696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,203300,484613435,3265,3265,3265,3265,1936
|
|
20231122,203200,484613435,3265,3265,3265,3265,0
|
|
20231122,203100,484613435,3265,3265,3265,3265,0
|
|
20231122,203000,484613435,3265,3265,3265,3265,0
|
|
20231122,202900,484613435,3265,3265,3265,3265,0
|
|
20231122,202800,484613435,3265,3265,3265,3265,0
|
|
20231122,202700,484613435,3265,3265,3265,3265,0
|
|
20231122,202600,484613435,3265,3265,3265,3265,0
|
|
20231122,202500,484613435,3265,3265,3265,3265,0
|
|
20231122,202400,484613435,3265,3265,3265,3265,0
|
|
20231122,202300,484613435,3265,3265,3265,3265,0
|
|
20231122,202200,484613435,3265,3265,3265,3265,0
|
|
20231122,202100,484613435,3265,3265,3265,3265,0
|
|
20231122,202000,484613435,3265,3265,3265,3265,0
|
|
20231122,201900,484613435,3265,3265,3265,3265,0
|
|
20231122,201800,484613435,3265,3265,3265,3265,0
|
|
20231122,201700,484613435,3265,3265,3265,3265,0
|
|
20231122,201600,484613435,3265,3265,3265,3265,0
|
|
20231122,201500,484613435,3265,3265,3265,3265,0
|
|
20231122,201400,484613435,3265,3265,3265,3265,0
|
|
20231122,201300,484613435,3265,3265,3265,3265,0
|
|
20231122,201200,484613435,3265,3265,3265,3265,0
|
|
20231122,201100,484613435,3265,3265,3265,3265,0
|
|
20231122,201000,484613435,3265,3265,3265,3265,0
|
|
20231122,200900,484613435,3265,3265,3265,3265,0
|
|
20231122,200800,484613435,3265,3265,3265,3265,0
|
|
20231122,200700,484613435,3265,3265,3265,3265,0
|
|
20231122,200600,484613435,3265,3265,3265,3265,0
|
|
20231122,200500,484613435,3265,3265,3265,3265,0
|
|
20231122,200400,484613435,3265,3265,3265,3265,0
|
|
20231122,200300,484613435,3265,3265,3265,3265,1936
|
|
20231122,200200,484613435,3265,3265,3265,3265,0
|
|
20231122,200100,484613435,3265,3265,3265,3265,0
|
|
20231122,200000,484613435,3265,3265,3265,3265,0
|
|
20231122,195900,484613435,3265,3265,3265,3265,0
|
|
20231122,195800,484613435,3265,3265,3265,3265,0
|
|
20231122,195700,484613435,3265,3265,3265,3265,0
|
|
20231122,195600,484613435,3265,3265,3265,3265,0
|
|
20231122,195500,484613435,3265,3265,3265,3265,0
|
|
20231122,195400,484613435,3265,3265,3265,3265,0
|
|
20231122,195300,484613435,3265,3265,3265,3265,0
|
|
20231122,195200,484613435,3265,3265,3265,3265,0
|
|
20231122,195100,484613435,3265,3265,3265,3265,0
|
|
20231122,195000,484613435,3265,3265,3265,3265,0
|
|
20231122,194900,484613435,3265,3265,3265,3265,0
|
|
20231122,194800,484613435,3265,3265,3265,3265,0
|
|
20231122,194700,484613435,3265,3265,3265,3265,0
|
|
20231122,194600,484613435,3265,3265,3265,3265,0
|
|
20231122,194500,484613435,3265,3265,3265,3265,0
|
|
20231122,194400,484613435,3265,3265,3265,3265,0
|
|
20231122,194300,484613435,3265,3265,3265,3265,0
|
|
20231122,194200,484613435,3265,3265,3265,3265,0
|
|
20231122,194100,484613435,3265,3265,3265,3265,0
|
|
20231122,194000,484613435,3265,3265,3265,3265,0
|
|
20231122,193900,484613435,3265,3265,3265,3265,0
|
|
20231122,193800,484613435,3265,3265,3265,3265,0
|
|
20231122,193700,484613435,3265,3265,3265,3265,0
|
|
20231122,193600,484613435,3265,3265,3265,3265,0
|
|
20231122,193500,484613435,3265,3265,3265,3265,0
|
|
20231122,193400,484613435,3265,3265,3265,3265,0
|
|
20231122,193300,484613435,3265,3265,3265,3265,1936
|
|
20231122,193200,484613435,3265,3265,3265,3265,0
|
|
20231122,193100,484613435,3265,3265,3265,3265,0
|
|
20231122,193000,484613435,3265,3265,3265,3265,0
|
|
20231122,192900,484613435,3265,3265,3265,3265,0
|
|
20231122,192800,484613435,3265,3265,3265,3265,0
|
|
20231122,192700,484613435,3265,3265,3265,3265,0
|
|
20231122,192600,484613435,3265,3265,3265,3265,0
|
|
20231122,192500,484613435,3265,3265,3265,3265,0
|
|
20231122,192400,484613435,3265,3265,3265,3265,0
|
|
20231122,192300,484613435,3265,3265,3265,3265,0
|
|
20231122,192200,484613435,3265,3265,3265,3265,0
|
|
20231122,192100,484613435,3265,3265,3265,3265,0
|
|
20231122,192000,484613435,3265,3265,3265,3265,0
|
|
20231122,191900,484613435,3265,3265,3265,3265,0
|
|
20231122,191800,484613435,3265,3265,3265,3265,0
|
|
20231122,191700,484613435,3265,3265,3265,3265,0
|
|
20231122,191600,484613435,3265,3265,3265,3265,0
|
|
20231122,191500,484613435,3265,3265,3265,3265,0
|
|
20231122,191400,484613435,3265,3265,3265,3265,0
|
|
20231122,191300,484613435,3265,3265,3265,3265,0
|
|
20231122,191200,484613435,3265,3265,3265,3265,0
|
|
20231122,191100,484613435,3265,3265,3265,3265,0
|
|
20231122,191000,484613435,3265,3265,3265,3265,0
|
|
20231122,190900,484613435,3265,3265,3265,3265,0
|
|
20231122,190800,484613435,3265,3265,3265,3265,0
|
|
20231122,190700,484613435,3265,3265,3265,3265,0
|
|
20231122,190600,484613435,3265,3265,3265,3265,0
|
|
20231122,190500,484613435,3265,3265,3265,3265,0
|
|
20231122,190400,484613435,3265,3265,3265,3265,0
|
|
20231122,190300,484613435,3265,3265,3265,3265,1936
|
|
20231122,190200,484613435,3265,3265,3265,3265,0
|
|
20231122,190100,484613435,3265,3265,3265,3265,0
|
|
20231122,190000,484613435,3265,3265,3265,3265,0
|
|
20231122,185900,484613435,3265,3265,3265,3265,0
|
|
20231122,185800,484613435,3265,3265,3265,3265,0
|
|
20231122,185700,484613435,3265,3265,3265,3265,0
|
|
20231122,185600,484613435,3265,3265,3265,3265,0
|
|
20231122,185500,484613435,3265,3265,3265,3265,0
|
|
20231122,185400,484613435,3265,3265,3265,3265,0
|
|
20231122,185300,484613435,3265,3265,3265,3265,0
|
|
20231122,185200,484613435,3265,3265,3265,3265,0
|
|
20231122,185100,484613435,3265,3265,3265,3265,0
|
|
20231122,185000,484613435,3265,3265,3265,3265,0
|
|
20231122,184900,484613435,3265,3265,3265,3265,0
|
|
20231122,184800,484613435,3265,3265,3265,3265,0
|
|
20231122,184700,484613435,3265,3265,3265,3265,0
|
|
20231122,184600,484613435,3265,3265,3265,3265,0
|
|
20231122,184500,484613435,3265,3265,3265,3265,0
|
|
20231122,184400,484613435,3265,3265,3265,3265,0
|
|
20231122,184300,484613435,3265,3265,3265,3265,0
|
|
20231122,184200,484613435,3265,3265,3265,3265,0
|
|
20231122,184100,484613435,3265,3265,3265,3265,0
|
|
20231122,184000,484613435,3265,3265,3265,3265,0
|
|
20231122,183900,484613435,3265,3265,3265,3265,0
|
|
20231122,183800,484613435,3265,3265,3265,3265,0
|
|
20231122,183700,484613435,3265,3265,3265,3265,0
|
|
20231122,183600,484613435,3265,3265,3265,3265,0
|
|
20231122,183500,484613435,3265,3265,3265,3265,0
|
|
20231122,183400,484613435,3265,3265,3265,3265,0
|
|
20231122,183300,484613435,3265,3265,3265,3265,1936
|
|
20231122,183200,484613435,3265,3265,3265,3265,0
|
|
20231122,183100,484613435,3265,3265,3265,3265,0
|
|
20231122,183000,484613435,3265,3265,3265,3265,0
|
|
20231122,182900,484613435,3265,3265,3265,3265,0
|
|
20231122,182800,484613435,3265,3265,3265,3265,0
|
|
20231122,182700,484613435,3265,3265,3265,3265,0
|
|
20231122,182600,484613435,3265,3265,3265,3265,0
|
|
20231122,182500,484613435,3265,3265,3265,3265,0
|
|
20231122,182400,484613435,3265,3265,3265,3265,0
|
|
20231122,182300,484613435,3265,3265,3265,3265,0
|
|
20231122,182200,484613435,3265,3265,3265,3265,0
|
|
20231122,182100,484613435,3265,3265,3265,3265,0
|
|
20231122,182000,484613435,3265,3265,3265,3265,0
|
|
20231122,181900,484613435,3265,3265,3265,3265,0
|
|
20231122,181800,484613435,3265,3265,3265,3265,0
|
|
20231122,181700,484613435,3265,3265,3265,3265,0
|
|
20231122,181600,484613435,3265,3265,3265,3265,0
|
|
20231122,181500,484613435,3265,3265,3265,3265,0
|
|
20231122,181400,484613435,3265,3265,3265,3265,0
|
|
20231122,181300,484613435,3265,3265,3265,3265,0
|
|
20231122,181200,484613435,3265,3265,3265,3265,0
|
|
20231122,181100,484613435,3265,3265,3265,3265,0
|
|
20231122,181000,484613435,3265,3265,3265,3265,0
|
|
20231122,180900,484613435,3265,3265,3265,3265,0
|
|
20231122,180800,484613435,3265,3265,3265,3265,0
|
|
20231122,180700,484613435,3265,3265,3265,3265,0
|
|
20231122,180600,484613435,3265,3265,3265,3265,0
|
|
20231122,180500,484613435,3265,3265,3265,3265,0
|
|
20231122,180400,484613435,3265,3265,3265,3265,0
|
|
20231122,180300,484613435,3265,3265,3265,3265,1936
|
|
20231122,180200,484613435,3265,3265,3265,3265,0
|
|
20231122,180100,484613435,3265,3265,3265,3265,0
|
|
20231122,180000,484613435,3265,3265,3265,3265,0
|
|
20231122,175900,484613435,3265,3265,3265,3265,0
|
|
20231122,175800,484613435,3265,3265,3265,3265,0
|
|
20231122,175700,484613435,3265,3265,3265,3265,0
|
|
20231122,175600,484613435,3265,3265,3265,3265,0
|
|
20231122,175500,484613435,3265,3265,3265,3265,0
|
|
20231122,175400,484613435,3265,3265,3265,3265,0
|
|
20231122,175300,484613435,3265,3265,3265,3265,0
|
|
20231122,175200,484613435,3265,3265,3265,3265,0
|
|
20231122,175100,484613435,3265,3265,3265,3265,0
|
|
20231122,175000,484613435,3265,3265,3265,3265,0
|
|
20231122,174900,484613435,3265,3265,3265,3265,0
|
|
20231122,174800,484613435,3265,3265,3265,3265,0
|
|
20231122,174700,484613435,3265,3265,3265,3265,0
|
|
20231122,174600,484613435,3265,3265,3265,3265,0
|
|
20231122,174500,484613435,3265,3265,3265,3265,0
|
|
20231122,174400,484613435,3265,3265,3265,3265,0
|
|
20231122,174300,484613435,3265,3265,3265,3265,0
|
|
20231122,174200,484613435,3265,3265,3265,3265,0
|
|
20231122,174100,484613435,3265,3265,3265,3265,0
|
|
20231122,174000,484613435,3265,3265,3265,3265,0
|
|
20231122,173900,484613435,3265,3265,3265,3265,0
|
|
20231122,173800,484613435,3265,3265,3265,3265,0
|
|
20231122,173700,484613435,3265,3265,3265,3265,0
|
|
20231122,173600,484613435,3265,3265,3265,3265,0
|
|
20231122,173500,484613435,3265,3265,3265,3265,0
|
|
20231122,173400,484613435,3265,3265,3265,3265,0
|
|
20231122,173300,484613435,3265,3265,3265,3265,1936
|
|
20231122,173200,484613435,3265,3265,3265,3265,0
|
|
20231122,173100,484613435,3265,3265,3265,3265,0
|
|
20231122,173000,484613435,3265,3265,3265,3265,0
|
|
20231122,172900,484613435,3265,3265,3265,3265,0
|
|
20231122,172800,484613435,3265,3265,3265,3265,0
|
|
20231122,172700,484613435,3265,3265,3265,3265,0
|
|
20231122,172600,484613435,3265,3265,3265,3265,0
|
|
20231122,172500,484613435,3265,3265,3265,3265,0
|
|
20231122,172400,484613435,3265,3265,3265,3265,0
|
|
20231122,172300,484613435,3265,3265,3265,3265,0
|
|
20231122,172200,484613435,3265,3265,3265,3265,0
|
|
20231122,172100,484613435,3265,3265,3265,3265,0
|
|
20231122,172000,484613435,3265,3265,3265,3265,0
|
|
20231122,171900,484613435,3265,3265,3265,3265,0
|
|
20231122,171800,484613435,3265,3265,3265,3265,0
|
|
20231122,171700,484613435,3265,3265,3265,3265,0
|
|
20231122,171600,484613435,3265,3265,3265,3265,0
|
|
20231122,171500,484613435,3265,3265,3265,3265,0
|
|
20231122,171400,484613435,3265,3265,3265,3265,0
|
|
20231122,171300,484613435,3265,3265,3265,3265,0
|
|
20231122,171200,484613435,3265,3265,3265,3265,0
|
|
20231122,171100,484613435,3265,3265,3265,3265,0
|
|
20231122,171000,484613435,3265,3265,3265,3265,0
|
|
20231122,170900,484613435,3265,3265,3265,3265,0
|
|
20231122,170800,484613435,3265,3265,3265,3265,0
|
|
20231122,170700,484613435,3265,3265,3265,3265,0
|
|
20231122,170600,484613435,3265,3265,3265,3265,0
|
|
20231122,170500,484613435,3265,3265,3265,3265,0
|
|
20231122,170400,484613435,3265,3265,3265,3265,0
|
|
20231122,170300,484613435,3265,3265,3265,3265,1936
|
|
20231122,170200,484613435,3265,3265,3265,3265,0
|
|
20231122,170100,484613435,3265,3265,3265,3265,0
|
|
20231122,170000,484613435,3265,3265,3265,3265,0
|
|
20231122,165900,484613435,3265,3265,3265,3265,0
|
|
20231122,165800,484613435,3265,3265,3265,3265,0
|
|
20231122,165700,484613435,3265,3265,3265,3265,0
|
|
20231122,165600,484613435,3265,3265,3265,3265,0
|
|
20231122,165500,484613435,3265,3265,3265,3265,0
|
|
20231122,165400,484613435,3265,3265,3265,3265,0
|
|
20231122,165300,484613435,3265,3265,3265,3265,0
|
|
20231122,165200,484613435,3265,3265,3265,3265,0
|
|
20231122,165100,484613435,3265,3265,3265,3265,0
|
|
20231122,165000,484613435,3265,3265,3265,3265,0
|
|
20231122,164900,484613435,3265,3265,3265,3265,0
|
|
20231122,164800,484613435,3265,3265,3265,3265,0
|
|
20231122,164700,484613435,3265,3265,3265,3265,0
|
|
20231122,164600,484613435,3265,3265,3265,3265,0
|
|
20231122,164500,484613435,3265,3265,3265,3265,0
|
|
20231122,164400,484613435,3265,3265,3265,3265,0
|
|
20231122,164300,484613435,3265,3265,3265,3265,0
|
|
20231122,164200,484613435,3265,3265,3265,3265,0
|
|
20231122,164100,484613435,3265,3265,3265,3265,0
|
|
20231122,164000,484613435,3265,3265,3265,3265,0
|
|
20231122,163900,484613435,3265,3265,3265,3265,0
|
|
20231122,163800,484613435,3265,3265,3265,3265,0
|
|
20231122,163700,484613435,3265,3265,3265,3265,0
|
|
20231122,163600,484613435,3265,3265,3265,3265,0
|
|
20231122,163500,484613435,3265,3265,3265,3265,0
|
|
20231122,163400,484613435,3265,3265,3265,3265,0
|
|
20231122,163300,484613435,3265,3265,3265,3265,1936
|
|
20231122,163200,484613435,3265,3265,3265,3265,0
|
|
20231122,163100,484613435,3265,3265,3265,3265,0
|
|
20231122,163000,484613435,3265,3265,3265,3265,0
|
|
20231122,162900,484613435,3265,3265,3265,3265,0
|
|
20231122,162800,484613435,3265,3265,3265,3265,0
|
|
20231122,162700,484613435,3265,3265,3265,3265,0
|
|
20231122,162600,484613435,3265,3265,3265,3265,0
|
|
20231122,162500,484613435,3265,3265,3265,3265,0
|
|
20231122,162400,484613435,3265,3265,3265,3265,0
|
|
20231122,162300,484613435,3265,3265,3265,3265,0
|
|
20231122,162200,484613435,3265,3265,3265,3265,0
|
|
20231122,162100,484613435,3265,3265,3265,3265,0
|
|
20231122,162000,484613435,3265,3265,3265,3265,0
|
|
20231122,161900,484613435,3265,3265,3265,3265,0
|
|
20231122,161800,484613435,3265,3265,3265,3265,0
|
|
20231122,161700,484613435,3265,3265,3265,3265,0
|
|
20231122,161600,484613435,3265,3265,3265,3265,0
|
|
20231122,161500,484613435,3265,3265,3265,3265,0
|
|
20231122,161400,484613435,3265,3265,3265,3265,0
|
|
20231122,161300,484613435,3265,3265,3265,3265,0
|
|
20231122,161200,484613435,3265,3265,3265,3265,0
|
|
20231122,161100,484613435,3265,3265,3265,3265,0
|
|
20231122,161000,484613435,3265,3265,3265,3265,0
|
|
20231122,160900,484613435,3265,3265,3265,3265,0
|
|
20231122,160800,484613435,3265,3265,3265,3265,0
|
|
20231122,160700,484613435,3265,3265,3265,3265,0
|
|
20231122,160600,484613435,3265,3265,3265,3265,0
|
|
20231122,160500,484613435,3265,3265,3265,3265,0
|
|
20231122,160400,484613435,3265,3265,3265,3265,0
|
|
20231122,160300,484613435,3265,3265,3265,3265,1936
|
|
20231122,160200,484613435,3265,3265,3265,3265,0
|
|
20231122,160100,484613435,3265,3265,3265,3265,0
|
|
20231122,160000,484613435,3265,3265,3265,3265,0
|
|
20231122,155900,484613435,3265,3265,3265,3265,0
|
|
20231122,155800,484613435,3265,3265,3265,3265,0
|
|
20231122,155700,484613435,3265,3265,3265,3265,0
|
|
20231122,155600,484613435,3265,3265,3265,3265,0
|
|
20231122,155500,484613435,3265,3265,3265,3265,0
|
|
20231122,155400,484613435,3265,3265,3265,3265,0
|
|
20231122,155300,484613435,3265,3265,3265,3265,0
|
|
20231122,155200,484613435,3265,3265,3265,3265,0
|
|
20231122,155100,484613435,3265,3265,3265,3265,0
|
|
20231122,155000,484613435,3265,3265,3265,3265,0
|
|
20231122,154900,484613435,3265,3265,3265,3265,0
|
|
20231122,154800,484613435,3265,3265,3265,3265,0
|
|
20231122,154700,484613435,3265,3265,3265,3265,0
|
|
20231122,154600,484613435,3265,3265,3265,3265,0
|
|
20231122,154500,484613435,3265,3265,3265,3265,0
|
|
20231122,154400,484613435,3265,3265,3265,3265,0
|
|
20231122,154300,484613435,3265,3265,3265,3265,0
|
|
20231122,154200,484613435,3265,3265,3265,3265,0
|
|
20231122,154100,484613435,3265,3265,3265,3265,0
|
|
20231122,154000,484613435,3265,3265,3265,3265,0
|
|
20231122,153900,484613435,3265,3265,3265,3265,0
|
|
20231122,153800,484613435,3265,3265,3265,3265,0
|
|
20231122,153700,484613435,3265,3265,3265,3265,0
|
|
20231122,153600,484613435,3265,3265,3265,3265,0
|
|
20231122,153500,484613435,3265,3265,3265,3265,0
|
|
20231122,153400,484613435,3265,3265,3265,3265,0
|
|
20231122,153300,484613435,3265,3265,3265,3265,1936
|
|
20231122,153200,484613435,3265,3265,3265,3265,0
|
|
20231122,153100,484613435,3265,3265,3265,3265,0
|
|
20231122,153000,484613435,3265,3265,3265,3265,1936
|
|
20231122,152900,478292395,3265,3265,3265,3265,0
|
|
20231122,152800,478292395,3265,3265,3265,3265,0
|
|
20231122,152700,478292395,3265,3265,3265,3265,0
|
|
20231122,152600,478292395,3265,3265,3265,3265,0
|
|
20231122,152500,478292395,3265,3265,3265,3265,0
|
|
20231122,152400,478292395,3265,3265,3265,3265,0
|
|
20231122,152300,478292395,3265,3265,3265,3265,0
|
|
20231122,152200,478292395,3265,3265,3265,3265,0
|
|
20231122,152100,478292395,3265,3265,3265,3265,0
|
|
20231122,152000,478292395,3265,3265,3265,3265,0
|
|
20231122,151900,478292395,3265,3265,3265,3265,10
|
|
20231122,151800,478259745,3255,3265,3265,3255,1499
|
|
20231122,151700,473377430,3270,3265,3270,3265,5
|
|
20231122,151600,473361100,3260,3260,3260,3260,1
|
|
20231122,151500,473357840,3255,3265,3265,3255,308
|
|
20231122,151400,472354545,3265,3270,3270,3265,1381
|
|
20231122,151300,467844305,3270,3265,3270,3265,964
|
|
20231122,151200,464692070,3265,3265,3265,3255,4282
|
|
20231122,151100,450726905,3265,3265,3265,3265,771
|
|
20231122,151000,448209590,3265,3265,3265,3265,1
|
|
20231122,150900,448206325,3265,3265,3265,3265,500
|
|
20231122,150800,446573825,3265,3260,3265,3260,119
|
|
20231122,150700,446185385,3265,3265,3265,3265,0
|
|
20231122,150600,446185385,3265,3265,3265,3265,1
|
|
20231122,150500,446182120,3265,3260,3265,3260,145
|
|
20231122,150400,445708920,3265,3265,3265,3260,460
|
|
20231122,150300,444208520,3265,3265,3265,3265,16
|
|
20231122,150200,444156280,3265,3265,3265,3265,201
|
|
20231122,150100,443500015,3265,3260,3265,3260,362
|
|
20231122,150000,442318245,3265,3260,3265,3260,2492
|
|
20231122,145900,434193300,3260,3265,3265,3260,70
|
|
20231122,145800,433964850,3260,3265,3265,3260,120
|
|
20231122,145700,433573280,3265,3265,3265,3265,420
|
|
20231122,145600,432201980,3270,3270,3270,3270,0
|
|
20231122,145500,432201980,3270,3270,3270,3270,10
|
|
20231122,145400,432169280,3265,3265,3265,3265,20
|
|
20231122,145300,432103980,3265,3270,3270,3265,1111
|
|
20231122,145200,428476560,3270,3270,3270,3270,60
|
|
20231122,145100,428280360,3265,3265,3265,3265,0
|
|
20231122,145000,428280360,3265,3265,3265,3265,0
|
|
20231122,144900,428280360,3265,3265,3265,3265,198
|
|
20231122,144800,427633890,3265,3265,3265,3265,22
|
|
20231122,144700,427562060,3265,3275,3275,3265,325
|
|
20231122,144600,426500780,3275,3275,3275,3275,100
|
|
20231122,144500,426173280,3265,3270,3270,3265,121
|
|
20231122,144400,425778090,3275,3265,3275,3265,15
|
|
20231122,144300,425729080,3270,3270,3275,3270,143
|
|
20231122,144200,425261465,3270,3270,3270,3270,12
|
|
20231122,144100,425222225,3270,3270,3270,3270,499
|
|
20231122,144000,423590495,3270,3270,3270,3270,30
|
|
20231122,143900,423492395,3270,3265,3270,3265,150
|
|
20231122,143800,423002295,3265,3265,3265,3265,271
|
|
20231122,143700,422117480,3270,3265,3270,3265,48
|
|
20231122,143600,421960715,3265,3270,3270,3265,310
|
|
20231122,143500,420948540,3265,3270,3270,3265,549
|
|
20231122,143400,419155550,3265,3265,3265,3265,81
|
|
20231122,143300,418891085,3265,3270,3270,3265,120
|
|
20231122,143200,418499235,3265,3265,3265,3265,89
|
|
20231122,143100,418208650,3265,3265,3275,3265,379
|
|
20231122,143000,416971165,3275,3270,3275,3265,438
|
|
20231122,142900,415539670,3270,3270,3270,3270,15
|
|
20231122,142800,415490620,3270,3270,3270,3270,200
|
|
20231122,142700,414836620,3270,3270,3270,3270,40
|
|
20231122,142600,414705820,3270,3270,3270,3270,153
|
|
20231122,142500,414205510,3270,3265,3270,3265,205
|
|
20231122,142400,413535185,3265,3265,3265,3265,184
|
|
20231122,142300,412934425,3265,3270,3270,3265,36
|
|
20231122,142200,412816880,3265,3265,3265,3265,0
|
|
20231122,142100,412816880,3265,3265,3265,3265,15
|
|
20231122,142000,412767905,3270,3270,3270,3270,15
|
|
20231122,141900,412718855,3270,3270,3270,3270,690
|
|
20231122,141800,410462555,3270,3270,3270,3270,1
|
|
20231122,141700,410459285,3270,3270,3270,3270,0
|
|
20231122,141600,410459285,3270,3270,3270,3270,100
|
|
20231122,141500,410132285,3270,3270,3270,3270,671
|
|
20231122,141400,407938115,3275,3275,3275,3275,10
|
|
20231122,141300,407905365,3275,3275,3275,3275,0
|
|
20231122,141200,407905365,3275,3275,3275,3275,1
|
|
20231122,141100,407902090,3275,3275,3275,3275,0
|
|
20231122,141000,407902090,3275,3275,3275,3275,0
|
|
20231122,140900,407902090,3275,3275,3275,3275,13
|
|
20231122,140800,407859515,3275,3275,3275,3275,1
|
|
20231122,140700,407856240,3270,3275,3275,3270,1302
|
|
20231122,140600,403598200,3270,3270,3270,3270,542
|
|
20231122,140500,401825860,3275,3275,3275,3275,0
|
|
20231122,140400,401825860,3275,3275,3275,3275,300
|
|
20231122,140300,400843360,3280,3280,3280,3280,0
|
|
20231122,140200,400843360,3280,3280,3280,3280,115
|
|
20231122,140100,400466160,3280,3280,3280,3280,0
|
|
20231122,140000,400466160,3280,3280,3280,3280,1
|
|
20231122,135900,400462880,3270,3275,3275,3270,2316
|
|
20231122,135800,392888680,3275,3275,3275,3275,29
|
|
20231122,135700,392793705,3280,3275,3280,3275,153
|
|
20231122,135600,392292625,3275,3275,3275,3275,602
|
|
20231122,135500,390321075,3275,3275,3275,3275,615
|
|
20231122,135400,388306950,3275,3270,3275,3270,927
|
|
20231122,135300,385272525,3275,3275,3275,3275,100
|
|
20231122,135200,384945025,3275,3275,3275,3275,0
|
|
20231122,135100,384945025,3275,3275,3275,3275,0
|
|
20231122,135000,384945025,3275,3275,3275,3275,1
|
|
20231122,134900,384941750,3275,3270,3275,3270,21
|
|
20231122,134800,384873075,3270,3270,3270,3270,100
|
|
20231122,134700,384546075,3275,3270,3275,3270,37
|
|
20231122,134600,384425055,3275,3275,3275,3275,14
|
|
20231122,134500,384379205,3275,3275,3275,3275,1800
|
|
20231122,134400,378484205,3275,3270,3275,3270,828
|
|
20231122,134300,375776510,3270,3270,3275,3270,359
|
|
20231122,134200,374602570,3270,3270,3270,3270,0
|
|
20231122,134100,374602570,3270,3275,3275,3270,101
|
|
20231122,134000,374272295,3270,3270,3270,3270,50
|
|
20231122,133900,374108795,3275,3275,3275,3275,0
|
|
20231122,133800,374108795,3275,3275,3275,3275,10
|
|
20231122,133700,374076045,3275,3275,3275,3275,0
|
|
20231122,133600,374076045,3275,3275,3275,3275,0
|
|
20231122,133500,374076045,3275,3275,3275,3275,15
|
|
20231122,133400,374026920,3275,3275,3275,3275,0
|
|
20231122,133300,374026920,3275,3275,3275,3275,1
|
|
20231122,133200,374023645,3270,3275,3275,3270,15
|
|
20231122,133100,373974525,3275,3275,3275,3275,105
|
|
20231122,133000,373630650,3270,3275,3275,3270,124
|
|
20231122,132900,373224900,3275,3275,3275,3275,3
|
|
20231122,132800,373215075,3275,3275,3275,3275,4
|
|
20231122,132700,373201975,3275,3270,3275,3270,232
|
|
20231122,132600,372443330,3275,3275,3275,3275,0
|
|
20231122,132500,372443330,3275,3275,3275,3275,5
|
|
20231122,132400,372426955,3270,3270,3270,3270,0
|
|
20231122,132300,372426955,3270,3270,3270,3270,100
|
|
20231122,132200,372099955,3270,3275,3275,3270,21
|
|
20231122,132100,372031185,3275,3275,3275,3275,22
|
|
20231122,132000,371959135,3270,3270,3270,3270,124
|
|
20231122,131900,371553655,3270,3270,3270,3270,245
|
|
20231122,131800,370752505,3270,3270,3270,3270,0
|
|
20231122,131700,370752505,3270,3270,3270,3270,110
|
|
20231122,131600,370392805,3270,3270,3270,3270,565
|
|
20231122,131500,368545255,3270,3270,3270,3270,200
|
|
20231122,131400,367891255,3265,3265,3265,3265,300
|
|
20231122,131300,366911755,3265,3265,3265,3265,0
|
|
20231122,131200,366911755,3265,3270,3270,3265,801
|
|
20231122,131100,364292630,3270,3275,3275,3270,11
|
|
20231122,131000,364256610,3275,3275,3275,3275,6
|
|
20231122,130900,364236960,3275,3270,3275,3270,151
|
|
20231122,130800,363743185,3275,3275,3275,3275,0
|
|
20231122,130700,363743185,3275,3265,3275,3265,2
|
|
20231122,130600,363736645,3265,3270,3270,3265,427
|
|
20231122,130500,362340525,3270,3270,3270,3270,167
|
|
20231122,130400,361794435,3270,3275,3275,3270,13
|
|
20231122,130300,361751915,3270,3270,3275,3270,420
|
|
20231122,130200,360378440,3270,3270,3270,3270,494
|
|
20231122,130100,358763060,3270,3270,3270,3270,140
|
|
20231122,130000,358305260,3270,3270,3270,3270,0
|
|
20231122,125900,358305260,3270,3270,3270,3270,0
|
|
20231122,125800,358305260,3270,3270,3270,3270,0
|
|
20231122,125700,358305260,3270,3270,3270,3270,1
|
|
20231122,125600,358301990,3270,3270,3270,3270,0
|
|
20231122,125500,358301990,3270,3270,3270,3270,55
|
|
20231122,125400,358122140,3270,3265,3270,3265,101
|
|
20231122,125300,357791875,3275,3270,3275,3270,100
|
|
20231122,125200,357464425,3275,3275,3275,3275,0
|
|
20231122,125100,357464425,3275,3275,3275,3275,20
|
|
20231122,125000,357398925,3275,3275,3275,3275,104
|
|
20231122,124900,357058325,3275,3275,3275,3275,0
|
|
20231122,124800,357058325,3275,3275,3275,3275,200
|
|
20231122,124700,356403325,3275,3275,3275,3275,0
|
|
20231122,124600,356403325,3275,3275,3275,3275,8
|
|
20231122,124500,356377125,3275,3275,3275,3265,283
|
|
20231122,124400,355450310,3275,3275,3275,3275,2
|
|
20231122,124300,355443760,3265,3265,3265,3265,0
|
|
20231122,124200,355443760,3265,3260,3265,3260,303
|
|
20231122,124100,354454670,3260,3260,3260,3260,280
|
|
20231122,124000,353541870,3265,3265,3265,3265,109
|
|
20231122,123900,353185985,3265,3260,3265,3260,563
|
|
20231122,123800,351350595,3265,3265,3265,3265,1002
|
|
20231122,123700,348079065,3265,3270,3275,3265,173
|
|
20231122,123600,347513680,3275,3270,3275,3270,48
|
|
20231122,123500,347356695,3270,3270,3270,3270,109
|
|
20231122,123400,347000265,3270,3270,3270,3270,0
|
|
20231122,123300,347000265,3270,3270,3270,3270,1
|
|
20231122,123200,346996995,3270,3270,3270,3270,11
|
|
20231122,123100,346961025,3270,3270,3270,3270,100
|
|
20231122,123000,346634025,3270,3270,3270,3270,8
|
|
20231122,122900,346607865,3270,3270,3270,3270,59
|
|
20231122,122800,346414935,3260,3260,3260,3260,100
|
|
20231122,122700,346088935,3270,3270,3270,3260,106
|
|
20231122,122600,345742325,3270,3265,3270,3265,702
|
|
20231122,122500,343446795,3270,3270,3270,3270,50
|
|
20231122,122400,343283295,3270,3265,3270,3265,200
|
|
20231122,122300,342630255,3260,3260,3260,3260,0
|
|
20231122,122200,342630255,3260,3255,3260,3255,180
|
|
20231122,122100,342044205,3265,3260,3265,3255,434
|
|
20231122,122000,340629465,3260,3260,3260,3260,10
|
|
20231122,121900,340596865,3260,3260,3260,3260,40
|
|
20231122,121800,340466465,3260,3260,3260,3260,0
|
|
20231122,121700,340466465,3260,3260,3260,3260,100
|
|
20231122,121600,340140465,3260,3255,3260,3255,501
|
|
20231122,121500,338509705,3260,3255,3260,3255,715
|
|
20231122,121400,336181435,3250,3255,3255,3250,670
|
|
20231122,121300,334000910,3255,3255,3255,3255,0
|
|
20231122,121200,334000910,3255,3255,3255,3255,10
|
|
20231122,121100,333968360,3255,3255,3255,3255,106
|
|
20231122,121000,333623330,3255,3255,3255,3255,2256
|
|
20231122,120900,326280050,3260,3260,3260,3260,0
|
|
20231122,120800,326280050,3260,3260,3260,3260,338
|
|
20231122,120700,325178170,3260,3260,3260,3260,100
|
|
20231122,120600,324852170,3260,3260,3260,3260,175
|
|
20231122,120500,324281670,3265,3260,3265,3260,41
|
|
20231122,120400,324147985,3265,3265,3265,3265,0
|
|
20231122,120300,324147985,3265,3265,3265,3265,4
|
|
20231122,120200,324134925,3265,3265,3265,3265,1
|
|
20231122,120100,324131660,3265,3265,3265,3265,13
|
|
20231122,120000,324089215,3265,3265,3265,3265,0
|
|
20231122,115900,324089215,3265,3265,3265,3265,6
|
|
20231122,115800,324069625,3265,3265,3265,3265,33
|
|
20231122,115700,323961880,3265,3260,3265,3260,7
|
|
20231122,115600,323939030,3265,3265,3265,3265,72
|
|
20231122,115500,323703950,3270,3265,3270,3265,507
|
|
20231122,115400,322047030,3265,3265,3265,3265,1119
|
|
20231122,115300,318393495,3265,3265,3265,3265,100
|
|
20231122,115200,318066995,3260,3260,3260,3260,0
|
|
20231122,115100,318066995,3260,3265,3265,3260,220
|
|
20231122,115000,317349745,3260,3260,3260,3260,778
|
|
20231122,114900,314813465,3260,3260,3260,3255,15
|
|
20231122,114800,314764615,3260,3260,3260,3260,17
|
|
20231122,114700,314709195,3255,3255,3255,3255,40
|
|
20231122,114600,314578995,3255,3255,3255,3255,50
|
|
20231122,114500,314416245,3255,3255,3255,3255,0
|
|
20231122,114400,314416245,3255,3255,3255,3255,0
|
|
20231122,114300,314416245,3255,3255,3255,3255,69
|
|
20231122,114200,314191650,3255,3255,3255,3255,0
|
|
20231122,114100,314191650,3255,3255,3255,3255,50
|
|
20231122,114000,314028900,3255,3255,3255,3255,0
|
|
20231122,113900,314028900,3255,3255,3255,3255,10
|
|
20231122,113800,313996350,3255,3255,3255,3255,0
|
|
20231122,113700,313996350,3255,3255,3255,3255,89
|
|
20231122,113600,313706655,3255,3255,3255,3255,57
|
|
20231122,113500,313521120,3255,3255,3255,3255,369
|
|
20231122,113400,312320025,3255,3255,3255,3255,37
|
|
20231122,113300,312199590,3255,3255,3255,3255,302
|
|
20231122,113200,311216580,3255,3255,3255,3255,0
|
|
20231122,113100,311216580,3255,3255,3255,3255,0
|
|
20231122,113000,311216580,3255,3255,3260,3255,40
|
|
20231122,112900,311086245,3250,3250,3250,3250,400
|
|
20231122,112800,309786245,3255,3260,3260,3255,22
|
|
20231122,112700,309714610,3255,3255,3255,3255,0
|
|
20231122,112600,309714610,3255,3255,3255,3255,0
|
|
20231122,112500,309714610,3255,3255,3255,3255,948
|
|
20231122,112400,306628870,3260,3260,3260,3260,10
|
|
20231122,112300,306596270,3255,3255,3255,3255,0
|
|
20231122,112200,306596270,3255,3255,3255,3255,0
|
|
20231122,112100,306596270,3255,3255,3255,3255,54
|
|
20231122,112000,306420500,3255,3255,3255,3255,1
|
|
20231122,111900,306417245,3255,3255,3255,3255,1624
|
|
20231122,111800,301131125,3255,3260,3260,3255,451
|
|
20231122,111700,299661585,3260,3260,3260,3260,0
|
|
20231122,111600,299661585,3260,3260,3260,3260,18
|
|
20231122,111500,299602905,3260,3260,3260,3260,10
|
|
20231122,111400,299570305,3260,3260,3260,3260,0
|
|
20231122,111300,299570305,3260,3260,3260,3260,5
|
|
20231122,111200,299554005,3260,3260,3260,3260,601
|
|
20231122,111100,297594745,3255,3255,3255,3255,330
|
|
20231122,111000,296520595,3250,3250,3250,3250,0
|
|
20231122,110900,296520595,3250,3250,3250,3250,1
|
|
20231122,110800,296517345,3250,3250,3250,3250,180
|
|
20231122,110700,295932345,3260,3260,3260,3260,3
|
|
20231122,110600,295922565,3255,3255,3255,3255,93
|
|
20231122,110500,295619850,3250,3255,3255,3250,1067
|
|
20231122,110400,292147650,3255,3255,3255,3255,97
|
|
20231122,110300,291831915,3260,3260,3260,3260,50
|
|
20231122,110200,291668915,3255,3255,3255,3255,101
|
|
20231122,110100,291340160,3255,3260,3260,3255,316
|
|
20231122,110000,290311530,3260,3255,3260,3255,341
|
|
20231122,105900,289201075,3255,3255,3255,3255,70
|
|
20231122,105800,288973225,3250,3250,3250,3250,100
|
|
20231122,105700,288648225,3250,3250,3250,3250,0
|
|
20231122,105600,288648225,3250,3250,3250,3250,0
|
|
20231122,105500,288648225,3250,3250,3250,3250,0
|
|
20231122,105400,288648225,3250,3255,3255,3250,280
|
|
20231122,105300,287737505,3250,3250,3255,3250,791
|
|
20231122,105200,285164800,3250,3255,3255,3250,1301
|
|
20231122,105100,280930775,3255,3255,3255,3255,145
|
|
20231122,105000,280458800,3255,3255,3255,3255,120
|
|
20231122,104900,280068200,3255,3255,3255,3255,3200
|
|
20231122,104800,269652200,3260,3255,3260,3255,102
|
|
20231122,104700,269320140,3260,3260,3260,3260,3
|
|
20231122,104600,269310360,3255,3255,3255,3255,600
|
|
20231122,104500,267357360,3260,3260,3265,3260,29
|
|
20231122,104400,267262785,3260,3260,3260,3260,61
|
|
20231122,104300,267063925,3260,3260,3260,3260,116
|
|
20231122,104200,266685765,3260,3255,3260,3255,12
|
|
20231122,104100,266646650,3255,3260,3260,3255,170
|
|
20231122,104000,266093050,3260,3260,3260,3260,141
|
|
20231122,103900,265633390,3260,3260,3260,3260,100
|
|
20231122,103800,265307390,3260,3260,3260,3260,200
|
|
20231122,103700,264655390,3255,3255,3255,3255,423
|
|
20231122,103600,263278525,3255,3255,3260,3255,1239
|
|
20231122,103500,259245530,3255,3255,3255,3255,0
|
|
20231122,103400,259245530,3255,3255,3255,3255,70
|
|
20231122,103300,259017680,3260,3260,3260,3260,0
|
|
20231122,103200,259017680,3260,3260,3260,3260,0
|
|
20231122,103100,259017680,3260,3260,3260,3260,19
|
|
20231122,103000,258955740,3260,3260,3260,3260,0
|
|
20231122,102900,258955740,3260,3260,3260,3260,1
|
|
20231122,102800,258952480,3265,3265,3265,3265,0
|
|
20231122,102700,258952480,3265,3265,3265,3265,0
|
|
20231122,102600,258952480,3265,3255,3265,3255,2384
|
|
20231122,102500,251191305,3260,3260,3260,3260,234
|
|
20231122,102400,250428465,3260,3260,3260,3260,30
|
|
20231122,102300,250330665,3265,3265,3265,3265,0
|
|
20231122,102200,250330665,3265,3260,3265,3260,145
|
|
20231122,102100,249857960,3265,3265,3265,3265,1
|
|
20231122,102000,249854695,3260,3260,3260,3260,2
|
|
20231122,101900,249848175,3265,3265,3265,3265,25
|
|
20231122,101800,249766550,3265,3265,3265,3265,2
|
|
20231122,101700,249760020,3255,3255,3255,3255,482
|
|
20231122,101600,248191110,3255,3260,3260,3255,853
|
|
20231122,101500,245410430,3260,3265,3265,3260,1112
|
|
20231122,101400,241785260,3265,3255,3265,3255,3
|
|
20231122,101300,241775475,3255,3255,3255,3255,224
|
|
20231122,101200,241046355,3260,3260,3260,3260,599
|
|
20231122,101100,239093615,3260,3265,3265,3260,804
|
|
20231122,101000,236472075,3265,3265,3265,3265,0
|
|
20231122,100900,236472075,3265,3260,3265,3255,431
|
|
20231122,100800,235067465,3260,3260,3265,3260,176
|
|
20231122,100700,234493695,3260,3260,3260,3260,115
|
|
20231122,100600,234118795,3265,3265,3265,3265,17
|
|
20231122,100500,234063290,3265,3260,3265,3260,19
|
|
20231122,100400,234001330,3260,3265,3265,3260,301
|
|
20231122,100300,233020060,3260,3260,3265,3260,1449
|
|
20231122,100200,228290170,3265,3265,3265,3265,200
|
|
20231122,100100,227637170,3260,3260,3260,3260,2
|
|
20231122,100000,227630650,3255,3255,3255,3255,0
|
|
20231122,095900,227630650,3255,3255,3255,3255,595
|
|
20231122,095800,225693925,3255,3255,3255,3255,705
|
|
20231122,095700,223399150,3255,3255,3255,3255,63
|
|
20231122,095600,223194085,3260,3260,3260,3260,0
|
|
20231122,095500,223194085,3260,3260,3260,3260,501
|
|
20231122,095400,221560825,3260,3255,3260,3255,43
|
|
20231122,095300,221420855,3255,3260,3260,3255,404
|
|
20231122,095200,220105785,3260,3260,3260,3260,7
|
|
20231122,095100,220082965,3260,3265,3265,3260,7
|
|
20231122,095000,220060115,3265,3260,3265,3260,203
|
|
20231122,094900,219398320,3260,3255,3260,3255,477
|
|
20231122,094800,217843450,3260,3260,3260,3260,1
|
|
20231122,094700,217840190,3260,3260,3260,3260,5
|
|
20231122,094600,217823890,3260,3260,3260,3260,400
|
|
20231122,094500,216519890,3260,3250,3260,3250,3227
|
|
20231122,094400,206032040,3255,3255,3255,3255,610
|
|
20231122,094300,204046490,3255,3260,3260,3255,2742
|
|
20231122,094200,195121150,3260,3255,3260,3255,301
|
|
20231122,094100,194140395,3260,3260,3260,3260,135
|
|
20231122,094000,193700295,3265,3265,3265,3265,400
|
|
20231122,093900,192394295,3265,3255,3265,3255,1529
|
|
20231122,093800,187411045,3255,3250,3255,3250,225
|
|
20231122,093700,186679780,3255,3260,3260,3255,297
|
|
20231122,093600,185712970,3255,3255,3255,3255,300
|
|
20231122,093500,184736470,3255,3250,3255,3250,1063
|
|
20231122,093400,181280280,3260,3260,3260,3255,1512
|
|
20231122,093300,176357215,3260,3255,3260,3255,1437
|
|
20231122,093200,171677195,3260,3260,3260,3260,304
|
|
20231122,093100,170686155,3260,3260,3260,3255,1404
|
|
20231122,093000,166116115,3260,3255,3260,3255,287
|
|
20231122,092900,165181380,3260,3265,3265,3260,418
|
|
20231122,092800,163818665,3265,3265,3265,3255,1252
|
|
20231122,092700,159740100,3260,3260,3260,3260,420
|
|
20231122,092600,158370900,3265,3265,3265,3265,130
|
|
20231122,092500,157946450,3260,3265,3265,3260,31
|
|
20231122,092400,157845385,3265,3270,3270,3255,393
|
|
20231122,092300,156564835,3270,3270,3270,3270,22
|
|
20231122,092200,156492895,3270,3255,3270,3255,707
|
|
20231122,092100,154191070,3255,3255,3255,3255,207
|
|
20231122,092000,153517285,3255,3260,3260,3255,303
|
|
20231122,091900,152530620,3260,3260,3260,3260,60
|
|
20231122,091800,152335020,3260,3270,3270,3260,16
|
|
20231122,091700,152282780,3270,3260,3270,3260,16
|
|
20231122,091600,152230600,3260,3260,3260,3260,0
|
|
20231122,091500,152230600,3260,3270,3270,3260,845
|
|
20231122,091400,149475870,3270,3260,3270,3260,300
|
|
20231122,091300,148496870,3260,3260,3260,3260,129
|
|
20231122,091200,148076330,3260,3275,3275,3260,1012
|
|
20231122,091100,144776985,3275,3275,3275,3260,545
|
|
20231122,091000,142995110,3260,3250,3270,3245,2813
|
|
20231122,090900,133829810,3245,3245,3245,3245,1000
|
|
20231122,090800,130584810,3245,3245,3245,3245,2238
|
|
20231122,090700,123322500,3240,3250,3250,3240,9208
|
|
20231122,090600,93434385,3250,3255,3255,3250,3919
|
|
20231122,090500,80689260,3255,3255,3255,3255,219
|
|
20231122,090400,79976415,3265,3255,3265,3250,3010
|
|
20231122,090300,70183170,3265,3265,3265,3265,1
|
|
20231122,090200,70179905,3265,3250,3265,3250,633
|
|
20231122,090100,68121395,3250,3265,3265,3250,1403
|
|
20231122,090000,63556850,3265,3245,3270,3245,19571
|