674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,201100,929603000,4275,4275,4275,4275,8200
|
|
20231128,201000,929603000,4275,4275,4275,4275,0
|
|
20231128,200900,929603000,4275,4275,4275,4275,0
|
|
20231128,200800,929603000,4275,4275,4275,4275,0
|
|
20231128,200700,929603000,4275,4275,4275,4275,0
|
|
20231128,200600,929603000,4275,4275,4275,4275,0
|
|
20231128,200500,929603000,4275,4275,4275,4275,0
|
|
20231128,200400,929603000,4275,4275,4275,4275,0
|
|
20231128,200300,929603000,4275,4275,4275,4275,0
|
|
20231128,200200,929603000,4275,4275,4275,4275,0
|
|
20231128,200100,929603000,4275,4275,4275,4275,0
|
|
20231128,200000,929603000,4275,4275,4275,4275,0
|
|
20231128,195900,929603000,4275,4275,4275,4275,0
|
|
20231128,195800,929603000,4275,4275,4275,4275,0
|
|
20231128,195700,929603000,4275,4275,4275,4275,0
|
|
20231128,195600,929603000,4275,4275,4275,4275,0
|
|
20231128,195500,929603000,4275,4275,4275,4275,0
|
|
20231128,195400,929603000,4275,4275,4275,4275,0
|
|
20231128,195300,929603000,4275,4275,4275,4275,0
|
|
20231128,195200,929603000,4275,4275,4275,4275,0
|
|
20231128,195100,929603000,4275,4275,4275,4275,0
|
|
20231128,195000,929603000,4275,4275,4275,4275,0
|
|
20231128,194900,929603000,4275,4275,4275,4275,0
|
|
20231128,194800,929603000,4275,4275,4275,4275,0
|
|
20231128,194700,929603000,4275,4275,4275,4275,0
|
|
20231128,194600,929603000,4275,4275,4275,4275,0
|
|
20231128,194500,929603000,4275,4275,4275,4275,0
|
|
20231128,194400,929603000,4275,4275,4275,4275,0
|
|
20231128,194300,929603000,4275,4275,4275,4275,0
|
|
20231128,194200,929603000,4275,4275,4275,4275,0
|
|
20231128,194100,929603000,4275,4275,4275,4275,8200
|
|
20231128,194000,929603000,4275,4275,4275,4275,0
|
|
20231128,193900,929603000,4275,4275,4275,4275,0
|
|
20231128,193800,929603000,4275,4275,4275,4275,0
|
|
20231128,193700,929603000,4275,4275,4275,4275,0
|
|
20231128,193600,929603000,4275,4275,4275,4275,0
|
|
20231128,193500,929603000,4275,4275,4275,4275,0
|
|
20231128,193400,929603000,4275,4275,4275,4275,0
|
|
20231128,193300,929603000,4275,4275,4275,4275,0
|
|
20231128,193200,929603000,4275,4275,4275,4275,0
|
|
20231128,193100,929603000,4275,4275,4275,4275,0
|
|
20231128,193000,929603000,4275,4275,4275,4275,0
|
|
20231128,192900,929603000,4275,4275,4275,4275,0
|
|
20231128,192800,929603000,4275,4275,4275,4275,0
|
|
20231128,192700,929603000,4275,4275,4275,4275,0
|
|
20231128,192600,929603000,4275,4275,4275,4275,0
|
|
20231128,192500,929603000,4275,4275,4275,4275,0
|
|
20231128,192400,929603000,4275,4275,4275,4275,0
|
|
20231128,192300,929603000,4275,4275,4275,4275,0
|
|
20231128,192200,929603000,4275,4275,4275,4275,0
|
|
20231128,192100,929603000,4275,4275,4275,4275,0
|
|
20231128,192000,929603000,4275,4275,4275,4275,0
|
|
20231128,191900,929603000,4275,4275,4275,4275,0
|
|
20231128,191800,929603000,4275,4275,4275,4275,0
|
|
20231128,191700,929603000,4275,4275,4275,4275,0
|
|
20231128,191600,929603000,4275,4275,4275,4275,0
|
|
20231128,191500,929603000,4275,4275,4275,4275,0
|
|
20231128,191400,929603000,4275,4275,4275,4275,0
|
|
20231128,191300,929603000,4275,4275,4275,4275,0
|
|
20231128,191200,929603000,4275,4275,4275,4275,0
|
|
20231128,191100,929603000,4275,4275,4275,4275,8200
|
|
20231128,191000,929603000,4275,4275,4275,4275,0
|
|
20231128,190900,929603000,4275,4275,4275,4275,0
|
|
20231128,190800,929603000,4275,4275,4275,4275,0
|
|
20231128,190700,929603000,4275,4275,4275,4275,0
|
|
20231128,190600,929603000,4275,4275,4275,4275,0
|
|
20231128,190500,929603000,4275,4275,4275,4275,0
|
|
20231128,190400,929603000,4275,4275,4275,4275,0
|
|
20231128,190300,929603000,4275,4275,4275,4275,0
|
|
20231128,190200,929603000,4275,4275,4275,4275,0
|
|
20231128,190100,929603000,4275,4275,4275,4275,0
|
|
20231128,190000,929603000,4275,4275,4275,4275,0
|
|
20231128,185900,929603000,4275,4275,4275,4275,0
|
|
20231128,185800,929603000,4275,4275,4275,4275,0
|
|
20231128,185700,929603000,4275,4275,4275,4275,0
|
|
20231128,185600,929603000,4275,4275,4275,4275,0
|
|
20231128,185500,929603000,4275,4275,4275,4275,0
|
|
20231128,185400,929603000,4275,4275,4275,4275,0
|
|
20231128,185300,929603000,4275,4275,4275,4275,0
|
|
20231128,185200,929603000,4275,4275,4275,4275,0
|
|
20231128,185100,929603000,4275,4275,4275,4275,0
|
|
20231128,185000,929603000,4275,4275,4275,4275,0
|
|
20231128,184900,929603000,4275,4275,4275,4275,0
|
|
20231128,184800,929603000,4275,4275,4275,4275,0
|
|
20231128,184700,929603000,4275,4275,4275,4275,0
|
|
20231128,184600,929603000,4275,4275,4275,4275,0
|
|
20231128,184500,929603000,4275,4275,4275,4275,0
|
|
20231128,184400,929603000,4275,4275,4275,4275,0
|
|
20231128,184300,929603000,4275,4275,4275,4275,0
|
|
20231128,184200,929603000,4275,4275,4275,4275,0
|
|
20231128,184100,929603000,4275,4275,4275,4275,8200
|
|
20231128,184000,929603000,4275,4275,4275,4275,0
|
|
20231128,183900,929603000,4275,4275,4275,4275,0
|
|
20231128,183800,929603000,4275,4275,4275,4275,0
|
|
20231128,183700,929603000,4275,4275,4275,4275,0
|
|
20231128,183600,929603000,4275,4275,4275,4275,0
|
|
20231128,183500,929603000,4275,4275,4275,4275,0
|
|
20231128,183400,929603000,4275,4275,4275,4275,0
|
|
20231128,183300,929603000,4275,4275,4275,4275,0
|
|
20231128,183200,929603000,4275,4275,4275,4275,0
|
|
20231128,183100,929603000,4275,4275,4275,4275,0
|
|
20231128,183000,929603000,4275,4275,4275,4275,0
|
|
20231128,182900,929603000,4275,4275,4275,4275,0
|
|
20231128,182800,929603000,4275,4275,4275,4275,0
|
|
20231128,182700,929603000,4275,4275,4275,4275,0
|
|
20231128,182600,929603000,4275,4275,4275,4275,0
|
|
20231128,182500,929603000,4275,4275,4275,4275,0
|
|
20231128,182400,929603000,4275,4275,4275,4275,0
|
|
20231128,182300,929603000,4275,4275,4275,4275,0
|
|
20231128,182200,929603000,4275,4275,4275,4275,0
|
|
20231128,182100,929603000,4275,4275,4275,4275,0
|
|
20231128,182000,929603000,4275,4275,4275,4275,0
|
|
20231128,181900,929603000,4275,4275,4275,4275,0
|
|
20231128,181800,929603000,4275,4275,4275,4275,0
|
|
20231128,181700,929603000,4275,4275,4275,4275,0
|
|
20231128,181600,929603000,4275,4275,4275,4275,0
|
|
20231128,181500,929603000,4275,4275,4275,4275,0
|
|
20231128,181400,929603000,4275,4275,4275,4275,0
|
|
20231128,181300,929603000,4275,4275,4275,4275,0
|
|
20231128,181200,929603000,4275,4275,4275,4275,0
|
|
20231128,181100,929603000,4275,4275,4275,4275,8200
|
|
20231128,181000,929603000,4275,4275,4275,4275,0
|
|
20231128,180900,929603000,4275,4275,4275,4275,0
|
|
20231128,180800,929603000,4275,4275,4275,4275,0
|
|
20231128,180700,929603000,4275,4275,4275,4275,0
|
|
20231128,180600,929603000,4275,4275,4275,4275,0
|
|
20231128,180500,929603000,4275,4275,4275,4275,0
|
|
20231128,180400,929603000,4275,4275,4275,4275,0
|
|
20231128,180300,929603000,4275,4275,4275,4275,0
|
|
20231128,180200,929603000,4275,4275,4275,4275,0
|
|
20231128,180100,929603000,4275,4275,4275,4275,0
|
|
20231128,180000,929603000,4275,4275,4275,4275,0
|
|
20231128,175900,929603000,4275,4275,4275,4275,0
|
|
20231128,175800,929603000,4275,4275,4275,4275,0
|
|
20231128,175700,929603000,4275,4275,4275,4275,0
|
|
20231128,175600,929603000,4275,4275,4275,4275,0
|
|
20231128,175500,929603000,4275,4275,4275,4275,0
|
|
20231128,175400,929603000,4275,4275,4275,4275,0
|
|
20231128,175300,929603000,4275,4275,4275,4275,0
|
|
20231128,175200,929603000,4275,4275,4275,4275,0
|
|
20231128,175100,929603000,4275,4275,4275,4275,0
|
|
20231128,175000,929603000,4275,4275,4275,4275,0
|
|
20231128,174900,929603000,4275,4275,4275,4275,0
|
|
20231128,174800,929603000,4275,4275,4275,4275,0
|
|
20231128,174700,929603000,4275,4275,4275,4275,0
|
|
20231128,174600,929603000,4275,4275,4275,4275,0
|
|
20231128,174500,929603000,4275,4275,4275,4275,0
|
|
20231128,174400,929603000,4275,4275,4275,4275,0
|
|
20231128,174300,929603000,4275,4275,4275,4275,0
|
|
20231128,174200,929603000,4275,4275,4275,4275,0
|
|
20231128,174100,929603000,4275,4275,4275,4275,8200
|
|
20231128,174000,929603000,4275,4275,4275,4275,0
|
|
20231128,173900,929603000,4275,4275,4275,4275,0
|
|
20231128,173800,929603000,4275,4275,4275,4275,0
|
|
20231128,173700,929603000,4275,4275,4275,4275,0
|
|
20231128,173600,929603000,4275,4275,4275,4275,0
|
|
20231128,173500,929603000,4275,4275,4275,4275,0
|
|
20231128,173400,929603000,4275,4275,4275,4275,0
|
|
20231128,173300,929603000,4275,4275,4275,4275,0
|
|
20231128,173200,929603000,4275,4275,4275,4275,0
|
|
20231128,173100,929603000,4275,4275,4275,4275,0
|
|
20231128,173000,929603000,4275,4275,4275,4275,0
|
|
20231128,172900,929603000,4275,4275,4275,4275,0
|
|
20231128,172800,929603000,4275,4275,4275,4275,0
|
|
20231128,172700,929603000,4275,4275,4275,4275,0
|
|
20231128,172600,929603000,4275,4275,4275,4275,0
|
|
20231128,172500,929603000,4275,4275,4275,4275,0
|
|
20231128,172400,929603000,4275,4275,4275,4275,0
|
|
20231128,172300,929603000,4275,4275,4275,4275,0
|
|
20231128,172200,929603000,4275,4275,4275,4275,0
|
|
20231128,172100,929603000,4275,4275,4275,4275,0
|
|
20231128,172000,929603000,4275,4275,4275,4275,0
|
|
20231128,171900,929603000,4275,4275,4275,4275,0
|
|
20231128,171800,929603000,4275,4275,4275,4275,0
|
|
20231128,171700,929603000,4275,4275,4275,4275,0
|
|
20231128,171600,929603000,4275,4275,4275,4275,0
|
|
20231128,171500,929603000,4275,4275,4275,4275,0
|
|
20231128,171400,929603000,4275,4275,4275,4275,0
|
|
20231128,171300,929603000,4275,4275,4275,4275,0
|
|
20231128,171200,929603000,4275,4275,4275,4275,0
|
|
20231128,171100,929603000,4275,4275,4275,4275,8200
|
|
20231128,171000,929603000,4275,4275,4275,4275,0
|
|
20231128,170900,929603000,4275,4275,4275,4275,0
|
|
20231128,170800,929603000,4275,4275,4275,4275,0
|
|
20231128,170700,929603000,4275,4275,4275,4275,0
|
|
20231128,170600,929603000,4275,4275,4275,4275,0
|
|
20231128,170500,929603000,4275,4275,4275,4275,0
|
|
20231128,170400,929603000,4275,4275,4275,4275,0
|
|
20231128,170300,929603000,4275,4275,4275,4275,0
|
|
20231128,170200,929603000,4275,4275,4275,4275,0
|
|
20231128,170100,929603000,4275,4275,4275,4275,0
|
|
20231128,170000,929603000,4275,4275,4275,4275,0
|
|
20231128,165900,929603000,4275,4275,4275,4275,0
|
|
20231128,165800,929603000,4275,4275,4275,4275,0
|
|
20231128,165700,929603000,4275,4275,4275,4275,0
|
|
20231128,165600,929603000,4275,4275,4275,4275,0
|
|
20231128,165500,929603000,4275,4275,4275,4275,0
|
|
20231128,165400,929603000,4275,4275,4275,4275,0
|
|
20231128,165300,929603000,4275,4275,4275,4275,0
|
|
20231128,165200,929603000,4275,4275,4275,4275,0
|
|
20231128,165100,929603000,4275,4275,4275,4275,0
|
|
20231128,165000,929603000,4275,4275,4275,4275,0
|
|
20231128,164900,929603000,4275,4275,4275,4275,0
|
|
20231128,164800,929603000,4275,4275,4275,4275,0
|
|
20231128,164700,929603000,4275,4275,4275,4275,0
|
|
20231128,164600,929603000,4275,4275,4275,4275,0
|
|
20231128,164500,929603000,4275,4275,4275,4275,0
|
|
20231128,164400,929603000,4275,4275,4275,4275,0
|
|
20231128,164300,929603000,4275,4275,4275,4275,0
|
|
20231128,164200,929603000,4275,4275,4275,4275,0
|
|
20231128,164100,929603000,4275,4275,4275,4275,8200
|
|
20231128,164000,929603000,4275,4275,4275,4275,0
|
|
20231128,163900,929603000,4275,4275,4275,4275,0
|
|
20231128,163800,929603000,4275,4275,4275,4275,0
|
|
20231128,163700,929603000,4275,4275,4275,4275,0
|
|
20231128,163600,929603000,4275,4275,4275,4275,0
|
|
20231128,163500,929603000,4275,4275,4275,4275,0
|
|
20231128,163400,929603000,4275,4275,4275,4275,0
|
|
20231128,163300,929603000,4275,4275,4275,4275,0
|
|
20231128,163200,929603000,4275,4275,4275,4275,0
|
|
20231128,163100,929603000,4275,4275,4275,4275,0
|
|
20231128,163000,929603000,4275,4275,4275,4275,0
|
|
20231128,162900,929603000,4275,4275,4275,4275,0
|
|
20231128,162800,929603000,4275,4275,4275,4275,0
|
|
20231128,162700,929603000,4275,4275,4275,4275,0
|
|
20231128,162600,929603000,4275,4275,4275,4275,0
|
|
20231128,162500,929603000,4275,4275,4275,4275,0
|
|
20231128,162400,929603000,4275,4275,4275,4275,0
|
|
20231128,162300,929603000,4275,4275,4275,4275,0
|
|
20231128,162200,929603000,4275,4275,4275,4275,0
|
|
20231128,162100,929603000,4275,4275,4275,4275,0
|
|
20231128,162000,929603000,4275,4275,4275,4275,0
|
|
20231128,161900,929603000,4275,4275,4275,4275,0
|
|
20231128,161800,929603000,4275,4275,4275,4275,0
|
|
20231128,161700,929603000,4275,4275,4275,4275,0
|
|
20231128,161600,929603000,4275,4275,4275,4275,0
|
|
20231128,161500,929603000,4275,4275,4275,4275,0
|
|
20231128,161400,929603000,4275,4275,4275,4275,0
|
|
20231128,161300,929603000,4275,4275,4275,4275,0
|
|
20231128,161200,929603000,4275,4275,4275,4275,0
|
|
20231128,161100,929603000,4275,4275,4275,4275,8200
|
|
20231128,161000,929603000,4275,4275,4275,4275,0
|
|
20231128,160900,929603000,4275,4275,4275,4275,0
|
|
20231128,160800,929603000,4275,4275,4275,4275,0
|
|
20231128,160700,929603000,4275,4275,4275,4275,0
|
|
20231128,160600,929603000,4275,4275,4275,4275,0
|
|
20231128,160500,929603000,4275,4275,4275,4275,0
|
|
20231128,160400,929603000,4275,4275,4275,4275,0
|
|
20231128,160300,929603000,4275,4275,4275,4275,0
|
|
20231128,160200,929603000,4275,4275,4275,4275,0
|
|
20231128,160100,929603000,4275,4275,4275,4275,0
|
|
20231128,160000,929603000,4275,4275,4275,4275,0
|
|
20231128,155900,929603000,4275,4275,4275,4275,0
|
|
20231128,155800,929603000,4275,4275,4275,4275,0
|
|
20231128,155700,929603000,4275,4275,4275,4275,0
|
|
20231128,155600,929603000,4275,4275,4275,4275,0
|
|
20231128,155500,929603000,4275,4275,4275,4275,0
|
|
20231128,155400,929603000,4275,4275,4275,4275,0
|
|
20231128,155300,929603000,4275,4275,4275,4275,0
|
|
20231128,155200,929603000,4275,4275,4275,4275,0
|
|
20231128,155100,929603000,4275,4275,4275,4275,0
|
|
20231128,155000,929603000,4275,4275,4275,4275,0
|
|
20231128,154900,929603000,4275,4275,4275,4275,0
|
|
20231128,154800,929603000,4275,4275,4275,4275,0
|
|
20231128,154700,929603000,4275,4275,4275,4275,0
|
|
20231128,154600,929603000,4275,4275,4275,4275,0
|
|
20231128,154500,929603000,4275,4275,4275,4275,0
|
|
20231128,154400,929603000,4275,4275,4275,4275,0
|
|
20231128,154300,929603000,4275,4275,4275,4275,0
|
|
20231128,154200,929603000,4275,4275,4275,4275,0
|
|
20231128,154100,929603000,4275,4275,4275,4275,8200
|
|
20231128,154000,929603000,4275,4275,4275,4275,0
|
|
20231128,153900,929603000,4275,4275,4275,4275,0
|
|
20231128,153800,929603000,4275,4275,4275,4275,0
|
|
20231128,153700,929603000,4275,4275,4275,4275,0
|
|
20231128,153600,929603000,4275,4275,4275,4275,0
|
|
20231128,153500,929603000,4275,4275,4275,4275,0
|
|
20231128,153400,929603000,4275,4275,4275,4275,0
|
|
20231128,153300,929603000,4275,4275,4275,4275,0
|
|
20231128,153200,929603000,4275,4275,4275,4275,0
|
|
20231128,153100,929603000,4275,4275,4275,4275,0
|
|
20231128,153000,929603000,4275,4275,4275,4275,8200
|
|
20231128,152900,894548000,4290,4290,4290,4290,0
|
|
20231128,152800,894548000,4290,4290,4290,4290,0
|
|
20231128,152700,894548000,4290,4290,4290,4290,0
|
|
20231128,152600,894548000,4290,4290,4290,4290,0
|
|
20231128,152500,894548000,4290,4290,4290,4290,0
|
|
20231128,152400,894548000,4290,4290,4290,4290,0
|
|
20231128,152300,894548000,4290,4290,4290,4290,0
|
|
20231128,152200,894548000,4290,4290,4290,4290,0
|
|
20231128,152100,894548000,4290,4290,4290,4290,0
|
|
20231128,152000,894548000,4290,4290,4290,4290,0
|
|
20231128,151900,894548000,4290,4275,4290,4275,2225
|
|
20231128,151800,885025705,4280,4280,4280,4280,19
|
|
20231128,151700,884944385,4280,4270,4280,4260,5230
|
|
20231128,151600,862658510,4275,4275,4275,4270,19
|
|
20231128,151500,862577330,4280,4280,4280,4280,0
|
|
20231128,151400,862577330,4280,4265,4280,4265,228
|
|
20231128,151300,861603290,4265,4275,4275,4265,60
|
|
20231128,151200,861347340,4265,4270,4275,4265,3175
|
|
20231128,151100,847803240,4270,4280,4280,4265,1279
|
|
20231128,151000,842336325,4275,4280,4280,4270,314
|
|
20231128,150900,840994445,4280,4280,4285,4270,514
|
|
20231128,150800,838794520,4280,4285,4285,4270,676
|
|
20231128,150700,835902600,4280,4280,4280,4280,75
|
|
20231128,150600,835581600,4270,4275,4280,4270,358
|
|
20231128,150500,834052045,4275,4265,4275,4265,126
|
|
20231128,150400,833513470,4275,4270,4275,4265,951
|
|
20231128,150300,829454970,4270,4270,4275,4270,1954
|
|
20231128,150200,821109655,4270,4275,4275,4270,2923
|
|
20231128,150100,808626835,4280,4280,4280,4270,815
|
|
20231128,150000,805140805,4275,4270,4275,4270,501
|
|
20231128,145900,803000255,4275,4280,4280,4275,255
|
|
20231128,145800,801909965,4285,4280,4285,4280,4
|
|
20231128,145700,801892840,4270,4275,4290,4270,6377
|
|
20231128,145600,774655125,4290,4290,4290,4290,1
|
|
20231128,145500,774650835,4280,4290,4290,4280,322
|
|
20231128,145400,773272565,4290,4280,4290,4280,319
|
|
20231128,145300,771907165,4290,4290,4290,4290,0
|
|
20231128,145200,771907165,4290,4275,4290,4275,203
|
|
20231128,145100,771038795,4275,4285,4295,4275,1573
|
|
20231128,145000,764311295,4295,4285,4295,4280,116
|
|
20231128,144900,763814605,4295,4295,4295,4295,0
|
|
20231128,144800,763814605,4295,4295,4295,4295,5
|
|
20231128,144700,763793130,4295,4295,4295,4295,10
|
|
20231128,144600,763750180,4295,4295,4295,4295,0
|
|
20231128,144500,763750180,4295,4285,4295,4285,84
|
|
20231128,144400,763390190,4295,4280,4295,4280,3991
|
|
20231128,144300,746308635,4280,4285,4285,4280,4945
|
|
20231128,144200,725132755,4290,4285,4290,4285,685
|
|
20231128,144100,722197480,4295,4290,4295,4285,839
|
|
20231128,144000,718600595,4290,4295,4295,4290,1058
|
|
20231128,143900,714061740,4300,4300,4300,4300,0
|
|
20231128,143800,714061740,4300,4300,4300,4300,1
|
|
20231128,143700,714057440,4295,4295,4295,4295,35
|
|
20231128,143600,713907115,4300,4295,4300,4295,744
|
|
20231128,143500,710711535,4295,4295,4300,4295,5458
|
|
20231128,143400,687269375,4300,4305,4305,4300,2453
|
|
20231128,143300,676721335,4305,4300,4305,4300,79
|
|
20231128,143200,676381630,4305,4305,4305,4305,0
|
|
20231128,143100,676381630,4305,4305,4305,4305,0
|
|
20231128,143000,676381630,4305,4305,4305,4305,0
|
|
20231128,142900,676381630,4305,4305,4305,4305,0
|
|
20231128,142800,676381630,4305,4315,4315,4305,451
|
|
20231128,142700,674440055,4305,4315,4315,4305,501
|
|
20231128,142600,672283240,4315,4305,4315,4305,195
|
|
20231128,142500,671443755,4315,4315,4315,4315,1000
|
|
20231128,142400,667128755,4315,4310,4315,4310,2
|
|
20231128,142300,667120130,4315,4315,4315,4315,2
|
|
20231128,142200,667111500,4315,4315,4315,4315,0
|
|
20231128,142100,667111500,4315,4305,4315,4305,12
|
|
20231128,142000,667059820,4315,4315,4315,4315,0
|
|
20231128,141900,667059820,4315,4310,4315,4305,887
|
|
20231128,141800,663240765,4315,4315,4315,4315,0
|
|
20231128,141700,663240765,4315,4305,4315,4305,23
|
|
20231128,141600,663141720,4320,4320,4320,4320,0
|
|
20231128,141500,663141720,4320,4305,4320,4305,15
|
|
20231128,141400,663077130,4320,4320,4320,4320,1
|
|
20231128,141300,663072810,4305,4305,4305,4305,0
|
|
20231128,141200,663072810,4305,4305,4305,4305,500
|
|
20231128,141100,660920310,4320,4320,4320,4320,1
|
|
20231128,141000,660915990,4310,4310,4320,4310,226
|
|
20231128,140900,659941910,4320,4310,4320,4310,7
|
|
20231128,140800,659911730,4320,4320,4320,4320,1
|
|
20231128,140700,659907410,4320,4320,4320,4320,20
|
|
20231128,140600,659821010,4320,4320,4320,4320,0
|
|
20231128,140500,659821010,4320,4315,4325,4315,73
|
|
20231128,140400,659505750,4320,4310,4320,4310,101
|
|
20231128,140300,659069440,4320,4320,4320,4320,252
|
|
20231128,140200,657980800,4310,4310,4310,4310,1
|
|
20231128,140100,657976490,4325,4325,4325,4325,59
|
|
20231128,140000,657721315,4325,4325,4325,4325,0
|
|
20231128,135900,657721315,4325,4325,4325,4325,1
|
|
20231128,135800,657716990,4320,4320,4320,4315,214
|
|
20231128,135700,656792565,4320,4320,4320,4320,0
|
|
20231128,135600,656792565,4320,4320,4320,4320,0
|
|
20231128,135500,656792565,4320,4310,4320,4310,20
|
|
20231128,135400,656706305,4310,4310,4310,4310,681
|
|
20231128,135300,653771195,4320,4320,4320,4320,46
|
|
20231128,135200,653572475,4325,4325,4325,4325,5
|
|
20231128,135100,653550850,4325,4315,4325,4310,152
|
|
20231128,135000,652895645,4325,4325,4325,4325,0
|
|
20231128,134900,652895645,4325,4315,4325,4315,2500
|
|
20231128,134800,642096045,4315,4315,4315,4315,416
|
|
20231128,134700,640301005,4305,4305,4305,4305,600
|
|
20231128,134600,637718005,4315,4310,4315,4310,14
|
|
20231128,134500,637657650,4315,4310,4315,4310,1003
|
|
20231128,134400,633334705,4310,4310,4310,4310,0
|
|
20231128,134300,633334705,4310,4310,4310,4310,3
|
|
20231128,134200,633321775,4310,4310,4310,4310,0
|
|
20231128,134100,633321775,4310,4310,4310,4300,26
|
|
20231128,134000,633209915,4305,4310,4310,4300,1181
|
|
20231128,133900,628125765,4310,4310,4310,4310,11
|
|
20231128,133800,628078355,4310,4310,4310,4310,2
|
|
20231128,133700,628069735,4310,4310,4310,4310,14
|
|
20231128,133600,628009395,4310,4310,4310,4310,1
|
|
20231128,133500,628005085,4310,4305,4310,4305,258
|
|
20231128,133400,626894325,4310,4310,4310,4310,3
|
|
20231128,133300,626881395,4310,4310,4310,4305,476
|
|
20231128,133200,624832165,4310,4310,4310,4310,216
|
|
20231128,133100,623901205,4310,4310,4310,4310,60
|
|
20231128,133000,623642605,4315,4310,4315,4310,21
|
|
20231128,132900,623552070,4315,4315,4315,4315,0
|
|
20231128,132800,623552070,4315,4315,4315,4315,1
|
|
20231128,132700,623547755,4315,4310,4315,4305,238
|
|
20231128,132600,622523120,4315,4315,4315,4315,0
|
|
20231128,132500,622523120,4315,4315,4315,4315,5
|
|
20231128,132400,622501545,4315,4305,4315,4305,70
|
|
20231128,132300,622199565,4315,4310,4315,4310,7
|
|
20231128,132200,622169380,4315,4315,4315,4315,8
|
|
20231128,132100,622134860,4305,4315,4315,4305,18
|
|
20231128,132000,622057290,4315,4315,4315,4315,0
|
|
20231128,131900,622057290,4315,4315,4315,4315,1
|
|
20231128,131800,622052975,4310,4310,4320,4305,1014
|
|
20231128,131700,617687055,4320,4310,4320,4310,258
|
|
20231128,131600,616575040,4310,4310,4310,4310,47
|
|
20231128,131500,616372470,4320,4310,4320,4305,17
|
|
20231128,131400,616299185,4320,4320,4320,4320,1
|
|
20231128,131300,616294865,4320,4315,4320,4305,231
|
|
20231128,131200,615300285,4310,4315,4315,4310,14
|
|
20231128,131100,615239930,4310,4310,4310,4310,14
|
|
20231128,131000,615179590,4320,4310,4320,4305,220
|
|
20231128,130900,614231330,4320,4320,4320,4320,0
|
|
20231128,130800,614231330,4320,4310,4320,4305,70
|
|
20231128,130700,613929805,4320,4310,4320,4310,217
|
|
20231128,130600,612994475,4320,4320,4320,4320,0
|
|
20231128,130500,612994475,4320,4320,4320,4320,164
|
|
20231128,130400,612285995,4320,4320,4320,4320,0
|
|
20231128,130300,612285995,4320,4310,4320,4310,13
|
|
20231128,130200,612229935,4320,4310,4320,4310,783
|
|
20231128,130100,608855090,4320,4320,4320,4310,44
|
|
20231128,130000,608665410,4320,4315,4320,4315,27
|
|
20231128,125900,608548805,4320,4325,4325,4315,86
|
|
20231128,125800,608177400,4325,4325,4325,4325,23
|
|
20231128,125700,608077925,4325,4325,4325,4310,604
|
|
20231128,125600,605472665,4325,4325,4325,4325,0
|
|
20231128,125500,605472665,4325,4315,4325,4315,321
|
|
20231128,125400,604087490,4325,4325,4325,4325,0
|
|
20231128,125300,604087490,4325,4315,4325,4315,19
|
|
20231128,125200,604005465,4325,4325,4325,4325,40
|
|
20231128,125100,603832465,4330,4330,4330,4330,0
|
|
20231128,125000,603832465,4330,4310,4330,4310,19
|
|
20231128,124900,603750555,4330,4330,4330,4310,816
|
|
20231128,124800,600228725,4330,4320,4330,4320,4
|
|
20231128,124700,600211435,4330,4325,4330,4320,58
|
|
20231128,124600,599960565,4325,4330,4330,4315,287
|
|
20231128,124500,598720005,4330,4320,4330,4320,236
|
|
20231128,124400,597700455,4330,4330,4330,4330,3
|
|
20231128,124300,597687465,4325,4325,4330,4320,1940
|
|
20231128,124200,589304375,4325,4335,4335,4325,23
|
|
20231128,124100,589204680,4335,4335,4335,4320,554
|
|
20231128,124000,586810020,4335,4335,4335,4325,694
|
|
20231128,123900,583805290,4330,4335,4335,4330,533
|
|
20231128,123800,581497235,4335,4335,4335,4335,283
|
|
20231128,123700,580270430,4335,4335,4335,4335,0
|
|
20231128,123600,580270430,4335,4335,4335,4335,0
|
|
20231128,123500,580270430,4335,4325,4335,4325,1387
|
|
20231128,123400,574271145,4335,4335,4335,4335,1
|
|
20231128,123300,574266810,4335,4335,4335,4335,3714
|
|
20231128,123200,558166620,4335,4320,4335,4320,1916
|
|
20231128,123100,549878735,4320,4310,4320,4310,392
|
|
20231128,123000,548188540,4310,4310,4310,4310,17
|
|
20231128,122900,548115270,4310,4310,4310,4310,0
|
|
20231128,122800,548115270,4310,4310,4310,4310,12
|
|
20231128,122700,548063550,4310,4310,4310,4310,12
|
|
20231128,122600,548011830,4310,4310,4310,4305,327
|
|
20231128,122500,546603685,4310,4310,4310,4310,12
|
|
20231128,122400,546551965,4310,4310,4310,4305,150
|
|
20231128,122300,545905640,4310,4305,4310,4305,1280
|
|
20231128,122200,540393895,4305,4305,4310,4305,145
|
|
20231128,122100,539769610,4310,4310,4310,4310,13
|
|
20231128,122000,539713580,4310,4310,4315,4310,1096
|
|
20231128,121900,534989765,4315,4315,4320,4315,670
|
|
20231128,121800,532096835,4315,4315,4325,4315,990
|
|
20231128,121700,527822545,4320,4310,4320,4310,168
|
|
20231128,121600,527097670,4315,4305,4320,4305,344
|
|
20231128,121500,525613045,4315,4310,4315,4305,41
|
|
20231128,121400,525436495,4315,4310,4315,4310,3
|
|
20231128,121300,525423560,4315,4310,4315,4310,4
|
|
20231128,121200,525406310,4315,4310,4315,4300,64
|
|
20231128,121100,525130700,4315,4315,4315,4315,5
|
|
20231128,121000,525109125,4315,4310,4315,4310,8
|
|
20231128,120900,525074620,4315,4310,4315,4310,8
|
|
20231128,120800,525040125,4315,4315,4315,4315,98
|
|
20231128,120700,524617255,4315,4315,4315,4310,36
|
|
20231128,120600,524461965,4315,4315,4315,4305,284
|
|
20231128,120500,523239015,4300,4315,4325,4300,3966
|
|
20231128,120400,506157150,4320,4315,4320,4315,23
|
|
20231128,120300,506057890,4320,4305,4320,4305,511
|
|
20231128,120200,503853325,4315,4305,4315,4305,22
|
|
20231128,120100,503758605,4315,4305,4320,4305,1166
|
|
20231128,120000,498738405,4320,4320,4325,4310,1717
|
|
20231128,115900,491327620,4325,4330,4335,4320,730
|
|
20231128,115800,488169980,4330,4315,4335,4315,2491
|
|
20231128,115700,477383725,4315,4310,4315,4300,808
|
|
20231128,115600,473905880,4310,4325,4325,4310,499
|
|
20231128,115500,471753580,4330,4285,4335,4285,18480
|
|
20231128,115400,392016925,4290,4290,4290,4290,0
|
|
20231128,115300,392016925,4290,4285,4290,4285,403
|
|
20231128,115200,390289960,4290,4290,4290,4290,0
|
|
20231128,115100,390289960,4290,4285,4290,4285,34
|
|
20231128,115000,390144135,4290,4285,4290,4285,72
|
|
20231128,114900,389835590,4290,4285,4290,4285,112
|
|
20231128,114800,389355435,4290,4285,4290,4285,1714
|
|
20231128,114700,382010130,4290,4285,4290,4285,23
|
|
20231128,114600,381911515,4290,4290,4295,4285,305
|
|
20231128,114500,380603120,4290,4285,4295,4285,11
|
|
20231128,114400,380555930,4290,4290,4290,4285,55
|
|
20231128,114300,380320140,4295,4295,4295,4290,30
|
|
20231128,114200,380191405,4285,4290,4290,4285,842
|
|
20231128,114100,376579325,4295,4295,4295,4295,127
|
|
20231128,114000,376033860,4295,4295,4295,4295,171
|
|
20231128,113900,375299415,4300,4300,4300,4300,22
|
|
20231128,113800,375204815,4300,4300,4300,4300,0
|
|
20231128,113700,375204815,4300,4300,4300,4300,5
|
|
20231128,113600,375183315,4300,4300,4300,4300,22
|
|
20231128,113500,375088715,4300,4295,4300,4295,19
|
|
20231128,113400,375007085,4300,4300,4300,4300,34
|
|
20231128,113300,374860885,4300,4300,4300,4300,0
|
|
20231128,113200,374860885,4300,4300,4300,4300,0
|
|
20231128,113100,374860885,4300,4300,4300,4300,52
|
|
20231128,113000,374637285,4300,4295,4300,4295,254
|
|
20231128,112900,373546330,4300,4300,4300,4290,545
|
|
20231128,112800,371208025,4300,4300,4300,4300,0
|
|
20231128,112700,371208025,4300,4295,4300,4295,464
|
|
20231128,112600,369215130,4295,4295,4295,4295,22
|
|
20231128,112500,369120640,4295,4295,4295,4295,0
|
|
20231128,112400,369120640,4295,4295,4295,4295,54
|
|
20231128,112300,368888710,4295,4295,4295,4295,0
|
|
20231128,112200,368888710,4295,4290,4295,4290,5
|
|
20231128,112100,368867250,4295,4285,4295,4285,210
|
|
20231128,112000,367966275,4290,4290,4290,4285,139
|
|
20231128,111900,367369990,4290,4295,4300,4290,57
|
|
20231128,111800,367125370,4290,4290,4300,4290,560
|
|
20231128,111700,364722665,4300,4300,4300,4300,0
|
|
20231128,111600,364722665,4300,4300,4300,4300,5
|
|
20231128,111500,364701165,4290,4290,4290,4290,15
|
|
20231128,111400,364636815,4300,4290,4300,4290,15
|
|
20231128,111300,364572405,4300,4295,4300,4295,16
|
|
20231128,111200,364503660,4300,4290,4300,4290,155
|
|
20231128,111100,363838660,4300,4290,4300,4290,167
|
|
20231128,111000,363122080,4300,4300,4300,4300,0
|
|
20231128,110900,363122080,4300,4300,4300,4295,515
|
|
20231128,110800,360907640,4300,4300,4300,4300,0
|
|
20231128,110700,360907640,4300,4300,4300,4300,27
|
|
20231128,110600,360791540,4300,4300,4300,4300,0
|
|
20231128,110500,360791540,4300,4300,4300,4300,0
|
|
20231128,110400,360791540,4300,4300,4300,4300,0
|
|
20231128,110300,360791540,4300,4300,4300,4300,3
|
|
20231128,110200,360778640,4290,4300,4300,4290,2719
|
|
20231128,110100,349113900,4295,4300,4300,4295,29
|
|
20231128,110000,348989235,4300,4300,4300,4300,0
|
|
20231128,105900,348989235,4300,4300,4300,4300,12
|
|
20231128,105800,348937635,4300,4300,4300,4300,31
|
|
20231128,105700,348804335,4300,4300,4300,4300,15
|
|
20231128,105600,348739835,4295,4300,4300,4290,92
|
|
20231128,105500,348344695,4300,4290,4300,4290,36
|
|
20231128,105400,348190035,4300,4300,4300,4300,31
|
|
20231128,105300,348056735,4300,4300,4300,4300,5
|
|
20231128,105200,348035235,4300,4295,4300,4290,106
|
|
20231128,105100,347580315,4300,4295,4300,4295,310
|
|
20231128,105000,346248755,4300,4305,4305,4300,22
|
|
20231128,104900,346154105,4305,4305,4305,4295,22
|
|
20231128,104800,346059495,4305,4305,4305,4305,0
|
|
20231128,104700,346059495,4305,4305,4305,4305,0
|
|
20231128,104600,346059495,4305,4305,4305,4305,12
|
|
20231128,104500,346007835,4305,4305,4305,4305,18
|
|
20231128,104400,345930345,4290,4305,4305,4290,10
|
|
20231128,104300,345887400,4305,4300,4305,4300,1063
|
|
20231128,104200,341316475,4305,4305,4305,4305,0
|
|
20231128,104100,341316475,4305,4290,4305,4285,243
|
|
20231128,104000,340274950,4285,4290,4290,4285,240
|
|
20231128,103900,339246455,4305,4290,4305,4290,5
|
|
20231128,103800,339224990,4305,4295,4305,4285,233
|
|
20231128,103700,338226245,4305,4305,4305,4305,3
|
|
20231128,103600,338213330,4305,4305,4305,4305,0
|
|
20231128,103500,338213330,4305,4295,4305,4290,17
|
|
20231128,103400,338140335,4305,4305,4305,4300,39
|
|
20231128,103300,337972500,4305,4305,4305,4305,0
|
|
20231128,103200,337972500,4305,4305,4305,4305,219
|
|
20231128,103100,337029705,4305,4305,4305,4295,48
|
|
20231128,103000,336823260,4305,4305,4305,4305,0
|
|
20231128,102900,336823260,4305,4305,4305,4305,22
|
|
20231128,102800,336728550,4305,4305,4305,4300,80
|
|
20231128,102700,336384160,4305,4295,4305,4285,3003
|
|
20231128,102600,323516015,4305,4295,4305,4285,1012
|
|
20231128,102500,319177590,4310,4305,4310,4290,2005
|
|
20231128,102400,310570280,4315,4315,4315,4315,0
|
|
20231128,102300,310570280,4315,4315,4315,4315,0
|
|
20231128,102200,310570280,4315,4310,4315,4310,307
|
|
20231128,102100,309247105,4315,4315,4315,4315,3
|
|
20231128,102000,309234160,4315,4315,4315,4315,0
|
|
20231128,101900,309234160,4315,4310,4315,4305,118
|
|
20231128,101800,308725515,4315,4315,4315,4315,22
|
|
20231128,101700,308630585,4315,4315,4315,4315,3
|
|
20231128,101600,308617640,4305,4315,4315,4305,9
|
|
20231128,101500,308578865,4315,4295,4320,4295,197
|
|
20231128,101400,307731795,4295,4310,4320,4295,1655
|
|
20231128,101300,300615015,4320,4320,4320,4320,3
|
|
20231128,101200,300602055,4315,4315,4315,4295,352
|
|
20231128,101100,299086925,4325,4300,4325,4300,10602
|
|
20231128,101000,253397150,4300,4295,4300,4290,1025
|
|
20231128,100900,248999725,4300,4300,4300,4300,10
|
|
20231128,100800,248956725,4300,4290,4300,4290,102
|
|
20231128,100700,248518615,4295,4290,4295,4290,1037
|
|
20231128,100600,244069775,4295,4295,4300,4295,327
|
|
20231128,100500,242665175,4300,4300,4300,4300,44
|
|
20231128,100400,242475975,4300,4295,4300,4290,1038
|
|
20231128,100300,238022560,4300,4300,4300,4300,2017
|
|
20231128,100200,229349460,4300,4295,4300,4285,105
|
|
20231128,100100,228899145,4300,4300,4300,4300,21
|
|
20231128,100000,228808845,4300,4300,4300,4300,500
|
|
20231128,095900,226658845,4300,4295,4300,4285,1204
|
|
20231128,095800,221494215,4300,4295,4300,4290,274
|
|
20231128,095700,220318435,4290,4295,4295,4290,2115
|
|
20231128,095600,211242010,4300,4295,4300,4295,12
|
|
20231128,095500,211190415,4300,4295,4300,4295,26
|
|
20231128,095400,211078690,4300,4305,4305,4295,1938
|
|
20231128,095300,202754680,4300,4300,4300,4300,7
|
|
20231128,095200,202724580,4305,4305,4305,4300,55
|
|
20231128,095100,202487970,4305,4300,4305,4300,4
|
|
20231128,095000,202470760,4305,4305,4305,4305,22
|
|
20231128,094900,202376050,4305,4305,4305,4305,0
|
|
20231128,094800,202376050,4305,4305,4305,4305,5
|
|
20231128,094700,202354525,4305,4300,4305,4300,32
|
|
20231128,094600,202216875,4295,4300,4305,4295,3734
|
|
20231128,094500,186164220,4305,4300,4305,4300,141
|
|
20231128,094400,185557365,4305,4305,4305,4305,524
|
|
20231128,094300,183301545,4310,4310,4310,4310,0
|
|
20231128,094200,183301545,4310,4310,4310,4305,164
|
|
20231128,094100,182594755,4305,4305,4305,4305,935
|
|
20231128,094000,178569580,4305,4305,4305,4305,22
|
|
20231128,093900,178474870,4310,4310,4310,4310,0
|
|
20231128,093800,178474870,4310,4305,4310,4295,1462
|
|
20231128,093700,172187840,4310,4310,4310,4310,30
|
|
20231128,093600,172058540,4310,4310,4310,4310,0
|
|
20231128,093500,172058540,4310,4305,4310,4300,25
|
|
20231128,093400,171950895,4305,4305,4305,4305,1
|
|
20231128,093300,171946590,4310,4305,4310,4305,12
|
|
20231128,093200,171894880,4305,4315,4315,4305,35
|
|
20231128,093100,171744065,4310,4305,4310,4295,2030
|
|
20231128,093000,163019480,4310,4310,4310,4310,51
|
|
20231128,092900,162799670,4310,4315,4315,4310,20
|
|
20231128,092800,162713445,4310,4300,4310,4295,1628
|
|
20231128,092700,155708260,4305,4300,4305,4295,410
|
|
20231128,092600,153946505,4300,4310,4310,4300,2559
|
|
20231128,092500,142942535,4310,4310,4310,4310,25
|
|
20231128,092400,142834785,4310,4310,4310,4310,11
|
|
20231128,092300,142787375,4310,4310,4310,4305,1121
|
|
20231128,092200,137961365,4315,4315,4315,4310,156
|
|
20231128,092100,137288770,4315,4315,4315,4315,10
|
|
20231128,092000,137245620,4315,4315,4315,4315,22
|
|
20231128,091900,137150690,4315,4310,4315,4310,110
|
|
20231128,091800,136676540,4320,4315,4320,4310,65
|
|
20231128,091700,136395970,4320,4315,4320,4315,492
|
|
20231128,091600,134272830,4320,4325,4325,4320,45
|
|
20231128,091500,134078355,4325,4325,4325,4325,57
|
|
20231128,091400,133831830,4330,4325,4330,4325,2161
|
|
20231128,091300,124480455,4330,4330,4330,4330,100
|
|
20231128,091200,124047455,4330,4325,4330,4325,1060
|
|
20231128,091100,119462780,4325,4315,4325,4315,2054
|
|
20231128,091000,110586880,4305,4320,4320,4305,438
|
|
20231128,090900,108700490,4320,4320,4320,4305,337
|
|
20231128,090800,107247600,4305,4315,4320,4305,73
|
|
20231128,090700,106932960,4320,4310,4320,4310,2535
|
|
20231128,090600,96007080,4315,4320,4320,4290,4572
|
|
20231128,090500,76322590,4315,4295,4320,4290,12685
|
|
20231128,090400,21681645,4300,4295,4300,4280,609
|
|
20231128,090300,19073170,4295,4300,4300,4280,293
|
|
20231128,090200,17816725,4305,4310,4310,4275,283
|
|
20231128,090100,16605090,4310,4310,4315,4310,132
|
|
20231128,090000,16036115,4310,4270,4310,4270,3746
|