639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,193600,3293889845,4420,4420,4420,4420,14294
|
|
20231128,193500,3293889845,4420,4420,4420,4420,0
|
|
20231128,193400,3293889845,4420,4420,4420,4420,0
|
|
20231128,193300,3293889845,4420,4420,4420,4420,0
|
|
20231128,193200,3293889845,4420,4420,4420,4420,0
|
|
20231128,193100,3293889845,4420,4420,4420,4420,0
|
|
20231128,193000,3293889845,4420,4420,4420,4420,0
|
|
20231128,192900,3293889845,4420,4420,4420,4420,0
|
|
20231128,192800,3293889845,4420,4420,4420,4420,0
|
|
20231128,192700,3293889845,4420,4420,4420,4420,0
|
|
20231128,192600,3293889845,4420,4420,4420,4420,0
|
|
20231128,192500,3293889845,4420,4420,4420,4420,0
|
|
20231128,192400,3293889845,4420,4420,4420,4420,0
|
|
20231128,192300,3293889845,4420,4420,4420,4420,0
|
|
20231128,192200,3293889845,4420,4420,4420,4420,0
|
|
20231128,192100,3293889845,4420,4420,4420,4420,0
|
|
20231128,192000,3293889845,4420,4420,4420,4420,0
|
|
20231128,191900,3293889845,4420,4420,4420,4420,0
|
|
20231128,191800,3293889845,4420,4420,4420,4420,0
|
|
20231128,191700,3293889845,4420,4420,4420,4420,0
|
|
20231128,191600,3293889845,4420,4420,4420,4420,0
|
|
20231128,191500,3293889845,4420,4420,4420,4420,0
|
|
20231128,191400,3293889845,4420,4420,4420,4420,0
|
|
20231128,191300,3293889845,4420,4420,4420,4420,0
|
|
20231128,191200,3293889845,4420,4420,4420,4420,0
|
|
20231128,191100,3293889845,4420,4420,4420,4420,0
|
|
20231128,191000,3293889845,4420,4420,4420,4420,0
|
|
20231128,190900,3293889845,4420,4420,4420,4420,0
|
|
20231128,190800,3293889845,4420,4420,4420,4420,0
|
|
20231128,190700,3293889845,4420,4420,4420,4420,0
|
|
20231128,190600,3293889845,4420,4420,4420,4420,14294
|
|
20231128,190500,3293889845,4420,4420,4420,4420,0
|
|
20231128,190400,3293889845,4420,4420,4420,4420,0
|
|
20231128,190300,3293889845,4420,4420,4420,4420,0
|
|
20231128,190200,3293889845,4420,4420,4420,4420,0
|
|
20231128,190100,3293889845,4420,4420,4420,4420,0
|
|
20231128,190000,3293889845,4420,4420,4420,4420,0
|
|
20231128,185900,3293889845,4420,4420,4420,4420,0
|
|
20231128,185800,3293889845,4420,4420,4420,4420,0
|
|
20231128,185700,3293889845,4420,4420,4420,4420,0
|
|
20231128,185600,3293889845,4420,4420,4420,4420,0
|
|
20231128,185500,3293889845,4420,4420,4420,4420,0
|
|
20231128,185400,3293889845,4420,4420,4420,4420,0
|
|
20231128,185300,3293889845,4420,4420,4420,4420,0
|
|
20231128,185200,3293889845,4420,4420,4420,4420,0
|
|
20231128,185100,3293889845,4420,4420,4420,4420,0
|
|
20231128,185000,3293889845,4420,4420,4420,4420,0
|
|
20231128,184900,3293889845,4420,4420,4420,4420,0
|
|
20231128,184800,3293889845,4420,4420,4420,4420,0
|
|
20231128,184700,3293889845,4420,4420,4420,4420,0
|
|
20231128,184600,3293889845,4420,4420,4420,4420,0
|
|
20231128,184500,3293889845,4420,4420,4420,4420,0
|
|
20231128,184400,3293889845,4420,4420,4420,4420,0
|
|
20231128,184300,3293889845,4420,4420,4420,4420,0
|
|
20231128,184200,3293889845,4420,4420,4420,4420,0
|
|
20231128,184100,3293889845,4420,4420,4420,4420,0
|
|
20231128,184000,3293889845,4420,4420,4420,4420,0
|
|
20231128,183900,3293889845,4420,4420,4420,4420,0
|
|
20231128,183800,3293889845,4420,4420,4420,4420,0
|
|
20231128,183700,3293889845,4420,4420,4420,4420,0
|
|
20231128,183600,3293889845,4420,4420,4420,4420,14294
|
|
20231128,183500,3293889845,4420,4420,4420,4420,0
|
|
20231128,183400,3293889845,4420,4420,4420,4420,0
|
|
20231128,183300,3293889845,4420,4420,4420,4420,0
|
|
20231128,183200,3293889845,4420,4420,4420,4420,0
|
|
20231128,183100,3293889845,4420,4420,4420,4420,0
|
|
20231128,183000,3293889845,4420,4420,4420,4420,0
|
|
20231128,182900,3293889845,4420,4420,4420,4420,0
|
|
20231128,182800,3293889845,4420,4420,4420,4420,0
|
|
20231128,182700,3293889845,4420,4420,4420,4420,0
|
|
20231128,182600,3293889845,4420,4420,4420,4420,0
|
|
20231128,182500,3293889845,4420,4420,4420,4420,0
|
|
20231128,182400,3293889845,4420,4420,4420,4420,0
|
|
20231128,182300,3293889845,4420,4420,4420,4420,0
|
|
20231128,182200,3293889845,4420,4420,4420,4420,0
|
|
20231128,182100,3293889845,4420,4420,4420,4420,0
|
|
20231128,182000,3293889845,4420,4420,4420,4420,0
|
|
20231128,181900,3293889845,4420,4420,4420,4420,0
|
|
20231128,181800,3293889845,4420,4420,4420,4420,0
|
|
20231128,181700,3293889845,4420,4420,4420,4420,0
|
|
20231128,181600,3293889845,4420,4420,4420,4420,0
|
|
20231128,181500,3293889845,4420,4420,4420,4420,0
|
|
20231128,181400,3293889845,4420,4420,4420,4420,0
|
|
20231128,181300,3293889845,4420,4420,4420,4420,0
|
|
20231128,181200,3293889845,4420,4420,4420,4420,0
|
|
20231128,181100,3293889845,4420,4420,4420,4420,0
|
|
20231128,181000,3293889845,4420,4420,4420,4420,0
|
|
20231128,180900,3293889845,4420,4420,4420,4420,0
|
|
20231128,180800,3293889845,4420,4420,4420,4420,0
|
|
20231128,180700,3293889845,4420,4420,4420,4420,0
|
|
20231128,180600,3293889845,4420,4420,4420,4420,14294
|
|
20231128,180500,3293889845,4420,4420,4420,4420,0
|
|
20231128,180400,3293889845,4420,4420,4420,4420,0
|
|
20231128,180300,3293889845,4420,4420,4420,4420,0
|
|
20231128,180200,3293889845,4420,4420,4420,4420,0
|
|
20231128,180100,3293889845,4420,4420,4420,4420,0
|
|
20231128,180000,3293889845,4420,4420,4420,4420,0
|
|
20231128,175900,3293889845,4420,4420,4420,4420,0
|
|
20231128,175800,3293889845,4420,4420,4420,4420,0
|
|
20231128,175700,3293889845,4420,4420,4420,4420,0
|
|
20231128,175600,3293889845,4420,4420,4420,4420,0
|
|
20231128,175500,3293889845,4420,4420,4420,4420,0
|
|
20231128,175400,3293889845,4420,4420,4420,4420,0
|
|
20231128,175300,3293889845,4420,4420,4420,4420,0
|
|
20231128,175200,3293889845,4420,4420,4420,4420,0
|
|
20231128,175100,3293889845,4420,4420,4420,4420,0
|
|
20231128,175000,3293889845,4420,4420,4420,4420,0
|
|
20231128,174900,3293889845,4420,4420,4420,4420,0
|
|
20231128,174800,3293889845,4420,4420,4420,4420,0
|
|
20231128,174700,3293889845,4420,4420,4420,4420,0
|
|
20231128,174600,3293889845,4420,4420,4420,4420,0
|
|
20231128,174500,3293889845,4420,4420,4420,4420,0
|
|
20231128,174400,3293889845,4420,4420,4420,4420,0
|
|
20231128,174300,3293889845,4420,4420,4420,4420,0
|
|
20231128,174200,3293889845,4420,4420,4420,4420,0
|
|
20231128,174100,3293889845,4420,4420,4420,4420,0
|
|
20231128,174000,3293889845,4420,4420,4420,4420,0
|
|
20231128,173900,3293889845,4420,4420,4420,4420,0
|
|
20231128,173800,3293889845,4420,4420,4420,4420,0
|
|
20231128,173700,3293889845,4420,4420,4420,4420,0
|
|
20231128,173600,3293889845,4420,4420,4420,4420,14294
|
|
20231128,173500,3293889845,4420,4420,4420,4420,0
|
|
20231128,173400,3293889845,4420,4420,4420,4420,0
|
|
20231128,173300,3293889845,4420,4420,4420,4420,0
|
|
20231128,173200,3293889845,4420,4420,4420,4420,0
|
|
20231128,173100,3293889845,4420,4420,4420,4420,0
|
|
20231128,173000,3293889845,4420,4420,4420,4420,0
|
|
20231128,172900,3293889845,4420,4420,4420,4420,0
|
|
20231128,172800,3293889845,4420,4420,4420,4420,0
|
|
20231128,172700,3293889845,4420,4420,4420,4420,0
|
|
20231128,172600,3293889845,4420,4420,4420,4420,0
|
|
20231128,172500,3293889845,4420,4420,4420,4420,0
|
|
20231128,172400,3293889845,4420,4420,4420,4420,0
|
|
20231128,172300,3293889845,4420,4420,4420,4420,0
|
|
20231128,172200,3293889845,4420,4420,4420,4420,0
|
|
20231128,172100,3293889845,4420,4420,4420,4420,0
|
|
20231128,172000,3293889845,4420,4420,4420,4420,0
|
|
20231128,171900,3293889845,4420,4420,4420,4420,0
|
|
20231128,171800,3293889845,4420,4420,4420,4420,0
|
|
20231128,171700,3293889845,4420,4420,4420,4420,0
|
|
20231128,171600,3293889845,4420,4420,4420,4420,0
|
|
20231128,171500,3293889845,4420,4420,4420,4420,0
|
|
20231128,171400,3293889845,4420,4420,4420,4420,0
|
|
20231128,171300,3293889845,4420,4420,4420,4420,0
|
|
20231128,171200,3293889845,4420,4420,4420,4420,0
|
|
20231128,171100,3293889845,4420,4420,4420,4420,0
|
|
20231128,171000,3293889845,4420,4420,4420,4420,0
|
|
20231128,170900,3293889845,4420,4420,4420,4420,0
|
|
20231128,170800,3293889845,4420,4420,4420,4420,0
|
|
20231128,170700,3293889845,4420,4420,4420,4420,0
|
|
20231128,170600,3293889845,4420,4420,4420,4420,14294
|
|
20231128,170500,3293889845,4420,4420,4420,4420,0
|
|
20231128,170400,3293889845,4420,4420,4420,4420,0
|
|
20231128,170300,3293889845,4420,4420,4420,4420,0
|
|
20231128,170200,3293889845,4420,4420,4420,4420,0
|
|
20231128,170100,3293889845,4420,4420,4420,4420,0
|
|
20231128,170000,3293889845,4420,4420,4420,4420,0
|
|
20231128,165900,3293889845,4420,4420,4420,4420,0
|
|
20231128,165800,3293889845,4420,4420,4420,4420,0
|
|
20231128,165700,3293889845,4420,4420,4420,4420,0
|
|
20231128,165600,3293889845,4420,4420,4420,4420,0
|
|
20231128,165500,3293889845,4420,4420,4420,4420,0
|
|
20231128,165400,3293889845,4420,4420,4420,4420,0
|
|
20231128,165300,3293889845,4420,4420,4420,4420,0
|
|
20231128,165200,3293889845,4420,4420,4420,4420,0
|
|
20231128,165100,3293889845,4420,4420,4420,4420,0
|
|
20231128,165000,3293889845,4420,4420,4420,4420,0
|
|
20231128,164900,3293889845,4420,4420,4420,4420,0
|
|
20231128,164800,3293889845,4420,4420,4420,4420,0
|
|
20231128,164700,3293889845,4420,4420,4420,4420,0
|
|
20231128,164600,3293889845,4420,4420,4420,4420,0
|
|
20231128,164500,3293889845,4420,4420,4420,4420,0
|
|
20231128,164400,3293889845,4420,4420,4420,4420,0
|
|
20231128,164300,3293889845,4420,4420,4420,4420,0
|
|
20231128,164200,3293889845,4420,4420,4420,4420,0
|
|
20231128,164100,3293889845,4420,4420,4420,4420,0
|
|
20231128,164000,3293889845,4420,4420,4420,4420,0
|
|
20231128,163900,3293889845,4420,4420,4420,4420,0
|
|
20231128,163800,3293889845,4420,4420,4420,4420,0
|
|
20231128,163700,3293889845,4420,4420,4420,4420,0
|
|
20231128,163600,3293889845,4420,4420,4420,4420,14294
|
|
20231128,163500,3293889845,4420,4420,4420,4420,0
|
|
20231128,163400,3293889845,4420,4420,4420,4420,0
|
|
20231128,163300,3293889845,4420,4420,4420,4420,0
|
|
20231128,163200,3293889845,4420,4420,4420,4420,0
|
|
20231128,163100,3293889845,4420,4420,4420,4420,0
|
|
20231128,163000,3293889845,4420,4420,4420,4420,0
|
|
20231128,162900,3293889845,4420,4420,4420,4420,0
|
|
20231128,162800,3293889845,4420,4420,4420,4420,0
|
|
20231128,162700,3293889845,4420,4420,4420,4420,0
|
|
20231128,162600,3293889845,4420,4420,4420,4420,0
|
|
20231128,162500,3293889845,4420,4420,4420,4420,0
|
|
20231128,162400,3293889845,4420,4420,4420,4420,0
|
|
20231128,162300,3293889845,4420,4420,4420,4420,0
|
|
20231128,162200,3293889845,4420,4420,4420,4420,0
|
|
20231128,162100,3293889845,4420,4420,4420,4420,0
|
|
20231128,162000,3293889845,4420,4420,4420,4420,0
|
|
20231128,161900,3293889845,4420,4420,4420,4420,0
|
|
20231128,161800,3293889845,4420,4420,4420,4420,0
|
|
20231128,161700,3293889845,4420,4420,4420,4420,0
|
|
20231128,161600,3293889845,4420,4420,4420,4420,0
|
|
20231128,161500,3293889845,4420,4420,4420,4420,0
|
|
20231128,161400,3293889845,4420,4420,4420,4420,0
|
|
20231128,161300,3293889845,4420,4420,4420,4420,0
|
|
20231128,161200,3293889845,4420,4420,4420,4420,0
|
|
20231128,161100,3293889845,4420,4420,4420,4420,0
|
|
20231128,161000,3293889845,4420,4420,4420,4420,0
|
|
20231128,160900,3293889845,4420,4420,4420,4420,0
|
|
20231128,160800,3293889845,4420,4420,4420,4420,0
|
|
20231128,160700,3293889845,4420,4420,4420,4420,0
|
|
20231128,160600,3293889845,4420,4420,4420,4420,14294
|
|
20231128,160500,3293889845,4420,4420,4420,4420,0
|
|
20231128,160400,3293889845,4420,4420,4420,4420,0
|
|
20231128,160300,3293889845,4420,4420,4420,4420,0
|
|
20231128,160200,3293889845,4420,4420,4420,4420,0
|
|
20231128,160100,3293889845,4420,4420,4420,4420,0
|
|
20231128,160000,3293889845,4420,4420,4420,4420,0
|
|
20231128,155900,3293889845,4420,4420,4420,4420,0
|
|
20231128,155800,3293889845,4420,4420,4420,4420,0
|
|
20231128,155700,3293889845,4420,4420,4420,4420,0
|
|
20231128,155600,3293889845,4420,4420,4420,4420,0
|
|
20231128,155500,3293889845,4420,4420,4420,4420,0
|
|
20231128,155400,3293889845,4420,4420,4420,4420,0
|
|
20231128,155300,3293889845,4420,4420,4420,4420,0
|
|
20231128,155200,3293889845,4420,4420,4420,4420,0
|
|
20231128,155100,3293889845,4420,4420,4420,4420,0
|
|
20231128,155000,3293889845,4420,4420,4420,4420,0
|
|
20231128,154900,3293889845,4420,4420,4420,4420,0
|
|
20231128,154800,3293889845,4420,4420,4420,4420,0
|
|
20231128,154700,3293889845,4420,4420,4420,4420,0
|
|
20231128,154600,3293889845,4420,4420,4420,4420,0
|
|
20231128,154500,3293889845,4420,4420,4420,4420,0
|
|
20231128,154400,3293889845,4420,4420,4420,4420,0
|
|
20231128,154300,3293889845,4420,4420,4420,4420,0
|
|
20231128,154200,3293889845,4420,4420,4420,4420,0
|
|
20231128,154100,3293889845,4420,4420,4420,4420,0
|
|
20231128,154000,3293889845,4420,4420,4420,4420,0
|
|
20231128,153900,3293889845,4420,4420,4420,4420,0
|
|
20231128,153800,3293889845,4420,4420,4420,4420,0
|
|
20231128,153700,3293889845,4420,4420,4420,4420,0
|
|
20231128,153600,3293889845,4420,4420,4420,4420,14294
|
|
20231128,153500,3293889845,4420,4420,4420,4420,0
|
|
20231128,153400,3293889845,4420,4420,4420,4420,0
|
|
20231128,153300,3293889845,4420,4420,4420,4420,0
|
|
20231128,153200,3293889845,4420,4420,4420,4420,0
|
|
20231128,153100,3293889845,4420,4420,4420,4420,0
|
|
20231128,153000,3293889845,4420,4420,4420,4420,14294
|
|
20231128,152900,3230710365,4440,4440,4440,4440,0
|
|
20231128,152800,3230710365,4440,4440,4440,4440,0
|
|
20231128,152700,3230710365,4440,4440,4440,4440,0
|
|
20231128,152600,3230710365,4440,4440,4440,4440,0
|
|
20231128,152500,3230710365,4440,4440,4440,4440,0
|
|
20231128,152400,3230710365,4440,4440,4440,4440,0
|
|
20231128,152300,3230710365,4440,4440,4440,4440,0
|
|
20231128,152200,3230710365,4440,4440,4440,4440,0
|
|
20231128,152100,3230710365,4440,4440,4440,4440,0
|
|
20231128,152000,3230710365,4440,4440,4440,4440,0
|
|
20231128,151900,3230710365,4440,4435,4440,4430,2397
|
|
20231128,151800,3220079585,4435,4430,4435,4430,392
|
|
20231128,151700,3218342350,4430,4430,4435,4430,1340
|
|
20231128,151600,3212406060,4435,4430,4435,4430,426
|
|
20231128,151500,3210517250,4430,4435,4435,4430,2011
|
|
20231128,151400,3201602270,4440,4440,4440,4440,23
|
|
20231128,151300,3201500150,4435,4440,4440,4435,1036
|
|
20231128,151200,3196905315,4440,4440,4440,4440,1423
|
|
20231128,151100,3190587195,4440,4435,4440,4435,456
|
|
20231128,151000,3188562670,4440,4440,4440,4440,4630
|
|
20231128,150900,3168005470,4440,4440,4445,4440,1273
|
|
20231128,150800,3162351965,4445,4445,4445,4445,742
|
|
20231128,150700,3159053775,4445,4455,4455,4445,2288
|
|
20231128,150600,3148882170,4450,4450,4450,4450,0
|
|
20231128,150500,3148882170,4450,4445,4455,4440,1808
|
|
20231128,150400,3140842470,4445,4440,4445,4440,564
|
|
20231128,150300,3138337365,4445,4445,4445,4440,2862
|
|
20231128,150200,3125615830,4450,4445,4450,4445,898
|
|
20231128,150100,3121620345,4445,4450,4450,4445,597
|
|
20231128,150000,3118966665,4445,4450,4450,4445,160
|
|
20231128,145900,3118254740,4450,4450,4450,4450,126
|
|
20231128,145800,3117694040,4450,4445,4450,4445,3
|
|
20231128,145700,3117680700,4450,4445,4450,4445,361
|
|
20231128,145600,3116074360,4450,4445,4450,4445,2026
|
|
20231128,145500,3107067160,4450,4445,4450,4445,102
|
|
20231128,145400,3106613760,4450,4445,4450,4445,447
|
|
20231128,145300,3104626825,4450,4450,4450,4450,1
|
|
20231128,145200,3104622375,4445,4450,4450,4445,288
|
|
20231128,145100,3103341955,4450,4445,4450,4445,26
|
|
20231128,145000,3103226375,4450,4445,4450,4445,230
|
|
20231128,144900,3102202890,4445,4445,4445,4445,407
|
|
20231128,144800,3100393775,4445,4445,4445,4440,201
|
|
20231128,144700,3099500930,4445,4445,4445,4440,203
|
|
20231128,144600,3098599595,4445,4440,4445,4440,287
|
|
20231128,144500,3097325300,4440,4435,4445,4435,2176
|
|
20231128,144400,3087674705,4450,4440,4450,4440,2664
|
|
20231128,144300,3075838235,4440,4440,4440,4435,161
|
|
20231128,144200,3075124180,4440,4435,4440,4435,1254
|
|
20231128,144100,3069562670,4435,4435,4435,4435,656
|
|
20231128,144000,3066653310,4430,4440,4440,4430,2045
|
|
20231128,143900,3057583510,4435,4440,4440,4435,780
|
|
20231128,143800,3054120565,4445,4440,4445,4440,23
|
|
20231128,143700,3054018345,4440,4445,4445,4440,162
|
|
20231128,143600,3053298260,4445,4440,4445,4440,883
|
|
20231128,143500,3049375235,4445,4450,4460,4430,51945
|
|
20231128,143400,2818884250,4450,4455,4460,4450,931
|
|
20231128,143300,2814734430,4455,4455,4455,4450,989
|
|
20231128,143200,2810328445,4455,4450,4460,4450,2702
|
|
20231128,143100,2798290595,4455,4455,4460,4450,1839
|
|
20231128,143000,2790100385,4460,4465,4465,4460,2103
|
|
20231128,142900,2780720935,4465,4470,4470,4460,469
|
|
20231128,142800,2778625930,4470,4475,4475,4470,36
|
|
20231128,142700,2778464945,4475,4470,4475,4465,200
|
|
20231128,142600,2777571690,4470,4475,4475,4460,942
|
|
20231128,142500,2773367525,4465,4475,4475,4465,632
|
|
20231128,142400,2770545385,4475,4475,4475,4465,631
|
|
20231128,142300,2767727045,4475,4475,4475,4470,611
|
|
20231128,142200,2764995770,4475,4475,4475,4475,452
|
|
20231128,142100,2762973070,4475,4485,4485,4475,63
|
|
20231128,142000,2762691015,4485,4480,4485,4480,602
|
|
20231128,141900,2759993985,4480,4475,4480,4470,813
|
|
20231128,141800,2756356005,4475,4480,4480,4475,694
|
|
20231128,141700,2753250210,4480,4480,4480,4475,451
|
|
20231128,141600,2751231910,4480,4490,4490,4480,2094
|
|
20231128,141500,2741839640,4490,4490,4490,4485,75
|
|
20231128,141400,2741502945,4490,4465,4490,4465,4710
|
|
20231128,141300,2720431605,4465,4470,4470,4465,172
|
|
20231128,141200,2719663495,4470,4470,4470,4465,717
|
|
20231128,141100,2716460005,4470,4460,4470,4460,321
|
|
20231128,141000,2715028205,4460,4470,4475,4460,3507
|
|
20231128,140900,2699370580,4470,4475,4475,4465,686
|
|
20231128,140800,2696306495,4475,4480,4480,4475,127
|
|
20231128,140700,2695737900,4480,4480,4480,4475,647
|
|
20231128,140600,2692841840,4480,4480,4480,4475,29
|
|
20231128,140500,2692711935,4480,4480,4480,4475,1177
|
|
20231128,140400,2687440140,4480,4485,4490,4480,3328
|
|
20231128,140300,2672508920,4485,4485,4485,4485,146
|
|
20231128,140200,2671854110,4485,4480,4485,4480,1734
|
|
20231128,140100,2664085055,4480,4495,4500,4470,5778
|
|
20231128,140000,2638183660,4495,4500,4500,4490,1407
|
|
20231128,135900,2631858970,4500,4490,4500,4490,811
|
|
20231128,135800,2628211615,4495,4495,4495,4490,638
|
|
20231128,135700,2625346790,4490,4505,4510,4480,3893
|
|
20231128,135600,2607839395,4505,4510,4515,4495,5215
|
|
20231128,135500,2584355875,4515,4510,4520,4500,6653
|
|
20231128,135400,2554346755,4510,4530,4570,4495,57471
|
|
20231128,135300,2293285195,4530,4480,4530,4475,24418
|
|
20231128,135200,2183243210,4480,4475,4480,4475,1676
|
|
20231128,135100,2175735780,4475,4475,4475,4475,724
|
|
20231128,135000,2172495880,4470,4470,4470,4470,701
|
|
20231128,134900,2169362410,4465,4470,4470,4465,432
|
|
20231128,134800,2167433445,4465,4465,4465,4465,500
|
|
20231128,134700,2165200945,4470,4470,4470,4470,352
|
|
20231128,134600,2163627505,4460,4470,4470,4460,249
|
|
20231128,134500,2162515210,4465,4465,4465,4460,953
|
|
20231128,134400,2158260090,4460,4455,4460,4455,945
|
|
20231128,134300,2154046610,4455,4455,4455,4455,200
|
|
20231128,134200,2153155610,4455,4455,4455,4455,9764
|
|
20231128,134100,2109656990,4455,4460,4460,4455,1980
|
|
20231128,134000,2100833460,4460,4460,4460,4460,2411
|
|
20231128,133900,2090080400,4460,4460,4465,4460,2744
|
|
20231128,133800,2077840910,4460,4475,4475,4460,2711
|
|
20231128,133700,2065736510,4475,4470,4475,4470,21
|
|
20231128,133600,2065642635,4470,4470,4470,4460,2546
|
|
20231128,133500,2054278420,4470,4475,4475,4470,853
|
|
20231128,133400,2050461850,4475,4470,4475,4470,1273
|
|
20231128,133300,2044770175,4470,4480,4480,4470,561
|
|
20231128,133200,2042260015,4480,4470,4480,4470,412
|
|
20231128,133100,2040417355,4470,4480,4480,4465,9444
|
|
20231128,133000,1998188220,4485,4485,4485,4480,1592
|
|
20231128,132900,1991056030,4480,4485,4490,4480,1325
|
|
20231128,132800,1985115900,4485,4485,4490,4485,2271
|
|
20231128,132700,1974930460,4490,4490,4490,4485,4
|
|
20231128,132600,1974912510,4485,4490,4490,4485,159
|
|
20231128,132500,1974198760,4490,4500,4500,4485,3287
|
|
20231128,132400,1959437305,4500,4500,4505,4495,9466
|
|
20231128,132300,1916831555,4500,4495,4500,4490,11601
|
|
20231128,132200,1864653045,4495,4495,4495,4490,595
|
|
20231128,132100,1861979655,4490,4500,4500,4490,2083
|
|
20231128,132000,1852615465,4500,4495,4500,4485,3250
|
|
20231128,131900,1838009350,4495,4485,4495,4480,4763
|
|
20231128,131800,1816628645,4485,4485,4485,4480,314
|
|
20231128,131700,1815220970,4475,4490,4495,4475,2281
|
|
20231128,131600,1804976910,4495,4470,4495,4470,27188
|
|
20231128,131500,1683284660,4470,4465,4475,4465,4755
|
|
20231128,131400,1662044290,4455,4455,4455,4455,0
|
|
20231128,131300,1662044290,4455,4455,4455,4455,0
|
|
20231128,131200,1662044290,4455,4455,4455,4455,700
|
|
20231128,131100,1658925790,4455,4455,4455,4455,0
|
|
20231128,131000,1658925790,4455,4455,4465,4455,2021
|
|
20231128,130900,1649922225,4455,4460,4460,4455,1241
|
|
20231128,130800,1644390775,4465,4470,4470,4465,471
|
|
20231128,130700,1642287745,4470,4470,4470,4470,0
|
|
20231128,130600,1642287745,4470,4470,4475,4465,1204
|
|
20231128,130500,1636905970,4475,4475,4475,4470,363
|
|
20231128,130400,1635282620,4475,4470,4475,4470,657
|
|
20231128,130300,1632343480,4470,4475,4475,4470,2171
|
|
20231128,130200,1622638575,4475,4455,4475,4455,2800
|
|
20231128,130100,1610127180,4455,4455,4455,4455,133
|
|
20231128,130000,1609534665,4455,4455,4455,4455,0
|
|
20231128,125900,1609534665,4455,4455,4455,4455,736
|
|
20231128,125800,1606255785,4460,4460,4465,4460,809
|
|
20231128,125700,1602647640,4460,4445,4460,4440,1746
|
|
20231128,125600,1594882025,4445,4445,4445,4445,160
|
|
20231128,125500,1594170825,4445,4445,4445,4440,689
|
|
20231128,125400,1591111195,4445,4445,4445,4440,411
|
|
20231128,125300,1589286300,4445,4445,4445,4440,19
|
|
20231128,125200,1589201855,4445,4440,4445,4440,32
|
|
20231128,125100,1589059620,4445,4445,4450,4445,262
|
|
20231128,125000,1587895025,4435,4440,4440,4435,772
|
|
20231128,124900,1584467510,4445,4445,4445,4440,63
|
|
20231128,124800,1584187765,4440,4450,4450,4440,1866
|
|
20231128,124700,1575896585,4450,4445,4450,4445,1486
|
|
20231128,124600,1569291300,4445,4445,4445,4445,368
|
|
20231128,124500,1567655540,4440,4440,4440,4440,531
|
|
20231128,124400,1565297900,4445,4445,4445,4445,2
|
|
20231128,124300,1565289010,4445,4445,4445,4445,242
|
|
20231128,124200,1564213320,4445,4445,4445,4440,170
|
|
20231128,124100,1563457870,4445,4440,4445,4440,341
|
|
20231128,124000,1561942435,4445,4445,4445,4445,204
|
|
20231128,123900,1561035655,4445,4445,4445,4435,122
|
|
20231128,123800,1560493375,4445,4440,4445,4435,7458
|
|
20231128,123700,1527400785,4450,4445,4450,4445,526
|
|
20231128,123600,1525062660,4450,4455,4455,4445,760
|
|
20231128,123500,1521683330,4455,4460,4460,4450,1124
|
|
20231128,123400,1516675800,4460,4465,4465,4455,1042
|
|
20231128,123300,1512033075,4465,4455,4465,4455,1265
|
|
20231128,123200,1506393140,4460,4470,4470,4460,1313
|
|
20231128,123100,1500533760,4470,4470,4470,4465,1307
|
|
20231128,123000,1494695665,4470,4475,4485,4460,8204
|
|
20231128,122900,1458026895,4470,4465,4480,4465,5979
|
|
20231128,122800,1431300745,4475,4475,4475,4465,1463
|
|
20231128,122700,1424757150,4475,4475,4475,4470,264
|
|
20231128,122600,1423576080,4480,4490,4500,4465,21081
|
|
20231128,122500,1328904550,4490,4470,4490,4470,8421
|
|
20231128,122400,1291214090,4470,4445,4470,4445,9400
|
|
20231128,122300,1249330290,4445,4440,4445,4440,2673
|
|
20231128,122200,1237462080,4435,4435,4435,4435,288
|
|
20231128,122100,1236184800,4435,4440,4440,4435,786
|
|
20231128,122000,1232695180,4440,4440,4440,4440,200
|
|
20231128,121900,1231807180,4440,4440,4440,4440,400
|
|
20231128,121800,1230031180,4445,4445,4445,4445,93
|
|
20231128,121700,1229617795,4445,4450,4450,4445,140
|
|
20231128,121600,1228995355,4450,4455,4455,4450,1543
|
|
20231128,121500,1222123790,4455,4450,4455,4445,3228
|
|
20231128,121400,1207753735,4450,4445,4450,4445,1295
|
|
20231128,121300,1201997455,4445,4440,4445,4435,30
|
|
20231128,121200,1201864375,4445,4445,4445,4445,40
|
|
20231128,121100,1201686575,4445,4435,4445,4435,3710
|
|
20231128,121000,1185232690,4440,4445,4445,4435,3120
|
|
20231128,120900,1171369120,4445,4445,4445,4445,308
|
|
20231128,120800,1170000060,4445,4445,4445,4440,1473
|
|
20231128,120700,1163454095,4445,4440,4455,4440,5676
|
|
20231128,120600,1138232580,4440,4435,4440,4435,5211
|
|
20231128,120500,1115111205,4435,4425,4435,4425,1080
|
|
20231128,120400,1110325795,4425,4440,4440,4425,2590
|
|
20231128,120300,1098849750,4435,4440,4440,4430,2426
|
|
20231128,120200,1088086965,4445,4455,4455,4445,3397
|
|
20231128,120100,1072965335,4455,4420,4455,4420,13173
|
|
20231128,120000,1014488580,4410,4410,4410,4410,0
|
|
20231128,115900,1014488580,4410,4415,4415,4410,809
|
|
20231128,115800,1010918195,4415,4415,4415,4415,462
|
|
20231128,115700,1008878465,4415,4415,4415,4415,41
|
|
20231128,115600,1008697450,4415,4415,4415,4415,200
|
|
20231128,115500,1007814450,4415,4420,4420,4415,200
|
|
20231128,115400,1006930950,4420,4420,4420,4420,160
|
|
20231128,115300,1006223750,4420,4420,4420,4420,0
|
|
20231128,115200,1006223750,4420,4420,4420,4420,172
|
|
20231128,115100,1005463510,4420,4430,4430,4420,290
|
|
20231128,115000,1004181510,4430,4430,4430,4430,10
|
|
20231128,114900,1004137210,4425,4425,4425,4425,130
|
|
20231128,114800,1003561960,4425,4425,4425,4425,329
|
|
20231128,114700,1002106135,4425,4425,4425,4425,528
|
|
20231128,114600,999769735,4425,4420,4425,4420,1825
|
|
20231128,114500,991695390,4415,4415,4415,4415,500
|
|
20231128,114400,989487890,4415,4415,4415,4415,33
|
|
20231128,114300,989342195,4420,4420,4420,4420,689
|
|
20231128,114200,986296815,4415,4410,4415,4410,305
|
|
20231128,114100,984950245,4410,4410,4410,4410,0
|
|
20231128,114000,984950245,4410,4410,4410,4410,1
|
|
20231128,113900,984945835,4415,4415,4415,4415,60
|
|
20231128,113800,984680935,4405,4410,4410,4405,230
|
|
20231128,113700,983667150,4410,4410,4410,4410,404
|
|
20231128,113600,981885510,4410,4410,4410,4410,0
|
|
20231128,113500,981885510,4410,4410,4410,4410,0
|
|
20231128,113400,981885510,4410,4405,4410,4405,231
|
|
20231128,113300,980867000,4405,4405,4405,4405,300
|
|
20231128,113200,979545500,4405,4410,4410,4405,4
|
|
20231128,113100,979527875,4410,4410,4410,4410,225
|
|
20231128,113000,978535625,4405,4405,4405,4405,84
|
|
20231128,112900,978165605,4405,4405,4410,4405,59
|
|
20231128,112800,977905655,4405,4405,4405,4405,6
|
|
20231128,112700,977879225,4405,4405,4405,4405,1007
|
|
20231128,112600,973443390,4405,4405,4405,4405,0
|
|
20231128,112500,973443390,4405,4405,4405,4405,209
|
|
20231128,112400,972522745,4405,4410,4410,4405,2
|
|
20231128,112300,972513930,4405,4410,4410,4405,560
|
|
20231128,112200,970044440,4410,4410,4410,4410,0
|
|
20231128,112100,970044440,4410,4410,4410,4410,1000
|
|
20231128,112000,965634440,4410,4410,4410,4410,8
|
|
20231128,111900,965599160,4400,4400,4400,4400,272
|
|
20231128,111800,964402360,4400,4400,4400,4400,0
|
|
20231128,111700,964402360,4400,4400,4400,4400,260
|
|
20231128,111600,963258360,4400,4400,4410,4400,234
|
|
20231128,111500,962227430,4405,4410,4410,4405,125
|
|
20231128,111400,961676680,4410,4410,4410,4410,888
|
|
20231128,111300,957760600,4410,4415,4415,4410,301
|
|
20231128,111200,956433075,4410,4410,4410,4410,95
|
|
20231128,111100,956014125,4415,4415,4415,4415,1002
|
|
20231128,111000,951590295,4420,4420,4420,4420,503
|
|
20231128,110900,949367035,4420,4420,4420,4420,200
|
|
20231128,110800,948483035,4420,4415,4420,4415,1024
|
|
20231128,110700,943958005,4415,4415,4415,4415,0
|
|
20231128,110600,943958005,4415,4415,4415,4415,679
|
|
20231128,110500,940960220,4415,4415,4415,4415,200
|
|
20231128,110400,940077220,4415,4415,4415,4415,10
|
|
20231128,110300,940033070,4415,4415,4415,4415,0
|
|
20231128,110200,940033070,4415,4415,4415,4415,0
|
|
20231128,110100,940033070,4415,4410,4415,4405,1033
|
|
20231128,110000,935476995,4410,4410,4410,4410,43
|
|
20231128,105900,935287365,4410,4400,4410,4400,101
|
|
20231128,105800,934842945,4400,4415,4415,4400,1707
|
|
20231128,105700,927323010,4410,4415,4415,4410,1034
|
|
20231128,105600,922760400,4415,4415,4415,4415,1602
|
|
20231128,105500,915687570,4415,4415,4415,4415,1
|
|
20231128,105400,915683155,4420,4415,4420,4415,41
|
|
20231128,105300,915502135,4420,4415,4420,4415,246
|
|
20231128,105200,914414820,4415,4420,4420,4415,970
|
|
20231128,105100,910132165,4420,4425,4425,4420,979
|
|
20231128,105000,905800750,4430,4425,4430,4425,449
|
|
20231128,104900,903812540,4420,4420,4430,4415,4355
|
|
20231128,104800,884559250,4415,4415,4415,4410,2351
|
|
20231128,104700,874187220,4410,4410,4410,4410,55
|
|
20231128,104600,873944670,4415,4405,4415,4405,529
|
|
20231128,104500,871611765,4405,4405,4405,4405,601
|
|
20231128,104400,868964360,4395,4395,4395,4395,0
|
|
20231128,104300,868964360,4395,4400,4400,4395,1200
|
|
20231128,104200,863685360,4400,4400,4400,4400,1
|
|
20231128,104100,863680960,4400,4400,4400,4400,14
|
|
20231128,104000,863619360,4400,4400,4400,4400,119
|
|
20231128,103900,863095760,4400,4400,4405,4400,440
|
|
20231128,103800,861159740,4395,4395,4395,4395,0
|
|
20231128,103700,861159740,4395,4395,4395,4395,0
|
|
20231128,103600,861159740,4395,4395,4395,4395,18
|
|
20231128,103500,861080630,4395,4400,4400,4395,1324
|
|
20231128,103400,855257920,4395,4400,4400,4395,482
|
|
20231128,103300,853137655,4405,4405,4410,4405,1352
|
|
20231128,103200,847179595,4405,4405,4405,4405,1073
|
|
20231128,103100,842453030,4405,4400,4405,4400,1329
|
|
20231128,103000,836605265,4395,4390,4395,4385,232
|
|
20231128,102900,835587205,4395,4395,4395,4395,0
|
|
20231128,102800,835587205,4395,4395,4395,4395,0
|
|
20231128,102700,835587205,4395,4385,4395,4385,31
|
|
20231128,102600,835451170,4385,4385,4385,4385,0
|
|
20231128,102500,835451170,4385,4385,4385,4385,30
|
|
20231128,102400,835319620,4385,4385,4385,4385,167
|
|
20231128,102300,834587325,4380,4380,4380,4380,172
|
|
20231128,102200,833833965,4380,4380,4380,4380,500
|
|
20231128,102100,831643965,4375,4385,4385,4375,315
|
|
20231128,102000,830263520,4385,4385,4385,4385,725
|
|
20231128,101900,827084395,4380,4380,4380,4380,629
|
|
20231128,101800,824329375,4375,4375,4375,4375,0
|
|
20231128,101700,824329375,4375,4375,4375,4375,0
|
|
20231128,101600,824329375,4375,4375,4375,4375,134
|
|
20231128,101500,823743125,4375,4380,4380,4375,939
|
|
20231128,101400,819632500,4375,4375,4375,4375,0
|
|
20231128,101300,819632500,4375,4365,4375,4365,2082
|
|
20231128,101200,810538590,4360,4360,4360,4360,3
|
|
20231128,101100,810525510,4360,4360,4360,4360,649
|
|
20231128,101000,807695870,4360,4365,4365,4360,124
|
|
20231128,100900,807155020,4355,4360,4360,4355,1541
|
|
20231128,100800,800436335,4360,4360,4360,4360,202
|
|
20231128,100700,799555615,4360,4360,4360,4360,1
|
|
20231128,100600,799551255,4360,4355,4360,4355,115
|
|
20231128,100500,799049930,4365,4360,4365,4360,1207
|
|
20231128,100400,793787245,4350,4350,4350,4350,637
|
|
20231128,100300,791016295,4350,4370,4370,4350,3199
|
|
20231128,100200,777072510,4370,4375,4375,4370,478
|
|
20231128,100100,774982600,4375,4375,4375,4370,505
|
|
20231128,100000,772774410,4380,4380,4380,4380,134
|
|
20231128,095900,772187490,4380,4375,4380,4375,195
|
|
20231128,095800,771334360,4375,4385,4385,4375,1234
|
|
20231128,095700,765932310,4385,4390,4390,4385,1103
|
|
20231128,095600,761092650,4385,4385,4385,4385,200
|
|
20231128,095500,760215650,4385,4385,4385,4385,63
|
|
20231128,095400,759939395,4380,4385,4390,4380,1058
|
|
20231128,095300,755301860,4380,4390,4390,4380,6
|
|
20231128,095200,755275550,4380,4390,4390,4380,1448
|
|
20231128,095100,748933260,4385,4385,4385,4385,9
|
|
20231128,095000,748893795,4380,4385,4390,4380,2836
|
|
20231128,094900,736468840,4385,4390,4390,4375,6971
|
|
20231128,094800,705926285,4400,4395,4400,4390,5841
|
|
20231128,094700,680280820,4400,4405,4405,4400,9289
|
|
20231128,094600,639408370,4405,4410,4410,4405,5204
|
|
20231128,094500,616459730,4410,4410,4415,4410,373
|
|
20231128,094400,614814275,4420,4415,4420,4415,200
|
|
20231128,094300,613930540,4415,4420,4425,4415,1736
|
|
20231128,094200,606264130,4420,4420,4420,4420,981
|
|
20231128,094100,601928110,4420,4425,4425,4420,804
|
|
20231128,094000,598373430,4425,4420,4425,4420,1372
|
|
20231128,093900,592302455,4420,4415,4420,4415,1298
|
|
20231128,093800,586569405,4415,4420,4420,4415,2432
|
|
20231128,093700,575832075,4420,4420,4420,4420,619
|
|
20231128,093600,573096095,4420,4420,4425,4415,3174
|
|
20231128,093500,559058405,4420,4430,4435,4420,6408
|
|
20231128,093400,530696460,4435,4435,4435,4435,201
|
|
20231128,093300,529805025,4435,4435,4435,4435,655
|
|
20231128,093200,526900100,4435,4440,4440,4435,2408
|
|
20231128,093100,516209580,4440,4435,4440,4425,6313
|
|
20231128,093000,488186905,4430,4430,4430,4425,2358
|
|
20231128,092900,477744975,4430,4430,4440,4430,5654
|
|
20231128,092800,452666695,4425,4415,4425,4415,3627
|
|
20231128,092700,436633915,4415,4405,4415,4405,3593
|
|
20231128,092600,420791390,4400,4410,4410,4400,3580
|
|
20231128,092500,405018270,4420,4415,4420,4415,1337
|
|
20231128,092400,399114220,4410,4380,4410,4380,6095
|
|
20231128,092300,372382090,4380,4380,4380,4380,1885
|
|
20231128,092200,364125790,4385,4390,4395,4385,2964
|
|
20231128,092100,351116945,4395,4400,4400,4395,710
|
|
20231128,092000,347996395,4395,4395,4395,4395,649
|
|
20231128,091900,345144040,4395,4395,4395,4390,113
|
|
20231128,091800,344647420,4400,4405,4405,4400,642
|
|
20231128,091700,341821910,4400,4395,4400,4385,3032
|
|
20231128,091600,328488535,4390,4405,4405,4390,4351
|
|
20231128,091500,309341705,4400,4410,4425,4400,7623
|
|
20231128,091400,275705400,4410,4390,4410,4390,2856
|
|
20231128,091300,263122910,4400,4400,4400,4385,3861
|
|
20231128,091200,246167280,4400,4390,4400,4390,4227
|
|
20231128,091100,227586375,4380,4395,4410,4380,8647
|
|
20231128,091000,189556495,4390,4380,4390,4380,3561
|
|
20231128,090900,173944070,4380,4380,4385,4380,752
|
|
20231128,090800,170647770,4380,4380,4385,4380,3231
|
|
20231128,090700,156485880,4380,4370,4380,4365,2590
|
|
20231128,090600,145160500,4370,4370,4370,4365,2499
|
|
20231128,090500,134242370,4370,4355,4375,4350,5010
|
|
20231128,090400,112407860,4360,4330,4360,4330,1971
|
|
20231128,090300,103848360,4330,4330,4330,4320,223
|
|
20231128,090200,102884770,4330,4310,4340,4310,271
|
|
20231128,090100,101711415,4340,4330,4340,4305,16092
|
|
20231128,090000,32230490,4330,4330,4355,4330,7238
|