664 lines
33 KiB
CSV
664 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,200100,4046639770,4140,4140,4140,4140,7219
|
|
20231128,200000,4046639770,4140,4140,4140,4140,0
|
|
20231128,195900,4046639770,4140,4140,4140,4140,0
|
|
20231128,195800,4046639770,4140,4140,4140,4140,0
|
|
20231128,195700,4046639770,4140,4140,4140,4140,0
|
|
20231128,195600,4046639770,4140,4140,4140,4140,0
|
|
20231128,195500,4046639770,4140,4140,4140,4140,0
|
|
20231128,195400,4046639770,4140,4140,4140,4140,0
|
|
20231128,195300,4046639770,4140,4140,4140,4140,0
|
|
20231128,195200,4046639770,4140,4140,4140,4140,0
|
|
20231128,195100,4046639770,4140,4140,4140,4140,0
|
|
20231128,195000,4046639770,4140,4140,4140,4140,0
|
|
20231128,194900,4046639770,4140,4140,4140,4140,0
|
|
20231128,194800,4046639770,4140,4140,4140,4140,0
|
|
20231128,194700,4046639770,4140,4140,4140,4140,0
|
|
20231128,194600,4046639770,4140,4140,4140,4140,0
|
|
20231128,194500,4046639770,4140,4140,4140,4140,0
|
|
20231128,194400,4046639770,4140,4140,4140,4140,0
|
|
20231128,194300,4046639770,4140,4140,4140,4140,0
|
|
20231128,194200,4046639770,4140,4140,4140,4140,0
|
|
20231128,194100,4046639770,4140,4140,4140,4140,0
|
|
20231128,194000,4046639770,4140,4140,4140,4140,0
|
|
20231128,193900,4046639770,4140,4140,4140,4140,0
|
|
20231128,193800,4046639770,4140,4140,4140,4140,0
|
|
20231128,193700,4046639770,4140,4140,4140,4140,0
|
|
20231128,193600,4046639770,4140,4140,4140,4140,0
|
|
20231128,193500,4046639770,4140,4140,4140,4140,0
|
|
20231128,193400,4046639770,4140,4140,4140,4140,0
|
|
20231128,193300,4046639770,4140,4140,4140,4140,0
|
|
20231128,193200,4046639770,4140,4140,4140,4140,0
|
|
20231128,193100,4046639770,4140,4140,4140,4140,7219
|
|
20231128,193000,4046639770,4140,4140,4140,4140,0
|
|
20231128,192900,4046639770,4140,4140,4140,4140,0
|
|
20231128,192800,4046639770,4140,4140,4140,4140,0
|
|
20231128,192700,4046639770,4140,4140,4140,4140,0
|
|
20231128,192600,4046639770,4140,4140,4140,4140,0
|
|
20231128,192500,4046639770,4140,4140,4140,4140,0
|
|
20231128,192400,4046639770,4140,4140,4140,4140,0
|
|
20231128,192300,4046639770,4140,4140,4140,4140,0
|
|
20231128,192200,4046639770,4140,4140,4140,4140,0
|
|
20231128,192100,4046639770,4140,4140,4140,4140,0
|
|
20231128,192000,4046639770,4140,4140,4140,4140,0
|
|
20231128,191900,4046639770,4140,4140,4140,4140,0
|
|
20231128,191800,4046639770,4140,4140,4140,4140,0
|
|
20231128,191700,4046639770,4140,4140,4140,4140,0
|
|
20231128,191600,4046639770,4140,4140,4140,4140,0
|
|
20231128,191500,4046639770,4140,4140,4140,4140,0
|
|
20231128,191400,4046639770,4140,4140,4140,4140,0
|
|
20231128,191300,4046639770,4140,4140,4140,4140,0
|
|
20231128,191200,4046639770,4140,4140,4140,4140,0
|
|
20231128,191100,4046639770,4140,4140,4140,4140,0
|
|
20231128,191000,4046639770,4140,4140,4140,4140,0
|
|
20231128,190900,4046639770,4140,4140,4140,4140,0
|
|
20231128,190800,4046639770,4140,4140,4140,4140,0
|
|
20231128,190700,4046639770,4140,4140,4140,4140,0
|
|
20231128,190600,4046639770,4140,4140,4140,4140,0
|
|
20231128,190500,4046639770,4140,4140,4140,4140,0
|
|
20231128,190400,4046639770,4140,4140,4140,4140,0
|
|
20231128,190300,4046639770,4140,4140,4140,4140,0
|
|
20231128,190200,4046639770,4140,4140,4140,4140,0
|
|
20231128,190100,4046639770,4140,4140,4140,4140,7219
|
|
20231128,190000,4046639770,4140,4140,4140,4140,0
|
|
20231128,185900,4046639770,4140,4140,4140,4140,0
|
|
20231128,185800,4046639770,4140,4140,4140,4140,0
|
|
20231128,185700,4046639770,4140,4140,4140,4140,0
|
|
20231128,185600,4046639770,4140,4140,4140,4140,0
|
|
20231128,185500,4046639770,4140,4140,4140,4140,0
|
|
20231128,185400,4046639770,4140,4140,4140,4140,0
|
|
20231128,185300,4046639770,4140,4140,4140,4140,0
|
|
20231128,185200,4046639770,4140,4140,4140,4140,0
|
|
20231128,185100,4046639770,4140,4140,4140,4140,0
|
|
20231128,185000,4046639770,4140,4140,4140,4140,0
|
|
20231128,184900,4046639770,4140,4140,4140,4140,0
|
|
20231128,184800,4046639770,4140,4140,4140,4140,0
|
|
20231128,184700,4046639770,4140,4140,4140,4140,0
|
|
20231128,184600,4046639770,4140,4140,4140,4140,0
|
|
20231128,184500,4046639770,4140,4140,4140,4140,0
|
|
20231128,184400,4046639770,4140,4140,4140,4140,0
|
|
20231128,184300,4046639770,4140,4140,4140,4140,0
|
|
20231128,184200,4046639770,4140,4140,4140,4140,0
|
|
20231128,184100,4046639770,4140,4140,4140,4140,0
|
|
20231128,184000,4046639770,4140,4140,4140,4140,0
|
|
20231128,183900,4046639770,4140,4140,4140,4140,0
|
|
20231128,183800,4046639770,4140,4140,4140,4140,0
|
|
20231128,183700,4046639770,4140,4140,4140,4140,0
|
|
20231128,183600,4046639770,4140,4140,4140,4140,0
|
|
20231128,183500,4046639770,4140,4140,4140,4140,0
|
|
20231128,183400,4046639770,4140,4140,4140,4140,0
|
|
20231128,183300,4046639770,4140,4140,4140,4140,0
|
|
20231128,183200,4046639770,4140,4140,4140,4140,0
|
|
20231128,183100,4046639770,4140,4140,4140,4140,7219
|
|
20231128,183000,4046639770,4140,4140,4140,4140,0
|
|
20231128,182900,4046639770,4140,4140,4140,4140,0
|
|
20231128,182800,4046639770,4140,4140,4140,4140,0
|
|
20231128,182700,4046639770,4140,4140,4140,4140,0
|
|
20231128,182600,4046639770,4140,4140,4140,4140,0
|
|
20231128,182500,4046639770,4140,4140,4140,4140,0
|
|
20231128,182400,4046639770,4140,4140,4140,4140,0
|
|
20231128,182300,4046639770,4140,4140,4140,4140,0
|
|
20231128,182200,4046639770,4140,4140,4140,4140,0
|
|
20231128,182100,4046639770,4140,4140,4140,4140,0
|
|
20231128,182000,4046639770,4140,4140,4140,4140,0
|
|
20231128,181900,4046639770,4140,4140,4140,4140,0
|
|
20231128,181800,4046639770,4140,4140,4140,4140,0
|
|
20231128,181700,4046639770,4140,4140,4140,4140,0
|
|
20231128,181600,4046639770,4140,4140,4140,4140,0
|
|
20231128,181500,4046639770,4140,4140,4140,4140,0
|
|
20231128,181400,4046639770,4140,4140,4140,4140,0
|
|
20231128,181300,4046639770,4140,4140,4140,4140,0
|
|
20231128,181200,4046639770,4140,4140,4140,4140,0
|
|
20231128,181100,4046639770,4140,4140,4140,4140,0
|
|
20231128,181000,4046639770,4140,4140,4140,4140,0
|
|
20231128,180900,4046639770,4140,4140,4140,4140,0
|
|
20231128,180800,4046639770,4140,4140,4140,4140,0
|
|
20231128,180700,4046639770,4140,4140,4140,4140,0
|
|
20231128,180600,4046639770,4140,4140,4140,4140,0
|
|
20231128,180500,4046639770,4140,4140,4140,4140,0
|
|
20231128,180400,4046639770,4140,4140,4140,4140,0
|
|
20231128,180300,4046639770,4140,4140,4140,4140,0
|
|
20231128,180200,4046639770,4140,4140,4140,4140,0
|
|
20231128,180100,4046639770,4140,4140,4140,4140,7219
|
|
20231128,180000,4046639770,4140,4140,4140,4140,0
|
|
20231128,175900,4046639770,4140,4140,4140,4140,0
|
|
20231128,175800,4046639770,4140,4140,4140,4140,0
|
|
20231128,175700,4046639770,4140,4140,4140,4140,0
|
|
20231128,175600,4046639770,4140,4140,4140,4140,0
|
|
20231128,175500,4046639770,4140,4140,4140,4140,0
|
|
20231128,175400,4046639770,4140,4140,4140,4140,0
|
|
20231128,175300,4046639770,4140,4140,4140,4140,0
|
|
20231128,175200,4046639770,4140,4140,4140,4140,0
|
|
20231128,175100,4046639770,4140,4140,4140,4140,0
|
|
20231128,175000,4046639770,4140,4140,4140,4140,0
|
|
20231128,174900,4046639770,4140,4140,4140,4140,0
|
|
20231128,174800,4046639770,4140,4140,4140,4140,0
|
|
20231128,174700,4046639770,4140,4140,4140,4140,0
|
|
20231128,174600,4046639770,4140,4140,4140,4140,0
|
|
20231128,174500,4046639770,4140,4140,4140,4140,0
|
|
20231128,174400,4046639770,4140,4140,4140,4140,0
|
|
20231128,174300,4046639770,4140,4140,4140,4140,0
|
|
20231128,174200,4046639770,4140,4140,4140,4140,0
|
|
20231128,174100,4046639770,4140,4140,4140,4140,0
|
|
20231128,174000,4046639770,4140,4140,4140,4140,0
|
|
20231128,173900,4046639770,4140,4140,4140,4140,0
|
|
20231128,173800,4046639770,4140,4140,4140,4140,0
|
|
20231128,173700,4046639770,4140,4140,4140,4140,0
|
|
20231128,173600,4046639770,4140,4140,4140,4140,0
|
|
20231128,173500,4046639770,4140,4140,4140,4140,0
|
|
20231128,173400,4046639770,4140,4140,4140,4140,0
|
|
20231128,173300,4046639770,4140,4140,4140,4140,0
|
|
20231128,173200,4046639770,4140,4140,4140,4140,0
|
|
20231128,173100,4046639770,4140,4140,4140,4140,7219
|
|
20231128,173000,4046639770,4140,4140,4140,4140,0
|
|
20231128,172900,4046639770,4140,4140,4140,4140,0
|
|
20231128,172800,4046639770,4140,4140,4140,4140,0
|
|
20231128,172700,4046639770,4140,4140,4140,4140,0
|
|
20231128,172600,4046639770,4140,4140,4140,4140,0
|
|
20231128,172500,4046639770,4140,4140,4140,4140,0
|
|
20231128,172400,4046639770,4140,4140,4140,4140,0
|
|
20231128,172300,4046639770,4140,4140,4140,4140,0
|
|
20231128,172200,4046639770,4140,4140,4140,4140,0
|
|
20231128,172100,4046639770,4140,4140,4140,4140,0
|
|
20231128,172000,4046639770,4140,4140,4140,4140,0
|
|
20231128,171900,4046639770,4140,4140,4140,4140,0
|
|
20231128,171800,4046639770,4140,4140,4140,4140,0
|
|
20231128,171700,4046639770,4140,4140,4140,4140,0
|
|
20231128,171600,4046639770,4140,4140,4140,4140,0
|
|
20231128,171500,4046639770,4140,4140,4140,4140,0
|
|
20231128,171400,4046639770,4140,4140,4140,4140,0
|
|
20231128,171300,4046639770,4140,4140,4140,4140,0
|
|
20231128,171200,4046639770,4140,4140,4140,4140,0
|
|
20231128,171100,4046639770,4140,4140,4140,4140,0
|
|
20231128,171000,4046639770,4140,4140,4140,4140,0
|
|
20231128,170900,4046639770,4140,4140,4140,4140,0
|
|
20231128,170800,4046639770,4140,4140,4140,4140,0
|
|
20231128,170700,4046639770,4140,4140,4140,4140,0
|
|
20231128,170600,4046639770,4140,4140,4140,4140,0
|
|
20231128,170500,4046639770,4140,4140,4140,4140,0
|
|
20231128,170400,4046639770,4140,4140,4140,4140,0
|
|
20231128,170300,4046639770,4140,4140,4140,4140,0
|
|
20231128,170200,4046639770,4140,4140,4140,4140,0
|
|
20231128,170100,4046639770,4140,4140,4140,4140,7219
|
|
20231128,170000,4046639770,4140,4140,4140,4140,0
|
|
20231128,165900,4046639770,4140,4140,4140,4140,0
|
|
20231128,165800,4046639770,4140,4140,4140,4140,0
|
|
20231128,165700,4046639770,4140,4140,4140,4140,0
|
|
20231128,165600,4046639770,4140,4140,4140,4140,0
|
|
20231128,165500,4046639770,4140,4140,4140,4140,0
|
|
20231128,165400,4046639770,4140,4140,4140,4140,0
|
|
20231128,165300,4046639770,4140,4140,4140,4140,0
|
|
20231128,165200,4046639770,4140,4140,4140,4140,0
|
|
20231128,165100,4046639770,4140,4140,4140,4140,0
|
|
20231128,165000,4046639770,4140,4140,4140,4140,0
|
|
20231128,164900,4046639770,4140,4140,4140,4140,0
|
|
20231128,164800,4046639770,4140,4140,4140,4140,0
|
|
20231128,164700,4046639770,4140,4140,4140,4140,0
|
|
20231128,164600,4046639770,4140,4140,4140,4140,0
|
|
20231128,164500,4046639770,4140,4140,4140,4140,0
|
|
20231128,164400,4046639770,4140,4140,4140,4140,0
|
|
20231128,164300,4046639770,4140,4140,4140,4140,0
|
|
20231128,164200,4046639770,4140,4140,4140,4140,0
|
|
20231128,164100,4046639770,4140,4140,4140,4140,0
|
|
20231128,164000,4046639770,4140,4140,4140,4140,0
|
|
20231128,163900,4046639770,4140,4140,4140,4140,0
|
|
20231128,163800,4046639770,4140,4140,4140,4140,0
|
|
20231128,163700,4046639770,4140,4140,4140,4140,0
|
|
20231128,163600,4046639770,4140,4140,4140,4140,0
|
|
20231128,163500,4046639770,4140,4140,4140,4140,0
|
|
20231128,163400,4046639770,4140,4140,4140,4140,0
|
|
20231128,163300,4046639770,4140,4140,4140,4140,0
|
|
20231128,163200,4046639770,4140,4140,4140,4140,0
|
|
20231128,163100,4046639770,4140,4140,4140,4140,7219
|
|
20231128,163000,4046639770,4140,4140,4140,4140,0
|
|
20231128,162900,4046639770,4140,4140,4140,4140,0
|
|
20231128,162800,4046639770,4140,4140,4140,4140,0
|
|
20231128,162700,4046639770,4140,4140,4140,4140,0
|
|
20231128,162600,4046639770,4140,4140,4140,4140,0
|
|
20231128,162500,4046639770,4140,4140,4140,4140,0
|
|
20231128,162400,4046639770,4140,4140,4140,4140,0
|
|
20231128,162300,4046639770,4140,4140,4140,4140,0
|
|
20231128,162200,4046639770,4140,4140,4140,4140,0
|
|
20231128,162100,4046639770,4140,4140,4140,4140,0
|
|
20231128,162000,4046639770,4140,4140,4140,4140,0
|
|
20231128,161900,4046639770,4140,4140,4140,4140,0
|
|
20231128,161800,4046639770,4140,4140,4140,4140,0
|
|
20231128,161700,4046639770,4140,4140,4140,4140,0
|
|
20231128,161600,4046639770,4140,4140,4140,4140,0
|
|
20231128,161500,4046639770,4140,4140,4140,4140,0
|
|
20231128,161400,4046639770,4140,4140,4140,4140,0
|
|
20231128,161300,4046639770,4140,4140,4140,4140,0
|
|
20231128,161200,4046639770,4140,4140,4140,4140,0
|
|
20231128,161100,4046639770,4140,4140,4140,4140,0
|
|
20231128,161000,4046639770,4140,4140,4140,4140,0
|
|
20231128,160900,4046639770,4140,4140,4140,4140,0
|
|
20231128,160800,4046639770,4140,4140,4140,4140,0
|
|
20231128,160700,4046639770,4140,4140,4140,4140,0
|
|
20231128,160600,4046639770,4140,4140,4140,4140,0
|
|
20231128,160500,4046639770,4140,4140,4140,4140,0
|
|
20231128,160400,4046639770,4140,4140,4140,4140,0
|
|
20231128,160300,4046639770,4140,4140,4140,4140,0
|
|
20231128,160200,4046639770,4140,4140,4140,4140,0
|
|
20231128,160100,4046639770,4140,4140,4140,4140,7219
|
|
20231128,160000,4046639770,4140,4140,4140,4140,0
|
|
20231128,155900,4046639770,4140,4140,4140,4140,0
|
|
20231128,155800,4046639770,4140,4140,4140,4140,0
|
|
20231128,155700,4046639770,4140,4140,4140,4140,0
|
|
20231128,155600,4046639770,4140,4140,4140,4140,0
|
|
20231128,155500,4046639770,4140,4140,4140,4140,0
|
|
20231128,155400,4046639770,4140,4140,4140,4140,0
|
|
20231128,155300,4046639770,4140,4140,4140,4140,0
|
|
20231128,155200,4046639770,4140,4140,4140,4140,0
|
|
20231128,155100,4046639770,4140,4140,4140,4140,0
|
|
20231128,155000,4046639770,4140,4140,4140,4140,0
|
|
20231128,154900,4046639770,4140,4140,4140,4140,0
|
|
20231128,154800,4046639770,4140,4140,4140,4140,0
|
|
20231128,154700,4046639770,4140,4140,4140,4140,0
|
|
20231128,154600,4046639770,4140,4140,4140,4140,0
|
|
20231128,154500,4046639770,4140,4140,4140,4140,0
|
|
20231128,154400,4046639770,4140,4140,4140,4140,0
|
|
20231128,154300,4046639770,4140,4140,4140,4140,0
|
|
20231128,154200,4046639770,4140,4140,4140,4140,0
|
|
20231128,154100,4046639770,4140,4140,4140,4140,0
|
|
20231128,154000,4046639770,4140,4140,4140,4140,0
|
|
20231128,153900,4046639770,4140,4140,4140,4140,0
|
|
20231128,153800,4046639770,4140,4140,4140,4140,0
|
|
20231128,153700,4046639770,4140,4140,4140,4140,0
|
|
20231128,153600,4046639770,4140,4140,4140,4140,0
|
|
20231128,153500,4046639770,4140,4140,4140,4140,0
|
|
20231128,153400,4046639770,4140,4140,4140,4140,0
|
|
20231128,153300,4046639770,4140,4140,4140,4140,0
|
|
20231128,153200,4046639770,4140,4140,4140,4140,0
|
|
20231128,153100,4046639770,4140,4140,4140,4140,7219
|
|
20231128,153000,4046639770,4140,4140,4140,4140,7219
|
|
20231128,152900,4016753110,4160,4160,4160,4160,0
|
|
20231128,152800,4016753110,4160,4160,4160,4160,0
|
|
20231128,152700,4016753110,4160,4160,4160,4160,0
|
|
20231128,152600,4016753110,4160,4160,4160,4160,0
|
|
20231128,152500,4016753110,4160,4160,4160,4160,0
|
|
20231128,152400,4016753110,4160,4160,4160,4160,0
|
|
20231128,152300,4016753110,4160,4160,4160,4160,0
|
|
20231128,152200,4016753110,4160,4160,4160,4160,0
|
|
20231128,152100,4016753110,4160,4160,4160,4160,0
|
|
20231128,152000,4016753110,4160,4160,4160,4160,0
|
|
20231128,151900,4016753110,4160,4135,4165,4120,11389
|
|
20231128,151800,3969451865,4135,4145,4150,4135,8293
|
|
20231128,151700,3935064435,4140,4130,4140,4125,1487
|
|
20231128,151600,3928914025,4130,4115,4135,4115,7495
|
|
20231128,151500,3897978190,4105,4100,4115,4100,1311
|
|
20231128,151400,3892590490,4085,4085,4095,4080,3899
|
|
20231128,151300,3876662840,4085,4085,4085,4080,1148
|
|
20231128,151200,3871976360,4085,4090,4090,4085,1629
|
|
20231128,151100,3865316830,4095,4075,4095,4075,1368
|
|
20231128,151000,3859725455,4085,4090,4090,4085,2014
|
|
20231128,150900,3851495005,4095,4095,4100,4090,1130
|
|
20231128,150800,3846868070,4110,4115,4115,4110,4069
|
|
20231128,150700,3830144380,4115,4115,4120,4115,1760
|
|
20231128,150600,3822893830,4120,4090,4120,4085,7974
|
|
20231128,150500,3790150500,4085,4065,4085,4065,3457
|
|
20231128,150400,3776065475,4065,4065,4065,4060,716
|
|
20231128,150300,3773155600,4065,4055,4065,4050,1521
|
|
20231128,150200,3766980335,4055,4055,4060,4055,1007
|
|
20231128,150100,3762895150,4055,4040,4055,4040,2066
|
|
20231128,150000,3754523835,4040,4050,4050,4040,4660
|
|
20231128,145900,3735674475,4055,4045,4055,4045,1050
|
|
20231128,145800,3731424785,4045,4035,4045,4030,1663
|
|
20231128,145700,3724707575,4040,4045,4050,4035,988
|
|
20231128,145600,3720715515,4055,4045,4055,4040,1978
|
|
20231128,145500,3712708180,4045,4040,4045,4030,1064
|
|
20231128,145400,3708414985,4035,4035,4040,4035,617
|
|
20231128,145300,3705924240,4035,4025,4040,4025,7881
|
|
20231128,145200,3674121815,4025,4020,4025,4020,597
|
|
20231128,145100,3671719400,4020,4030,4030,4020,5048
|
|
20231128,145000,3651401410,4030,4035,4035,4030,892
|
|
20231128,144900,3647806505,4035,4030,4035,4030,782
|
|
20231128,144800,3644653135,4030,4030,4030,4025,1040
|
|
20231128,144700,3640465600,4025,4030,4030,4025,101
|
|
20231128,144600,3640058575,4030,4030,4035,4030,1464
|
|
20231128,144500,3634158585,4030,4030,4030,4025,508
|
|
20231128,144400,3632111380,4025,4030,4040,4025,630
|
|
20231128,144300,3629572230,4035,4020,4035,4020,3277
|
|
20231128,144200,3616363745,4020,4020,4020,4015,1245
|
|
20231128,144100,3611358850,4020,4020,4020,4020,4
|
|
20231128,144000,3611342770,4020,4020,4020,4020,607
|
|
20231128,143900,3608902630,4020,4020,4030,4015,7363
|
|
20231128,143800,3579307495,4020,4020,4020,4020,5004
|
|
20231128,143700,3559191415,4020,4030,4030,4015,5702
|
|
20231128,143600,3536272835,4030,4030,4030,4020,6018
|
|
20231128,143500,3512025455,4030,4030,4035,4030,1362
|
|
20231128,143400,3506536585,4030,4030,4030,4030,753
|
|
20231128,143300,3503501995,4015,4015,4015,4015,335
|
|
20231128,143200,3502156970,4015,4015,4015,4010,737
|
|
20231128,143100,3499201330,4025,4025,4025,4025,248
|
|
20231128,143000,3498203130,4015,4025,4025,4010,3557
|
|
20231128,142900,3483924780,4025,4020,4025,4015,381
|
|
20231128,142800,3482392935,4020,4025,4025,4015,1157
|
|
20231128,142700,3477742410,4015,4015,4015,4015,200
|
|
20231128,142600,3476939410,4015,4025,4025,4010,4504
|
|
20231128,142500,3458845285,4030,4030,4035,4030,1230
|
|
20231128,142400,3453888235,4030,4035,4035,4030,2088
|
|
20231128,142300,3445467885,4040,4030,4040,4030,1256
|
|
20231128,142200,3440401440,4035,4035,4035,4035,257
|
|
20231128,142100,3439364445,4040,4030,4040,4030,868
|
|
20231128,142000,3435861405,4030,4025,4030,4025,430
|
|
20231128,141900,3434128535,4025,4025,4025,4025,445
|
|
20231128,141800,3432337410,4025,4025,4025,4025,250
|
|
20231128,141700,3431331160,4025,4025,4030,4025,4385
|
|
20231128,141600,3413660110,4020,4015,4020,4015,289
|
|
20231128,141500,3412499765,4015,4015,4015,4015,74
|
|
20231128,141400,3412202655,4015,4015,4020,4015,757
|
|
20231128,141300,3409162630,4015,4020,4020,4015,580
|
|
20231128,141200,3406833745,4025,4030,4030,4020,981
|
|
20231128,141100,3402884455,4030,4035,4035,4030,153
|
|
20231128,141000,3402267215,4035,4035,4035,4035,298
|
|
20231128,140900,3401064785,4030,4010,4030,4010,5349
|
|
20231128,140800,3379551235,4005,4010,4015,4005,2000
|
|
20231128,140700,3371529030,4010,4015,4015,4010,862
|
|
20231128,140600,3368070625,4015,4015,4015,4015,959
|
|
20231128,140500,3364220240,4015,4015,4015,4015,245
|
|
20231128,140400,3363236565,4010,4015,4015,4010,1826
|
|
20231128,140300,3355910925,4015,4015,4015,4010,2438
|
|
20231128,140200,3346123855,4015,4015,4015,4010,406
|
|
20231128,140100,3344494060,4015,4015,4015,4010,1882
|
|
20231128,140000,3336941415,4020,4020,4020,4015,2073
|
|
20231128,135900,3328608955,4020,4020,4020,4020,14
|
|
20231128,135800,3328552675,4015,4010,4015,4005,5238
|
|
20231128,135700,3307537495,4010,4015,4015,4010,1596
|
|
20231128,135600,3301137525,4010,4025,4025,4010,1372
|
|
20231128,135500,3295624850,4025,4035,4035,4025,5209
|
|
20231128,135400,3274624990,4040,4040,4040,4035,1835
|
|
20231128,135300,3267212615,4040,4040,4040,4040,21
|
|
20231128,135200,3267127775,4035,4040,4045,4035,1424
|
|
20231128,135100,3261375515,4045,4040,4045,4040,2525
|
|
20231128,135000,3251163515,4045,4050,4050,4040,1838
|
|
20231128,134900,3243729325,4045,4040,4050,4040,1320
|
|
20231128,134800,3238390765,4035,4050,4050,4035,3159
|
|
20231128,134700,3225639065,4040,4050,4055,4040,1005
|
|
20231128,134600,3221575215,4050,4050,4050,4045,700
|
|
20231128,134500,3218740740,4050,4045,4050,4045,2000
|
|
20231128,134400,3210641440,4045,4045,4045,4035,186
|
|
20231128,134300,3209890810,4035,4045,4045,4035,950
|
|
20231128,134200,3206053830,4045,4040,4045,4040,1482
|
|
20231128,134100,3200059365,4045,4035,4045,4035,71
|
|
20231128,134000,3199772870,4035,4025,4035,4025,1492
|
|
20231128,133900,3193760110,4025,4025,4025,4025,1481
|
|
20231128,133800,3187799085,4025,4015,4025,4015,2966
|
|
20231128,133700,3175884685,4015,4010,4015,4010,2498
|
|
20231128,133600,3165867680,4015,4000,4015,3995,8856
|
|
20231128,133500,3130403535,4000,4000,4000,3980,2241
|
|
20231128,133400,3121440335,3980,3985,4000,3975,9104
|
|
20231128,133300,3085211840,3985,4015,4015,3980,29673
|
|
20231128,133200,2966633570,4015,4015,4015,4015,515
|
|
20231128,133100,2964565845,4025,4015,4025,4005,3588
|
|
20231128,133000,2950166815,4015,4015,4015,4010,1146
|
|
20231128,132900,2945568840,4010,4025,4025,4010,2310
|
|
20231128,132800,2936294000,4025,4025,4025,4010,1027
|
|
20231128,132700,2932175455,4005,4035,4035,4005,14684
|
|
20231128,132600,2873203785,4030,4045,4045,4030,2593
|
|
20231128,132500,2862739030,4045,4040,4045,4035,125
|
|
20231128,132400,2862234240,4030,4050,4050,4030,3976
|
|
20231128,132300,2846210200,4030,4045,4050,4030,4125
|
|
20231128,132200,2829553675,4045,4045,4045,4040,374
|
|
20231128,132100,2828042140,4040,4050,4050,4040,2335
|
|
20231128,132000,2818605125,4045,4065,4065,4045,2439
|
|
20231128,131900,2808706945,4065,4060,4065,4060,1610
|
|
20231128,131800,2802163105,4060,4060,4065,4060,1223
|
|
20231128,131700,2797197650,4060,4065,4065,4040,4799
|
|
20231128,131600,2777750480,4055,4055,4055,4055,0
|
|
20231128,131500,2777750480,4055,4045,4055,4045,5063
|
|
20231128,131400,2757261460,4045,4045,4045,4040,700
|
|
20231128,131300,2754430435,4045,4045,4045,4040,956
|
|
20231128,131200,2750563560,4045,4040,4045,4040,677
|
|
20231128,131100,2747826660,4045,4040,4045,4040,546
|
|
20231128,131000,2745619770,4035,4040,4040,4030,539
|
|
20231128,130900,2743444510,4040,4025,4040,4020,547
|
|
20231128,130800,2741240960,4025,4030,4035,4020,2802
|
|
20231128,130700,2729956190,4035,4020,4040,4020,556
|
|
20231128,130600,2727717670,4020,4040,4045,4010,10591
|
|
20231128,130500,2685121190,4040,4080,4080,4040,4186
|
|
20231128,130400,2668158130,4060,4070,4085,4060,4205
|
|
20231128,130300,2651052580,4070,4085,4085,4070,2873
|
|
20231128,130200,2639338795,4085,4085,4090,4085,2980
|
|
20231128,130100,2627156155,4085,4085,4085,4070,2042
|
|
20231128,130000,2618829935,4085,4070,4085,4060,3748
|
|
20231128,125900,2603552405,4060,4065,4070,4060,2069
|
|
20231128,125800,2595144735,4060,4030,4060,4020,4246
|
|
20231128,125700,2577996680,4020,4045,4065,4015,9975
|
|
20231128,125600,2537843700,4040,4080,4095,4040,9319
|
|
20231128,125500,2500039375,4090,4130,4130,4090,5279
|
|
20231128,125400,2478361940,4130,4155,4155,4120,6484
|
|
20231128,125300,2451482775,4155,4160,4165,4155,1108
|
|
20231128,125200,2446871540,4130,4105,4150,4095,43970
|
|
20231128,125100,2265421730,4105,4100,4110,4100,2626
|
|
20231128,125000,2254634330,4110,4080,4125,4080,3921
|
|
20231128,124900,2238608795,4090,4065,4090,4050,2920
|
|
20231128,124800,2226754585,4040,4050,4095,4040,19772
|
|
20231128,124700,2146483900,4025,4050,4050,3990,18185
|
|
20231128,124600,2073422665,4060,4045,4060,4035,10026
|
|
20231128,124500,2032876010,4045,4135,4135,4045,45627
|
|
20231128,124400,1846558660,4140,4140,4140,4120,7224
|
|
20231128,124300,1816741190,4140,4145,4150,4140,2789
|
|
20231128,124200,1805191320,4145,4145,4150,4145,1305
|
|
20231128,124100,1799781560,4155,4155,4155,4140,4016
|
|
20231128,124000,1783113840,4150,4170,4200,4150,15251
|
|
20231128,123900,1719590560,4165,4160,4165,4150,8112
|
|
20231128,123800,1685844410,4160,4150,4160,4130,5217
|
|
20231128,123700,1664188870,4155,4140,4155,4130,3922
|
|
20231128,123600,1647930420,4155,4155,4155,4135,1919
|
|
20231128,123500,1639991720,4140,4165,4165,4140,1509
|
|
20231128,123400,1633740590,4140,4155,4165,4140,3044
|
|
20231128,123300,1621103785,4160,4160,4180,4140,5076
|
|
20231128,123200,1600009610,4180,4170,4185,4165,12456
|
|
20231128,123100,1548068340,4170,4105,4170,4100,7260
|
|
20231128,123000,1518081610,4135,4200,4205,4095,16957
|
|
20231128,122900,1447707420,4200,4215,4245,4150,26954
|
|
20231128,122800,1334764455,4230,4250,4255,4210,7926
|
|
20231128,122700,1301320925,4250,4290,4290,4220,14897
|
|
20231128,122600,1237981180,4280,4300,4300,4280,786
|
|
20231128,122500,1234612030,4295,4320,4320,4285,1914
|
|
20231128,122400,1226383605,4325,4340,4340,4280,6342
|
|
20231128,122300,1199041800,4340,4380,4380,4340,7409
|
|
20231128,122200,1166741505,4380,4385,4385,4370,1387
|
|
20231128,122100,1160675095,4385,4390,4390,4385,510
|
|
20231128,122000,1158437095,4395,4385,4395,4385,258
|
|
20231128,121900,1157304310,4390,4380,4390,4380,206
|
|
20231128,121800,1156401025,4380,4375,4380,4375,139
|
|
20231128,121700,1155792230,4370,4370,4370,4370,39
|
|
20231128,121600,1155621800,4380,4380,4380,4380,117
|
|
20231128,121500,1155109340,4380,4380,4380,4380,25
|
|
20231128,121400,1154999840,4380,4380,4380,4375,666
|
|
20231128,121300,1152085395,4385,4380,4385,4375,19
|
|
20231128,121200,1152002160,4375,4375,4385,4375,299
|
|
20231128,121100,1150693870,4375,4375,4375,4375,5
|
|
20231128,121000,1150671995,4375,4375,4375,4375,97
|
|
20231128,120900,1150247620,4375,4370,4375,4370,53
|
|
20231128,120800,1150015885,4375,4375,4375,4375,134
|
|
20231128,120700,1149429635,4380,4375,4380,4375,645
|
|
20231128,120600,1146607745,4380,4380,4380,4380,160
|
|
20231128,120500,1145906945,4380,4380,4380,4380,261
|
|
20231128,120400,1144763765,4380,4385,4385,4380,34
|
|
20231128,120300,1144614720,4380,4380,4380,4380,9
|
|
20231128,120200,1144575300,4380,4385,4385,4380,213
|
|
20231128,120100,1143642135,4385,4385,4385,4385,6
|
|
20231128,120000,1143615825,4385,4385,4385,4385,634
|
|
20231128,115900,1140835735,4385,4385,4385,4385,10
|
|
20231128,115800,1140791885,4385,4400,4400,4385,1464
|
|
20231128,115700,1134362455,4400,4395,4400,4395,314
|
|
20231128,115600,1132980895,4390,4390,4390,4390,19
|
|
20231128,115500,1132897485,4390,4395,4395,4390,217
|
|
20231128,115400,1131944605,4395,4395,4395,4395,138
|
|
20231128,115300,1131338095,4400,4390,4400,4390,123
|
|
20231128,115200,1130797125,4390,4395,4395,4390,331
|
|
20231128,115100,1129342435,4395,4395,4400,4395,315
|
|
20231128,115000,1127958005,4395,4395,4395,4395,23
|
|
20231128,114900,1127856920,4395,4395,4400,4395,69
|
|
20231128,114800,1127553650,4395,4400,4400,4395,351
|
|
20231128,114700,1126009305,4400,4400,4400,4400,23
|
|
20231128,114600,1125908105,4400,4405,4405,4400,385
|
|
20231128,114500,1124212630,4410,4405,4410,4405,225
|
|
20231128,114400,1123221450,4415,4405,4415,4405,7
|
|
20231128,114300,1123190590,4405,4415,4415,4405,11
|
|
20231128,114200,1123142105,4420,4415,4420,4415,74
|
|
20231128,114100,1122815175,4420,4415,4420,4415,212
|
|
20231128,114000,1121878300,4420,4420,4420,4420,535
|
|
20231128,113900,1119513600,4420,4415,4420,4415,342
|
|
20231128,113800,1118003025,4415,4395,4415,4395,1284
|
|
20231128,113700,1112335420,4400,4400,4400,4400,262
|
|
20231128,113600,1111182620,4400,4400,4400,4400,151
|
|
20231128,113500,1110518220,4400,4400,4400,4400,29
|
|
20231128,113400,1110390620,4400,4400,4400,4400,701
|
|
20231128,113300,1107306220,4400,4400,4400,4400,105
|
|
20231128,113200,1106844220,4400,4420,4420,4400,2668
|
|
20231128,113100,1095067520,4420,4420,4425,4420,126
|
|
20231128,113000,1094510550,4425,4415,4425,4415,330
|
|
20231128,112900,1093052000,4415,4415,4415,4415,10
|
|
20231128,112800,1093007850,4415,4420,4430,4415,231
|
|
20231128,112700,1091987890,4420,4415,4420,4415,39
|
|
20231128,112600,1091815635,4415,4415,4415,4415,452
|
|
20231128,112500,1089820055,4415,4415,4420,4415,251
|
|
20231128,112400,1088711390,4420,4420,4420,4410,465
|
|
20231128,112300,1086658620,4415,4415,4415,4415,22
|
|
20231128,112200,1086561490,4420,4435,4435,4420,1077
|
|
20231128,112100,1081801125,4430,4450,4450,4425,2248
|
|
20231128,112000,1071846280,4450,4455,4455,4450,672
|
|
20231128,111900,1068855230,4455,4460,4460,4450,476
|
|
20231128,111800,1066734995,4460,4430,4460,4430,6085
|
|
20231128,111700,1039739430,4425,4430,4430,4425,73
|
|
20231128,111600,1039416400,4425,4425,4430,4420,528
|
|
20231128,111500,1037079715,4425,4420,4430,4420,651
|
|
20231128,111400,1034198080,4420,4425,4430,4420,267
|
|
20231128,111300,1033016200,4425,4430,4430,4420,2964
|
|
20231128,111200,1019896900,4430,4430,4435,4430,516
|
|
20231128,111100,1017608755,4430,4430,4430,4430,174
|
|
20231128,111000,1016837935,4430,4430,4430,4425,807
|
|
20231128,110900,1013263195,4430,4430,4435,4425,752
|
|
20231128,110800,1009931845,4430,4425,4430,4425,169
|
|
20231128,110700,1009183550,4420,4410,4435,4405,2898
|
|
20231128,110600,996378135,4410,4410,4410,4410,127
|
|
20231128,110500,995818065,4410,4400,4410,4400,29
|
|
20231128,110400,995690320,4400,4385,4400,4385,569
|
|
20231128,110300,993190045,4385,4395,4395,4385,220
|
|
20231128,110200,992225235,4385,4385,4395,4385,341
|
|
20231128,110100,990729030,4385,4385,4385,4385,14
|
|
20231128,110000,990667640,4380,4365,4380,4365,272
|
|
20231128,105900,989476955,4360,4360,4360,4360,290
|
|
20231128,105800,988212555,4360,4370,4375,4360,507
|
|
20231128,105700,985996530,4370,4375,4375,4370,540
|
|
20231128,105600,983636700,4385,4385,4385,4370,3038
|
|
20231128,105500,970330660,4390,4385,4390,4380,239
|
|
20231128,105400,969282710,4395,4395,4395,4385,145
|
|
20231128,105300,968645665,4390,4390,4395,4390,86
|
|
20231128,105200,968268115,4395,4395,4395,4380,4
|
|
20231128,105100,968250565,4400,4380,4400,4380,431
|
|
20231128,105000,966360470,4380,4390,4400,4380,3081
|
|
20231128,104900,952857500,4370,4370,4390,4370,176
|
|
20231128,104800,952087760,4370,4360,4370,4360,832
|
|
20231128,104700,948452920,4370,4370,4370,4370,16
|
|
20231128,104600,948383000,4370,4355,4370,4355,881
|
|
20231128,104500,944535445,4355,4355,4355,4355,69
|
|
20231128,104400,944234950,4350,4330,4350,4330,14
|
|
20231128,104300,944174090,4350,4330,4350,4330,736
|
|
20231128,104200,940983215,4340,4350,4365,4330,1612
|
|
20231128,104100,933983100,4350,4350,4355,4350,2699
|
|
20231128,104000,922236895,4355,4380,4385,4355,863
|
|
20231128,103900,918476720,4385,4385,4395,4355,1992
|
|
20231128,103800,909751095,4385,4385,4395,4385,429
|
|
20231128,103700,907868990,4385,4410,4410,4380,333
|
|
20231128,103600,906410010,4380,4415,4415,4350,3160
|
|
20231128,103500,892565690,4430,4450,4450,4405,1396
|
|
20231128,103400,886391160,4445,4495,4505,4445,2347
|
|
20231128,103300,875891855,4500,4520,4520,4490,3049
|
|
20231128,103200,862141385,4530,4495,4530,4450,23329
|
|
20231128,103100,756999870,4495,4450,4500,4450,12924
|
|
20231128,103000,699071320,4445,4455,4480,4445,5191
|
|
20231128,102900,675927505,4455,4375,4495,4365,19346
|
|
20231128,102800,590569810,4370,4370,4370,4370,644
|
|
20231128,102700,587755530,4370,4350,4370,4350,455
|
|
20231128,102600,585770410,4350,4365,4365,4350,1895
|
|
20231128,102500,577498780,4365,4365,4365,4365,1348
|
|
20231128,102400,571614760,4370,4340,4370,4340,3185
|
|
20231128,102300,557751170,4340,4330,4340,4330,2461
|
|
20231128,102200,547076200,4330,4330,4330,4325,328
|
|
20231128,102100,545656465,4325,4325,4330,4305,124
|
|
20231128,102000,545120160,4305,4300,4310,4300,1845
|
|
20231128,101900,537180685,4295,4295,4295,4290,135
|
|
20231128,101800,536600975,4295,4295,4295,4295,117
|
|
20231128,101700,536098460,4295,4295,4295,4295,554
|
|
20231128,101600,533719030,4300,4265,4300,4265,2842
|
|
20231128,101500,521571635,4265,4265,4265,4265,264
|
|
20231128,101400,520445675,4265,4265,4265,4265,396
|
|
20231128,101300,518756735,4265,4270,4270,4265,153
|
|
20231128,101200,518104165,4270,4270,4270,4265,113
|
|
20231128,101100,517622155,4260,4260,4260,4260,0
|
|
20231128,101000,517622155,4260,4265,4270,4260,107
|
|
20231128,100900,517166040,4255,4255,4255,4255,29
|
|
20231128,100800,517042645,4255,4255,4255,4255,97
|
|
20231128,100700,516629910,4250,4250,4250,4250,279
|
|
20231128,100600,515444160,4250,4255,4255,4250,119
|
|
20231128,100500,514938365,4260,4265,4265,4260,145
|
|
20231128,100400,514320660,4270,4265,4270,4260,491
|
|
20231128,100300,512226190,4260,4255,4260,4255,217
|
|
20231128,100200,511301810,4250,4250,4250,4250,310
|
|
20231128,100100,509984310,4250,4260,4260,4250,13
|
|
20231128,100000,509928970,4260,4255,4260,4250,202
|
|
20231128,095900,509069520,4260,4265,4265,4260,20
|
|
20231128,095800,508984245,4265,4265,4265,4265,129
|
|
20231128,095700,508434060,4265,4245,4265,4245,703
|
|
20231128,095600,505441730,4245,4245,4260,4245,305
|
|
20231128,095500,504146945,4250,4245,4250,4225,2226
|
|
20231128,095400,494723230,4235,4230,4240,4225,3097
|
|
20231128,095300,481621340,4230,4240,4240,4230,3160
|
|
20231128,095200,468245050,4240,4240,4240,4240,201
|
|
20231128,095100,467392810,4240,4240,4240,4240,1044
|
|
20231128,095000,462966250,4240,4240,4240,4240,790
|
|
20231128,094900,459616650,4240,4245,4245,4240,684
|
|
20231128,094800,456714020,4245,4245,4245,4245,280
|
|
20231128,094700,455525420,4240,4240,4245,4240,451
|
|
20231128,094600,453613170,4240,4250,4250,4240,1107
|
|
20231128,094500,448916975,4250,4250,4260,4245,724
|
|
20231128,094400,445836055,4250,4255,4255,4250,4202
|
|
20231128,094300,427974405,4260,4265,4265,4260,53
|
|
20231128,094200,427748510,4265,4265,4265,4265,153
|
|
20231128,094100,427095965,4265,4260,4265,4255,412
|
|
20231128,094000,425339455,4255,4255,4255,4255,63
|
|
20231128,093900,425071390,4245,4250,4255,4240,1531
|
|
20231128,093800,418566510,4240,4240,4255,4240,191
|
|
20231128,093700,417755885,4240,4240,4255,4240,220
|
|
20231128,093600,416823055,4240,4235,4240,4235,1477
|
|
20231128,093500,410566965,4230,4250,4250,4230,1188
|
|
20231128,093400,405529465,4250,4285,4285,4250,367
|
|
20231128,093300,403964585,4290,4230,4295,4230,6330
|
|
20231128,093200,376878010,4230,4230,4250,4230,5121
|
|
20231128,093100,355215160,4250,4260,4260,4230,5265
|
|
20231128,093000,332891505,4255,4280,4280,4250,273
|
|
20231128,092900,331730105,4280,4280,4280,4210,5697
|
|
20231128,092800,307510600,4280,4285,4285,4280,503
|
|
20231128,092700,305357215,4285,4300,4300,4285,2186
|
|
20231128,092600,295978345,4315,4325,4325,4300,6846
|
|
20231128,092500,266480145,4325,4345,4345,4320,492
|
|
20231128,092400,264352445,4345,4315,4350,4315,2355
|
|
20231128,092300,254180705,4315,4330,4330,4315,5658
|
|
20231128,092200,229716845,4335,4360,4360,4335,5306
|
|
20231128,092100,206668185,4350,4360,4365,4350,1561
|
|
20231128,092000,199871260,4360,4360,4365,4350,721
|
|
20231128,091900,196732555,4360,4350,4360,4350,1402
|
|
20231128,091800,190632355,4350,4340,4350,4340,551
|
|
20231128,091700,188240505,4345,4330,4345,4330,366
|
|
20231128,091600,186652185,4325,4350,4350,4325,2468
|
|
20231128,091500,175946685,4350,4365,4365,4350,400
|
|
20231128,091400,174203085,4345,4320,4360,4320,5037
|
|
20231128,091300,152351970,4320,4340,4340,4320,1471
|
|
20231128,091200,145986420,4340,4340,4340,4340,1357
|
|
20231128,091100,140097040,4340,4330,4340,4330,341
|
|
20231128,091000,138617650,4345,4350,4350,4320,1371
|
|
20231128,090900,132675910,4350,4350,4350,4350,146
|
|
20231128,090800,132040810,4350,4330,4350,4330,1145
|
|
20231128,090700,127076295,4335,4330,4335,4330,731
|
|
20231128,090600,123908160,4330,4340,4345,4330,2766
|
|
20231128,090500,111927115,4350,4365,4365,4330,7611
|
|
20231128,090400,78832145,4395,4400,4405,4370,2834
|
|
20231128,090300,66385000,4400,4385,4405,4385,515
|
|
20231128,090200,64118875,4405,4365,4405,4360,9544
|
|
20231128,090100,22195965,4365,4375,4385,4360,1286
|
|
20231128,090000,16574830,4375,4375,4395,4375,3787
|