674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,201100,892656145,4270,4270,4270,4270,6396
|
|
20231129,201000,892656145,4270,4270,4270,4270,0
|
|
20231129,200900,892656145,4270,4270,4270,4270,0
|
|
20231129,200800,892656145,4270,4270,4270,4270,0
|
|
20231129,200700,892656145,4270,4270,4270,4270,0
|
|
20231129,200600,892656145,4270,4270,4270,4270,0
|
|
20231129,200500,892656145,4270,4270,4270,4270,0
|
|
20231129,200400,892656145,4270,4270,4270,4270,0
|
|
20231129,200300,892656145,4270,4270,4270,4270,0
|
|
20231129,200200,892656145,4270,4270,4270,4270,0
|
|
20231129,200100,892656145,4270,4270,4270,4270,0
|
|
20231129,200000,892656145,4270,4270,4270,4270,0
|
|
20231129,195900,892656145,4270,4270,4270,4270,0
|
|
20231129,195800,892656145,4270,4270,4270,4270,0
|
|
20231129,195700,892656145,4270,4270,4270,4270,0
|
|
20231129,195600,892656145,4270,4270,4270,4270,0
|
|
20231129,195500,892656145,4270,4270,4270,4270,0
|
|
20231129,195400,892656145,4270,4270,4270,4270,0
|
|
20231129,195300,892656145,4270,4270,4270,4270,0
|
|
20231129,195200,892656145,4270,4270,4270,4270,0
|
|
20231129,195100,892656145,4270,4270,4270,4270,0
|
|
20231129,195000,892656145,4270,4270,4270,4270,0
|
|
20231129,194900,892656145,4270,4270,4270,4270,0
|
|
20231129,194800,892656145,4270,4270,4270,4270,0
|
|
20231129,194700,892656145,4270,4270,4270,4270,0
|
|
20231129,194600,892656145,4270,4270,4270,4270,0
|
|
20231129,194500,892656145,4270,4270,4270,4270,0
|
|
20231129,194400,892656145,4270,4270,4270,4270,0
|
|
20231129,194300,892656145,4270,4270,4270,4270,0
|
|
20231129,194200,892656145,4270,4270,4270,4270,0
|
|
20231129,194100,892656145,4270,4270,4270,4270,6396
|
|
20231129,194000,892656145,4270,4270,4270,4270,0
|
|
20231129,193900,892656145,4270,4270,4270,4270,0
|
|
20231129,193800,892656145,4270,4270,4270,4270,0
|
|
20231129,193700,892656145,4270,4270,4270,4270,0
|
|
20231129,193600,892656145,4270,4270,4270,4270,0
|
|
20231129,193500,892656145,4270,4270,4270,4270,0
|
|
20231129,193400,892656145,4270,4270,4270,4270,0
|
|
20231129,193300,892656145,4270,4270,4270,4270,0
|
|
20231129,193200,892656145,4270,4270,4270,4270,0
|
|
20231129,193100,892656145,4270,4270,4270,4270,0
|
|
20231129,193000,892656145,4270,4270,4270,4270,0
|
|
20231129,192900,892656145,4270,4270,4270,4270,0
|
|
20231129,192800,892656145,4270,4270,4270,4270,0
|
|
20231129,192700,892656145,4270,4270,4270,4270,0
|
|
20231129,192600,892656145,4270,4270,4270,4270,0
|
|
20231129,192500,892656145,4270,4270,4270,4270,0
|
|
20231129,192400,892656145,4270,4270,4270,4270,0
|
|
20231129,192300,892656145,4270,4270,4270,4270,0
|
|
20231129,192200,892656145,4270,4270,4270,4270,0
|
|
20231129,192100,892656145,4270,4270,4270,4270,0
|
|
20231129,192000,892656145,4270,4270,4270,4270,0
|
|
20231129,191900,892656145,4270,4270,4270,4270,0
|
|
20231129,191800,892656145,4270,4270,4270,4270,0
|
|
20231129,191700,892656145,4270,4270,4270,4270,0
|
|
20231129,191600,892656145,4270,4270,4270,4270,0
|
|
20231129,191500,892656145,4270,4270,4270,4270,0
|
|
20231129,191400,892656145,4270,4270,4270,4270,0
|
|
20231129,191300,892656145,4270,4270,4270,4270,0
|
|
20231129,191200,892656145,4270,4270,4270,4270,0
|
|
20231129,191100,892656145,4270,4270,4270,4270,6396
|
|
20231129,191000,892656145,4270,4270,4270,4270,0
|
|
20231129,190900,892656145,4270,4270,4270,4270,0
|
|
20231129,190800,892656145,4270,4270,4270,4270,0
|
|
20231129,190700,892656145,4270,4270,4270,4270,0
|
|
20231129,190600,892656145,4270,4270,4270,4270,0
|
|
20231129,190500,892656145,4270,4270,4270,4270,0
|
|
20231129,190400,892656145,4270,4270,4270,4270,0
|
|
20231129,190300,892656145,4270,4270,4270,4270,0
|
|
20231129,190200,892656145,4270,4270,4270,4270,0
|
|
20231129,190100,892656145,4270,4270,4270,4270,0
|
|
20231129,190000,892656145,4270,4270,4270,4270,0
|
|
20231129,185900,892656145,4270,4270,4270,4270,0
|
|
20231129,185800,892656145,4270,4270,4270,4270,0
|
|
20231129,185700,892656145,4270,4270,4270,4270,0
|
|
20231129,185600,892656145,4270,4270,4270,4270,0
|
|
20231129,185500,892656145,4270,4270,4270,4270,0
|
|
20231129,185400,892656145,4270,4270,4270,4270,0
|
|
20231129,185300,892656145,4270,4270,4270,4270,0
|
|
20231129,185200,892656145,4270,4270,4270,4270,0
|
|
20231129,185100,892656145,4270,4270,4270,4270,0
|
|
20231129,185000,892656145,4270,4270,4270,4270,0
|
|
20231129,184900,892656145,4270,4270,4270,4270,0
|
|
20231129,184800,892656145,4270,4270,4270,4270,0
|
|
20231129,184700,892656145,4270,4270,4270,4270,0
|
|
20231129,184600,892656145,4270,4270,4270,4270,0
|
|
20231129,184500,892656145,4270,4270,4270,4270,0
|
|
20231129,184400,892656145,4270,4270,4270,4270,0
|
|
20231129,184300,892656145,4270,4270,4270,4270,0
|
|
20231129,184200,892656145,4270,4270,4270,4270,0
|
|
20231129,184100,892656145,4270,4270,4270,4270,6396
|
|
20231129,184000,892656145,4270,4270,4270,4270,0
|
|
20231129,183900,892656145,4270,4270,4270,4270,0
|
|
20231129,183800,892656145,4270,4270,4270,4270,0
|
|
20231129,183700,892656145,4270,4270,4270,4270,0
|
|
20231129,183600,892656145,4270,4270,4270,4270,0
|
|
20231129,183500,892656145,4270,4270,4270,4270,0
|
|
20231129,183400,892656145,4270,4270,4270,4270,0
|
|
20231129,183300,892656145,4270,4270,4270,4270,0
|
|
20231129,183200,892656145,4270,4270,4270,4270,0
|
|
20231129,183100,892656145,4270,4270,4270,4270,0
|
|
20231129,183000,892656145,4270,4270,4270,4270,0
|
|
20231129,182900,892656145,4270,4270,4270,4270,0
|
|
20231129,182800,892656145,4270,4270,4270,4270,0
|
|
20231129,182700,892656145,4270,4270,4270,4270,0
|
|
20231129,182600,892656145,4270,4270,4270,4270,0
|
|
20231129,182500,892656145,4270,4270,4270,4270,0
|
|
20231129,182400,892656145,4270,4270,4270,4270,0
|
|
20231129,182300,892656145,4270,4270,4270,4270,0
|
|
20231129,182200,892656145,4270,4270,4270,4270,0
|
|
20231129,182100,892656145,4270,4270,4270,4270,0
|
|
20231129,182000,892656145,4270,4270,4270,4270,0
|
|
20231129,181900,892656145,4270,4270,4270,4270,0
|
|
20231129,181800,892656145,4270,4270,4270,4270,0
|
|
20231129,181700,892656145,4270,4270,4270,4270,0
|
|
20231129,181600,892656145,4270,4270,4270,4270,0
|
|
20231129,181500,892656145,4270,4270,4270,4270,0
|
|
20231129,181400,892656145,4270,4270,4270,4270,0
|
|
20231129,181300,892656145,4270,4270,4270,4270,0
|
|
20231129,181200,892656145,4270,4270,4270,4270,0
|
|
20231129,181100,892656145,4270,4270,4270,4270,6396
|
|
20231129,181000,892656145,4270,4270,4270,4270,0
|
|
20231129,180900,892656145,4270,4270,4270,4270,0
|
|
20231129,180800,892656145,4270,4270,4270,4270,0
|
|
20231129,180700,892656145,4270,4270,4270,4270,0
|
|
20231129,180600,892656145,4270,4270,4270,4270,0
|
|
20231129,180500,892656145,4270,4270,4270,4270,0
|
|
20231129,180400,892656145,4270,4270,4270,4270,0
|
|
20231129,180300,892656145,4270,4270,4270,4270,0
|
|
20231129,180200,892656145,4270,4270,4270,4270,0
|
|
20231129,180100,892656145,4270,4270,4270,4270,0
|
|
20231129,180000,892656145,4270,4270,4270,4270,0
|
|
20231129,175900,892656145,4270,4270,4270,4270,0
|
|
20231129,175800,892656145,4270,4270,4270,4270,0
|
|
20231129,175700,892656145,4270,4270,4270,4270,0
|
|
20231129,175600,892656145,4270,4270,4270,4270,0
|
|
20231129,175500,892656145,4270,4270,4270,4270,0
|
|
20231129,175400,892656145,4270,4270,4270,4270,0
|
|
20231129,175300,892656145,4270,4270,4270,4270,0
|
|
20231129,175200,892656145,4270,4270,4270,4270,0
|
|
20231129,175100,892656145,4270,4270,4270,4270,0
|
|
20231129,175000,892656145,4270,4270,4270,4270,0
|
|
20231129,174900,892656145,4270,4270,4270,4270,0
|
|
20231129,174800,892656145,4270,4270,4270,4270,0
|
|
20231129,174700,892656145,4270,4270,4270,4270,0
|
|
20231129,174600,892656145,4270,4270,4270,4270,0
|
|
20231129,174500,892656145,4270,4270,4270,4270,0
|
|
20231129,174400,892656145,4270,4270,4270,4270,0
|
|
20231129,174300,892656145,4270,4270,4270,4270,0
|
|
20231129,174200,892656145,4270,4270,4270,4270,0
|
|
20231129,174100,892656145,4270,4270,4270,4270,6396
|
|
20231129,174000,892656145,4270,4270,4270,4270,0
|
|
20231129,173900,892656145,4270,4270,4270,4270,0
|
|
20231129,173800,892656145,4270,4270,4270,4270,0
|
|
20231129,173700,892656145,4270,4270,4270,4270,0
|
|
20231129,173600,892656145,4270,4270,4270,4270,0
|
|
20231129,173500,892656145,4270,4270,4270,4270,0
|
|
20231129,173400,892656145,4270,4270,4270,4270,0
|
|
20231129,173300,892656145,4270,4270,4270,4270,0
|
|
20231129,173200,892656145,4270,4270,4270,4270,0
|
|
20231129,173100,892656145,4270,4270,4270,4270,0
|
|
20231129,173000,892656145,4270,4270,4270,4270,0
|
|
20231129,172900,892656145,4270,4270,4270,4270,0
|
|
20231129,172800,892656145,4270,4270,4270,4270,0
|
|
20231129,172700,892656145,4270,4270,4270,4270,0
|
|
20231129,172600,892656145,4270,4270,4270,4270,0
|
|
20231129,172500,892656145,4270,4270,4270,4270,0
|
|
20231129,172400,892656145,4270,4270,4270,4270,0
|
|
20231129,172300,892656145,4270,4270,4270,4270,0
|
|
20231129,172200,892656145,4270,4270,4270,4270,0
|
|
20231129,172100,892656145,4270,4270,4270,4270,0
|
|
20231129,172000,892656145,4270,4270,4270,4270,0
|
|
20231129,171900,892656145,4270,4270,4270,4270,0
|
|
20231129,171800,892656145,4270,4270,4270,4270,0
|
|
20231129,171700,892656145,4270,4270,4270,4270,0
|
|
20231129,171600,892656145,4270,4270,4270,4270,0
|
|
20231129,171500,892656145,4270,4270,4270,4270,0
|
|
20231129,171400,892656145,4270,4270,4270,4270,0
|
|
20231129,171300,892656145,4270,4270,4270,4270,0
|
|
20231129,171200,892656145,4270,4270,4270,4270,0
|
|
20231129,171100,892656145,4270,4270,4270,4270,6396
|
|
20231129,171000,892656145,4270,4270,4270,4270,0
|
|
20231129,170900,892656145,4270,4270,4270,4270,0
|
|
20231129,170800,892656145,4270,4270,4270,4270,0
|
|
20231129,170700,892656145,4270,4270,4270,4270,0
|
|
20231129,170600,892656145,4270,4270,4270,4270,0
|
|
20231129,170500,892656145,4270,4270,4270,4270,0
|
|
20231129,170400,892656145,4270,4270,4270,4270,0
|
|
20231129,170300,892656145,4270,4270,4270,4270,0
|
|
20231129,170200,892656145,4270,4270,4270,4270,0
|
|
20231129,170100,892656145,4270,4270,4270,4270,0
|
|
20231129,170000,892656145,4270,4270,4270,4270,0
|
|
20231129,165900,892656145,4270,4270,4270,4270,0
|
|
20231129,165800,892656145,4270,4270,4270,4270,0
|
|
20231129,165700,892656145,4270,4270,4270,4270,0
|
|
20231129,165600,892656145,4270,4270,4270,4270,0
|
|
20231129,165500,892656145,4270,4270,4270,4270,0
|
|
20231129,165400,892656145,4270,4270,4270,4270,0
|
|
20231129,165300,892656145,4270,4270,4270,4270,0
|
|
20231129,165200,892656145,4270,4270,4270,4270,0
|
|
20231129,165100,892656145,4270,4270,4270,4270,0
|
|
20231129,165000,892656145,4270,4270,4270,4270,0
|
|
20231129,164900,892656145,4270,4270,4270,4270,0
|
|
20231129,164800,892656145,4270,4270,4270,4270,0
|
|
20231129,164700,892656145,4270,4270,4270,4270,0
|
|
20231129,164600,892656145,4270,4270,4270,4270,0
|
|
20231129,164500,892656145,4270,4270,4270,4270,0
|
|
20231129,164400,892656145,4270,4270,4270,4270,0
|
|
20231129,164300,892656145,4270,4270,4270,4270,0
|
|
20231129,164200,892656145,4270,4270,4270,4270,0
|
|
20231129,164100,892656145,4270,4270,4270,4270,6396
|
|
20231129,164000,892656145,4270,4270,4270,4270,0
|
|
20231129,163900,892656145,4270,4270,4270,4270,0
|
|
20231129,163800,892656145,4270,4270,4270,4270,0
|
|
20231129,163700,892656145,4270,4270,4270,4270,0
|
|
20231129,163600,892656145,4270,4270,4270,4270,0
|
|
20231129,163500,892656145,4270,4270,4270,4270,0
|
|
20231129,163400,892656145,4270,4270,4270,4270,0
|
|
20231129,163300,892656145,4270,4270,4270,4270,0
|
|
20231129,163200,892656145,4270,4270,4270,4270,0
|
|
20231129,163100,892656145,4270,4270,4270,4270,0
|
|
20231129,163000,892656145,4270,4270,4270,4270,0
|
|
20231129,162900,892656145,4270,4270,4270,4270,0
|
|
20231129,162800,892656145,4270,4270,4270,4270,0
|
|
20231129,162700,892656145,4270,4270,4270,4270,0
|
|
20231129,162600,892656145,4270,4270,4270,4270,0
|
|
20231129,162500,892656145,4270,4270,4270,4270,0
|
|
20231129,162400,892656145,4270,4270,4270,4270,0
|
|
20231129,162300,892656145,4270,4270,4270,4270,0
|
|
20231129,162200,892656145,4270,4270,4270,4270,0
|
|
20231129,162100,892656145,4270,4270,4270,4270,0
|
|
20231129,162000,892656145,4270,4270,4270,4270,0
|
|
20231129,161900,892656145,4270,4270,4270,4270,0
|
|
20231129,161800,892656145,4270,4270,4270,4270,0
|
|
20231129,161700,892656145,4270,4270,4270,4270,0
|
|
20231129,161600,892656145,4270,4270,4270,4270,0
|
|
20231129,161500,892656145,4270,4270,4270,4270,0
|
|
20231129,161400,892656145,4270,4270,4270,4270,0
|
|
20231129,161300,892656145,4270,4270,4270,4270,0
|
|
20231129,161200,892656145,4270,4270,4270,4270,0
|
|
20231129,161100,892656145,4270,4270,4270,4270,6396
|
|
20231129,161000,892656145,4270,4270,4270,4270,0
|
|
20231129,160900,892656145,4270,4270,4270,4270,0
|
|
20231129,160800,892656145,4270,4270,4270,4270,0
|
|
20231129,160700,892656145,4270,4270,4270,4270,0
|
|
20231129,160600,892656145,4270,4270,4270,4270,0
|
|
20231129,160500,892656145,4270,4270,4270,4270,0
|
|
20231129,160400,892656145,4270,4270,4270,4270,0
|
|
20231129,160300,892656145,4270,4270,4270,4270,0
|
|
20231129,160200,892656145,4270,4270,4270,4270,0
|
|
20231129,160100,892656145,4270,4270,4270,4270,0
|
|
20231129,160000,892656145,4270,4270,4270,4270,0
|
|
20231129,155900,892656145,4270,4270,4270,4270,0
|
|
20231129,155800,892656145,4270,4270,4270,4270,0
|
|
20231129,155700,892656145,4270,4270,4270,4270,0
|
|
20231129,155600,892656145,4270,4270,4270,4270,0
|
|
20231129,155500,892656145,4270,4270,4270,4270,0
|
|
20231129,155400,892656145,4270,4270,4270,4270,0
|
|
20231129,155300,892656145,4270,4270,4270,4270,0
|
|
20231129,155200,892656145,4270,4270,4270,4270,0
|
|
20231129,155100,892656145,4270,4270,4270,4270,0
|
|
20231129,155000,892656145,4270,4270,4270,4270,0
|
|
20231129,154900,892656145,4270,4270,4270,4270,0
|
|
20231129,154800,892656145,4270,4270,4270,4270,0
|
|
20231129,154700,892656145,4270,4270,4270,4270,0
|
|
20231129,154600,892656145,4270,4270,4270,4270,0
|
|
20231129,154500,892656145,4270,4270,4270,4270,0
|
|
20231129,154400,892656145,4270,4270,4270,4270,0
|
|
20231129,154300,892656145,4270,4270,4270,4270,0
|
|
20231129,154200,892656145,4270,4270,4270,4270,0
|
|
20231129,154100,892656145,4270,4270,4270,4270,6396
|
|
20231129,154000,892656145,4270,4270,4270,4270,0
|
|
20231129,153900,892656145,4270,4270,4270,4270,0
|
|
20231129,153800,892656145,4270,4270,4270,4270,0
|
|
20231129,153700,892656145,4270,4270,4270,4270,0
|
|
20231129,153600,892656145,4270,4270,4270,4270,0
|
|
20231129,153500,892656145,4270,4270,4270,4270,0
|
|
20231129,153400,892656145,4270,4270,4270,4270,0
|
|
20231129,153300,892656145,4270,4270,4270,4270,0
|
|
20231129,153200,892656145,4270,4270,4270,4270,0
|
|
20231129,153100,892656145,4270,4270,4270,4270,0
|
|
20231129,153000,892656145,4270,4270,4270,4270,6396
|
|
20231129,152900,865345225,4250,4250,4250,4250,0
|
|
20231129,152800,865345225,4250,4250,4250,4250,0
|
|
20231129,152700,865345225,4250,4250,4250,4250,0
|
|
20231129,152600,865345225,4250,4250,4250,4250,0
|
|
20231129,152500,865345225,4250,4250,4250,4250,0
|
|
20231129,152400,865345225,4250,4250,4250,4250,0
|
|
20231129,152300,865345225,4250,4250,4250,4250,0
|
|
20231129,152200,865345225,4250,4250,4250,4250,0
|
|
20231129,152100,865345225,4250,4250,4250,4250,0
|
|
20231129,152000,865345225,4250,4250,4250,4250,0
|
|
20231129,151900,865345225,4250,4235,4250,4205,1678
|
|
20231129,151800,858225280,4235,4235,4235,4235,22
|
|
20231129,151700,858132110,4235,4235,4235,4235,2
|
|
20231129,151600,858123640,4235,4235,4235,4235,2
|
|
20231129,151500,858115170,4235,4235,4235,4235,3
|
|
20231129,151400,858102465,4235,4220,4235,4215,103
|
|
20231129,151300,857667520,4220,4210,4220,4205,528
|
|
20231129,151200,855446125,4215,4200,4220,4200,51
|
|
20231129,151100,855231090,4205,4220,4220,4205,3022
|
|
20231129,151000,842522775,4210,4220,4220,4210,958
|
|
20231129,150900,838484765,4220,4220,4220,4210,10
|
|
20231129,150800,838442575,4210,4220,4220,4210,302
|
|
20231129,150700,837171145,4220,4220,4220,4210,13
|
|
20231129,150600,837116395,4210,4215,4215,4210,524
|
|
20231129,150500,834907985,4215,4215,4215,4215,15
|
|
20231129,150400,834844760,4215,4215,4215,4210,7
|
|
20231129,150300,834815275,4215,4205,4215,4205,26
|
|
20231129,150200,834705925,4220,4215,4220,4195,9022
|
|
20231129,150100,796732785,4220,4215,4220,4215,1151
|
|
20231129,150000,791881315,4215,4215,4220,4215,452
|
|
20231129,145900,789976120,4235,4235,4235,4225,115
|
|
20231129,145800,789489225,4235,4235,4235,4235,3
|
|
20231129,145700,789476520,4220,4225,4225,4220,303
|
|
20231129,145600,788197835,4235,4235,4235,4235,0
|
|
20231129,145500,788197835,4235,4235,4235,4235,0
|
|
20231129,145400,788197835,4235,4225,4235,4220,217
|
|
20231129,145300,787281500,4235,4235,4235,4235,20
|
|
20231129,145200,787196800,4235,4235,4235,4235,2
|
|
20231129,145100,787188330,4215,4235,4235,4215,1393
|
|
20231129,145000,781302765,4235,4235,4235,4235,11
|
|
20231129,144900,781256180,4235,4235,4235,4235,1
|
|
20231129,144800,781251945,4240,4240,4240,4240,12
|
|
20231129,144700,781201065,4240,4240,4240,4240,5
|
|
20231129,144600,781179865,4240,4240,4240,4240,172
|
|
20231129,144500,780450585,4240,4240,4240,4240,0
|
|
20231129,144400,780450585,4240,4240,4240,4240,2
|
|
20231129,144300,780442105,4220,4225,4240,4220,2393
|
|
20231129,144200,770335920,4230,4235,4235,4225,13
|
|
20231129,144100,770280935,4235,4230,4235,4230,12
|
|
20231129,144000,770230165,4235,4235,4235,4235,2
|
|
20231129,143900,770221695,4235,4235,4235,4235,0
|
|
20231129,143800,770221695,4235,4235,4235,4230,144
|
|
20231129,143700,769612550,4230,4235,4235,4230,240
|
|
20231129,143600,768597330,4240,4230,4240,4230,923
|
|
20231129,143500,764693020,4240,4240,4240,4240,0
|
|
20231129,143400,764693020,4240,4235,4240,4230,53
|
|
20231129,143300,764468480,4240,4235,4240,4235,7
|
|
20231129,143200,764438825,4240,4240,4240,4240,0
|
|
20231129,143100,764438825,4240,4240,4240,4240,32
|
|
20231129,143000,764303145,4245,4245,4245,4245,0
|
|
20231129,142900,764303145,4245,4235,4245,4225,4002
|
|
20231129,142800,747382250,4245,4245,4245,4245,2
|
|
20231129,142700,747373760,4235,4240,4245,4235,262
|
|
20231129,142600,746264120,4245,4245,4245,4245,102
|
|
20231129,142500,745831130,4245,4245,4245,4245,0
|
|
20231129,142400,745831130,4245,4245,4245,4245,2
|
|
20231129,142300,745822640,4245,4245,4245,4245,1590
|
|
20231129,142200,739073090,4245,4245,4245,4245,0
|
|
20231129,142100,739073090,4245,4240,4245,4240,402
|
|
20231129,142000,737368600,4245,4240,4245,4240,1183
|
|
20231129,141900,732352675,4240,4240,4240,4240,0
|
|
20231129,141800,732352675,4240,4240,4240,4240,2
|
|
20231129,141700,732344195,4240,4240,4240,4240,0
|
|
20231129,141600,732344195,4240,4230,4240,4225,7
|
|
20231129,141500,732314560,4230,4240,4240,4230,7
|
|
20231129,141400,732284930,4225,4225,4225,4225,731
|
|
20231129,141300,729196455,4230,4235,4235,4230,6112
|
|
20231129,141200,703328910,4235,4235,4235,4235,465
|
|
20231129,141100,701359635,4245,4245,4245,4245,0
|
|
20231129,141000,701359635,4245,4240,4245,4240,1011
|
|
20231129,140900,697072330,4245,4245,4245,4245,0
|
|
20231129,140800,697072330,4245,4245,4245,4245,125
|
|
20231129,140700,696541705,4240,4240,4240,4240,0
|
|
20231129,140600,696541705,4240,4245,4245,4240,1290
|
|
20231129,140500,691071495,4245,4245,4245,4245,22
|
|
20231129,140400,690978105,4240,4240,4240,4240,128
|
|
20231129,140300,690435385,4240,4240,4240,4240,0
|
|
20231129,140200,690435385,4240,4240,4240,4240,122
|
|
20231129,140100,689918105,4240,4240,4240,4240,20
|
|
20231129,140000,689833305,4240,4240,4240,4240,312
|
|
20231129,135900,688510425,4240,4240,4240,4240,0
|
|
20231129,135800,688510425,4240,4240,4240,4240,123
|
|
20231129,135700,687988905,4240,4240,4240,4240,4
|
|
20231129,135600,687971945,4245,4245,4245,4245,122
|
|
20231129,135500,687454055,4245,4245,4245,4245,1
|
|
20231129,135400,687449810,4240,4240,4240,4240,5
|
|
20231129,135300,687428610,4235,4235,4235,4235,1
|
|
20231129,135200,687424375,4235,4235,4235,4235,0
|
|
20231129,135100,687424375,4235,4235,4235,4235,1000
|
|
20231129,135000,683189375,4235,4235,4235,4235,0
|
|
20231129,134900,683189375,4235,4240,4240,4235,1111
|
|
20231129,134800,678483735,4240,4240,4240,4240,562
|
|
20231129,134700,676100855,4240,4245,4245,4240,2407
|
|
20231129,134600,665891600,4245,4245,4245,4245,2
|
|
20231129,134500,665883110,4245,4245,4245,4245,0
|
|
20231129,134400,665883110,4245,4245,4245,4245,0
|
|
20231129,134300,665883110,4245,4255,4255,4245,4
|
|
20231129,134200,665866100,4245,4245,4245,4245,0
|
|
20231129,134100,665866100,4245,4245,4245,4245,4
|
|
20231129,134000,665849120,4245,4245,4245,4245,0
|
|
20231129,133900,665849120,4245,4245,4245,4245,0
|
|
20231129,133800,665849120,4245,4245,4245,4245,0
|
|
20231129,133700,665849120,4245,4245,4245,4245,865
|
|
20231129,133600,662177195,4245,4245,4245,4245,2
|
|
20231129,133500,662168705,4245,4245,4245,4245,0
|
|
20231129,133400,662168705,4245,4245,4245,4245,0
|
|
20231129,133300,662168705,4245,4245,4245,4245,150
|
|
20231129,133200,661531955,4245,4245,4245,4245,37
|
|
20231129,133100,661374890,4245,4245,4245,4245,38
|
|
20231129,133000,661213580,4245,4245,4245,4245,65
|
|
20231129,132900,660937655,4240,4250,4250,4240,3063
|
|
20231129,132800,647935670,4245,4245,4245,4245,0
|
|
20231129,132700,647935670,4245,4260,4260,4245,13
|
|
20231129,132600,647880330,4250,4255,4255,4250,2061
|
|
20231129,132500,639115775,4260,4260,4260,4260,0
|
|
20231129,132400,639115775,4260,4255,4260,4255,96
|
|
20231129,132300,638707065,4255,4255,4255,4255,0
|
|
20231129,132200,638707065,4255,4255,4255,4255,0
|
|
20231129,132100,638707065,4255,4245,4255,4245,24
|
|
20231129,132000,638604955,4245,4245,4245,4245,300
|
|
20231129,131900,637331455,4245,4245,4245,4245,0
|
|
20231129,131800,637331455,4245,4245,4245,4245,0
|
|
20231129,131700,637331455,4245,4245,4245,4245,0
|
|
20231129,131600,637331455,4245,4245,4245,4245,1
|
|
20231129,131500,637327210,4245,4245,4245,4245,10
|
|
20231129,131400,637284760,4245,4245,4245,4245,0
|
|
20231129,131300,637284760,4245,4250,4250,4245,6
|
|
20231129,131200,637259265,4250,4250,4250,4250,200
|
|
20231129,131100,636409265,4260,4260,4260,4260,1
|
|
20231129,131000,636405005,4255,4250,4255,4250,286
|
|
20231129,130900,635189050,4250,4250,4250,4245,683
|
|
20231129,130800,632289210,4250,4250,4250,4250,0
|
|
20231129,130700,632289210,4250,4250,4250,4250,82
|
|
20231129,130600,631940710,4250,4250,4250,4245,15
|
|
20231129,130500,631876965,4245,4245,4250,4245,2006
|
|
20231129,130400,623361475,4245,4245,4245,4245,4
|
|
20231129,130300,623344495,4245,4255,4255,4245,71
|
|
20231129,130200,623043090,4250,4250,4250,4250,500
|
|
20231129,130100,620918090,4245,4245,4245,4245,0
|
|
20231129,130000,620918090,4245,4245,4245,4245,0
|
|
20231129,125900,620918090,4245,4245,4245,4245,0
|
|
20231129,125800,620918090,4245,4245,4245,4245,0
|
|
20231129,125700,620918090,4245,4245,4245,4245,0
|
|
20231129,125600,620918090,4245,4245,4245,4245,502
|
|
20231129,125500,618787100,4245,4245,4245,4245,0
|
|
20231129,125400,618787100,4245,4250,4250,4245,1000
|
|
20231129,125300,614540850,4245,4245,4245,4245,0
|
|
20231129,125200,614540850,4245,4255,4260,4245,406
|
|
20231129,125100,612817250,4260,4260,4260,4260,0
|
|
20231129,125000,612817250,4260,4260,4260,4260,0
|
|
20231129,124900,612817250,4260,4260,4260,4260,117
|
|
20231129,124800,612318830,4260,4245,4260,4245,500
|
|
20231129,124700,610195580,4245,4245,4245,4245,0
|
|
20231129,124600,610195580,4245,4245,4245,4245,603
|
|
20231129,124500,607635845,4245,4250,4250,4245,230
|
|
20231129,124400,606659320,4245,4245,4245,4245,0
|
|
20231129,124300,606659320,4245,4245,4245,4245,0
|
|
20231129,124200,606659320,4245,4245,4245,4245,0
|
|
20231129,124100,606659320,4245,4250,4250,4245,3640
|
|
20231129,124000,591207165,4255,4255,4255,4255,0
|
|
20231129,123900,591207165,4255,4255,4255,4255,15
|
|
20231129,123800,591143340,4245,4245,4245,4245,0
|
|
20231129,123700,591143340,4245,4245,4245,4245,0
|
|
20231129,123600,591143340,4245,4245,4245,4245,0
|
|
20231129,123500,591143340,4245,4245,4245,4245,0
|
|
20231129,123400,591143340,4245,4245,4245,4245,302
|
|
20231129,123300,589861350,4245,4245,4245,4245,0
|
|
20231129,123200,589861350,4245,4245,4245,4245,500
|
|
20231129,123100,587738850,4245,4245,4245,4245,0
|
|
20231129,123000,587738850,4245,4245,4245,4245,500
|
|
20231129,122900,585616350,4265,4250,4265,4245,203
|
|
20231129,122800,584754510,4265,4265,4265,4265,2
|
|
20231129,122700,584745980,4265,4250,4265,4250,2
|
|
20231129,122600,584737465,4250,4250,4250,4250,112
|
|
20231129,122500,584261465,4265,4265,4265,4265,1
|
|
20231129,122400,584257200,4265,4265,4265,4265,0
|
|
20231129,122300,584257200,4265,4265,4265,4265,0
|
|
20231129,122200,584257200,4265,4265,4265,4265,0
|
|
20231129,122100,584257200,4265,4260,4265,4240,700
|
|
20231129,122000,581286845,4270,4265,4270,4265,15
|
|
20231129,121900,581222855,4265,4265,4265,4265,0
|
|
20231129,121800,581222855,4265,4260,4265,4260,71
|
|
20231129,121700,580920090,4265,4265,4265,4265,0
|
|
20231129,121600,580920090,4265,4265,4265,4265,3
|
|
20231129,121500,580907295,4240,4240,4240,4240,1381
|
|
20231129,121400,575051855,4265,4265,4265,4265,0
|
|
20231129,121300,575051855,4265,4265,4265,4265,0
|
|
20231129,121200,575051855,4265,4245,4265,4245,81
|
|
20231129,121100,574707950,4235,4255,4255,4235,10182
|
|
20231129,121000,531422990,4260,4265,4265,4260,2805
|
|
20231129,120900,519473685,4270,4270,4270,4270,12
|
|
20231129,120800,519422445,4265,4265,4265,4265,0
|
|
20231129,120700,519422445,4265,4270,4270,4265,21
|
|
20231129,120600,519332830,4265,4265,4265,4265,1
|
|
20231129,120500,519328565,4265,4265,4265,4265,0
|
|
20231129,120400,519328565,4265,4265,4265,4265,5
|
|
20231129,120300,519307240,4270,4270,4270,4270,0
|
|
20231129,120200,519307240,4270,4270,4270,4270,122
|
|
20231129,120100,518786300,4280,4280,4280,4280,0
|
|
20231129,120000,518786300,4280,4265,4280,4265,419
|
|
20231129,115900,516998530,4260,4265,4265,4260,1401
|
|
20231129,115800,511028845,4270,4270,4270,4270,1
|
|
20231129,115700,511024575,4275,4275,4275,4275,0
|
|
20231129,115600,511024575,4275,4275,4275,4275,12
|
|
20231129,115500,510973275,4275,4275,4275,4275,1
|
|
20231129,115400,510969000,4260,4260,4260,4260,0
|
|
20231129,115300,510969000,4260,4260,4260,4260,0
|
|
20231129,115200,510969000,4260,4270,4270,4260,214
|
|
20231129,115100,510056200,4280,4280,4280,4280,0
|
|
20231129,115000,510056200,4280,4280,4280,4280,0
|
|
20231129,114900,510056200,4280,4280,4280,4280,513
|
|
20231129,114800,507860560,4280,4280,4280,4280,1
|
|
20231129,114700,507856280,4280,4280,4280,4280,0
|
|
20231129,114600,507856280,4280,4280,4280,4280,0
|
|
20231129,114500,507856280,4280,4265,4280,4260,1583
|
|
20231129,114400,501106325,4270,4275,4275,4270,99
|
|
20231129,114300,500683535,4280,4280,4280,4280,0
|
|
20231129,114200,500683535,4280,4280,4280,4280,0
|
|
20231129,114100,500683535,4280,4270,4280,4270,150
|
|
20231129,114000,500043025,4280,4280,4280,4280,0
|
|
20231129,113900,500043025,4280,4270,4280,4270,117
|
|
20231129,113800,499543425,4280,4280,4280,4280,1
|
|
20231129,113700,499539145,4280,4280,4280,4280,0
|
|
20231129,113600,499539145,4280,4280,4280,4280,0
|
|
20231129,113500,499539145,4280,4280,4280,4280,0
|
|
20231129,113400,499539145,4280,4280,4280,4280,0
|
|
20231129,113300,499539145,4280,4280,4280,4280,0
|
|
20231129,113200,499539145,4280,4270,4280,4270,16
|
|
20231129,113100,499470675,4270,4270,4270,4270,35
|
|
20231129,113000,499321225,4280,4280,4280,4280,2
|
|
20231129,112900,499312665,4280,4280,4280,4280,0
|
|
20231129,112800,499312665,4280,4280,4280,4280,12
|
|
20231129,112700,499261305,4275,4275,4275,4275,127
|
|
20231129,112600,498718380,4270,4270,4270,4270,1
|
|
20231129,112500,498714110,4270,4270,4270,4270,0
|
|
20231129,112400,498714110,4270,4270,4270,4270,7
|
|
20231129,112300,498684220,4270,4270,4270,4270,66
|
|
20231129,112200,498402400,4270,4280,4285,4270,1428
|
|
20231129,112100,492293215,4280,4285,4285,4275,401
|
|
20231129,112000,490577080,4270,4270,4270,4270,1247
|
|
20231129,111900,485252390,4290,4290,4290,4290,0
|
|
20231129,111800,485252390,4290,4290,4290,4290,50
|
|
20231129,111700,485037890,4270,4265,4270,4265,1170
|
|
20231129,111600,480044340,4265,4295,4295,4265,603
|
|
20231129,111500,477472215,4265,4285,4300,4265,4651
|
|
20231129,111400,457544705,4315,4285,4315,4280,795
|
|
20231129,111300,454127735,4295,4295,4300,4280,818
|
|
20231129,111200,450617365,4285,4295,4340,4285,19917
|
|
20231129,111100,364838055,4295,4275,4295,4275,6269
|
|
20231129,111000,337950855,4275,4275,4275,4275,745
|
|
20231129,110900,334765980,4275,4270,4275,4270,1588
|
|
20231129,110800,327985160,4270,4265,4270,4265,52
|
|
20231129,110700,327763370,4270,4270,4270,4270,0
|
|
20231129,110600,327763370,4270,4260,4270,4260,15
|
|
20231129,110500,327699350,4260,4260,4260,4260,1
|
|
20231129,110400,327695090,4270,4270,4270,4270,0
|
|
20231129,110300,327695090,4270,4270,4270,4270,10
|
|
20231129,110200,327652390,4270,4270,4270,4270,12
|
|
20231129,110100,327601150,4270,4270,4270,4270,2
|
|
20231129,110000,327592610,4270,4270,4270,4270,0
|
|
20231129,105900,327592610,4270,4270,4270,4270,0
|
|
20231129,105800,327592610,4270,4270,4270,4270,2
|
|
20231129,105700,327584070,4270,4270,4270,4270,17
|
|
20231129,105600,327511480,4270,4260,4270,4260,541
|
|
20231129,105500,325206790,4260,4260,4260,4260,412
|
|
20231129,105400,323451670,4260,4260,4260,4260,0
|
|
20231129,105300,323451670,4260,4260,4260,4260,1
|
|
20231129,105200,323447410,4260,4260,4260,4260,0
|
|
20231129,105100,323447410,4260,4260,4260,4260,12
|
|
20231129,105000,323396290,4260,4260,4260,4260,0
|
|
20231129,104900,323396290,4260,4260,4260,4260,112
|
|
20231129,104800,322919170,4260,4260,4260,4260,276
|
|
20231129,104700,321743410,4270,4270,4270,4270,35
|
|
20231129,104600,321593960,4270,4260,4270,4260,3
|
|
20231129,104500,321581170,4270,4270,4270,4270,0
|
|
20231129,104400,321581170,4270,4270,4270,4270,0
|
|
20231129,104300,321581170,4270,4270,4270,4270,12
|
|
20231129,104200,321529930,4270,4270,4270,4270,0
|
|
20231129,104100,321529930,4270,4270,4270,4270,0
|
|
20231129,104000,321529930,4270,4270,4270,4270,7
|
|
20231129,103900,321500040,4270,4270,4270,4270,12
|
|
20231129,103800,321448800,4270,4270,4270,4270,501
|
|
20231129,103700,319309530,4270,4270,4270,4270,12
|
|
20231129,103600,319258290,4260,4260,4260,4260,6
|
|
20231129,103500,319232730,4270,4270,4270,4270,33
|
|
20231129,103400,319091820,4270,4270,4270,4270,0
|
|
20231129,103300,319091820,4270,4270,4270,4270,1
|
|
20231129,103200,319087550,4270,4265,4270,4265,12
|
|
20231129,103100,319036365,4270,4270,4270,4270,0
|
|
20231129,103000,319036365,4270,4270,4270,4270,0
|
|
20231129,102900,319036365,4270,4270,4270,4270,0
|
|
20231129,102800,319036365,4270,4270,4270,4270,5
|
|
20231129,102700,319015015,4270,4270,4270,4270,12
|
|
20231129,102600,318963775,4270,4270,4270,4270,0
|
|
20231129,102500,318963775,4270,4270,4270,4270,0
|
|
20231129,102400,318963775,4270,4270,4270,4270,0
|
|
20231129,102300,318963775,4270,4270,4270,4270,201
|
|
20231129,102200,318105505,4260,4260,4260,4260,0
|
|
20231129,102100,318105505,4260,4260,4260,4255,985
|
|
20231129,102000,313911310,4260,4260,4260,4260,3
|
|
20231129,101900,313898530,4245,4245,4245,4245,101
|
|
20231129,101800,313469785,4240,4250,4260,4240,631
|
|
20231129,101700,310792865,4250,4260,4260,4250,126
|
|
20231129,101600,310257265,4260,4260,4260,4260,0
|
|
20231129,101500,310257265,4260,4260,4260,4260,2
|
|
20231129,101400,310248745,4260,4260,4260,4260,1
|
|
20231129,101300,310244485,4255,4255,4255,4255,1
|
|
20231129,101200,310240230,4240,4240,4240,4240,0
|
|
20231129,101100,310240230,4240,4260,4260,4240,3298
|
|
20231129,101000,296234000,4270,4270,4270,4270,0
|
|
20231129,100900,296234000,4270,4270,4270,4270,18
|
|
20231129,100800,296157140,4260,4270,4270,4260,32
|
|
20231129,100700,296020810,4270,4270,4270,4270,0
|
|
20231129,100600,296020810,4270,4270,4270,4270,5
|
|
20231129,100500,295999460,4270,4270,4270,4250,2082
|
|
20231129,100400,287149385,4250,4250,4250,4250,20
|
|
20231129,100300,287064385,4270,4270,4270,4270,0
|
|
20231129,100200,287064385,4270,4270,4270,4270,1
|
|
20231129,100100,287060115,4245,4245,4245,4245,0
|
|
20231129,100000,287060115,4245,4245,4245,4245,0
|
|
20231129,095900,287060115,4245,4245,4245,4245,115
|
|
20231129,095800,286571940,4270,4250,4270,4250,105
|
|
20231129,095700,286125670,4250,4250,4250,4250,0
|
|
20231129,095600,286125670,4250,4250,4250,4250,1
|
|
20231129,095500,286121420,4245,4270,4270,4245,116
|
|
20231129,095400,285628705,4240,4240,4240,4240,0
|
|
20231129,095300,285628705,4240,4240,4240,4240,308
|
|
20231129,095200,284322785,4240,4240,4240,4240,1001
|
|
20231129,095100,280078545,4245,4245,4245,4245,221
|
|
20231129,095000,279140400,4245,4270,4270,4245,12
|
|
20231129,094900,279089410,4250,4255,4255,4250,1568
|
|
20231129,094800,272422570,4255,4255,4255,4255,79
|
|
20231129,094700,272086425,4250,4250,4250,4245,3091
|
|
20231129,094600,258956970,4250,4255,4260,4250,671
|
|
20231129,094500,256104600,4270,4270,4270,4270,200
|
|
20231129,094400,255250600,4280,4280,4280,4280,24
|
|
20231129,094300,255147880,4280,4255,4280,4255,1323
|
|
20231129,094200,249518295,4255,4255,4255,4250,36
|
|
20231129,094100,249365215,4255,4255,4255,4255,122
|
|
20231129,094000,248846105,4255,4255,4255,4255,17
|
|
20231129,093900,248773770,4240,4240,4240,4240,532
|
|
20231129,093800,246518090,4240,4250,4255,4240,3140
|
|
20231129,093700,233203070,4245,4255,4255,4245,3303
|
|
20231129,093600,219181595,4250,4260,4260,4250,543
|
|
20231129,093500,216873675,4260,4260,4260,4260,0
|
|
20231129,093400,216873675,4260,4260,4260,4260,29
|
|
20231129,093300,216750135,4250,4255,4255,4250,664
|
|
20231129,093200,213928005,4255,4255,4260,4255,125
|
|
20231129,093100,213396020,4260,4255,4265,4255,352
|
|
20231129,093000,211898195,4260,4260,4265,4255,347
|
|
20231129,092900,210420565,4265,4260,4265,4260,23
|
|
20231129,092800,210322500,4265,4265,4265,4265,41
|
|
20231129,092700,210147635,4265,4265,4265,4260,534
|
|
20231129,092600,207871895,4265,4270,4270,4255,3349
|
|
20231129,092500,193615010,4260,4270,4270,4260,2038
|
|
20231129,092400,184932850,4270,4265,4270,4260,493
|
|
20231129,092300,182832530,4265,4270,4285,4265,220
|
|
20231129,092200,181894145,4260,4285,4285,4260,5721
|
|
20231129,092100,157508615,4275,4285,4285,4275,260
|
|
20231129,092000,156397015,4275,4275,4285,4275,67
|
|
20231129,091900,156110560,4285,4285,4285,4285,0
|
|
20231129,091800,156110560,4285,4290,4290,4270,230
|
|
20231129,091700,155128245,4270,4275,4275,4270,1035
|
|
20231129,091600,150708485,4290,4280,4290,4280,37
|
|
20231129,091500,150550045,4285,4290,4290,4285,54
|
|
20231129,091400,150318595,4295,4295,4295,4295,0
|
|
20231129,091300,150318595,4295,4295,4295,4295,3
|
|
20231129,091200,150305710,4275,4285,4285,4275,656
|
|
20231129,091100,147501160,4300,4275,4300,4270,1099
|
|
20231129,091000,142799895,4275,4300,4300,4270,1097
|
|
20231129,090900,138114870,4300,4300,4300,4300,1031
|
|
20231129,090800,133681570,4305,4280,4305,4280,2728
|
|
20231129,090700,122005655,4280,4285,4310,4280,454
|
|
20231129,090600,120060325,4285,4290,4290,4270,2006
|
|
20231129,090500,111469380,4315,4310,4315,4295,574
|
|
20231129,090400,108992625,4310,4320,4320,4285,67
|
|
20231129,090300,108705150,4320,4305,4320,4305,2817
|
|
20231129,090200,96566270,4300,4270,4300,4270,4779
|
|
20231129,090100,76037765,4295,4275,4300,4270,4867
|
|
20231129,090000,55192025,4275,4245,4295,4245,12957
|