661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,195800,745155530,4270,4270,4270,4270,4681
|
|
20231122,195700,745155530,4270,4270,4270,4270,0
|
|
20231122,195600,745155530,4270,4270,4270,4270,0
|
|
20231122,195500,745155530,4270,4270,4270,4270,0
|
|
20231122,195400,745155530,4270,4270,4270,4270,0
|
|
20231122,195300,745155530,4270,4270,4270,4270,0
|
|
20231122,195200,745155530,4270,4270,4270,4270,0
|
|
20231122,195100,745155530,4270,4270,4270,4270,0
|
|
20231122,195000,745155530,4270,4270,4270,4270,0
|
|
20231122,194900,745155530,4270,4270,4270,4270,0
|
|
20231122,194800,745155530,4270,4270,4270,4270,0
|
|
20231122,194700,745155530,4270,4270,4270,4270,0
|
|
20231122,194600,745155530,4270,4270,4270,4270,0
|
|
20231122,194500,745155530,4270,4270,4270,4270,0
|
|
20231122,194400,745155530,4270,4270,4270,4270,0
|
|
20231122,194300,745155530,4270,4270,4270,4270,0
|
|
20231122,194200,745155530,4270,4270,4270,4270,0
|
|
20231122,194100,745155530,4270,4270,4270,4270,0
|
|
20231122,194000,745155530,4270,4270,4270,4270,0
|
|
20231122,193900,745155530,4270,4270,4270,4270,0
|
|
20231122,193800,745155530,4270,4270,4270,4270,0
|
|
20231122,193700,745155530,4270,4270,4270,4270,0
|
|
20231122,193600,745155530,4270,4270,4270,4270,0
|
|
20231122,193500,745155530,4270,4270,4270,4270,0
|
|
20231122,193400,745155530,4270,4270,4270,4270,0
|
|
20231122,193300,745155530,4270,4270,4270,4270,0
|
|
20231122,193200,745155530,4270,4270,4270,4270,0
|
|
20231122,193100,745155530,4270,4270,4270,4270,0
|
|
20231122,193000,745155530,4270,4270,4270,4270,0
|
|
20231122,192900,745155530,4270,4270,4270,4270,0
|
|
20231122,192800,745155530,4270,4270,4270,4270,4681
|
|
20231122,192700,745155530,4270,4270,4270,4270,0
|
|
20231122,192600,745155530,4270,4270,4270,4270,0
|
|
20231122,192500,745155530,4270,4270,4270,4270,0
|
|
20231122,192400,745155530,4270,4270,4270,4270,0
|
|
20231122,192300,745155530,4270,4270,4270,4270,0
|
|
20231122,192200,745155530,4270,4270,4270,4270,0
|
|
20231122,192100,745155530,4270,4270,4270,4270,0
|
|
20231122,192000,745155530,4270,4270,4270,4270,0
|
|
20231122,191900,745155530,4270,4270,4270,4270,0
|
|
20231122,191800,745155530,4270,4270,4270,4270,0
|
|
20231122,191700,745155530,4270,4270,4270,4270,0
|
|
20231122,191600,745155530,4270,4270,4270,4270,0
|
|
20231122,191500,745155530,4270,4270,4270,4270,0
|
|
20231122,191400,745155530,4270,4270,4270,4270,0
|
|
20231122,191300,745155530,4270,4270,4270,4270,0
|
|
20231122,191200,745155530,4270,4270,4270,4270,0
|
|
20231122,191100,745155530,4270,4270,4270,4270,0
|
|
20231122,191000,745155530,4270,4270,4270,4270,0
|
|
20231122,190900,745155530,4270,4270,4270,4270,0
|
|
20231122,190800,745155530,4270,4270,4270,4270,0
|
|
20231122,190700,745155530,4270,4270,4270,4270,0
|
|
20231122,190600,745155530,4270,4270,4270,4270,0
|
|
20231122,190500,745155530,4270,4270,4270,4270,0
|
|
20231122,190400,745155530,4270,4270,4270,4270,0
|
|
20231122,190300,745155530,4270,4270,4270,4270,0
|
|
20231122,190200,745155530,4270,4270,4270,4270,0
|
|
20231122,190100,745155530,4270,4270,4270,4270,0
|
|
20231122,190000,745155530,4270,4270,4270,4270,0
|
|
20231122,185900,745155530,4270,4270,4270,4270,0
|
|
20231122,185800,745155530,4270,4270,4270,4270,4681
|
|
20231122,185700,745155530,4270,4270,4270,4270,0
|
|
20231122,185600,745155530,4270,4270,4270,4270,0
|
|
20231122,185500,745155530,4270,4270,4270,4270,0
|
|
20231122,185400,745155530,4270,4270,4270,4270,0
|
|
20231122,185300,745155530,4270,4270,4270,4270,0
|
|
20231122,185200,745155530,4270,4270,4270,4270,0
|
|
20231122,185100,745155530,4270,4270,4270,4270,0
|
|
20231122,185000,745155530,4270,4270,4270,4270,0
|
|
20231122,184900,745155530,4270,4270,4270,4270,0
|
|
20231122,184800,745155530,4270,4270,4270,4270,0
|
|
20231122,184700,745155530,4270,4270,4270,4270,0
|
|
20231122,184600,745155530,4270,4270,4270,4270,0
|
|
20231122,184500,745155530,4270,4270,4270,4270,0
|
|
20231122,184400,745155530,4270,4270,4270,4270,0
|
|
20231122,184300,745155530,4270,4270,4270,4270,0
|
|
20231122,184200,745155530,4270,4270,4270,4270,0
|
|
20231122,184100,745155530,4270,4270,4270,4270,0
|
|
20231122,184000,745155530,4270,4270,4270,4270,0
|
|
20231122,183900,745155530,4270,4270,4270,4270,0
|
|
20231122,183800,745155530,4270,4270,4270,4270,0
|
|
20231122,183700,745155530,4270,4270,4270,4270,0
|
|
20231122,183600,745155530,4270,4270,4270,4270,0
|
|
20231122,183500,745155530,4270,4270,4270,4270,0
|
|
20231122,183400,745155530,4270,4270,4270,4270,0
|
|
20231122,183300,745155530,4270,4270,4270,4270,0
|
|
20231122,183200,745155530,4270,4270,4270,4270,0
|
|
20231122,183100,745155530,4270,4270,4270,4270,0
|
|
20231122,183000,745155530,4270,4270,4270,4270,0
|
|
20231122,182900,745155530,4270,4270,4270,4270,0
|
|
20231122,182800,745155530,4270,4270,4270,4270,4681
|
|
20231122,182700,745155530,4270,4270,4270,4270,0
|
|
20231122,182600,745155530,4270,4270,4270,4270,0
|
|
20231122,182500,745155530,4270,4270,4270,4270,0
|
|
20231122,182400,745155530,4270,4270,4270,4270,0
|
|
20231122,182300,745155530,4270,4270,4270,4270,0
|
|
20231122,182200,745155530,4270,4270,4270,4270,0
|
|
20231122,182100,745155530,4270,4270,4270,4270,0
|
|
20231122,182000,745155530,4270,4270,4270,4270,0
|
|
20231122,181900,745155530,4270,4270,4270,4270,0
|
|
20231122,181800,745155530,4270,4270,4270,4270,0
|
|
20231122,181700,745155530,4270,4270,4270,4270,0
|
|
20231122,181600,745155530,4270,4270,4270,4270,0
|
|
20231122,181500,745155530,4270,4270,4270,4270,0
|
|
20231122,181400,745155530,4270,4270,4270,4270,0
|
|
20231122,181300,745155530,4270,4270,4270,4270,0
|
|
20231122,181200,745155530,4270,4270,4270,4270,0
|
|
20231122,181100,745155530,4270,4270,4270,4270,0
|
|
20231122,181000,745155530,4270,4270,4270,4270,0
|
|
20231122,180900,745155530,4270,4270,4270,4270,0
|
|
20231122,180800,745155530,4270,4270,4270,4270,0
|
|
20231122,180700,745155530,4270,4270,4270,4270,0
|
|
20231122,180600,745155530,4270,4270,4270,4270,0
|
|
20231122,180500,745155530,4270,4270,4270,4270,0
|
|
20231122,180400,745155530,4270,4270,4270,4270,0
|
|
20231122,180300,745155530,4270,4270,4270,4270,0
|
|
20231122,180200,745155530,4270,4270,4270,4270,0
|
|
20231122,180100,745155530,4270,4270,4270,4270,0
|
|
20231122,180000,745155530,4270,4270,4270,4270,0
|
|
20231122,175900,745155530,4270,4270,4270,4270,0
|
|
20231122,175800,745155530,4270,4270,4270,4270,4681
|
|
20231122,175700,745155530,4270,4270,4270,4270,0
|
|
20231122,175600,745155530,4270,4270,4270,4270,0
|
|
20231122,175500,745155530,4270,4270,4270,4270,0
|
|
20231122,175400,745155530,4270,4270,4270,4270,0
|
|
20231122,175300,745155530,4270,4270,4270,4270,0
|
|
20231122,175200,745155530,4270,4270,4270,4270,0
|
|
20231122,175100,745155530,4270,4270,4270,4270,0
|
|
20231122,175000,745155530,4270,4270,4270,4270,0
|
|
20231122,174900,745155530,4270,4270,4270,4270,0
|
|
20231122,174800,745155530,4270,4270,4270,4270,0
|
|
20231122,174700,745155530,4270,4270,4270,4270,0
|
|
20231122,174600,745155530,4270,4270,4270,4270,0
|
|
20231122,174500,745155530,4270,4270,4270,4270,0
|
|
20231122,174400,745155530,4270,4270,4270,4270,0
|
|
20231122,174300,745155530,4270,4270,4270,4270,0
|
|
20231122,174200,745155530,4270,4270,4270,4270,0
|
|
20231122,174100,745155530,4270,4270,4270,4270,0
|
|
20231122,174000,745155530,4270,4270,4270,4270,0
|
|
20231122,173900,745155530,4270,4270,4270,4270,0
|
|
20231122,173800,745155530,4270,4270,4270,4270,0
|
|
20231122,173700,745155530,4270,4270,4270,4270,0
|
|
20231122,173600,745155530,4270,4270,4270,4270,0
|
|
20231122,173500,745155530,4270,4270,4270,4270,0
|
|
20231122,173400,745155530,4270,4270,4270,4270,0
|
|
20231122,173300,745155530,4270,4270,4270,4270,0
|
|
20231122,173200,745155530,4270,4270,4270,4270,0
|
|
20231122,173100,745155530,4270,4270,4270,4270,0
|
|
20231122,173000,745155530,4270,4270,4270,4270,0
|
|
20231122,172900,745155530,4270,4270,4270,4270,0
|
|
20231122,172800,745155530,4270,4270,4270,4270,4681
|
|
20231122,172700,745155530,4270,4270,4270,4270,0
|
|
20231122,172600,745155530,4270,4270,4270,4270,0
|
|
20231122,172500,745155530,4270,4270,4270,4270,0
|
|
20231122,172400,745155530,4270,4270,4270,4270,0
|
|
20231122,172300,745155530,4270,4270,4270,4270,0
|
|
20231122,172200,745155530,4270,4270,4270,4270,0
|
|
20231122,172100,745155530,4270,4270,4270,4270,0
|
|
20231122,172000,745155530,4270,4270,4270,4270,0
|
|
20231122,171900,745155530,4270,4270,4270,4270,0
|
|
20231122,171800,745155530,4270,4270,4270,4270,0
|
|
20231122,171700,745155530,4270,4270,4270,4270,0
|
|
20231122,171600,745155530,4270,4270,4270,4270,0
|
|
20231122,171500,745155530,4270,4270,4270,4270,0
|
|
20231122,171400,745155530,4270,4270,4270,4270,0
|
|
20231122,171300,745155530,4270,4270,4270,4270,0
|
|
20231122,171200,745155530,4270,4270,4270,4270,0
|
|
20231122,171100,745155530,4270,4270,4270,4270,0
|
|
20231122,171000,745155530,4270,4270,4270,4270,0
|
|
20231122,170900,745155530,4270,4270,4270,4270,0
|
|
20231122,170800,745155530,4270,4270,4270,4270,0
|
|
20231122,170700,745155530,4270,4270,4270,4270,0
|
|
20231122,170600,745155530,4270,4270,4270,4270,0
|
|
20231122,170500,745155530,4270,4270,4270,4270,0
|
|
20231122,170400,745155530,4270,4270,4270,4270,0
|
|
20231122,170300,745155530,4270,4270,4270,4270,0
|
|
20231122,170200,745155530,4270,4270,4270,4270,0
|
|
20231122,170100,745155530,4270,4270,4270,4270,0
|
|
20231122,170000,745155530,4270,4270,4270,4270,0
|
|
20231122,165900,745155530,4270,4270,4270,4270,0
|
|
20231122,165800,745155530,4270,4270,4270,4270,4681
|
|
20231122,165700,745155530,4270,4270,4270,4270,0
|
|
20231122,165600,745155530,4270,4270,4270,4270,0
|
|
20231122,165500,745155530,4270,4270,4270,4270,0
|
|
20231122,165400,745155530,4270,4270,4270,4270,0
|
|
20231122,165300,745155530,4270,4270,4270,4270,0
|
|
20231122,165200,745155530,4270,4270,4270,4270,0
|
|
20231122,165100,745155530,4270,4270,4270,4270,0
|
|
20231122,165000,745155530,4270,4270,4270,4270,0
|
|
20231122,164900,745155530,4270,4270,4270,4270,0
|
|
20231122,164800,745155530,4270,4270,4270,4270,0
|
|
20231122,164700,745155530,4270,4270,4270,4270,0
|
|
20231122,164600,745155530,4270,4270,4270,4270,0
|
|
20231122,164500,745155530,4270,4270,4270,4270,0
|
|
20231122,164400,745155530,4270,4270,4270,4270,0
|
|
20231122,164300,745155530,4270,4270,4270,4270,0
|
|
20231122,164200,745155530,4270,4270,4270,4270,0
|
|
20231122,164100,745155530,4270,4270,4270,4270,0
|
|
20231122,164000,745155530,4270,4270,4270,4270,0
|
|
20231122,163900,745155530,4270,4270,4270,4270,0
|
|
20231122,163800,745155530,4270,4270,4270,4270,0
|
|
20231122,163700,745155530,4270,4270,4270,4270,0
|
|
20231122,163600,745155530,4270,4270,4270,4270,0
|
|
20231122,163500,745155530,4270,4270,4270,4270,0
|
|
20231122,163400,745155530,4270,4270,4270,4270,0
|
|
20231122,163300,745155530,4270,4270,4270,4270,0
|
|
20231122,163200,745155530,4270,4270,4270,4270,0
|
|
20231122,163100,745155530,4270,4270,4270,4270,0
|
|
20231122,163000,745155530,4270,4270,4270,4270,0
|
|
20231122,162900,745155530,4270,4270,4270,4270,0
|
|
20231122,162800,745155530,4270,4270,4270,4270,4681
|
|
20231122,162700,745155530,4270,4270,4270,4270,0
|
|
20231122,162600,745155530,4270,4270,4270,4270,0
|
|
20231122,162500,745155530,4270,4270,4270,4270,0
|
|
20231122,162400,745155530,4270,4270,4270,4270,0
|
|
20231122,162300,745155530,4270,4270,4270,4270,0
|
|
20231122,162200,745155530,4270,4270,4270,4270,0
|
|
20231122,162100,745155530,4270,4270,4270,4270,0
|
|
20231122,162000,745155530,4270,4270,4270,4270,0
|
|
20231122,161900,745155530,4270,4270,4270,4270,0
|
|
20231122,161800,745155530,4270,4270,4270,4270,0
|
|
20231122,161700,745155530,4270,4270,4270,4270,0
|
|
20231122,161600,745155530,4270,4270,4270,4270,0
|
|
20231122,161500,745155530,4270,4270,4270,4270,0
|
|
20231122,161400,745155530,4270,4270,4270,4270,0
|
|
20231122,161300,745155530,4270,4270,4270,4270,0
|
|
20231122,161200,745155530,4270,4270,4270,4270,0
|
|
20231122,161100,745155530,4270,4270,4270,4270,0
|
|
20231122,161000,745155530,4270,4270,4270,4270,0
|
|
20231122,160900,745155530,4270,4270,4270,4270,0
|
|
20231122,160800,745155530,4270,4270,4270,4270,0
|
|
20231122,160700,745155530,4270,4270,4270,4270,0
|
|
20231122,160600,745155530,4270,4270,4270,4270,0
|
|
20231122,160500,745155530,4270,4270,4270,4270,0
|
|
20231122,160400,745155530,4270,4270,4270,4270,0
|
|
20231122,160300,745155530,4270,4270,4270,4270,0
|
|
20231122,160200,745155530,4270,4270,4270,4270,0
|
|
20231122,160100,745155530,4270,4270,4270,4270,0
|
|
20231122,160000,745155530,4270,4270,4270,4270,0
|
|
20231122,155900,745155530,4270,4270,4270,4270,0
|
|
20231122,155800,745155530,4270,4270,4270,4270,4681
|
|
20231122,155700,745155530,4270,4270,4270,4270,0
|
|
20231122,155600,745155530,4270,4270,4270,4270,0
|
|
20231122,155500,745155530,4270,4270,4270,4270,0
|
|
20231122,155400,745155530,4270,4270,4270,4270,0
|
|
20231122,155300,745155530,4270,4270,4270,4270,0
|
|
20231122,155200,745155530,4270,4270,4270,4270,0
|
|
20231122,155100,745155530,4270,4270,4270,4270,0
|
|
20231122,155000,745155530,4270,4270,4270,4270,0
|
|
20231122,154900,745155530,4270,4270,4270,4270,0
|
|
20231122,154800,745155530,4270,4270,4270,4270,0
|
|
20231122,154700,745155530,4270,4270,4270,4270,0
|
|
20231122,154600,745155530,4270,4270,4270,4270,0
|
|
20231122,154500,745155530,4270,4270,4270,4270,0
|
|
20231122,154400,745155530,4270,4270,4270,4270,0
|
|
20231122,154300,745155530,4270,4270,4270,4270,0
|
|
20231122,154200,745155530,4270,4270,4270,4270,0
|
|
20231122,154100,745155530,4270,4270,4270,4270,0
|
|
20231122,154000,745155530,4270,4270,4270,4270,0
|
|
20231122,153900,745155530,4270,4270,4270,4270,0
|
|
20231122,153800,745155530,4270,4270,4270,4270,0
|
|
20231122,153700,745155530,4270,4270,4270,4270,0
|
|
20231122,153600,745155530,4270,4270,4270,4270,0
|
|
20231122,153500,745155530,4270,4270,4270,4270,0
|
|
20231122,153400,745155530,4270,4270,4270,4270,0
|
|
20231122,153300,745155530,4270,4270,4270,4270,0
|
|
20231122,153200,745155530,4270,4270,4270,4270,0
|
|
20231122,153100,745155530,4270,4270,4270,4270,0
|
|
20231122,153000,745155530,4270,4270,4270,4270,4681
|
|
20231122,152900,725167660,4265,4265,4265,4265,0
|
|
20231122,152800,725167660,4265,4265,4265,4265,0
|
|
20231122,152700,725167660,4265,4265,4265,4265,0
|
|
20231122,152600,725167660,4265,4265,4265,4265,0
|
|
20231122,152500,725167660,4265,4265,4265,4265,0
|
|
20231122,152400,725167660,4265,4265,4265,4265,0
|
|
20231122,152300,725167660,4265,4265,4265,4265,0
|
|
20231122,152200,725167660,4265,4265,4265,4265,0
|
|
20231122,152100,725167660,4265,4265,4265,4265,0
|
|
20231122,152000,725167660,4265,4265,4265,4265,0
|
|
20231122,151900,725167660,4265,4250,4270,4240,7799
|
|
20231122,151800,691958870,4250,4235,4255,4235,1165
|
|
20231122,151700,687008235,4235,4230,4235,4230,3677
|
|
20231122,151600,671448020,4230,4230,4230,4230,1
|
|
20231122,151500,671443790,4215,4225,4230,4215,2033
|
|
20231122,151400,662865190,4225,4225,4225,4225,741
|
|
20231122,151300,659734465,4235,4235,4235,4235,0
|
|
20231122,151200,659734465,4235,4235,4235,4235,0
|
|
20231122,151100,659734465,4235,4235,4235,4235,0
|
|
20231122,151000,659734465,4235,4235,4235,4225,99
|
|
20231122,150900,659315430,4225,4225,4225,4225,0
|
|
20231122,150800,659315430,4225,4235,4240,4225,1120
|
|
20231122,150700,654583310,4235,4235,4235,4235,1
|
|
20231122,150600,654579075,4235,4235,4235,4235,1
|
|
20231122,150500,654574840,4240,4230,4240,4225,270
|
|
20231122,150400,653431720,4230,4230,4230,4230,2
|
|
20231122,150300,653423260,4250,4250,4250,4250,0
|
|
20231122,150200,653423260,4250,4250,4250,4250,0
|
|
20231122,150100,653423260,4250,4235,4250,4235,100
|
|
20231122,150000,652998865,4235,4235,4235,4235,750
|
|
20231122,145900,649822615,4235,4225,4235,4225,11
|
|
20231122,145800,649776095,4230,4230,4230,4230,0
|
|
20231122,145700,649776095,4230,4225,4230,4225,5
|
|
20231122,145600,649754950,4230,4230,4230,4230,203
|
|
20231122,145500,648896260,4240,4240,4240,4240,0
|
|
20231122,145400,648896260,4240,4240,4240,4240,0
|
|
20231122,145300,648896260,4240,4240,4240,4240,0
|
|
20231122,145200,648896260,4240,4230,4240,4230,294
|
|
20231122,145100,647652140,4225,4225,4225,4225,523
|
|
20231122,145000,645442465,4225,4230,4230,4225,300
|
|
20231122,144900,644174860,4240,4235,4240,4235,12
|
|
20231122,144800,644124035,4240,4240,4240,4240,169
|
|
20231122,144700,643407475,4230,4230,4230,4230,1
|
|
20231122,144600,643403245,4245,4245,4245,4245,3
|
|
20231122,144500,643390510,4240,4230,4240,4230,2046
|
|
20231122,144400,634715480,4240,4230,4240,4225,9
|
|
20231122,144300,634677365,4230,4230,4240,4225,2061
|
|
20231122,144200,625959330,4240,4240,4240,4240,0
|
|
20231122,144100,625959330,4240,4240,4240,4240,0
|
|
20231122,144000,625959330,4240,4240,4240,4240,0
|
|
20231122,143900,625959330,4240,4240,4240,4240,0
|
|
20231122,143800,625959330,4240,4240,4240,4240,0
|
|
20231122,143700,625959330,4240,4240,4240,4240,50
|
|
20231122,143600,625747330,4240,4240,4240,4240,7
|
|
20231122,143500,625717650,4240,4240,4240,4240,0
|
|
20231122,143400,625717650,4240,4240,4240,4240,1
|
|
20231122,143300,625713410,4230,4230,4230,4230,0
|
|
20231122,143200,625713410,4230,4230,4230,4230,100
|
|
20231122,143100,625290410,4230,4230,4230,4230,23
|
|
20231122,143000,625193120,4230,4235,4235,4230,181
|
|
20231122,142900,624427475,4240,4240,4240,4240,53
|
|
20231122,142800,624202755,4240,4240,4240,4240,2
|
|
20231122,142700,624194275,4240,4240,4240,4240,0
|
|
20231122,142600,624194275,4240,4240,4240,4240,109
|
|
20231122,142500,623732115,4240,4240,4240,4240,29
|
|
20231122,142400,623609155,4240,4235,4240,4235,1233
|
|
20231122,142300,618381290,4235,4235,4235,4235,366
|
|
20231122,142200,616831280,4235,4235,4235,4235,20
|
|
20231122,142100,616746580,4240,4240,4240,4240,1
|
|
20231122,142000,616742340,4230,4230,4230,4230,173
|
|
20231122,141900,616010550,4230,4230,4230,4230,0
|
|
20231122,141800,616010550,4230,4230,4230,4230,0
|
|
20231122,141700,616010550,4230,4230,4230,4230,0
|
|
20231122,141600,616010550,4230,4240,4250,4230,834
|
|
20231122,141500,612481595,4230,4230,4230,4230,0
|
|
20231122,141400,612481595,4230,4235,4235,4230,237
|
|
20231122,141300,611478585,4240,4240,4240,4240,0
|
|
20231122,141200,611478585,4240,4240,4240,4240,0
|
|
20231122,141100,611478585,4240,4240,4240,4240,5
|
|
20231122,141000,611457385,4230,4230,4230,4230,23
|
|
20231122,140900,611360095,4230,4235,4235,4230,359
|
|
20231122,140800,609841155,4235,4235,4235,4235,862
|
|
20231122,140700,606190585,4235,4235,4235,4235,331
|
|
20231122,140600,604788800,4235,4235,4235,4235,80
|
|
20231122,140500,604450000,4230,4230,4230,4230,8
|
|
20231122,140400,604416160,4235,4235,4235,4235,0
|
|
20231122,140300,604416160,4235,4235,4235,4235,0
|
|
20231122,140200,604416160,4235,4235,4235,4235,1
|
|
20231122,140100,604411925,4245,4245,4245,4245,0
|
|
20231122,140000,604411925,4245,4230,4245,4230,124
|
|
20231122,135900,603887390,4230,4230,4230,4230,0
|
|
20231122,135800,603887390,4230,4245,4245,4230,206
|
|
20231122,135700,603014590,4235,4235,4235,4235,100
|
|
20231122,135600,602591090,4235,4235,4235,4235,0
|
|
20231122,135500,602591090,4235,4235,4235,4235,0
|
|
20231122,135400,602591090,4235,4235,4235,4235,209
|
|
20231122,135300,601705975,4235,4245,4245,4235,8
|
|
20231122,135200,601672050,4240,4240,4240,4240,11
|
|
20231122,135100,601625410,4245,4235,4245,4235,25
|
|
20231122,135000,601519505,4235,4235,4235,4235,374
|
|
20231122,134900,599935615,4240,4240,4240,4240,10
|
|
20231122,134800,599893215,4240,4240,4240,4235,101
|
|
20231122,134700,599465470,4240,4240,4240,4240,1
|
|
20231122,134600,599461230,4250,4250,4250,4250,2
|
|
20231122,134500,599452730,4250,4250,4250,4250,0
|
|
20231122,134400,599452730,4250,4250,4250,4250,10
|
|
20231122,134300,599410230,4235,4235,4235,4235,4
|
|
20231122,134200,599393290,4235,4240,4240,4235,156
|
|
20231122,134100,598732530,4260,4250,4260,4250,22
|
|
20231122,134000,598639020,4250,4245,4250,4230,701
|
|
20231122,133900,595673725,4250,4260,4260,4250,2
|
|
20231122,133800,595665215,4230,4260,4260,4230,11049
|
|
20231122,133700,548774355,4255,4255,4255,4255,0
|
|
20231122,133600,548774355,4255,4260,4260,4255,14
|
|
20231122,133500,548714775,4260,4260,4260,4260,0
|
|
20231122,133400,548714775,4260,4260,4260,4260,5
|
|
20231122,133300,548693475,4255,4260,4260,4255,2062
|
|
20231122,133200,539919660,4260,4260,4260,4260,0
|
|
20231122,133100,539919660,4260,4260,4260,4260,0
|
|
20231122,133000,539919660,4260,4260,4260,4260,162
|
|
20231122,132900,539229540,4260,4260,4260,4260,1
|
|
20231122,132800,539225280,4260,4260,4260,4260,0
|
|
20231122,132700,539225280,4260,4260,4260,4260,0
|
|
20231122,132600,539225280,4260,4255,4260,4255,161
|
|
20231122,132500,538540200,4255,4255,4255,4255,0
|
|
20231122,132400,538540200,4255,4255,4255,4255,11
|
|
20231122,132300,538493395,4255,4255,4255,4255,101
|
|
20231122,132200,538063640,4255,4255,4255,4255,0
|
|
20231122,132100,538063640,4255,4255,4255,4255,86
|
|
20231122,132000,537697710,4255,4255,4255,4255,1
|
|
20231122,131900,537693455,4255,4255,4255,4255,0
|
|
20231122,131800,537693455,4255,4255,4255,4255,0
|
|
20231122,131700,537693455,4255,4255,4255,4255,0
|
|
20231122,131600,537693455,4255,4255,4255,4255,1197
|
|
20231122,131500,532600220,4250,4250,4250,4250,0
|
|
20231122,131400,532600220,4250,4250,4250,4250,0
|
|
20231122,131300,532600220,4250,4250,4250,4250,0
|
|
20231122,131200,532600220,4250,4250,4250,4250,0
|
|
20231122,131100,532600220,4250,4250,4250,4250,23
|
|
20231122,131000,532502470,4250,4250,4250,4250,156
|
|
20231122,130900,531839470,4255,4255,4255,4255,0
|
|
20231122,130800,531839470,4255,4255,4255,4255,0
|
|
20231122,130700,531839470,4255,4255,4255,4255,0
|
|
20231122,130600,531839470,4255,4255,4255,4255,30
|
|
20231122,130500,531711820,4250,4250,4250,4250,0
|
|
20231122,130400,531711820,4250,4250,4250,4250,0
|
|
20231122,130300,531711820,4250,4250,4250,4250,73
|
|
20231122,130200,531401570,4255,4255,4255,4255,0
|
|
20231122,130100,531401570,4255,4255,4255,4255,0
|
|
20231122,130000,531401570,4255,4255,4255,4255,0
|
|
20231122,125900,531401570,4255,4255,4255,4255,12
|
|
20231122,125800,531350510,4255,4255,4255,4255,1
|
|
20231122,125700,531346255,4265,4265,4265,4265,2
|
|
20231122,125600,531337725,4250,4250,4250,4250,0
|
|
20231122,125500,531337725,4250,4250,4250,4250,0
|
|
20231122,125400,531337725,4250,4250,4250,4250,156
|
|
20231122,125300,530674725,4250,4250,4250,4250,1
|
|
20231122,125200,530670475,4250,4250,4250,4250,4
|
|
20231122,125100,530653475,4250,4250,4250,4250,0
|
|
20231122,125000,530653475,4250,4250,4250,4250,23
|
|
20231122,124900,530555725,4250,4255,4255,4250,89
|
|
20231122,124800,530177120,4255,4255,4255,4255,0
|
|
20231122,124700,530177120,4255,4255,4255,4255,0
|
|
20231122,124600,530177120,4255,4255,4255,4255,100
|
|
20231122,124500,529751620,4255,4255,4255,4255,10
|
|
20231122,124400,529709070,4255,4255,4255,4255,0
|
|
20231122,124300,529709070,4255,4255,4255,4255,0
|
|
20231122,124200,529709070,4255,4255,4255,4255,4
|
|
20231122,124100,529692050,4255,4255,4255,4255,0
|
|
20231122,124000,529692050,4255,4255,4255,4255,23
|
|
20231122,123900,529594185,4255,4255,4255,4255,0
|
|
20231122,123800,529594185,4255,4255,4255,4255,156
|
|
20231122,123700,528930405,4255,4255,4255,4255,0
|
|
20231122,123600,528930405,4255,4260,4260,4255,50
|
|
20231122,123500,528717450,4255,4255,4255,4255,0
|
|
20231122,123400,528717450,4255,4255,4255,4255,0
|
|
20231122,123300,528717450,4255,4255,4255,4255,214
|
|
20231122,123200,527806880,4255,4255,4255,4255,2
|
|
20231122,123100,527798370,4255,4255,4255,4255,0
|
|
20231122,123000,527798370,4255,4255,4255,4255,62
|
|
20231122,122900,527534560,4255,4255,4255,4255,0
|
|
20231122,122800,527534560,4255,4255,4255,4255,0
|
|
20231122,122700,527534560,4255,4255,4255,4255,0
|
|
20231122,122600,527534560,4255,4255,4255,4255,0
|
|
20231122,122500,527534560,4255,4255,4255,4255,116
|
|
20231122,122400,527040980,4255,4255,4255,4255,0
|
|
20231122,122300,527040980,4255,4255,4255,4255,0
|
|
20231122,122200,527040980,4255,4255,4255,4255,160
|
|
20231122,122100,526360180,4255,4255,4255,4255,0
|
|
20231122,122000,526360180,4255,4255,4255,4255,289
|
|
20231122,121900,525130485,4255,4255,4255,4255,2436
|
|
20231122,121800,514765305,4255,4255,4255,4255,230
|
|
20231122,121700,513786655,4255,4255,4255,4255,0
|
|
20231122,121600,513786655,4255,4255,4255,4255,0
|
|
20231122,121500,513786655,4255,4255,4255,4255,434
|
|
20231122,121400,511939985,4255,4255,4255,4255,0
|
|
20231122,121300,511939985,4255,4255,4255,4255,23
|
|
20231122,121200,511842120,4265,4265,4265,4265,75
|
|
20231122,121100,511522245,4265,4265,4265,4265,0
|
|
20231122,121000,511522245,4265,4265,4265,4265,0
|
|
20231122,120900,511522245,4265,4265,4265,4265,1
|
|
20231122,120800,511517980,4255,4255,4255,4255,0
|
|
20231122,120700,511517980,4255,4255,4255,4255,0
|
|
20231122,120600,511517980,4255,4260,4260,4255,156
|
|
20231122,120500,510853805,4260,4260,4260,4260,0
|
|
20231122,120400,510853805,4260,4260,4260,4260,0
|
|
20231122,120300,510853805,4260,4260,4260,4260,0
|
|
20231122,120200,510853805,4260,4260,4260,4260,29
|
|
20231122,120100,510730265,4260,4260,4260,4260,0
|
|
20231122,120000,510730265,4260,4260,4260,4260,5
|
|
20231122,115900,510708965,4265,4265,4265,4265,0
|
|
20231122,115800,510708965,4265,4265,4265,4265,0
|
|
20231122,115700,510708965,4265,4265,4265,4265,0
|
|
20231122,115600,510708965,4265,4265,4265,4265,1
|
|
20231122,115500,510704700,4265,4265,4265,4265,0
|
|
20231122,115400,510704700,4265,4265,4265,4265,0
|
|
20231122,115300,510704700,4265,4260,4265,4260,20
|
|
20231122,115200,510619455,4255,4255,4255,4255,221
|
|
20231122,115100,509679100,4255,4255,4255,4255,23
|
|
20231122,115000,509581235,4255,4255,4255,4255,156
|
|
20231122,114900,508917455,4265,4265,4265,4265,0
|
|
20231122,114800,508917455,4265,4265,4265,4265,0
|
|
20231122,114700,508917455,4265,4265,4265,4265,0
|
|
20231122,114600,508917455,4265,4265,4265,4265,2
|
|
20231122,114500,508908925,4265,4260,4265,4260,2
|
|
20231122,114400,508900400,4260,4260,4260,4260,0
|
|
20231122,114300,508900400,4260,4260,4260,4260,0
|
|
20231122,114200,508900400,4260,4260,4260,4260,4
|
|
20231122,114100,508883360,4260,4260,4260,4260,472
|
|
20231122,114000,506872640,4255,4255,4255,4255,22
|
|
20231122,113900,506779030,4255,4255,4255,4255,100
|
|
20231122,113800,506353530,4260,4260,4260,4260,0
|
|
20231122,113700,506353530,4260,4260,4260,4260,3
|
|
20231122,113600,506340750,4260,4260,4260,4260,2
|
|
20231122,113500,506332230,4260,4260,4260,4260,2
|
|
20231122,113400,506323710,4255,4255,4255,4255,256
|
|
20231122,113300,505234430,4250,4250,4250,4250,0
|
|
20231122,113200,505234430,4250,4250,4250,4250,7
|
|
20231122,113100,505204680,4250,4260,4260,4250,3952
|
|
20231122,113000,488394860,4260,4260,4260,4260,23
|
|
20231122,112900,488296880,4260,4260,4260,4260,0
|
|
20231122,112800,488296880,4260,4260,4260,4260,50
|
|
20231122,112700,488083880,4260,4260,4260,4260,60
|
|
20231122,112600,487828280,4260,4260,4260,4260,380
|
|
20231122,112500,486209480,4260,4260,4260,4260,100
|
|
20231122,112400,485783480,4260,4260,4260,4260,0
|
|
20231122,112300,485783480,4260,4260,4260,4260,437
|
|
20231122,112200,483921860,4260,4260,4260,4260,4
|
|
20231122,112100,483904820,4260,4260,4260,4260,0
|
|
20231122,112000,483904820,4260,4260,4260,4260,22
|
|
20231122,111900,483811100,4260,4265,4265,4260,1400
|
|
20231122,111800,477846360,4265,4265,4265,4265,852
|
|
20231122,111700,474212580,4265,4260,4265,4260,1705
|
|
20231122,111600,466949255,4260,4260,4260,4260,32
|
|
20231122,111500,466812935,4260,4260,4260,4260,0
|
|
20231122,111400,466812935,4260,4260,4260,4260,551
|
|
20231122,111300,464465675,4260,4270,4270,4260,21
|
|
20231122,111200,464376205,4265,4265,4265,4265,459
|
|
20231122,111100,462418570,4265,4265,4265,4265,0
|
|
20231122,111000,462418570,4265,4265,4265,4265,23
|
|
20231122,110900,462320475,4265,4265,4265,4265,0
|
|
20231122,110800,462320475,4265,4265,4265,4265,0
|
|
20231122,110700,462320475,4265,4265,4265,4265,0
|
|
20231122,110600,462320475,4265,4270,4270,4265,226
|
|
20231122,110500,461356415,4265,4265,4265,4265,50
|
|
20231122,110400,461143165,4265,4265,4265,4265,0
|
|
20231122,110300,461143165,4265,4265,4265,4265,0
|
|
20231122,110200,461143165,4265,4265,4275,4265,636
|
|
20231122,110100,458426825,4265,4265,4265,4265,0
|
|
20231122,110000,458426825,4265,4265,4265,4265,22
|
|
20231122,105900,458332995,4260,4260,4260,4260,0
|
|
20231122,105800,458332995,4260,4260,4260,4260,0
|
|
20231122,105700,458332995,4260,4260,4260,4260,0
|
|
20231122,105600,458332995,4260,4260,4260,4260,0
|
|
20231122,105500,458332995,4260,4260,4260,4260,0
|
|
20231122,105400,458332995,4260,4260,4260,4260,0
|
|
20231122,105300,458332995,4260,4260,4260,4260,0
|
|
20231122,105200,458332995,4260,4260,4275,4260,367
|
|
20231122,105100,456768865,4260,4265,4265,4260,44
|
|
20231122,105000,456581320,4260,4260,4260,4260,34
|
|
20231122,104900,456436480,4265,4265,4265,4265,0
|
|
20231122,104800,456436480,4265,4260,4265,4260,245
|
|
20231122,104700,455392730,4260,4260,4260,4260,0
|
|
20231122,104600,455392730,4260,4275,4275,4260,157
|
|
20231122,104500,454723885,4265,4265,4265,4265,0
|
|
20231122,104400,454723885,4265,4265,4265,4265,0
|
|
20231122,104300,454723885,4265,4265,4265,4265,0
|
|
20231122,104200,454723885,4265,4265,4265,4265,253
|
|
20231122,104100,453644840,4265,4265,4265,4265,0
|
|
20231122,104000,453644840,4265,4265,4265,4265,1023
|
|
20231122,103900,449281745,4265,4265,4265,4265,0
|
|
20231122,103800,449281745,4265,4265,4265,4265,337
|
|
20231122,103700,447844440,4265,4265,4265,4265,200
|
|
20231122,103600,446991440,4280,4280,4280,4280,12
|
|
20231122,103500,446940080,4280,4280,4280,4280,1
|
|
20231122,103400,446935800,4265,4265,4265,4265,0
|
|
20231122,103300,446935800,4265,4265,4265,4265,327
|
|
20231122,103200,445541145,4265,4265,4265,4265,3
|
|
20231122,103100,445528350,4265,4265,4265,4265,0
|
|
20231122,103000,445528350,4265,4265,4265,4265,177
|
|
20231122,102900,444773445,4265,4265,4265,4265,5
|
|
20231122,102800,444752120,4265,4265,4265,4265,0
|
|
20231122,102700,444752120,4265,4265,4265,4265,0
|
|
20231122,102600,444752120,4265,4265,4265,4265,0
|
|
20231122,102500,444752120,4265,4265,4265,4265,1
|
|
20231122,102400,444747855,4280,4280,4280,4280,0
|
|
20231122,102300,444747855,4280,4280,4280,4280,0
|
|
20231122,102200,444747855,4280,4270,4280,4270,26
|
|
20231122,102100,444636825,4270,4270,4270,4270,1
|
|
20231122,102000,444632555,4280,4280,4280,4280,0
|
|
20231122,101900,444632555,4280,4280,4280,4280,0
|
|
20231122,101800,444632555,4280,4280,4280,4280,0
|
|
20231122,101700,444632555,4280,4280,4280,4280,100
|
|
20231122,101600,444204555,4265,4265,4265,4265,30
|
|
20231122,101500,444076605,4265,4265,4265,4265,0
|
|
20231122,101400,444076605,4265,4265,4265,4265,157
|
|
20231122,101300,443407000,4265,4265,4265,4265,0
|
|
20231122,101200,443407000,4265,4265,4265,4265,3
|
|
20231122,101100,443394205,4265,4265,4265,4265,0
|
|
20231122,101000,443394205,4265,4265,4265,4265,20
|
|
20231122,100900,443308905,4265,4265,4265,4265,771
|
|
20231122,100800,440020590,4265,4265,4265,4265,0
|
|
20231122,100700,440020590,4265,4275,4275,4265,236
|
|
20231122,100600,439013905,4275,4275,4275,4275,0
|
|
20231122,100500,439013905,4275,4275,4275,4275,0
|
|
20231122,100400,439013905,4275,4285,4285,4275,138
|
|
20231122,100300,438423885,4265,4265,4280,4265,6275
|
|
20231122,100200,411616945,4260,4260,4260,4260,2217
|
|
20231122,100100,402172525,4260,4260,4260,4260,0
|
|
20231122,100000,402172525,4260,4260,4260,4260,287
|
|
20231122,095900,400949905,4260,4260,4260,4255,263
|
|
20231122,095800,399830285,4255,4255,4255,4255,754
|
|
20231122,095700,396622015,4255,4245,4255,4245,11
|
|
20231122,095600,396575310,4255,4255,4255,4255,7
|
|
20231122,095500,396545525,4255,4250,4255,4245,725
|
|
20231122,095400,393465760,4250,4240,4250,4240,24
|
|
20231122,095300,393363770,4250,4245,4250,4240,103
|
|
20231122,095200,392926610,4250,4255,4255,4250,504
|
|
20231122,095100,390784590,4255,4255,4255,4255,0
|
|
20231122,095000,390784590,4255,4255,4255,4255,1
|
|
20231122,094900,390780335,4255,4245,4255,4235,8688
|
|
20231122,094800,353928865,4255,4260,4260,4250,2053
|
|
20231122,094700,345203590,4260,4250,4260,4245,131
|
|
20231122,094600,344647470,4260,4260,4260,4260,1
|
|
20231122,094500,344643210,4260,4260,4260,4260,100
|
|
20231122,094400,344217210,4265,4255,4270,4250,3832
|
|
20231122,094300,327920430,4275,4265,4275,4255,13846
|
|
20231122,094200,268969485,4270,4265,4275,4265,2183
|
|
20231122,094100,259658855,4275,4270,4275,4270,2
|
|
20231122,094000,259650310,4275,4275,4275,4275,33
|
|
20231122,093900,259509235,4280,4275,4280,4275,501
|
|
20231122,093800,257367455,4275,4275,4275,4275,14
|
|
20231122,093700,257307605,4275,4265,4275,4265,100
|
|
20231122,093600,256881095,4280,4280,4280,4280,3
|
|
20231122,093500,256868255,4285,4260,4285,4260,4083
|
|
20231122,093400,239393020,4285,4285,4285,4285,0
|
|
20231122,093300,239393020,4285,4260,4285,4260,4289
|
|
20231122,093200,221094905,4265,4265,4265,4260,2886
|
|
20231122,093100,208786150,4270,4265,4285,4265,50
|
|
20231122,093000,208572630,4285,4285,4285,4285,0
|
|
20231122,092900,208572630,4285,4290,4290,4270,15
|
|
20231122,092800,208508535,4290,4280,4290,4270,7438
|
|
20231122,092700,176733175,4290,4295,4295,4275,2014
|
|
20231122,092600,168122485,4275,4295,4295,4275,158
|
|
20231122,092500,167447015,4300,4300,4300,4300,0
|
|
20231122,092400,167447015,4300,4275,4300,4275,1087
|
|
20231122,092300,162799965,4300,4290,4310,4280,1096
|
|
20231122,092200,158103510,4310,4300,4315,4300,2180
|
|
20231122,092100,148728715,4300,4300,4300,4300,159
|
|
20231122,092000,148045015,4300,4300,4300,4290,30
|
|
20231122,091900,147916155,4300,4300,4300,4295,49
|
|
20231122,091800,147705565,4300,4300,4300,4300,81
|
|
20231122,091700,147357265,4300,4290,4300,4290,1411
|
|
20231122,091600,141291315,4290,4290,4290,4290,611
|
|
20231122,091500,138670125,4290,4290,4290,4290,26
|
|
20231122,091400,138558585,4290,4275,4290,4275,670
|
|
20231122,091300,135691475,4275,4270,4280,4265,169
|
|
20231122,091200,134969800,4270,4270,4270,4265,87
|
|
20231122,091100,134598520,4270,4260,4270,4260,3
|
|
20231122,091000,134585720,4280,4280,4280,4280,0
|
|
20231122,090900,134585720,4280,4280,4280,4280,26
|
|
20231122,090800,134474440,4280,4260,4280,4255,2232
|
|
20231122,090700,124974540,4280,4275,4285,4265,335
|
|
20231122,090600,123542395,4275,4265,4275,4265,331
|
|
20231122,090500,122129330,4265,4240,4265,4240,674
|
|
20231122,090400,119263320,4240,4255,4255,4215,9197
|
|
20231122,090300,80342950,4260,4275,4280,4260,3170
|
|
20231122,090200,66834380,4285,4275,4285,4270,643
|
|
20231122,090100,64084975,4275,4285,4285,4250,401
|
|
20231122,090000,62376840,4260,4305,4335,4255,5630
|