,2465,2465,2465,2465,0
|
|
20231123,182100,11463922650,2465,2465,2465,2465,0
|
|
20231123,182000,11463922650,2465,2465,2465,2465,0
|
|
20231123,181900,11463922650,2465,2465,2465,2465,0
|
|
20231123,181800,11463922650,2465,2465,2465,2465,0
|
|
20231123,181700,11463922650,2465,2465,2465,2465,38965
|
|
20231123,181600,11463922650,2465,2465,2465,2465,0
|
|
20231123,181500,11463922650,2465,2465,2465,2465,0
|
|
20231123,181400,11463922650,2465,2465,2465,2465,0
|
|
20231123,181300,11463922650,2465,2465,2465,2465,0
|
|
20231123,181200,11463922650,2465,2465,2465,2465,0
|
|
20231123,181100,11463922650,2465,2465,2465,2465,0
|
|
20231123,181000,11463922650,2465,2465,2465,2465,0
|
|
20231123,180900,11463922650,2465,2465,2465,2465,0
|
|
20231123,180800,11463922650,2465,2465,2465,2465,0
|
|
20231123,180700,11463922650,2465,2465,2465,2465,0
|
|
20231123,180600,11463922650,2465,2465,2465,2465,0
|
|
20231123,180500,11463922650,2465,2465,2465,2465,0
|
|
20231123,180400,11463922650,2465,2465,2465,2465,0
|
|
20231123,180300,11463922650,2465,2465,2465,2465,0
|
|
20231123,180200,11463922650,2465,2465,2465,2465,0
|
|
20231123,180100,11463922650,2465,2465,2465,2465,0
|
|
20231123,180000,11463922650,2465,2465,2465,2465,0
|
|
20231123,175900,11463922650,2465,2465,2465,2465,0
|
|
20231123,175800,11463922650,2465,2465,2465,2465,0
|
|
20231123,175700,11463922650,2465,2465,2465,2465,0
|
|
20231123,175600,11463922650,2465,2465,2465,2465,0
|
|
20231123,175500,11463922650,2465,2465,2465,2465,0
|
|
20231123,175400,11463922650,2465,2465,2465,2465,0
|
|
20231123,175300,11463922650,2465,2465,2465,2465,0
|
|
20231123,175200,11463922650,2465,2465,2465,2465,0
|
|
20231123,175100,11463922650,2465,2465,2465,2465,0
|
|
20231123,175000,11463922650,2465,2465,2465,2465,0
|
|
20231123,174900,11463922650,2465,2465,2465,2465,0
|
|
20231123,174800,11463922650,2465,2465,2465,2465,0
|
|
20231123,174700,11463922650,2465,2465,2465,2465,38965
|
|
20231123,174600,11463922650,2465,2465,2465,2465,0
|
|
20231123,174500,11463922650,2465,2465,2465,2465,0
|
|
20231123,174400,11463922650,2465,2465,2465,2465,0
|
|
20231123,174300,11463922650,2465,2465,2465,2465,0
|
|
20231123,174200,11463922650,2465,2465,2465,2465,0
|
|
20231123,174100,11463922650,2465,2465,2465,2465,0
|
|
20231123,174000,11463922650,2465,2465,2465,2465,0
|
|
20231123,173900,11463922650,2465,2465,2465,2465,0
|
|
20231123,173800,11463922650,2465,2465,2465,2465,0
|
|
20231123,173700,11463922650,2465,2465,2465,2465,0
|
|
20231123,173600,11463922650,2465,2465,2465,2465,0
|
|
20231123,173500,11463922650,2465,2465,2465,2465,0
|
|
20231123,173400,11463922650,2465,2465,2465,2465,0
|
|
20231123,173300,11463922650,2465,2465,2465,2465,0
|
|
20231123,173200,11463922650,2465,2465,2465,2465,0
|
|
20231123,173100,11463922650,2465,2465,2465,2465,0
|
|
20231123,173000,11463922650,2465,2465,2465,2465,0
|
|
20231123,172900,11463922650,2465,2465,2465,2465,0
|
|
20231123,172800,11463922650,2465,2465,2465,2465,0
|
|
20231123,172700,11463922650,2465,2465,2465,2465,0
|
|
20231123,172600,11463922650,2465,2465,2465,2465,0
|
|
20231123,172500,11463922650,2465,2465,2465,2465,0
|
|
20231123,172400,11463922650,2465,2465,2465,2465,0
|
|
20231123,172300,11463922650,2465,2465,2465,2465,0
|
|
20231123,172200,11463922650,2465,2465,2465,2465,0
|
|
20231123,172100,11463922650,2465,2465,2465,2465,0
|
|
20231123,172000,11463922650,2465,2465,2465,2465,0
|
|
20231123,171900,11463922650,2465,2465,2465,2465,0
|
|
20231123,171800,11463922650,2465,2465,2465,2465,0
|
|
20231123,171700,11463922650,2465,2465,2465,2465,38965
|
|
20231123,171600,11463922650,2465,2465,2465,2465,0
|
|
20231123,171500,11463922650,2465,2465,2465,2465,0
|
|
20231123,171400,11463922650,2465,2465,2465,2465,0
|
|
20231123,171300,11463922650,2465,2465,2465,2465,0
|
|
20231123,171200,11463922650,2465,2465,2465,2465,0
|
|
20231123,171100,11463922650,2465,2465,2465,2465,0
|
|
20231123,171000,11463922650,2465,2465,2465,2465,0
|
|
20231123,170900,11463922650,2465,2465,2465,2465,0
|
|
20231123,170800,11463922650,2465,2465,2465,2465,0
|
|
20231123,170700,11463922650,2465,2465,2465,2465,0
|
|
20231123,170600,11463922650,2465,2465,2465,2465,0
|
|
20231123,170500,11463922650,2465,2465,2465,2465,0
|
|
20231123,170400,11463922650,2465,2465,2465,2465,0
|
|
20231123,170300,11463922650,2465,2465,2465,2465,0
|
|
20231123,170200,11463922650,2465,2465,2465,2465,0
|
|
20231123,170100,11463922650,2465,2465,2465,2465,0
|
|
20231123,170000,11463922650,2465,2465,2465,2465,0
|
|
20231123,165900,11463922650,2465,2465,2465,2465,0
|
|
20231123,165800,11463922650,2465,2465,2465,2465,0
|
|
20231123,165700,11463922650,2465,2465,2465,2465,0
|
|
20231123,165600,11463922650,2465,2465,2465,2465,0
|
|
20231123,165500,11463922650,2465,2465,2465,2465,0
|
|
20231123,165400,11463922650,2465,2465,2465,2465,0
|
|
20231123,165300,11463922650,2465,2465,2465,2465,0
|
|
20231123,165200,11463922650,2465,2465,2465,2465,0
|
|
20231123,165100,11463922650,2465,2465,2465,2465,0
|
|
20231123,165000,11463922650,2465,2465,2465,2465,0
|
|
20231123,164900,11463922650,2465,2465,2465,2465,0
|
|
20231123,164800,11463922650,2465,2465,2465,2465,0
|
|
20231123,164700,11463922650,2465,2465,2465,2465,38965
|
|
20231123,164600,11463922650,2465,2465,2465,2465,0
|
|
20231123,164500,11463922650,2465,2465,2465,2465,0
|
|
20231123,164400,11463922650,2465,2465,2465,2465,0
|
|
20231123,164300,11463922650,2465,2465,2465,2465,0
|
|
20231123,164200,11463922650,2465,2465,2465,2465,0
|
|
20231123,164100,11463922650,2465,2465,2465,2465,0
|
|
20231123,164000,11463922650,2465,2465,2465,2465,0
|
|
20231123,163900,11463922650,2465,2465,2465,2465,0
|
|
20231123,163800,11463922650,2465,2465,2465,2465,0
|
|
20231123,163700,11463922650,2465,2465,2465,2465,0
|
|
20231123,163600,11463922650,2465,2465,2465,2465,0
|
|
20231123,163500,11463922650,2465,2465,2465,2465,0
|
|
20231123,163400,11463922650,2465,2465,2465,2465,0
|
|
20231123,163300,11463922650,2465,2465,2465,2465,0
|
|
20231123,163200,11463922650,2465,2465,2465,2465,0
|
|
20231123,163100,11463922650,2465,2465,2465,2465,0
|
|
20231123,163000,11463922650,2465,2465,2465,2465,0
|
|
20231123,162900,11463922650,2465,2465,2465,2465,0
|
|
20231123,162800,11463922650,2465,2465,2465,2465,0
|
|
20231123,162700,11463922650,2465,2465,2465,2465,0
|
|
20231123,162600,11463922650,2465,2465,2465,2465,0
|
|
20231123,162500,11463922650,2465,2465,2465,2465,0
|
|
20231123,162400,11463922650,2465,2465,2465,2465,0
|
|
20231123,162300,11463922650,2465,2465,2465,2465,0
|
|
20231123,162200,11463922650,2465,2465,2465,2465,0
|
|
20231123,162100,11463922650,2465,2465,2465,2465,0
|
|
20231123,162000,11463922650,2465,2465,2465,2465,0
|
|
20231123,161900,11463922650,2465,2465,2465,2465,0
|
|
20231123,161800,11463922650,2465,2465,2465,2465,0
|
|
20231123,161700,11463922650,2465,2465,2465,2465,38965
|
|
20231123,161600,11463922650,2465,2465,2465,2465,0
|
|
20231123,161500,11463922650,2465,2465,2465,2465,0
|
|
20231123,161400,11463922650,2465,2465,2465,2465,0
|
|
20231123,161300,11463922650,2465,2465,2465,2465,0
|
|
20231123,161200,11463922650,2465,2465,2465,2465,0
|
|
20231123,161100,11463922650,2465,2465,2465,2465,0
|
|
20231123,161000,11463922650,2465,2465,2465,2465,0
|
|
20231123,160900,11463922650,2465,2465,2465,2465,0
|
|
20231123,160800,11463922650,2465,2465,2465,2465,0
|
|
20231123,160700,11463922650,2465,2465,2465,2465,0
|
|
20231123,160600,11463922650,2465,2465,2465,2465,0
|
|
20231123,160500,11463922650,2465,2465,2465,2465,0
|
|
20231123,160400,11463922650,2465,2465,2465,2465,0
|
|
20231123,160300,11463922650,2465,2465,2465,2465,0
|
|
20231123,160200,11463922650,2465,2465,2465,2465,0
|
|
20231123,160100,11463922650,2465,2465,2465,2465,0
|
|
20231123,160000,11463922650,2465,2465,2465,2465,0
|
|
20231123,155900,11463922650,2465,2465,2465,2465,0
|
|
20231123,155800,11463922650,2465,2465,2465,2465,0
|
|
20231123,155700,11463922650,2465,2465,2465,2465,0
|
|
20231123,155600,11463922650,2465,2465,2465,2465,0
|
|
20231123,155500,11463922650,2465,2465,2465,2465,0
|
|
20231123,155400,11463922650,2465,2465,2465,2465,0
|
|
20231123,155300,11463922650,2465,2465,2465,2465,0
|
|
20231123,155200,11463922650,2465,2465,2465,2465,0
|
|
20231123,155100,11463922650,2465,2465,2465,2465,0
|
|
20231123,155000,11463922650,2465,2465,2465,2465,0
|
|
20231123,154900,11463922650,2465,2465,2465,2465,0
|
|
20231123,154800,11463922650,2465,2465,2465,2465,0
|
|
20231123,154700,11463922650,2465,2465,2465,2465,38965
|
|
20231123,154600,11463922650,2465,2465,2465,2465,0
|
|
20231123,154500,11463922650,2465,2465,2465,2465,0
|
|
20231123,154400,11463922650,2465,2465,2465,2465,0
|
|
20231123,154300,11463922650,2465,2465,2465,2465,0
|
|
20231123,154200,11463922650,2465,2465,2465,2465,0
|
|
20231123,154100,11463922650,2465,2465,2465,2465,0
|
|
20231123,154000,11463922650,2465,2465,2465,2465,0
|
|
20231123,153900,11463922650,2465,2465,2465,2465,0
|
|
20231123,153800,11463922650,2465,2465,2465,2465,0
|
|
20231123,153700,11463922650,2465,2465,2465,2465,0
|
|
20231123,153600,11463922650,2465,2465,2465,2465,0
|
|
20231123,153500,11463922650,2465,2465,2465,2465,0
|
|
20231123,153400,11463922650,2465,2465,2465,2465,0
|
|
20231123,153300,11463922650,2465,2465,2465,2465,0
|
|
20231123,153200,11463922650,2465,2465,2465,2465,0
|
|
20231123,153100,11463922650,2465,2465,2465,2465,0
|
|
20231123,153000,11463922650,2465,2465,2465,2465,38965
|
|
20231123,152900,11367873925,2475,2475,2475,2475,0
|
|
20231123,152800,11367873925,2475,2475,2475,2475,0
|
|
20231123,152700,11367873925,2475,2475,2475,2475,0
|
|
20231123,152600,11367873925,2475,2475,2475,2475,0
|
|
20231123,152500,11367873925,2475,2475,2475,2475,0
|
|
20231123,152400,11367873925,2475,2475,2475,2475,0
|
|
20231123,152300,11367873925,2475,2475,2475,2475,0
|
|
20231123,152200,11367873925,2475,2475,2475,2475,0
|
|
20231123,152100,11367873925,2475,2475,2475,2475,0
|
|
20231123,152000,11367873925,2475,2475,2475,2475,0
|
|
20231123,151900,11367873925,2475,2475,2475,2460,14454
|
|
20231123,151800,11332222305,2480,2475,2480,2475,1308
|
|
20231123,151700,11328983645,2480,2480,2480,2475,2175
|
|
20231123,151600,11323598345,2480,2480,2485,2475,6009
|
|
20231123,151500,11308696345,2480,2480,2485,2475,6718
|
|
20231123,151400,11292021410,2475,2475,2480,2465,9085
|
|
20231123,151300,11269548255,2475,2480,2480,2475,4690
|
|
20231123,151200,11257940330,2480,2475,2480,2475,4606
|
|
20231123,151100,11246519790,2475,2470,2480,2470,3016
|
|
20231123,151000,11239066995,2475,2465,2475,2465,3006
|
|
20231123,150900,11231642685,2465,2465,2470,2465,4338
|
|
20231123,150800,11220949475,2465,2460,2465,2460,1419
|
|
20231123,150700,11217451890,2465,2460,2465,2460,3226
|
|
20231123,150600,11209501300,2460,2465,2465,2460,1665
|
|
20231123,150500,11205404960,2465,2460,2465,2460,1936
|
|
20231123,150400,11200638120,2470,2465,2470,2460,834
|
|
20231123,150300,11198582840,2460,2460,2470,2460,3108
|
|
20231123,150200,11190933240,2470,2460,2470,2460,1401
|
|
20231123,150100,11187485770,2460,2460,2470,2460,352
|
|
20231123,150000,11186619295,2465,2460,2465,2460,3092
|
|
20231123,145900,11179007545,2460,2465,2465,2460,1803
|
|
20231123,145800,11174568140,2465,2465,2465,2460,1965
|
|
20231123,145700,11169733325,2465,2465,2465,2460,2785
|
|
20231123,145600,11162876685,2465,2470,2470,2455,3976
|
|
20231123,145500,11153096445,2455,2460,2470,2455,2320
|
|
20231123,145400,11147394275,2470,2460,2470,2460,430
|
|
20231123,145300,11146335440,2460,2465,2465,2460,2086
|
|
20231123,145200,11141201865,2470,2465,2470,2460,19306
|
|
20231123,145100,11093698795,2470,2465,2475,2465,2027
|
|
20231123,145000,11088702205,2475,2470,2475,2465,4501
|
|
20231123,144900,11077607225,2470,2470,2470,2465,5455
|
|
20231123,144800,11064155805,2475,2475,2480,2475,57
|
|
20231123,144700,11064014725,2480,2470,2480,2470,2493
|
|
20231123,144600,11057847075,2475,2470,2475,2465,3746
|
|
20231123,144500,11048599915,2470,2475,2480,2470,3354
|
|
20231123,144400,11040311480,2475,2480,2480,2475,769
|
|
20231123,144300,11038404390,2480,2475,2480,2475,696
|
|
20231123,144200,11036681175,2480,2480,2480,2470,794
|
|
20231123,144100,11034719965,2470,2470,2470,2470,1337
|
|
20231123,144000,11031417575,2470,2475,2475,2470,854
|
|
20231123,143900,11029307685,2475,2470,2480,2470,1637
|
|
20231123,143800,11025254155,2470,2475,2475,2470,982
|
|
20231123,143700,11022825800,2475,2475,2475,2475,775
|
|
20231123,143600,11020907675,2475,2475,2475,2470,2526
|
|
20231123,143500,11014665885,2480,2475,2480,2475,830
|
|
20231123,143400,11012611625,2480,2475,2480,2475,645
|
|
20231123,143300,11011015160,2475,2470,2475,2470,179
|
|
20231123,143200,11010572950,2470,2470,2470,2470,1373
|
|
20231123,143100,11007181640,2480,2475,2485,2465,36153
|
|
20231123,143000,10917896870,2470,2475,2480,2470,13212
|
|
20231123,142900,10885224895,2475,2480,2480,2475,1698
|
|
20231123,142800,10881015140,2485,2485,2485,2480,70
|
|
20231123,142700,10880841410,2485,2475,2485,2475,194
|
|
20231123,142600,10880361210,2480,2480,2485,2480,975
|
|
20231123,142500,10877943175,2475,2480,2485,2475,1671
|
|
20231123,142400,10873801195,2485,2485,2485,2485,40
|
|
20231123,142300,10873701795,2485,2480,2485,2475,663
|
|
20231123,142200,10872057580,2480,2480,2485,2480,433
|
|
20231123,142100,10870983735,2480,2480,2480,2480,44
|
|
20231123,142000,10870874615,2485,2480,2485,2480,1147
|
|
20231123,141900,10868027865,2480,2490,2490,2475,3949
|
|
20231123,141800,10858234610,2490,2490,2495,2490,730
|
|
20231123,141700,10856416905,2495,2490,2495,2490,425
|
|
20231123,141600,10855358605,2495,2495,2495,2490,1228
|
|
20231123,141500,10852295700,2495,2490,2495,2485,1197
|
|
20231123,141400,10849310015,2490,2485,2490,2485,1088
|
|
20231123,141300,10846605160,2485,2485,2485,2485,2022
|
|
20231123,141200,10841580490,2480,2480,2485,2480,313
|
|
20231123,141100,10840804190,2480,2475,2485,2470,11557
|
|
20231123,141000,10812242595,2475,2485,2485,2475,9150
|
|
20231123,140900,10789571120,2485,2495,2495,2480,1095
|
|
20231123,140800,10786847005,2485,2485,2495,2485,38
|
|
20231123,140700,10786752565,2485,2485,2495,2480,2325
|
|
20231123,140600,10780977270,2485,2480,2485,2480,2452
|
|
20231123,140500,10774896305,2480,2490,2495,2475,9735
|
|
20231123,140400,10750762080,2490,2490,2495,2490,1883
|
|
20231123,140300,10746073345,2495,2490,2495,2490,43
|
|
20231123,140200,10745966270,2495,2490,2495,2490,539
|
|
20231123,140100,10744623155,2485,2490,2490,2480,2527
|
|
20231123,140000,10738346290,2490,2490,2495,2490,1086
|
|
20231123,135900,10735636965,2495,2490,2495,2480,9871
|
|
20231123,135800,10711117285,2490,2495,2495,2490,3552
|
|
20231123,135700,10702270735,2490,2495,2495,2490,938
|
|
20231123,135600,10699931355,2490,2495,2500,2490,603
|
|
20231123,135500,10698427370,2495,2490,2495,2490,921
|
|
20231123,135400,10696132305,2500,2500,2505,2490,3501
|
|
20231123,135300,10687389145,2495,2500,2500,2495,4315
|
|
20231123,135200,10676623015,2500,2500,2500,2500,121
|
|
20231123,135100,10676320515,2500,2500,2505,2495,820
|
|
20231123,135000,10674269210,2500,2495,2500,2495,1369
|
|
20231123,134900,10670851055,2495,2495,2495,2495,1292
|
|
20231123,134800,10667627515,2500,2495,2505,2495,7716
|
|
20231123,134700,10648336385,2490,2495,2495,2490,144
|
|
20231123,134600,10647977125,2495,2495,2500,2490,185
|
|
20231123,134500,10647515785,2500,2495,2500,2490,1653
|
|
20231123,134400,10643397115,2490,2490,2490,2490,493
|
|
20231123,134300,10642169545,2500,2490,2500,2490,610
|
|
20231123,134200,10640647635,2495,2495,2500,2490,506
|
|
20231123,134100,10639385655,2495,2500,2500,2495,1334
|
|
20231123,134000,10636056825,2495,2505,2505,2495,2622
|
|
20231123,133900,10629505310,2500,2500,2510,2495,4470
|
|
20231123,133800,10618311180,2495,2490,2495,2490,2661
|
|
20231123,133700,10611675560,2495,2490,2495,2490,9
|
|
20231123,133600,10611653145,2495,2490,2495,2490,1629
|
|
20231123,133500,10607596925,2490,2495,2495,2490,1013
|
|
20231123,133400,10605074165,2490,2495,2495,2490,528
|
|
20231123,133300,10603759155,2495,2490,2495,2485,1826
|
|
20231123,133200,10599213410,2490,2490,2490,2480,1896
|
|
20231123,133100,10594497485,2485,2480,2485,2480,1953
|
|
20231123,133000,10589645010,2485,2480,2485,2480,298
|
|
20231123,132900,10588905965,2480,2480,2485,2480,1488
|
|
20231123,132800,10585215720,2480,2480,2485,2480,1397
|
|
20231123,132700,10581745270,2480,2480,2485,2480,1735
|
|
20231123,132600,10577441970,2480,2480,2480,2475,920
|
|
20231123,132500,10575161420,2475,2480,2485,2475,3901
|
|
20231123,132400,10565488435,2480,2480,2485,2475,9482
|
|
20231123,132300,10542017255,2485,2475,2485,2475,3610
|
|
20231123,132200,10533072800,2475,2475,2485,2475,17630
|
|
20231123,132100,10489427225,2485,2480,2485,2475,9340
|
|
20231123,132000,10466287020,2480,2480,2485,2480,6873
|
|
20231123,131900,10449234490,2485,2485,2485,2480,6852
|
|
20231123,131800,10432235060,2485,2485,2485,2480,3736
|
|
20231123,131700,10422968555,2485,2485,2490,2485,4576
|
|
20231123,131600,10411597050,2485,2485,2485,2480,2339
|
|
20231123,131500,10405795215,2480,2485,2485,2480,4306
|
|
20231123,131400,10395098485,2485,2490,2490,2485,969
|
|
20231123,131300,10392689875,2490,2485,2490,2480,5024
|
|
20231123,131200,10380206785,2490,2485,2490,2480,3842
|
|
20231123,131100,10370673555,2485,2490,2490,2480,2453
|
|
20231123,131000,10364582225,2485,2480,2485,2480,3337
|
|
20231123,130900,10356301550,2485,2485,2485,2480,8723
|
|
20231123,130800,10334650175,2485,2485,2490,2485,4023
|
|
20231123,130700,10324651175,2490,2490,2490,2485,1137
|
|
20231123,130600,10321823045,2490,2485,2490,2480,2336
|
|
20231123,130500,10316023115,2490,2490,2495,2480,17542
|
|
20231123,130400,10272415160,2485,2495,2495,2485,7889
|
|
20231123,130300,10252775550,2495,2500,2500,2495,1794
|
|
20231123,130200,10248295780,2500,2495,2505,2495,3640
|
|
20231123,130100,10239197830,2495,2495,2505,2490,3954
|
|
20231123,130000,10229330710,2495,2490,2505,2485,20066
|
|
20231123,125900,10179374730,2490,2505,2505,2490,52358
|
|
20231123,125800,10048677565,2505,2505,2505,2500,7331
|
|
20231123,125700,10030334915,2505,2505,2510,2505,8257
|
|
20231123,125600,10009648370,2510,2510,2510,2505,3298
|
|
20231123,125500,10001382385,2505,2505,2510,2505,2883
|
|
20231123,125400,9994159380,2505,2510,2520,2505,5192
|
|
20231123,125300,9981105915,2520,2500,2520,2500,5881
|
|
20231123,125200,9966330230,2500,2515,2515,2500,8309
|
|
20231123,125100,9945508365,2515,2510,2515,2505,4915
|
|
20231123,125000,9933187360,2505,2505,2515,2500,26558
|
|
20231123,124900,9866701865,2505,2510,2515,2505,23278
|
|
20231123,124800,9808352410,2510,2505,2520,2505,9845
|
|
20231123,124700,9783634210,2505,2520,2520,2500,47165
|
|
20231123,124600,9665372090,2515,2520,2525,2510,39183
|
|
20231123,124500,9566779640,2520,2530,2535,2515,83818
|
|
20231123,124400,9355533330,2535,2545,2550,2530,49610
|
|
20231123,124300,9229649910,2545,2540,2555,2540,39582
|
|
20231123,124200,9128908750,2545,2545,2550,2535,32935
|
|
20231123,124100,9045117470,2550,2525,2570,2520,104530
|
|
20231123,124000,8778538600,2530,2550,2560,2510,198830
|
|
20231123,123900,8274309510,2550,2625,2625,2535,271020
|
|
20231123,123800,7575232935,2630,2615,2640,2605,428055
|
|
20231123,123700,6451167550,2620,2535,2645,2535,686580
|
|
20231123,123600,4662668765,2535,2525,2535,2520,18452
|
|
20231123,123500,4616002395,2525,2520,2525,2515,5019
|
|
20231123,123400,4603342025,2520,2525,2525,2520,2134
|
|
20231123,123300,4597961845,2525,2525,2525,2525,1010
|
|
20231123,123200,4595411595,2525,2525,2525,2520,1533
|
|
20231123,123100,4591541780,2525,2530,2530,2520,1604
|
|
20231123,123000,4587498140,2525,2520,2525,2520,9197
|
|
20231123,122900,4564293940,2520,2520,2520,2515,1402
|
|
20231123,122800,4560767860,2515,2510,2515,2510,1345
|
|
20231123,122700,4557387910,2510,2510,2510,2510,1575
|
|
20231123,122600,4553434660,2510,2510,2520,2510,870
|
|
20231123,122500,4551250580,2510,2515,2515,2510,2140
|
|
20231123,122400,4545874835,2520,2510,2520,2510,600
|
|
20231123,122300,4544365830,2510,2520,2520,2510,2377
|
|
20231123,122200,4538394405,2515,2520,2520,2515,419
|
|
20231123,122100,4537340525,2520,2515,2520,2515,235
|
|
20231123,122000,4536748405,2520,2515,2520,2515,1151
|
|
20231123,121900,4533850885,2520,2515,2520,2515,428
|
|
20231123,121800,4532774325,2520,2515,2520,2515,991
|
|
20231123,121700,4530279460,2515,2510,2515,2505,389
|
|
20231123,121600,4529303150,2510,2515,2515,2510,427
|
|
20231123,121500,4528230045,2510,2510,2515,2510,2687
|
|
20231123,121400,4521473010,2510,2510,2515,2510,2208
|
|
20231123,121300,4515928995,2510,2510,2515,2510,3388
|
|
20231123,121200,4507425005,2510,2520,2520,2510,422
|
|
20231123,121100,4506363515,2510,2525,2525,2510,827
|
|
20231123,121000,4504283110,2525,2520,2525,2515,4192
|
|
20231123,120900,4493714250,2525,2525,2525,2525,466
|
|
20231123,120800,4492537600,2525,2525,2525,2510,4768
|
|
20231123,120700,4480544715,2525,2525,2525,2525,467
|
|
20231123,120600,4479365540,2530,2525,2530,2515,744
|
|
20231123,120500,4477489810,2530,2510,2535,2510,9886
|
|
20231123,120400,4452552935,2505,2510,2510,2505,2215
|
|
20231123,120300,4446999180,2510,2510,2515,2510,1338
|
|
20231123,120200,4443638300,2510,2515,2515,2510,1178
|
|
20231123,120100,4440680015,2510,2510,2510,2505,2904
|
|
20231123,120000,4433393545,2505,2515,2515,2505,3179
|
|
20231123,115900,4425421855,2515,2500,2515,2500,3139
|
|
20231123,115800,4417546785,2500,2500,2500,2500,555
|
|
20231123,115700,4416159285,2500,2500,2500,2500,1748
|
|
20231123,115600,4411789285,2505,2505,2505,2505,1639
|
|
20231123,115500,4407683590,2510,2500,2510,2500,1668
|
|
20231123,115400,4403509610,2500,2505,2505,2500,3163
|
|
20231123,115300,4395602080,2500,2500,2510,2495,670
|
|
20231123,115200,4393925010,2500,2495,2500,2495,1430
|
|
20231123,115100,4390352270,2500,2510,2515,2495,9806
|
|
20231123,115000,4365864650,2500,2515,2515,2500,1592
|
|
20231123,114900,4361876840,2510,2505,2510,2500,14023
|
|
20231123,114800,4326774230,2505,2505,2510,2505,1659
|
|
20231123,114700,4322616935,2505,2505,2510,2505,2430
|
|
20231123,114600,4316528200,2505,2510,2510,2505,114
|
|
20231123,114500,4316242070,2525,2525,2525,2505,4915
|
|
20231123,114400,4303923400,2505,2510,2525,2505,9447
|
|
20231123,114300,4280216395,2510,2530,2530,2510,20251
|
|
20231123,114200,4229289710,2530,2530,2540,2525,4423
|
|
20231123,114100,4218083170,2530,2535,2535,2520,638
|
|
20231123,114000,4216467915,2535,2520,2535,2515,17101
|
|
20231123,113900,4173289640,2520,2520,2520,2510,8914
|
|
20231123,113800,4150867755,2520,2515,2520,2515,1600
|
|
20231123,113700,4146839690,2520,2520,2525,2510,12870
|
|
20231123,113600,4114404945,2510,2530,2530,2510,31479
|
|
20231123,113500,4035087120,2530,2545,2555,2530,15665
|
|
20231123,113400,3995255240,2550,2535,2550,2530,27560
|
|
20231123,113300,3925317760,2535,2530,2540,2525,23577
|
|
20231123,113200,3865685430,2530,2515,2535,2500,33723
|
|
20231123,113100,3780764270,2510,2530,2545,2490,89657
|
|
20231123,113000,3555237535,2530,2565,2580,2520,135843
|
|
20231123,112900,3207860190,2565,2525,2600,2525,324588
|
|
20231123,112800,2373881550,2505,2500,2520,2495,43036
|
|
20231123,112700,2265818055,2500,2500,2500,2500,608
|
|
20231123,112600,2264298055,2495,2495,2495,2495,2413
|
|
20231123,112500,2258277620,2490,2490,2490,2490,168
|
|
20231123,112400,2257859300,2490,2490,2490,2490,0
|
|
20231123,112300,2257859300,2490,2490,2490,2490,401
|
|
20231123,112200,2256860810,2495,2490,2500,2490,1100
|
|
20231123,112100,2254118820,2490,2500,2500,2490,2121
|
|
20231123,112000,2248817530,2485,2485,2500,2485,24859
|
|
20231123,111900,2186896355,2485,2485,2485,2485,300
|
|
20231123,111800,2186150855,2485,2485,2485,2485,17
|
|
20231123,111700,2186108610,2485,2485,2490,2485,3526
|
|
20231123,111600,2177343970,2490,2490,2490,2490,66
|
|
20231123,111500,2177179630,2485,2490,2490,2485,676
|
|
20231123,111400,2175496890,2490,2495,2495,2490,223
|
|
20231123,111300,2174941610,2495,2480,2495,2480,1525
|
|
20231123,111200,2171151190,2485,2490,2490,2485,3400
|
|
20231123,111100,2162691435,2490,2490,2490,2490,52
|
|
20231123,111000,2162561955,2495,2490,2495,2490,1670
|
|
20231123,110900,2158401105,2490,2490,2490,2485,810
|
|
20231123,110800,2156384215,2495,2480,2495,2480,2282
|
|
20231123,110700,2150724840,2495,2495,2495,2495,3
|
|
20231123,110600,2150717355,2495,2495,2495,2495,5850
|
|
20231123,110500,2136121605,2495,2485,2495,2480,1501
|
|
20231123,110400,2132389425,2485,2490,2490,2485,942
|
|
20231123,110300,2130045855,2500,2495,2500,2495,656
|
|
20231123,110200,2128408960,2495,2500,2500,2485,1557
|
|
20231123,110100,2124520860,2500,2485,2500,2485,7364
|
|
20231123,110000,2106169730,2485,2485,2490,2485,2428
|
|
20231123,105900,2100136130,2485,2485,2485,2485,3557
|
|
20231123,105800,2091296985,2485,2480,2485,2480,42
|
|
20231123,105700,2091192620,2485,2485,2485,2485,0
|
|
20231123,105600,2091192620,2485,2475,2485,2475,1138
|
|
20231123,105500,2088369080,2475,2480,2480,2475,420
|
|
20231123,105400,2087327630,2475,2475,2475,2470,2808
|
|
20231123,105300,2080378580,2480,2480,2480,2475,5999
|
|
20231123,105200,2065527410,2475,2475,2480,2475,1559
|
|
20231123,105100,2061668845,2480,2475,2480,2475,403
|
|
20231123,105000,2060671405,2480,2480,2480,2480,500
|
|
20231123,104900,2059431405,2485,2485,2485,2485,220
|
|
20231123,104800,2058884705,2475,2470,2480,2470,308
|
|
20231123,104700,2058123680,2485,2480,2485,2460,21634
|
|
20231123,104600,2004698645,2485,2490,2490,2485,1201
|
|
20231123,104500,2001708655,2490,2490,2490,2490,157
|
|
20231123,104400,2001317725,2490,2490,2490,2480,716
|
|
20231123,104300,1999535365,2490,2480,2490,2480,184
|
|
20231123,104200,1999077435,2490,2485,2490,2480,1009
|
|
20231123,104100,1996569555,2480,2490,2490,2480,1911
|
|
20231123,104000,1991821895,2490,2495,2495,2490,3223
|
|
20231123,103900,1983781770,2485,2485,2490,2485,2373
|
|
20231123,103800,1977879615,2485,2485,2485,2485,80
|
|
20231123,103700,1977680815,2485,2490,2490,2480,2890
|
|
20231123,103600,1970500740,2490,2485,2490,2480,2083
|
|
20231123,103500,1965329930,2485,2505,2510,2485,14410
|
|
20231123,103400,1929360870,2510,2505,2510,2500,3420
|
|
20231123,103300,1920790470,2505,2505,2505,2500,7514
|
|
20231123,103200,1901971500,2505,2500,2510,2495,43239
|
|
20231123,103100,1793717950,2500,2495,2500,2490,9931
|
|
20231123,103000,1768940155,2495,2490,2500,2490,13398
|
|
20231123,102900,1735513965,2495,2480,2495,2480,9817
|
|
20231123,102800,1711093800,2480,2480,2485,2480,3108
|
|
20231123,102700,1703383440,2485,2485,2490,2480,2810
|
|
20231123,102600,1696406590,2490,2490,2490,2480,8270
|
|
20231123,102500,1675848470,2490,2480,2490,2480,6147
|
|
20231123,102400,1660556165,2485,2480,2485,2475,5644
|
|
20231123,102300,1646547965,2485,2485,2485,2485,1340
|
|
20231123,102200,1643218065,2485,2485,2490,2485,1797
|
|
20231123,102100,1638748780,2480,2475,2480,2475,2827
|
|
20231123,102000,1631737825,2475,2475,2480,2475,63
|
|
20231123,101900,1631581640,2480,2485,2485,2475,8770
|
|
20231123,101800,1609789710,2490,2470,2490,2470,2916
|
|
20231123,101700,1602541555,2475,2460,2480,2460,7604
|
|
20231123,101600,1583722645,2470,2470,2470,2465,3917
|
|
20231123,101500,1574047660,2460,2455,2470,2455,5674
|
|
20231123,101400,1560085645,2460,2450,2460,2450,1209
|
|
20231123,101300,1557120555,2460,2455,2460,2450,8380
|
|
20231123,101200,1536576560,2460,2460,2460,2460,1499
|
|
20231123,101100,1532889020,2465,2475,2475,2465,2260
|
|
20231123,101000,1527304925,2480,2475,2480,2475,499
|
|
20231123,100900,1526069840,2480,2480,2480,2475,2763
|
|
20231123,100800,1519227175,2480,2475,2480,2470,817
|
|
20231123,100700,1517207135,2475,2470,2475,2460,6502
|
|
20231123,100600,1501173605,2475,2480,2480,2475,728
|
|
20231123,100500,1499370805,2480,2480,2485,2480,920
|
|
20231123,100400,1497086755,2475,2480,2480,2475,315
|
|
20231123,100300,1496305565,2480,2480,2485,2470,6207
|
|
20231123,100200,1480908310,2480,2470,2480,2470,1312
|
|
20231123,100100,1477656805,2470,2470,2475,2470,1182
|
|
20231123,100000,1474736850,2470,2460,2470,2455,4293
|
|
20231123,095900,1464140600,2460,2450,2460,2450,6085
|
|
20231123,095800,1449227290,2450,2450,2465,2450,10360
|
|
20231123,095700,1423818565,2455,2470,2475,2455,21610
|
|
20231123,095600,1370610420,2470,2475,2480,2470,1182
|
|
20231123,095500,1367684965,2480,2480,2480,2480,770
|
|
20231123,095400,1365775365,2490,2480,2495,2480,12346
|
|
20231123,095300,1335011280,2485,2485,2495,2485,5778
|
|
20231123,095200,1320615120,2495,2485,2500,2470,25606
|
|
20231123,095100,1256696975,2490,2465,2490,2465,8091
|
|
20231123,095000,1236623995,2465,2460,2465,2460,2048
|
|
20231123,094900,1231575720,2465,2460,2465,2460,539
|
|
20231123,094800,1230249770,2465,2455,2465,2455,2605
|
|
20231123,094700,1223836940,2460,2445,2460,2445,6624
|
|
20231123,094600,1207613845,2445,2460,2460,2440,8128
|
|
20231123,094500,1187735470,2460,2460,2460,2450,2926
|
|
20231123,094400,1180557770,2460,2460,2460,2455,606
|
|
20231123,094300,1179067315,2465,2465,2465,2465,121
|
|
20231123,094200,1178769050,2465,2455,2465,2455,9
|
|
20231123,094100,1178746885,2455,2465,2465,2450,5348
|
|
20231123,094000,1165628860,2465,2465,2465,2455,2385
|
|
20231123,093900,1159767385,2460,2460,2465,2460,2619
|
|
20231123,093800,1153322935,2460,2465,2465,2460,2966
|
|
20231123,093700,1146023825,2460,2460,2465,2460,1021
|
|
20231123,093600,1143509635,2465,2460,2465,2455,2216
|
|
20231123,093500,1138058770,2460,2460,2460,2455,6787
|
|
20231123,093400,1121383680,2460,2470,2470,2455,11157
|
|
20231123,093300,1093934845,2470,2490,2490,2470,10002
|
|
20231123,093200,1069171860,2490,2490,2495,2485,13332
|
|
20231123,093100,1035959340,2490,2475,2490,2470,10922
|
|
20231123,093000,1008886530,2480,2485,2490,2475,18388
|
|
20231123,092900,963235515,2490,2485,2500,2465,37085
|
|
20231123,092800,870801120,2485,2450,2485,2450,31391
|
|
20231123,092700,793128175,2455,2455,2460,2440,23145
|
|
20231123,092600,736407145,2460,2455,2465,2455,4925
|
|
20231123,092500,724301760,2455,2435,2460,2430,18968
|
|
20231123,092400,677892970,2435,2425,2435,2425,459
|
|
20231123,092300,676775315,2425,2420,2430,2420,5510
|
|
20231123,092200,663413910,2420,2420,2420,2415,1296
|
|
20231123,092100,660278580,2420,2425,2425,2420,988
|
|
20231123,092000,657887520,2425,2425,2425,2425,1548
|
|
20231123,091900,654133620,2420,2430,2440,2420,4619
|
|
20231123,091800,642921600,2435,2435,2440,2430,4545
|
|
20231123,091700,631848125,2430,2410,2435,2410,13246
|
|
20231123,091600,599673020,2410,2410,2420,2405,1023
|
|
20231123,091500,597206355,2405,2385,2420,2385,22113
|
|
20231123,091400,543924140,2385,2385,2390,2380,330
|
|
20231123,091300,543136810,2385,2375,2385,2370,756
|
|
20231123,091200,541342445,2370,2380,2395,2370,23960
|
|
20231123,091100,484498185,2380,2395,2395,2380,5699
|
|
20231123,091000,470849425,2375,2380,2380,2370,25721
|
|
20231123,090900,409741230,2375,2380,2390,2370,11571
|
|
20231123,090800,382224200,2370,2385,2390,2370,13716
|
|
20231123,090700,349638105,2385,2390,2390,2380,7540
|
|
20231123,090600,331653750,2385,2395,2395,2380,6772
|
|
20231123,090500,315510410,2380,2415,2415,2380,46202
|
|
20231123,090400,205000015,2415,2405,2415,2405,4588
|
|
20231123,090300,193953795,2405,2405,2410,2400,9018
|
|
20231123,090200,172265480,2405,2415,2425,2405,17819
|
|
20231123,090100,129312365,2415,2420,2425,2410,20054
|
|
20231123,090000,80851455,2420,2435,2445,2420,29997
|