611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,190800,664035930,4320,4320,4320,4320,3262
|
|
20231124,190700,664035930,4320,4320,4320,4320,0
|
|
20231124,190600,664035930,4320,4320,4320,4320,0
|
|
20231124,190500,664035930,4320,4320,4320,4320,0
|
|
20231124,190400,664035930,4320,4320,4320,4320,0
|
|
20231124,190300,664035930,4320,4320,4320,4320,0
|
|
20231124,190200,664035930,4320,4320,4320,4320,0
|
|
20231124,190100,664035930,4320,4320,4320,4320,0
|
|
20231124,190000,664035930,4320,4320,4320,4320,0
|
|
20231124,185900,664035930,4320,4320,4320,4320,0
|
|
20231124,185800,664035930,4320,4320,4320,4320,0
|
|
20231124,185700,664035930,4320,4320,4320,4320,0
|
|
20231124,185600,664035930,4320,4320,4320,4320,0
|
|
20231124,185500,664035930,4320,4320,4320,4320,0
|
|
20231124,185400,664035930,4320,4320,4320,4320,0
|
|
20231124,185300,664035930,4320,4320,4320,4320,0
|
|
20231124,185200,664035930,4320,4320,4320,4320,0
|
|
20231124,185100,664035930,4320,4320,4320,4320,0
|
|
20231124,185000,664035930,4320,4320,4320,4320,0
|
|
20231124,184900,664035930,4320,4320,4320,4320,0
|
|
20231124,184800,664035930,4320,4320,4320,4320,0
|
|
20231124,184700,664035930,4320,4320,4320,4320,0
|
|
20231124,184600,664035930,4320,4320,4320,4320,0
|
|
20231124,184500,664035930,4320,4320,4320,4320,0
|
|
20231124,184400,664035930,4320,4320,4320,4320,0
|
|
20231124,184300,664035930,4320,4320,4320,4320,0
|
|
20231124,184200,664035930,4320,4320,4320,4320,0
|
|
20231124,184100,664035930,4320,4320,4320,4320,0
|
|
20231124,184000,664035930,4320,4320,4320,4320,0
|
|
20231124,183900,664035930,4320,4320,4320,4320,0
|
|
20231124,183800,664035930,4320,4320,4320,4320,3262
|
|
20231124,183700,664035930,4320,4320,4320,4320,0
|
|
20231124,183600,664035930,4320,4320,4320,4320,0
|
|
20231124,183500,664035930,4320,4320,4320,4320,0
|
|
20231124,183400,664035930,4320,4320,4320,4320,0
|
|
20231124,183300,664035930,4320,4320,4320,4320,0
|
|
20231124,183200,664035930,4320,4320,4320,4320,0
|
|
20231124,183100,664035930,4320,4320,4320,4320,0
|
|
20231124,183000,664035930,4320,4320,4320,4320,0
|
|
20231124,182900,664035930,4320,4320,4320,4320,0
|
|
20231124,182800,664035930,4320,4320,4320,4320,0
|
|
20231124,182700,664035930,4320,4320,4320,4320,0
|
|
20231124,182600,664035930,4320,4320,4320,4320,0
|
|
20231124,182500,664035930,4320,4320,4320,4320,0
|
|
20231124,182400,664035930,4320,4320,4320,4320,0
|
|
20231124,182300,664035930,4320,4320,4320,4320,0
|
|
20231124,182200,664035930,4320,4320,4320,4320,0
|
|
20231124,182100,664035930,4320,4320,4320,4320,0
|
|
20231124,182000,664035930,4320,4320,4320,4320,0
|
|
20231124,181900,664035930,4320,4320,4320,4320,0
|
|
20231124,181800,664035930,4320,4320,4320,4320,0
|
|
20231124,181700,664035930,4320,4320,4320,4320,0
|
|
20231124,181600,664035930,4320,4320,4320,4320,0
|
|
20231124,181500,664035930,4320,4320,4320,4320,0
|
|
20231124,181400,664035930,4320,4320,4320,4320,0
|
|
20231124,181300,664035930,4320,4320,4320,4320,0
|
|
20231124,181200,664035930,4320,4320,4320,4320,0
|
|
20231124,181100,664035930,4320,4320,4320,4320,0
|
|
20231124,181000,664035930,4320,4320,4320,4320,0
|
|
20231124,180900,664035930,4320,4320,4320,4320,0
|
|
20231124,180800,664035930,4320,4320,4320,4320,3262
|
|
20231124,180700,664035930,4320,4320,4320,4320,0
|
|
20231124,180600,664035930,4320,4320,4320,4320,0
|
|
20231124,180500,664035930,4320,4320,4320,4320,0
|
|
20231124,180400,664035930,4320,4320,4320,4320,0
|
|
20231124,180300,664035930,4320,4320,4320,4320,0
|
|
20231124,180200,664035930,4320,4320,4320,4320,0
|
|
20231124,180100,664035930,4320,4320,4320,4320,0
|
|
20231124,180000,664035930,4320,4320,4320,4320,0
|
|
20231124,175900,664035930,4320,4320,4320,4320,0
|
|
20231124,175800,664035930,4320,4320,4320,4320,0
|
|
20231124,175700,664035930,4320,4320,4320,4320,0
|
|
20231124,175600,664035930,4320,4320,4320,4320,0
|
|
20231124,175500,664035930,4320,4320,4320,4320,0
|
|
20231124,175400,664035930,4320,4320,4320,4320,0
|
|
20231124,175300,664035930,4320,4320,4320,4320,0
|
|
20231124,175200,664035930,4320,4320,4320,4320,0
|
|
20231124,175100,664035930,4320,4320,4320,4320,0
|
|
20231124,175000,664035930,4320,4320,4320,4320,0
|
|
20231124,174900,664035930,4320,4320,4320,4320,0
|
|
20231124,174800,664035930,4320,4320,4320,4320,0
|
|
20231124,174700,664035930,4320,4320,4320,4320,0
|
|
20231124,174600,664035930,4320,4320,4320,4320,0
|
|
20231124,174500,664035930,4320,4320,4320,4320,0
|
|
20231124,174400,664035930,4320,4320,4320,4320,0
|
|
20231124,174300,664035930,4320,4320,4320,4320,0
|
|
20231124,174200,664035930,4320,4320,4320,4320,0
|
|
20231124,174100,664035930,4320,4320,4320,4320,0
|
|
20231124,174000,664035930,4320,4320,4320,4320,0
|
|
20231124,173900,664035930,4320,4320,4320,4320,0
|
|
20231124,173800,664035930,4320,4320,4320,4320,3262
|
|
20231124,173700,664035930,4320,4320,4320,4320,0
|
|
20231124,173600,664035930,4320,4320,4320,4320,0
|
|
20231124,173500,664035930,4320,4320,4320,4320,0
|
|
20231124,173400,664035930,4320,4320,4320,4320,0
|
|
20231124,173300,664035930,4320,4320,4320,4320,0
|
|
20231124,173200,664035930,4320,4320,4320,4320,0
|
|
20231124,173100,664035930,4320,4320,4320,4320,0
|
|
20231124,173000,664035930,4320,4320,4320,4320,0
|
|
20231124,172900,664035930,4320,4320,4320,4320,0
|
|
20231124,172800,664035930,4320,4320,4320,4320,0
|
|
20231124,172700,664035930,4320,4320,4320,4320,0
|
|
20231124,172600,664035930,4320,4320,4320,4320,0
|
|
20231124,172500,664035930,4320,4320,4320,4320,0
|
|
20231124,172400,664035930,4320,4320,4320,4320,0
|
|
20231124,172300,664035930,4320,4320,4320,4320,0
|
|
20231124,172200,664035930,4320,4320,4320,4320,0
|
|
20231124,172100,664035930,4320,4320,4320,4320,0
|
|
20231124,172000,664035930,4320,4320,4320,4320,0
|
|
20231124,171900,664035930,4320,4320,4320,4320,0
|
|
20231124,171800,664035930,4320,4320,4320,4320,0
|
|
20231124,171700,664035930,4320,4320,4320,4320,0
|
|
20231124,171600,664035930,4320,4320,4320,4320,0
|
|
20231124,171500,664035930,4320,4320,4320,4320,0
|
|
20231124,171400,664035930,4320,4320,4320,4320,0
|
|
20231124,171300,664035930,4320,4320,4320,4320,0
|
|
20231124,171200,664035930,4320,4320,4320,4320,0
|
|
20231124,171100,664035930,4320,4320,4320,4320,0
|
|
20231124,171000,664035930,4320,4320,4320,4320,0
|
|
20231124,170900,664035930,4320,4320,4320,4320,0
|
|
20231124,170800,664035930,4320,4320,4320,4320,3262
|
|
20231124,170700,664035930,4320,4320,4320,4320,0
|
|
20231124,170600,664035930,4320,4320,4320,4320,0
|
|
20231124,170500,664035930,4320,4320,4320,4320,0
|
|
20231124,170400,664035930,4320,4320,4320,4320,0
|
|
20231124,170300,664035930,4320,4320,4320,4320,0
|
|
20231124,170200,664035930,4320,4320,4320,4320,0
|
|
20231124,170100,664035930,4320,4320,4320,4320,0
|
|
20231124,170000,664035930,4320,4320,4320,4320,0
|
|
20231124,165900,664035930,4320,4320,4320,4320,0
|
|
20231124,165800,664035930,4320,4320,4320,4320,0
|
|
20231124,165700,664035930,4320,4320,4320,4320,0
|
|
20231124,165600,664035930,4320,4320,4320,4320,0
|
|
20231124,165500,664035930,4320,4320,4320,4320,0
|
|
20231124,165400,664035930,4320,4320,4320,4320,0
|
|
20231124,165300,664035930,4320,4320,4320,4320,0
|
|
20231124,165200,664035930,4320,4320,4320,4320,0
|
|
20231124,165100,664035930,4320,4320,4320,4320,0
|
|
20231124,165000,664035930,4320,4320,4320,4320,0
|
|
20231124,164900,664035930,4320,4320,4320,4320,0
|
|
20231124,164800,664035930,4320,4320,4320,4320,0
|
|
20231124,164700,664035930,4320,4320,4320,4320,0
|
|
20231124,164600,664035930,4320,4320,4320,4320,0
|
|
20231124,164500,664035930,4320,4320,4320,4320,0
|
|
20231124,164400,664035930,4320,4320,4320,4320,0
|
|
20231124,164300,664035930,4320,4320,4320,4320,0
|
|
20231124,164200,664035930,4320,4320,4320,4320,0
|
|
20231124,164100,664035930,4320,4320,4320,4320,0
|
|
20231124,164000,664035930,4320,4320,4320,4320,0
|
|
20231124,163900,664035930,4320,4320,4320,4320,0
|
|
20231124,163800,664035930,4320,4320,4320,4320,3262
|
|
20231124,163700,664035930,4320,4320,4320,4320,0
|
|
20231124,163600,664035930,4320,4320,4320,4320,0
|
|
20231124,163500,664035930,4320,4320,4320,4320,0
|
|
20231124,163400,664035930,4320,4320,4320,4320,0
|
|
20231124,163300,664035930,4320,4320,4320,4320,0
|
|
20231124,163200,664035930,4320,4320,4320,4320,0
|
|
20231124,163100,664035930,4320,4320,4320,4320,0
|
|
20231124,163000,664035930,4320,4320,4320,4320,0
|
|
20231124,162900,664035930,4320,4320,4320,4320,0
|
|
20231124,162800,664035930,4320,4320,4320,4320,0
|
|
20231124,162700,664035930,4320,4320,4320,4320,0
|
|
20231124,162600,664035930,4320,4320,4320,4320,0
|
|
20231124,162500,664035930,4320,4320,4320,4320,0
|
|
20231124,162400,664035930,4320,4320,4320,4320,0
|
|
20231124,162300,664035930,4320,4320,4320,4320,0
|
|
20231124,162200,664035930,4320,4320,4320,4320,0
|
|
20231124,162100,664035930,4320,4320,4320,4320,0
|
|
20231124,162000,664035930,4320,4320,4320,4320,0
|
|
20231124,161900,664035930,4320,4320,4320,4320,0
|
|
20231124,161800,664035930,4320,4320,4320,4320,0
|
|
20231124,161700,664035930,4320,4320,4320,4320,0
|
|
20231124,161600,664035930,4320,4320,4320,4320,0
|
|
20231124,161500,664035930,4320,4320,4320,4320,0
|
|
20231124,161400,664035930,4320,4320,4320,4320,0
|
|
20231124,161300,664035930,4320,4320,4320,4320,0
|
|
20231124,161200,664035930,4320,4320,4320,4320,0
|
|
20231124,161100,664035930,4320,4320,4320,4320,0
|
|
20231124,161000,664035930,4320,4320,4320,4320,0
|
|
20231124,160900,664035930,4320,4320,4320,4320,0
|
|
20231124,160800,664035930,4320,4320,4320,4320,3262
|
|
20231124,160700,664035930,4320,4320,4320,4320,0
|
|
20231124,160600,664035930,4320,4320,4320,4320,0
|
|
20231124,160500,664035930,4320,4320,4320,4320,0
|
|
20231124,160400,664035930,4320,4320,4320,4320,0
|
|
20231124,160300,664035930,4320,4320,4320,4320,0
|
|
20231124,160200,664035930,4320,4320,4320,4320,0
|
|
20231124,160100,664035930,4320,4320,4320,4320,0
|
|
20231124,160000,664035930,4320,4320,4320,4320,0
|
|
20231124,155900,664035930,4320,4320,4320,4320,0
|
|
20231124,155800,664035930,4320,4320,4320,4320,0
|
|
20231124,155700,664035930,4320,4320,4320,4320,0
|
|
20231124,155600,664035930,4320,4320,4320,4320,0
|
|
20231124,155500,664035930,4320,4320,4320,4320,0
|
|
20231124,155400,664035930,4320,4320,4320,4320,0
|
|
20231124,155300,664035930,4320,4320,4320,4320,0
|
|
20231124,155200,664035930,4320,4320,4320,4320,0
|
|
20231124,155100,664035930,4320,4320,4320,4320,0
|
|
20231124,155000,664035930,4320,4320,4320,4320,0
|
|
20231124,154900,664035930,4320,4320,4320,4320,0
|
|
20231124,154800,664035930,4320,4320,4320,4320,0
|
|
20231124,154700,664035930,4320,4320,4320,4320,0
|
|
20231124,154600,664035930,4320,4320,4320,4320,0
|
|
20231124,154500,664035930,4320,4320,4320,4320,0
|
|
20231124,154400,664035930,4320,4320,4320,4320,0
|
|
20231124,154300,664035930,4320,4320,4320,4320,0
|
|
20231124,154200,664035930,4320,4320,4320,4320,0
|
|
20231124,154100,664035930,4320,4320,4320,4320,0
|
|
20231124,154000,664035930,4320,4320,4320,4320,0
|
|
20231124,153900,664035930,4320,4320,4320,4320,0
|
|
20231124,153800,664035930,4320,4320,4320,4320,3262
|
|
20231124,153700,664035930,4320,4320,4320,4320,0
|
|
20231124,153600,664035930,4320,4320,4320,4320,0
|
|
20231124,153500,664035930,4320,4320,4320,4320,0
|
|
20231124,153400,664035930,4320,4320,4320,4320,0
|
|
20231124,153300,664035930,4320,4320,4320,4320,0
|
|
20231124,153200,664035930,4320,4320,4320,4320,0
|
|
20231124,153100,664035930,4320,4320,4320,4320,0
|
|
20231124,153000,664035930,4320,4320,4320,4320,3262
|
|
20231124,152900,649944090,4320,4320,4320,4320,0
|
|
20231124,152800,649944090,4320,4320,4320,4320,0
|
|
20231124,152700,649944090,4320,4320,4320,4320,0
|
|
20231124,152600,649944090,4320,4320,4320,4320,0
|
|
20231124,152500,649944090,4320,4320,4320,4320,0
|
|
20231124,152400,649944090,4320,4320,4320,4320,0
|
|
20231124,152300,649944090,4320,4320,4320,4320,0
|
|
20231124,152200,649944090,4320,4320,4320,4320,0
|
|
20231124,152100,649944090,4320,4320,4320,4320,0
|
|
20231124,152000,649944090,4320,4320,4320,4320,0
|
|
20231124,151900,649944090,4320,4320,4320,4310,1746
|
|
20231124,151800,642407390,4310,4320,4320,4310,1396
|
|
20231124,151700,636390580,4320,4310,4320,4310,1273
|
|
20231124,151600,630903840,4315,4315,4315,4315,385
|
|
20231124,151500,629242565,4315,4315,4315,4315,400
|
|
20231124,151400,627516565,4310,4315,4315,4310,132
|
|
20231124,151300,626947045,4315,4315,4315,4315,0
|
|
20231124,151200,626947045,4315,4320,4320,4315,1858
|
|
20231124,151100,618922025,4320,4315,4320,4315,129
|
|
20231124,151000,618364770,4315,4315,4315,4315,981
|
|
20231124,150900,614131755,4315,4315,4315,4315,300
|
|
20231124,150800,612837255,4310,4315,4315,4310,100
|
|
20231124,150700,612406075,4315,4315,4315,4315,26
|
|
20231124,150600,612293885,4315,4315,4315,4315,216
|
|
20231124,150500,611361845,4310,4310,4310,4310,0
|
|
20231124,150400,611361845,4310,4310,4315,4310,951
|
|
20231124,150300,607259845,4315,4315,4315,4315,150
|
|
20231124,150200,606612595,4310,4315,4315,4310,2303
|
|
20231124,150100,596682590,4310,4310,4315,4310,41
|
|
20231124,150000,596505875,4310,4310,4310,4310,729
|
|
20231124,145900,593363885,4310,4310,4310,4310,9
|
|
20231124,145800,593325095,4310,4305,4310,4305,502
|
|
20231124,145700,591161665,4310,4310,4310,4305,7
|
|
20231124,145600,591131520,4310,4310,4310,4310,1010
|
|
20231124,145500,586778420,4310,4310,4310,4310,19
|
|
20231124,145400,586696530,4310,4310,4310,4310,12
|
|
20231124,145300,586644810,4315,4315,4315,4315,0
|
|
20231124,145200,586644810,4315,4315,4315,4315,267
|
|
20231124,145100,585492705,4315,4315,4315,4315,155
|
|
20231124,145000,584823880,4320,4315,4320,4315,446
|
|
20231124,144900,582899380,4315,4315,4315,4315,124
|
|
20231124,144800,582364320,4315,4315,4315,4315,1728
|
|
20231124,144700,574908000,4305,4310,4310,4305,71
|
|
20231124,144600,574601995,4315,4310,4315,4310,56
|
|
20231124,144500,574360380,4310,4310,4310,4310,364
|
|
20231124,144400,572791540,4305,4295,4305,4295,1571
|
|
20231124,144300,566029935,4305,4300,4305,4300,53
|
|
20231124,144200,565801960,4300,4300,4300,4300,1024
|
|
20231124,144100,561398760,4300,4300,4300,4300,1439
|
|
20231124,144000,555211060,4295,4300,4300,4295,17
|
|
20231124,143900,555138030,4300,4295,4300,4295,158
|
|
20231124,143800,554458820,4295,4300,4300,4295,50
|
|
20231124,143700,554244010,4300,4300,4300,4300,65
|
|
20231124,143600,553964510,4300,4290,4300,4290,111
|
|
20231124,143500,553487240,4290,4290,4290,4290,3
|
|
20231124,143400,553474370,4295,4290,4295,4290,24
|
|
20231124,143300,553371405,4290,4290,4290,4290,262
|
|
20231124,143200,552247425,4290,4290,4290,4290,3
|
|
20231124,143100,552234555,4300,4300,4300,4290,841
|
|
20231124,143000,548622355,4300,4300,4300,4300,38
|
|
20231124,142900,548458955,4300,4300,4300,4300,567
|
|
20231124,142800,546020855,4305,4305,4305,4305,1
|
|
20231124,142700,546016550,4300,4295,4300,4295,402
|
|
20231124,142600,544288095,4295,4295,4295,4295,679
|
|
20231124,142500,541371790,4300,4300,4300,4300,379
|
|
20231124,142400,539742090,4300,4300,4300,4300,38
|
|
20231124,142300,539578690,4305,4305,4305,4300,450
|
|
20231124,142200,537643630,4305,4305,4305,4305,30
|
|
20231124,142100,537514480,4305,4305,4305,4300,1001
|
|
20231124,142000,533210060,4305,4295,4305,4295,1336
|
|
20231124,141900,527465795,4290,4290,4290,4290,342
|
|
20231124,141800,525998615,4290,4290,4290,4290,51
|
|
20231124,141700,525779825,4290,4290,4290,4290,0
|
|
20231124,141600,525779825,4290,4290,4290,4290,1
|
|
20231124,141500,525775535,4285,4285,4285,4285,0
|
|
20231124,141400,525775535,4285,4285,4285,4285,401
|
|
20231124,141300,524057250,4285,4285,4285,4285,157
|
|
20231124,141200,523384505,4285,4285,4285,4285,150
|
|
20231124,141100,522741755,4285,4285,4285,4285,10
|
|
20231124,141000,522698905,4285,4285,4285,4285,25
|
|
20231124,140900,522591780,4285,4285,4285,4285,698
|
|
20231124,140800,519600850,4285,4285,4285,4285,0
|
|
20231124,140700,519600850,4285,4285,4285,4285,6
|
|
20231124,140600,519575140,4290,4285,4290,4285,18
|
|
20231124,140500,519498005,4285,4285,4285,4285,157
|
|
20231124,140400,518825260,4285,4290,4290,4285,32
|
|
20231124,140300,518687990,4285,4285,4285,4285,10
|
|
20231124,140200,518645140,4285,4285,4285,4285,15
|
|
20231124,140100,518580865,4285,4285,4285,4285,0
|
|
20231124,140000,518580865,4285,4285,4285,4285,1
|
|
20231124,135900,518576580,4290,4285,4290,4285,10
|
|
20231124,135800,518533725,4285,4285,4285,4285,31
|
|
20231124,135700,518400890,4285,4285,4285,4285,215
|
|
20231124,135600,517479615,4275,4275,4275,4275,100
|
|
20231124,135500,517052115,4285,4285,4285,4285,0
|
|
20231124,135400,517052115,4285,4285,4285,4285,2
|
|
20231124,135300,517043545,4275,4275,4285,4275,2420
|
|
20231124,135200,506689935,4275,4275,4275,4275,36
|
|
20231124,135100,506536035,4280,4280,4280,4280,300
|
|
20231124,135000,505252035,4280,4280,4280,4280,50
|
|
20231124,134900,505038035,4280,4280,4280,4280,248
|
|
20231124,134800,503976595,4280,4280,4280,4280,28
|
|
20231124,134700,503856755,4285,4290,4290,4285,385
|
|
20231124,134600,502205115,4290,4280,4290,4280,361
|
|
20231124,134500,500658085,4280,4290,4290,4280,93
|
|
20231124,134400,500260025,4290,4280,4290,4280,23
|
|
20231124,134300,500161575,4280,4280,4280,4280,2115
|
|
20231124,134200,491109375,4280,4280,4280,4280,0
|
|
20231124,134100,491109375,4280,4280,4280,4280,0
|
|
20231124,134000,491109375,4280,4280,4280,4280,257
|
|
20231124,133900,490009415,4280,4280,4280,4280,0
|
|
20231124,133800,490009415,4280,4280,4280,4280,0
|
|
20231124,133700,490009415,4280,4280,4280,4280,1
|
|
20231124,133600,490005135,4280,4280,4280,4280,0
|
|
20231124,133500,490005135,4280,4280,4280,4280,0
|
|
20231124,133400,490005135,4280,4275,4280,4275,401
|
|
20231124,133300,488290825,4275,4290,4290,4275,310
|
|
20231124,133200,486964570,4275,4275,4275,4275,122
|
|
20231124,133100,486443020,4295,4295,4295,4295,2
|
|
20231124,133000,486434430,4280,4280,4280,4280,760
|
|
20231124,132900,483181630,4295,4295,4295,4295,1
|
|
20231124,132800,483177335,4280,4295,4295,4280,588
|
|
20231124,132700,480654695,4295,4295,4295,4295,4
|
|
20231124,132600,480637515,4295,4295,4295,4295,3
|
|
20231124,132500,480624630,4280,4280,4280,4280,55
|
|
20231124,132400,480389230,4275,4280,4280,4275,160
|
|
20231124,132300,479705180,4280,4280,4280,4280,1508
|
|
20231124,132200,473250940,4280,4280,4280,4280,0
|
|
20231124,132100,473250940,4280,4280,4280,4280,0
|
|
20231124,132000,473250940,4280,4280,4280,4280,2204
|
|
20231124,131900,463817820,4285,4285,4285,4285,0
|
|
20231124,131800,463817820,4285,4285,4285,4285,507
|
|
20231124,131700,461645325,4290,4290,4290,4290,251
|
|
20231124,131600,460568535,4290,4290,4290,4290,0
|
|
20231124,131500,460568535,4290,4290,4290,4290,136
|
|
20231124,131400,459985095,4290,4290,4290,4290,104
|
|
20231124,131300,459538935,4290,4290,4290,4290,119
|
|
20231124,131200,459028425,4295,4295,4295,4295,2
|
|
20231124,131100,459019835,4295,4295,4295,4295,0
|
|
20231124,131000,459019835,4295,4290,4295,4290,117
|
|
20231124,130900,458517870,4285,4285,4285,4285,0
|
|
20231124,130800,458517870,4285,4285,4285,4285,104
|
|
20231124,130700,458072230,4295,4295,4295,4285,80
|
|
20231124,130600,457729310,4285,4285,4285,4285,0
|
|
20231124,130500,457729310,4285,4285,4285,4285,0
|
|
20231124,130400,457729310,4285,4285,4285,4285,0
|
|
20231124,130300,457729310,4285,4285,4285,4285,0
|
|
20231124,130200,457729310,4285,4290,4290,4285,385
|
|
20231124,130100,456078660,4285,4290,4290,4285,56
|
|
20231124,130000,455838630,4295,4295,4295,4295,0
|
|
20231124,125900,455838630,4295,4295,4295,4295,0
|
|
20231124,125800,455838630,4295,4295,4295,4295,214
|
|
20231124,125700,454919500,4295,4295,4295,4295,119
|
|
20231124,125600,454408395,4295,4295,4295,4295,23
|
|
20231124,125500,454309610,4295,4295,4295,4295,1
|
|
20231124,125400,454305315,4295,4295,4295,4295,0
|
|
20231124,125300,454305315,4295,4295,4300,4295,4
|
|
20231124,125200,454288130,4300,4300,4300,4300,60
|
|
20231124,125100,454030130,4300,4300,4300,4300,0
|
|
20231124,125000,454030130,4300,4300,4300,4300,118
|
|
20231124,124900,453522730,4300,4300,4300,4300,50
|
|
20231124,124800,453307730,4300,4300,4300,4300,0
|
|
20231124,124700,453307730,4300,4295,4300,4295,200
|
|
20231124,124600,452448720,4290,4290,4290,4290,1265
|
|
20231124,124500,447021870,4280,4280,4280,4280,115
|
|
20231124,124400,446529670,4280,4280,4280,4280,0
|
|
20231124,124300,446529670,4280,4280,4280,4280,1
|
|
20231124,124200,446525390,4280,4280,4280,4280,0
|
|
20231124,124100,446525390,4280,4280,4280,4280,151
|
|
20231124,124000,445879110,4280,4285,4285,4280,1121
|
|
20231124,123900,441081130,4285,4285,4285,4285,3
|
|
20231124,123800,441068275,4285,4285,4285,4285,0
|
|
20231124,123700,441068275,4285,4285,4285,4285,0
|
|
20231124,123600,441068275,4285,4285,4285,4285,0
|
|
20231124,123500,441068275,4285,4285,4285,4285,0
|
|
20231124,123400,441068275,4285,4285,4285,4285,12
|
|
20231124,123300,441016855,4285,4285,4285,4285,170
|
|
20231124,123200,440288405,4285,4285,4285,4285,133
|
|
20231124,123100,439718500,4285,4285,4285,4285,125
|
|
20231124,123000,439182875,4285,4285,4285,4285,400
|
|
20231124,122900,437468875,4285,4285,4285,4285,0
|
|
20231124,122800,437468875,4285,4285,4285,4275,2683
|
|
20231124,122700,425983590,4290,4290,4290,4290,708
|
|
20231124,122600,422946270,4290,4290,4290,4290,50
|
|
20231124,122500,422731770,4290,4290,4290,4290,0
|
|
20231124,122400,422731770,4290,4295,4295,4290,251
|
|
20231124,122300,421654975,4295,4295,4295,4295,0
|
|
20231124,122200,421654975,4295,4295,4295,4295,1
|
|
20231124,122100,421650680,4290,4290,4290,4290,0
|
|
20231124,122000,421650680,4290,4290,4290,4290,277
|
|
20231124,121900,420462350,4295,4295,4295,4295,0
|
|
20231124,121800,420462350,4295,4300,4300,4295,733
|
|
20231124,121700,417314065,4300,4300,4300,4300,20
|
|
20231124,121600,417228065,4300,4300,4300,4295,137
|
|
20231124,121500,416639480,4300,4300,4300,4300,11
|
|
20231124,121400,416592180,4300,4300,4300,4295,7
|
|
20231124,121300,416562095,4300,4300,4300,4300,99
|
|
20231124,121200,416136395,4300,4300,4300,4300,0
|
|
20231124,121100,416136395,4300,4300,4300,4300,300
|
|
20231124,121000,414846395,4300,4300,4300,4300,0
|
|
20231124,120900,414846395,4300,4300,4300,4300,6
|
|
20231124,120800,414820595,4300,4300,4300,4300,0
|
|
20231124,120700,414820595,4300,4300,4300,4300,70
|
|
20231124,120600,414519595,4305,4305,4305,4305,23
|
|
20231124,120500,414420580,4305,4300,4305,4300,2
|
|
20231124,120400,414411975,4305,4305,4305,4305,0
|
|
20231124,120300,414411975,4305,4305,4305,4305,80
|
|
20231124,120200,414067575,4305,4305,4305,4305,200
|
|
20231124,120100,413206575,4305,4305,4305,4305,0
|
|
20231124,120000,413206575,4305,4305,4305,4305,14
|
|
20231124,115900,413146305,4305,4300,4305,4300,18
|
|
20231124,115800,413068880,4305,4305,4305,4305,6
|
|
20231124,115700,413043050,4305,4305,4305,4305,0
|
|
20231124,115600,413043050,4305,4305,4305,4305,8
|
|
20231124,115500,413008610,4305,4305,4305,4305,20
|
|
20231124,115400,412922510,4300,4300,4300,4300,0
|
|
20231124,115300,412922510,4300,4300,4300,4300,0
|
|
20231124,115200,412922510,4300,4300,4300,4300,1
|
|
20231124,115100,412918210,4300,4300,4300,4300,0
|
|
20231124,115000,412918210,4300,4300,4300,4300,336
|
|
20231124,114900,411473410,4300,4300,4300,4300,0
|
|
20231124,114800,411473410,4300,4300,4300,4300,60
|
|
20231124,114700,411215410,4300,4300,4300,4300,301
|
|
20231124,114600,409921110,4300,4300,4300,4300,195
|
|
20231124,114500,409082610,4300,4300,4300,4300,100
|
|
20231124,114400,408652610,4305,4305,4305,4305,2
|
|
20231124,114300,408644000,4300,4300,4300,4300,0
|
|
20231124,114200,408644000,4300,4300,4300,4300,0
|
|
20231124,114100,408644000,4300,4300,4300,4300,0
|
|
20231124,114000,408644000,4300,4300,4300,4300,0
|
|
20231124,113900,408644000,4300,4305,4305,4300,12
|
|
20231124,113800,408592350,4305,4305,4305,4305,232
|
|
20231124,113700,407593590,4305,4300,4305,4300,501
|
|
20231124,113600,405436790,4305,4305,4305,4305,0
|
|
20231124,113500,405436790,4305,4305,4305,4305,102
|
|
20231124,113400,404997680,4305,4300,4305,4300,51
|
|
20231124,113300,404778375,4305,4305,4305,4305,10
|
|
20231124,113200,404735325,4300,4300,4300,4300,741
|
|
20231124,113100,401549025,4300,4300,4300,4300,50
|
|
20231124,113000,401334025,4300,4300,4300,4300,2
|
|
20231124,112900,401325425,4295,4295,4295,4295,0
|
|
20231124,112800,401325425,4295,4295,4295,4295,10
|
|
20231124,112700,401282475,4295,4295,4295,4295,46
|
|
20231124,112600,401084905,4300,4300,4300,4300,35
|
|
20231124,112500,400934405,4300,4300,4300,4300,0
|
|
20231124,112400,400934405,4300,4300,4300,4300,0
|
|
20231124,112300,400934405,4300,4300,4300,4300,0
|
|
20231124,112200,400934405,4300,4300,4300,4300,5
|
|
20231124,112100,400912905,4300,4300,4300,4300,0
|
|
20231124,112000,400912905,4300,4300,4300,4300,0
|
|
20231124,111900,400912905,4300,4300,4300,4300,7
|
|
20231124,111800,400882805,4305,4305,4305,4305,0
|
|
20231124,111700,400882805,4305,4300,4305,4300,82
|
|
20231124,111600,400530200,4300,4300,4300,4300,55
|
|
20231124,111500,400293700,4300,4300,4300,4300,0
|
|
20231124,111400,400293700,4300,4300,4300,4300,88
|
|
20231124,111300,399915300,4300,4300,4300,4300,211
|
|
20231124,111200,399008000,4305,4305,4305,4305,0
|
|
20231124,111100,399008000,4305,4305,4305,4305,0
|
|
20231124,111000,399008000,4305,4300,4305,4300,120
|
|
20231124,110900,398491405,4300,4300,4300,4300,158
|
|
20231124,110800,397812005,4300,4300,4300,4300,2
|
|
20231124,110700,397803405,4295,4295,4295,4295,650
|
|
20231124,110600,395011655,4295,4295,4295,4295,342
|
|
20231124,110500,393542765,4300,4300,4300,4300,0
|
|
20231124,110400,393542765,4300,4300,4300,4300,0
|
|
20231124,110300,393542765,4300,4300,4300,4300,159
|
|
20231124,110200,392859065,4300,4300,4300,4300,0
|
|
20231124,110100,392859065,4300,4310,4310,4300,1049
|
|
20231124,110000,388345815,4305,4310,4310,4305,4
|
|
20231124,105900,388328590,4305,4305,4305,4305,4
|
|
20231124,105800,388311370,4310,4315,4315,4310,1098
|
|
20231124,105700,383573510,4320,4320,4320,4320,0
|
|
20231124,105600,383573510,4320,4320,4320,4320,0
|
|
20231124,105500,383573510,4320,4315,4320,4315,3
|
|
20231124,105400,383560560,4315,4315,4315,4315,481
|
|
20231124,105300,381485045,4320,4320,4320,4320,0
|
|
20231124,105200,381485045,4320,4320,4320,4320,224
|
|
20231124,105100,380517365,4320,4320,4320,4320,24
|
|
20231124,105000,380413685,4325,4325,4325,4325,236
|
|
20231124,104900,379392985,4325,4325,4325,4325,200
|
|
20231124,104800,378527985,4325,4325,4325,4325,0
|
|
20231124,104700,378527985,4325,4320,4325,4320,1129
|
|
20231124,104600,373646750,4315,4315,4315,4315,10
|
|
20231124,104500,373603600,4320,4320,4320,4315,236
|
|
20231124,104400,372584330,4320,4320,4320,4320,53
|
|
20231124,104300,372355370,4320,4315,4320,4315,55
|
|
20231124,104200,372118020,4320,4320,4320,4320,335
|
|
20231124,104100,370670820,4320,4315,4320,4315,945
|
|
20231124,104000,366588440,4315,4315,4315,4315,603
|
|
20231124,103900,363986495,4310,4310,4310,4310,0
|
|
20231124,103800,363986495,4310,4305,4310,4305,1179
|
|
20231124,103700,358905180,4310,4310,4310,4310,0
|
|
20231124,103600,358905180,4310,4310,4310,4310,1469
|
|
20231124,103500,352573790,4310,4310,4310,4310,11
|
|
20231124,103400,352526380,4310,4305,4310,4305,2253
|
|
20231124,103300,342827210,4310,4305,4310,4305,198
|
|
20231124,103200,341974685,4305,4305,4305,4305,3
|
|
20231124,103100,341961770,4305,4310,4310,4305,104
|
|
20231124,103000,341513550,4310,4310,4310,4310,0
|
|
20231124,102900,341513550,4310,4310,4310,4310,10
|
|
20231124,102800,341470450,4310,4310,4310,4310,5
|
|
20231124,102700,341448900,4305,4305,4305,4305,96
|
|
20231124,102600,341035620,4305,4305,4305,4305,102
|
|
20231124,102500,340596510,4310,4310,4310,4310,137
|
|
20231124,102400,340006040,4305,4300,4305,4300,567
|
|
20231124,102300,337566150,4300,4305,4305,4300,29
|
|
20231124,102200,337441445,4305,4305,4305,4305,2
|
|
20231124,102100,337432835,4295,4300,4300,4295,206
|
|
20231124,102000,336547350,4300,4300,4300,4300,10
|
|
20231124,101900,336504350,4300,4300,4300,4300,0
|
|
20231124,101800,336504350,4300,4300,4300,4300,10
|
|
20231124,101700,336461350,4300,4300,4300,4300,0
|
|
20231124,101600,336461350,4300,4300,4300,4300,199
|
|
20231124,101500,335605650,4300,4300,4300,4300,397
|
|
20231124,101400,333898550,4295,4300,4300,4295,210
|
|
20231124,101300,332996595,4295,4295,4295,4290,348
|
|
20231124,101200,331502055,4295,4300,4300,4295,833
|
|
20231124,101100,327922680,4305,4305,4305,4305,0
|
|
20231124,101000,327922680,4305,4305,4305,4305,0
|
|
20231124,100900,327922680,4305,4310,4310,4305,11
|
|
20231124,100800,327875320,4305,4305,4305,4305,99
|
|
20231124,100700,327449125,4310,4310,4310,4310,1
|
|
20231124,100600,327444815,4310,4310,4310,4310,0
|
|
20231124,100500,327444815,4310,4310,4310,4310,1148
|
|
20231124,100400,322496935,4310,4310,4310,4310,811
|
|
20231124,100300,319001525,4315,4310,4315,4310,1167
|
|
20231124,100200,313970745,4310,4315,4315,4310,38
|
|
20231124,100100,313806825,4310,4310,4310,4310,143
|
|
20231124,100000,313190495,4310,4300,4315,4300,96
|
|
20231124,095900,312776895,4300,4310,4310,4300,31
|
|
20231124,095800,312643370,4315,4315,4315,4315,0
|
|
20231124,095700,312643370,4315,4315,4315,4315,2
|
|
20231124,095600,312634740,4300,4310,4310,4300,1680
|
|
20231124,095500,305408480,4310,4310,4310,4310,1
|
|
20231124,095400,305404170,4310,4315,4315,4310,913
|
|
20231124,095300,301465510,4315,4315,4315,4315,239
|
|
20231124,095200,300434225,4315,4315,4315,4315,244
|
|
20231124,095100,299381365,4310,4310,4310,4310,274
|
|
20231124,095000,298200425,4315,4310,4315,4310,19
|
|
20231124,094900,298118520,4310,4320,4320,4310,46
|
|
20231124,094800,297919985,4320,4325,4325,4320,890
|
|
20231124,094700,294073625,4325,4325,4325,4325,10
|
|
20231124,094600,294030375,4330,4340,4340,4330,183
|
|
20231124,094500,293237285,4330,4340,4340,4325,540
|
|
20231124,094400,290897970,4340,4340,4340,4340,545
|
|
20231124,094300,288532670,4340,4325,4340,4325,729
|
|
20231124,094200,285375055,4325,4340,4340,4325,762
|
|
20231124,094100,282076535,4340,4345,4345,4340,1544
|
|
20231124,094000,275374960,4345,4350,4350,4345,1149
|
|
20231124,093900,270380370,4350,4340,4350,4330,3216
|
|
20231124,093800,256417475,4335,4315,4335,4310,8080
|
|
20231124,093700,221468025,4315,4315,4315,4315,836
|
|
20231124,093600,217860685,4315,4315,4315,4315,888
|
|
20231124,093500,214028965,4315,4320,4320,4315,401
|
|
20231124,093400,212297640,4315,4315,4320,4315,1458
|
|
20231124,093300,206006115,4315,4300,4315,4295,8450
|
|
20231124,093200,169657110,4300,4290,4300,4290,1482
|
|
20231124,093100,163293240,4285,4285,4285,4280,1546
|
|
20231124,093000,156671130,4280,4290,4290,4280,74
|
|
20231124,092900,156354205,4290,4280,4290,4280,481
|
|
20231124,092800,154292620,4280,4280,4280,4280,51
|
|
20231124,092700,154074340,4280,4270,4280,4270,12
|
|
20231124,092600,154023000,4270,4270,4275,4270,55
|
|
20231124,092500,153788140,4270,4265,4270,4265,139
|
|
20231124,092400,153195260,4265,4270,4270,4250,2502
|
|
20231124,092300,142539130,4270,4280,4280,4270,1053
|
|
20231124,092200,138042800,4270,4270,4270,4270,200
|
|
20231124,092100,137188800,4270,4285,4285,4270,30
|
|
20231124,092000,137060465,4285,4285,4285,4285,31
|
|
20231124,091900,136927630,4285,4285,4285,4285,7
|
|
20231124,091800,136897635,4285,4275,4285,4275,820
|
|
20231124,091700,133387135,4275,4280,4280,4275,1636
|
|
20231124,091600,126392475,4275,4295,4295,4275,494
|
|
20231124,091500,124276795,4295,4310,4310,4295,649
|
|
20231124,091400,121486925,4305,4295,4305,4280,2007
|
|
20231124,091300,112875500,4295,4300,4305,4295,1085
|
|
20231124,091200,108212635,4300,4295,4300,4295,279
|
|
20231124,091100,107013830,4295,4285,4295,4280,701
|
|
20231124,091000,104008480,4290,4295,4295,4290,278
|
|
20231124,090900,102814760,4295,4290,4305,4290,2527
|
|
20231124,090800,91964605,4290,4275,4290,4275,1357
|
|
20231124,090700,86152270,4280,4290,4290,4280,2351
|
|
20231124,090600,76078855,4285,4270,4285,4270,1905
|
|
20231124,090500,67938160,4270,4235,4270,4235,6663
|
|
20231124,090400,39605520,4240,4230,4240,4230,1034
|
|
20231124,090300,35225360,4230,4240,4240,4230,73
|
|
20231124,090200,34916220,4220,4225,4225,4220,1461
|
|
20231124,090100,28745800,4245,4245,4245,4245,110
|
|
20231124,090000,28278850,4250,4225,4250,4225,6683
|