599 lines
32 KiB
CSV
599 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,185600,246067788805,4250,4250,4250,4250,358662
|
|
20231121,185500,246067788805,4250,4250,4250,4250,0
|
|
20231121,185400,246067788805,4250,4250,4250,4250,0
|
|
20231121,185300,246067788805,4250,4250,4250,4250,0
|
|
20231121,185200,246067788805,4250,4250,4250,4250,0
|
|
20231121,185100,246067788805,4250,4250,4250,4250,0
|
|
20231121,185000,246067788805,4250,4250,4250,4250,0
|
|
20231121,184900,246067788805,4250,4250,4250,4250,0
|
|
20231121,184800,246067788805,4250,4250,4250,4250,0
|
|
20231121,184700,246067788805,4250,4250,4250,4250,0
|
|
20231121,184600,246067788805,4250,4250,4250,4250,0
|
|
20231121,184500,246067788805,4250,4250,4250,4250,0
|
|
20231121,184400,246067788805,4250,4250,4250,4250,0
|
|
20231121,184300,246067788805,4250,4250,4250,4250,0
|
|
20231121,184200,246067788805,4250,4250,4250,4250,0
|
|
20231121,184100,246067788805,4250,4250,4250,4250,0
|
|
20231121,184000,246067788805,4250,4250,4250,4250,0
|
|
20231121,183900,246067788805,4250,4250,4250,4250,0
|
|
20231121,183800,246067788805,4250,4250,4250,4250,0
|
|
20231121,183700,246067788805,4250,4250,4250,4250,0
|
|
20231121,183600,246067788805,4250,4250,4250,4250,0
|
|
20231121,183500,246067788805,4250,4250,4250,4250,0
|
|
20231121,183400,246067788805,4250,4250,4250,4250,0
|
|
20231121,183300,246067788805,4250,4250,4250,4250,0
|
|
20231121,183200,246067788805,4250,4250,4250,4250,0
|
|
20231121,183100,246067788805,4250,4250,4250,4250,0
|
|
20231121,183000,246067788805,4250,4250,4250,4250,0
|
|
20231121,182900,246067788805,4250,4250,4250,4250,0
|
|
20231121,182800,246067788805,4250,4250,4250,4250,0
|
|
20231121,182700,246067788805,4250,4250,4250,4250,0
|
|
20231121,182600,246067788805,4250,4250,4250,4250,358662
|
|
20231121,182500,246067788805,4250,4250,4250,4250,0
|
|
20231121,182400,246067788805,4250,4250,4250,4250,0
|
|
20231121,182300,246067788805,4250,4250,4250,4250,0
|
|
20231121,182200,246067788805,4250,4250,4250,4250,0
|
|
20231121,182100,246067788805,4250,4250,4250,4250,0
|
|
20231121,182000,246067788805,4250,4250,4250,4250,0
|
|
20231121,181900,246067788805,4250,4250,4250,4250,0
|
|
20231121,181800,246067788805,4250,4250,4250,4250,0
|
|
20231121,181700,246067788805,4250,4250,4250,4250,0
|
|
20231121,181600,246067788805,4250,4250,4250,4250,0
|
|
20231121,181500,246067788805,4250,4250,4250,4250,0
|
|
20231121,181400,246067788805,4250,4250,4250,4250,0
|
|
20231121,181300,246067788805,4250,4250,4250,4250,0
|
|
20231121,181200,246067788805,4250,4250,4250,4250,0
|
|
20231121,181100,246067788805,4250,4250,4250,4250,0
|
|
20231121,181000,246067788805,4250,4250,4250,4250,0
|
|
20231121,180900,246067788805,4250,4250,4250,4250,0
|
|
20231121,180800,246067788805,4250,4250,4250,4250,0
|
|
20231121,180700,246067788805,4250,4250,4250,4250,0
|
|
20231121,180600,246067788805,4250,4250,4250,4250,0
|
|
20231121,180500,246067788805,4250,4250,4250,4250,0
|
|
20231121,180400,246067788805,4250,4250,4250,4250,0
|
|
20231121,180300,246067788805,4250,4250,4250,4250,0
|
|
20231121,180200,246067788805,4250,4250,4250,4250,0
|
|
20231121,180100,246067788805,4250,4250,4250,4250,0
|
|
20231121,180000,246067788805,4250,4250,4250,4250,0
|
|
20231121,175900,246067788805,4250,4250,4250,4250,0
|
|
20231121,175800,246067788805,4250,4250,4250,4250,0
|
|
20231121,175700,246067788805,4250,4250,4250,4250,0
|
|
20231121,175600,246067788805,4250,4250,4250,4250,358662
|
|
20231121,175500,246067788805,4250,4250,4250,4250,0
|
|
20231121,175400,246067788805,4250,4250,4250,4250,0
|
|
20231121,175300,246067788805,4250,4250,4250,4250,0
|
|
20231121,175200,246067788805,4250,4250,4250,4250,0
|
|
20231121,175100,246067788805,4250,4250,4250,4250,0
|
|
20231121,175000,246067788805,4250,4250,4250,4250,0
|
|
20231121,174900,246067788805,4250,4250,4250,4250,0
|
|
20231121,174800,246067788805,4250,4250,4250,4250,0
|
|
20231121,174700,246067788805,4250,4250,4250,4250,0
|
|
20231121,174600,246067788805,4250,4250,4250,4250,0
|
|
20231121,174500,246067788805,4250,4250,4250,4250,0
|
|
20231121,174400,246067788805,4250,4250,4250,4250,0
|
|
20231121,174300,246067788805,4250,4250,4250,4250,0
|
|
20231121,174200,246067788805,4250,4250,4250,4250,0
|
|
20231121,174100,246067788805,4250,4250,4250,4250,0
|
|
20231121,174000,246067788805,4250,4250,4250,4250,0
|
|
20231121,173900,246067788805,4250,4250,4250,4250,0
|
|
20231121,173800,246067788805,4250,4250,4250,4250,0
|
|
20231121,173700,246067788805,4250,4250,4250,4250,0
|
|
20231121,173600,246067788805,4250,4250,4250,4250,0
|
|
20231121,173500,246067788805,4250,4250,4250,4250,0
|
|
20231121,173400,246067788805,4250,4250,4250,4250,0
|
|
20231121,173300,246067788805,4250,4250,4250,4250,0
|
|
20231121,173200,246067788805,4250,4250,4250,4250,0
|
|
20231121,173100,246067788805,4250,4250,4250,4250,0
|
|
20231121,173000,246067788805,4250,4250,4250,4250,0
|
|
20231121,172900,246067788805,4250,4250,4250,4250,0
|
|
20231121,172800,246067788805,4250,4250,4250,4250,0
|
|
20231121,172700,246067788805,4250,4250,4250,4250,0
|
|
20231121,172600,246067788805,4250,4250,4250,4250,358662
|
|
20231121,172500,246067788805,4250,4250,4250,4250,0
|
|
20231121,172400,246067788805,4250,4250,4250,4250,0
|
|
20231121,172300,246067788805,4250,4250,4250,4250,0
|
|
20231121,172200,246067788805,4250,4250,4250,4250,0
|
|
20231121,172100,246067788805,4250,4250,4250,4250,0
|
|
20231121,172000,246067788805,4250,4250,4250,4250,0
|
|
20231121,171900,246067788805,4250,4250,4250,4250,0
|
|
20231121,171800,246067788805,4250,4250,4250,4250,0
|
|
20231121,171700,246067788805,4250,4250,4250,4250,0
|
|
20231121,171600,246067788805,4250,4250,4250,4250,0
|
|
20231121,171500,246067788805,4250,4250,4250,4250,0
|
|
20231121,171400,246067788805,4250,4250,4250,4250,0
|
|
20231121,171300,246067788805,4250,4250,4250,4250,0
|
|
20231121,171200,246067788805,4250,4250,4250,4250,0
|
|
20231121,171100,246067788805,4250,4250,4250,4250,0
|
|
20231121,171000,246067788805,4250,4250,4250,4250,0
|
|
20231121,170900,246067788805,4250,4250,4250,4250,0
|
|
20231121,170800,246067788805,4250,4250,4250,4250,0
|
|
20231121,170700,246067788805,4250,4250,4250,4250,0
|
|
20231121,170600,246067788805,4250,4250,4250,4250,0
|
|
20231121,170500,246067788805,4250,4250,4250,4250,0
|
|
20231121,170400,246067788805,4250,4250,4250,4250,0
|
|
20231121,170300,246067788805,4250,4250,4250,4250,0
|
|
20231121,170200,246067788805,4250,4250,4250,4250,0
|
|
20231121,170100,246067788805,4250,4250,4250,4250,0
|
|
20231121,170000,246067788805,4250,4250,4250,4250,0
|
|
20231121,165900,246067788805,4250,4250,4250,4250,0
|
|
20231121,165800,246067788805,4250,4250,4250,4250,0
|
|
20231121,165700,246067788805,4250,4250,4250,4250,0
|
|
20231121,165600,246067788805,4250,4250,4250,4250,358662
|
|
20231121,165500,246067788805,4250,4250,4250,4250,0
|
|
20231121,165400,246067788805,4250,4250,4250,4250,0
|
|
20231121,165300,246067788805,4250,4250,4250,4250,0
|
|
20231121,165200,246067788805,4250,4250,4250,4250,0
|
|
20231121,165100,246067788805,4250,4250,4250,4250,0
|
|
20231121,165000,246067788805,4250,4250,4250,4250,0
|
|
20231121,164900,246067788805,4250,4250,4250,4250,0
|
|
20231121,164800,246067788805,4250,4250,4250,4250,0
|
|
20231121,164700,246067788805,4250,4250,4250,4250,0
|
|
20231121,164600,246067788805,4250,4250,4250,4250,0
|
|
20231121,164500,246067788805,4250,4250,4250,4250,0
|
|
20231121,164400,246067788805,4250,4250,4250,4250,0
|
|
20231121,164300,246067788805,4250,4250,4250,4250,0
|
|
20231121,164200,246067788805,4250,4250,4250,4250,0
|
|
20231121,164100,246067788805,4250,4250,4250,4250,0
|
|
20231121,164000,246067788805,4250,4250,4250,4250,0
|
|
20231121,163900,246067788805,4250,4250,4250,4250,0
|
|
20231121,163800,246067788805,4250,4250,4250,4250,0
|
|
20231121,163700,246067788805,4250,4250,4250,4250,0
|
|
20231121,163600,246067788805,4250,4250,4250,4250,0
|
|
20231121,163500,246067788805,4250,4250,4250,4250,0
|
|
20231121,163400,246067788805,4250,4250,4250,4250,0
|
|
20231121,163300,246067788805,4250,4250,4250,4250,0
|
|
20231121,163200,246067788805,4250,4250,4250,4250,0
|
|
20231121,163100,246067788805,4250,4250,4250,4250,0
|
|
20231121,163000,246067788805,4250,4250,4250,4250,0
|
|
20231121,162900,246067788805,4250,4250,4250,4250,0
|
|
20231121,162800,246067788805,4250,4250,4250,4250,0
|
|
20231121,162700,246067788805,4250,4250,4250,4250,0
|
|
20231121,162600,246067788805,4250,4250,4250,4250,358662
|
|
20231121,162500,246067788805,4250,4250,4250,4250,0
|
|
20231121,162400,246067788805,4250,4250,4250,4250,0
|
|
20231121,162300,246067788805,4250,4250,4250,4250,0
|
|
20231121,162200,246067788805,4250,4250,4250,4250,0
|
|
20231121,162100,246067788805,4250,4250,4250,4250,0
|
|
20231121,162000,246067788805,4250,4250,4250,4250,0
|
|
20231121,161900,246067788805,4250,4250,4250,4250,0
|
|
20231121,161800,246067788805,4250,4250,4250,4250,0
|
|
20231121,161700,246067788805,4250,4250,4250,4250,0
|
|
20231121,161600,246067788805,4250,4250,4250,4250,0
|
|
20231121,161500,246067788805,4250,4250,4250,4250,0
|
|
20231121,161400,246067788805,4250,4250,4250,4250,0
|
|
20231121,161300,246067788805,4250,4250,4250,4250,0
|
|
20231121,161200,246067788805,4250,4250,4250,4250,0
|
|
20231121,161100,246067788805,4250,4250,4250,4250,0
|
|
20231121,161000,246067788805,4250,4250,4250,4250,0
|
|
20231121,160900,246067788805,4250,4250,4250,4250,0
|
|
20231121,160800,246067788805,4250,4250,4250,4250,0
|
|
20231121,160700,246067788805,4250,4250,4250,4250,0
|
|
20231121,160600,246067788805,4250,4250,4250,4250,0
|
|
20231121,160500,246067788805,4250,4250,4250,4250,0
|
|
20231121,160400,246067788805,4250,4250,4250,4250,0
|
|
20231121,160300,246067788805,4250,4250,4250,4250,0
|
|
20231121,160200,246067788805,4250,4250,4250,4250,0
|
|
20231121,160100,246067788805,4250,4250,4250,4250,0
|
|
20231121,160000,246067788805,4250,4250,4250,4250,0
|
|
20231121,155900,246067788805,4250,4250,4250,4250,0
|
|
20231121,155800,246067788805,4250,4250,4250,4250,0
|
|
20231121,155700,246067788805,4250,4250,4250,4250,0
|
|
20231121,155600,246067788805,4250,4250,4250,4250,358662
|
|
20231121,155500,246067788805,4250,4250,4250,4250,0
|
|
20231121,155400,246067788805,4250,4250,4250,4250,0
|
|
20231121,155300,246067788805,4250,4250,4250,4250,0
|
|
20231121,155200,246067788805,4250,4250,4250,4250,0
|
|
20231121,155100,246067788805,4250,4250,4250,4250,0
|
|
20231121,155000,246067788805,4250,4250,4250,4250,0
|
|
20231121,154900,246067788805,4250,4250,4250,4250,0
|
|
20231121,154800,246067788805,4250,4250,4250,4250,0
|
|
20231121,154700,246067788805,4250,4250,4250,4250,0
|
|
20231121,154600,246067788805,4250,4250,4250,4250,0
|
|
20231121,154500,246067788805,4250,4250,4250,4250,0
|
|
20231121,154400,246067788805,4250,4250,4250,4250,0
|
|
20231121,154300,246067788805,4250,4250,4250,4250,0
|
|
20231121,154200,246067788805,4250,4250,4250,4250,0
|
|
20231121,154100,246067788805,4250,4250,4250,4250,0
|
|
20231121,154000,246067788805,4250,4250,4250,4250,0
|
|
20231121,153900,246067788805,4250,4250,4250,4250,0
|
|
20231121,153800,246067788805,4250,4250,4250,4250,0
|
|
20231121,153700,246067788805,4250,4250,4250,4250,0
|
|
20231121,153600,246067788805,4250,4250,4250,4250,0
|
|
20231121,153500,246067788805,4250,4250,4250,4250,0
|
|
20231121,153400,246067788805,4250,4250,4250,4250,0
|
|
20231121,153300,246067788805,4250,4250,4250,4250,0
|
|
20231121,153200,246067788805,4250,4250,4250,4250,0
|
|
20231121,153100,246067788805,4250,4250,4250,4250,0
|
|
20231121,153000,246067788805,4250,4250,4250,4250,358662
|
|
20231121,152900,244543475305,4215,4215,4215,4215,0
|
|
20231121,152800,244543475305,4215,4215,4215,4215,0
|
|
20231121,152700,244543475305,4215,4215,4215,4215,0
|
|
20231121,152600,244543475305,4215,4215,4215,4215,0
|
|
20231121,152500,244543475305,4215,4215,4215,4215,0
|
|
20231121,152400,244543475305,4215,4215,4215,4215,0
|
|
20231121,152300,244543475305,4215,4215,4215,4215,0
|
|
20231121,152200,244543475305,4215,4215,4215,4215,0
|
|
20231121,152100,244543475305,4215,4215,4215,4215,0
|
|
20231121,152000,244543475305,4215,4215,4215,4215,0
|
|
20231121,151900,244543475305,4215,4225,4230,4205,94585
|
|
20231121,151800,244144731330,4225,4240,4240,4215,83964
|
|
20231121,151700,243790001185,4235,4220,4245,4220,86277
|
|
20231121,151600,243424661895,4225,4210,4235,4205,42307
|
|
20231121,151500,243246384655,4205,4205,4215,4200,36309
|
|
20231121,151400,243093558210,4205,4215,4220,4200,62545
|
|
20231121,151300,242830172215,4215,4240,4245,4195,117631
|
|
20231121,151200,242334120295,4240,4240,4255,4235,108131
|
|
20231121,151100,241874952900,4240,4240,4245,4235,32328
|
|
20231121,151000,241737868460,4240,4230,4245,4225,79434
|
|
20231121,150900,241401355205,4225,4225,4230,4220,48906
|
|
20231121,150800,241194691010,4225,4220,4235,4220,53217
|
|
20231121,150700,240969662475,4220,4215,4240,4210,61280
|
|
20231121,150600,240710710885,4210,4230,4245,4210,146084
|
|
20231121,150500,240092227315,4235,4190,4235,4190,139439
|
|
20231121,150400,239504863020,4190,4200,4200,4185,80285
|
|
20231121,150300,239168122045,4200,4165,4205,4165,96134
|
|
20231121,150200,238765509485,4165,4155,4165,4150,29630
|
|
20231121,150100,238642407775,4155,4155,4160,4135,29268
|
|
20231121,150000,238521079715,4155,4155,4165,4130,52484
|
|
20231121,145900,238303454850,4155,4170,4175,4150,31612
|
|
20231121,145800,238171930260,4165,4160,4170,4150,29277
|
|
20231121,145700,238050227505,4160,4170,4175,4155,30437
|
|
20231121,145600,237923462265,4175,4160,4175,4160,15581
|
|
20231121,145500,237858518890,4160,4175,4175,4160,33510
|
|
20231121,145400,237718832650,4175,4175,4185,4175,23312
|
|
20231121,145300,237621416970,4180,4175,4180,4175,12213
|
|
20231121,145200,237570411905,4180,4175,4180,4170,16454
|
|
20231121,145100,237501753780,4170,4190,4190,4170,31759
|
|
20231121,145000,237369085875,4190,4185,4190,4180,37736
|
|
20231121,144900,237211126765,4190,4190,4200,4185,56288
|
|
20231121,144800,236975178480,4195,4165,4200,4165,74354
|
|
20231121,144700,236663692440,4165,4160,4195,4155,133160
|
|
20231121,144600,236107349755,4155,4165,4175,4155,95703
|
|
20231121,144500,235708742735,4165,4120,4175,4115,99024
|
|
20231121,144400,235297892780,4115,4110,4125,4105,28411
|
|
20231121,144300,235181012865,4105,4115,4120,4105,36554
|
|
20231121,144200,235030770920,4105,4125,4135,4105,54856
|
|
20231121,144100,234804551915,4120,4140,4150,4120,70714
|
|
20231121,144000,234512400160,4145,4150,4150,4135,64613
|
|
20231121,143900,234244621030,4145,4110,4150,4100,124616
|
|
20231121,143800,233731284710,4110,4115,4120,4110,28316
|
|
20231121,143700,233614794660,4115,4110,4120,4105,39272
|
|
20231121,143600,233453324500,4110,4115,4120,4110,78296
|
|
20231121,143500,233131161290,4120,4135,4140,4115,53346
|
|
20231121,143400,232911038145,4135,4130,4160,4130,56904
|
|
20231121,143300,232675091520,4135,4135,4140,4120,90074
|
|
20231121,143200,232303209480,4140,4125,4140,4120,76535
|
|
20231121,143100,231987190240,4125,4150,4155,4090,372122
|
|
20231121,143000,230455486585,4150,4155,4175,4120,234609
|
|
20231121,142900,229482918295,4160,4220,4220,4155,214791
|
|
20231121,142800,228581974675,4220,4235,4235,4220,30138
|
|
20231121,142700,228454540320,4235,4235,4240,4230,5872
|
|
20231121,142600,228429675725,4240,4235,4240,4230,8602
|
|
20231121,142500,228393227925,4230,4245,4250,4230,26100
|
|
20231121,142400,228282458110,4250,4255,4260,4245,30233
|
|
20231121,142300,228153921070,4255,4255,4265,4250,41813
|
|
20231121,142200,227975884740,4255,4250,4255,4245,31751
|
|
20231121,142100,227840932020,4250,4230,4250,4225,43542
|
|
20231121,142000,227656466855,4225,4230,4235,4225,11253
|
|
20231121,141900,227608896940,4230,4230,4235,4220,23842
|
|
20231121,141800,227508145535,4225,4235,4240,4225,12506
|
|
20231121,141700,227455222395,4240,4245,4245,4230,14918
|
|
20231121,141600,227392027325,4240,4240,4240,4235,12287
|
|
20231121,141500,227339968120,4240,4240,4250,4235,26584
|
|
20231121,141400,227227157215,4240,4235,4245,4230,13743
|
|
20231121,141300,227168943790,4230,4225,4245,4225,22720
|
|
20231121,141200,227072743055,4220,4225,4230,4215,24017
|
|
20231121,141100,226971369050,4220,4215,4230,4215,30825
|
|
20231121,141000,226841264660,4215,4230,4235,4215,43656
|
|
20231121,140900,226656771370,4230,4255,4260,4230,35918
|
|
20231121,140800,226504445980,4260,4245,4260,4245,13809
|
|
20231121,140700,226445713655,4245,4240,4245,4230,16075
|
|
20231121,140600,226377616190,4240,4255,4260,4240,25732
|
|
20231121,140500,226268293485,4260,4240,4260,4240,15592
|
|
20231121,140400,226201999340,4240,4255,4260,4240,30850
|
|
20231121,140300,226070847700,4260,4225,4265,4225,43777
|
|
20231121,140200,225884933640,4235,4235,4235,4225,12375
|
|
20231121,140100,225832574920,4235,4230,4240,4225,20474
|
|
20231121,140000,225745902830,4230,4220,4230,4220,25835
|
|
20231121,135900,225636772220,4225,4235,4235,4220,20234
|
|
20231121,135800,225551267705,4230,4235,4240,4230,7358
|
|
20231121,135700,225520104580,4235,4235,4235,4230,6763
|
|
20231121,135600,225491464975,4235,4235,4235,4225,11077
|
|
20231121,135500,225444617350,4235,4225,4250,4225,38803
|
|
20231121,135400,225280187835,4225,4220,4230,4220,22054
|
|
20231121,135300,225187050535,4225,4230,4230,4210,33162
|
|
20231121,135200,225047119585,4230,4225,4235,4210,51431
|
|
20231121,135100,224830125190,4225,4240,4240,4225,21899
|
|
20231121,135000,224737499370,4235,4235,4240,4225,25789
|
|
20231121,134900,224628372065,4230,4235,4245,4215,76824
|
|
20231121,134800,224303762355,4235,4255,4260,4235,47315
|
|
20231121,134700,224102999575,4255,4250,4265,4250,11560
|
|
20231121,134600,224053781130,4255,4245,4255,4245,21137
|
|
20231121,134500,223963958450,4245,4270,4275,4245,21489
|
|
20231121,134400,223872481015,4270,4270,4290,4265,63081
|
|
20231121,134300,223602683685,4265,4260,4270,4255,9734
|
|
20231121,134200,223561217355,4255,4265,4265,4250,19385
|
|
20231121,134100,223478701050,4260,4265,4275,4255,24632
|
|
20231121,134000,223373648825,4260,4275,4275,4250,19623
|
|
20231121,133900,223289974945,4270,4245,4290,4245,69950
|
|
20231121,133800,222991236740,4250,4250,4255,4245,13733
|
|
20231121,133700,222932871060,4250,4235,4250,4235,17125
|
|
20231121,133600,222860242800,4250,4255,4260,4235,31607
|
|
20231121,133500,222725985775,4255,4245,4265,4240,15914
|
|
20231121,133400,222658327515,4245,4270,4270,4240,29856
|
|
20231121,133300,222531146290,4270,4265,4280,4265,42960
|
|
20231121,133200,222347675105,4270,4225,4275,4220,85363
|
|
20231121,133100,221984546750,4220,4225,4230,4215,30658
|
|
20231121,133000,221855110430,4220,4250,4255,4210,143614
|
|
20231121,132900,221249022555,4250,4260,4265,4250,50703
|
|
20231121,132800,221033368920,4265,4270,4275,4255,40003
|
|
20231121,132700,220862828415,4270,4255,4275,4250,29618
|
|
20231121,132600,220736575550,4255,4250,4260,4250,27272
|
|
20231121,132500,220620513460,4250,4265,4265,4250,74331
|
|
20231121,132400,220304192910,4265,4250,4275,4245,88059
|
|
20231121,132300,219929429120,4250,4245,4260,4205,202574
|
|
20231121,132200,219072656530,4250,4315,4320,4230,295841
|
|
20231121,132100,217808995380,4315,4300,4315,4300,31439
|
|
20231121,132000,217673589360,4300,4315,4320,4300,69547
|
|
20231121,131900,217373996440,4315,4335,4335,4315,38805
|
|
20231121,131800,217206322080,4335,4345,4355,4335,81276
|
|
20231121,131700,216853003390,4340,4325,4345,4315,18598
|
|
20231121,131600,216772442690,4320,4315,4330,4310,23491
|
|
20231121,131500,216670981175,4310,4335,4335,4310,25340
|
|
20231121,131400,216561399485,4330,4345,4345,4330,41449
|
|
20231121,131300,216381590305,4340,4310,4345,4305,36509
|
|
20231121,131200,216223689570,4305,4310,4315,4305,21942
|
|
20231121,131100,216129214005,4310,4315,4315,4305,22321
|
|
20231121,131000,216033048890,4315,4315,4320,4310,12739
|
|
20231121,130900,215978094710,4315,4305,4320,4305,30146
|
|
20231121,130800,215848255805,4305,4320,4320,4305,33108
|
|
20231121,130700,215705545325,4320,4310,4345,4305,36647
|
|
20231121,130600,215547229235,4310,4315,4325,4310,39160
|
|
20231121,130500,215378314475,4315,4320,4325,4310,23140
|
|
20231121,130400,215278445660,4320,4315,4330,4310,62193
|
|
20231121,130300,215010150250,4320,4330,4335,4320,47668
|
|
20231121,130200,214804020580,4330,4345,4345,4320,55876
|
|
20231121,130100,214561997660,4340,4320,4355,4315,36026
|
|
20231121,130000,214405919455,4320,4360,4360,4320,73532
|
|
20231121,125900,214086915820,4355,4360,4360,4335,28440
|
|
20231121,125800,213963153355,4360,4355,4365,4335,83383
|
|
20231121,125700,213600321850,4355,4390,4390,4330,159716
|
|
20231121,125600,212905261615,4385,4385,4420,4370,389077
|
|
20231121,125500,211193720150,4385,4330,4395,4330,214963
|
|
20231121,125400,210253711870,4330,4320,4330,4315,19041
|
|
20231121,125300,210171363620,4320,4315,4325,4310,18247
|
|
20231121,125200,210092573410,4315,4315,4330,4310,31881
|
|
20231121,125100,209954985170,4315,4320,4330,4315,19272
|
|
20231121,125000,209871691355,4325,4310,4330,4310,23416
|
|
20231121,124900,209770589110,4310,4320,4325,4310,46106
|
|
20231121,124800,209571683285,4325,4325,4335,4315,25031
|
|
20231121,124700,209463472410,4335,4345,4350,4325,30343
|
|
20231121,124600,209331785180,4350,4315,4350,4315,32876
|
|
20231121,124500,209189230260,4320,4335,4345,4310,50628
|
|
20231121,124400,208970229930,4340,4350,4350,4335,27226
|
|
20231121,124300,208851982755,4345,4360,4375,4340,91614
|
|
20231121,124200,208452205500,4355,4340,4360,4335,80041
|
|
20231121,124100,208104121770,4335,4340,4350,4335,56086
|
|
20231121,124000,207860559700,4345,4315,4345,4305,42976
|
|
20231121,123900,207674959235,4315,4320,4320,4305,50486
|
|
20231121,123800,207457155565,4320,4330,4330,4320,44588
|
|
20231121,123700,207264361930,4330,4325,4335,4325,46258
|
|
20231121,123600,207064202270,4325,4340,4340,4325,34923
|
|
20231121,123500,206912885940,4335,4325,4360,4325,34226
|
|
20231121,123400,206764374295,4325,4330,4340,4320,54559
|
|
20231121,123300,206528250420,4335,4335,4350,4330,41785
|
|
20231121,123200,206347068220,4340,4370,4375,4335,97863
|
|
20231121,123100,205921126640,4370,4370,4380,4370,47355
|
|
20231121,123000,205713979585,4375,4375,4385,4360,69435
|
|
20231121,122900,205410501590,4375,4390,4390,4360,67385
|
|
20231121,122800,205115748750,4390,4375,4395,4350,142390
|
|
20231121,122700,204493202375,4370,4335,4390,4330,172802
|
|
20231121,122600,203739603930,4330,4330,4340,4325,26510
|
|
20231121,122500,203624735825,4330,4335,4340,4320,57540
|
|
20231121,122400,203375531025,4335,4315,4335,4300,114321
|
|
20231121,122300,202881373650,4310,4300,4310,4290,53807
|
|
20231121,122200,202650205045,4295,4320,4325,4295,58531
|
|
20231121,122100,202398019650,4315,4305,4320,4300,27249
|
|
20231121,122000,202280593510,4300,4315,4330,4295,78587
|
|
20231121,121900,201941662355,4320,4305,4325,4295,90553
|
|
20231121,121800,201551894585,4305,4340,4340,4290,234763
|
|
20231121,121700,200540456400,4335,4370,4375,4320,133856
|
|
20231121,121600,199959045320,4370,4405,4405,4360,124682
|
|
20231121,121500,199413046680,4405,4415,4420,4395,91190
|
|
20231121,121400,199011294545,4410,4400,4440,4395,344682
|
|
20231121,121300,197485724770,4400,4380,4400,4365,45774
|
|
20231121,121200,197285176005,4370,4395,4400,4370,108408
|
|
20231121,121100,196809734075,4395,4400,4425,4385,197453
|
|
20231121,121000,195939897455,4405,4385,4410,4375,283512
|
|
20231121,120900,194693644005,4385,4340,4395,4335,239842
|
|
20231121,120800,193644177230,4340,4340,4340,4325,16109
|
|
20231121,120700,193574333785,4335,4350,4355,4330,53167
|
|
20231121,120600,193343485445,4350,4335,4365,4335,147081
|
|
20231121,120500,192703713575,4335,4285,4355,4285,115942
|
|
20231121,120400,192202096770,4285,4265,4295,4260,32344
|
|
20231121,120300,192063830870,4260,4290,4295,4255,91746
|
|
20231121,120200,191672184485,4295,4290,4295,4275,33038
|
|
20231121,120100,191530669655,4290,4315,4315,4285,37217
|
|
20231121,120000,191370612870,4310,4275,4315,4270,64897
|
|
20231121,115900,191091651230,4275,4285,4285,4270,84887
|
|
20231121,115800,190728707250,4285,4295,4300,4275,98776
|
|
20231121,115700,190305495550,4295,4315,4320,4290,113351
|
|
20231121,115600,189817881105,4315,4310,4330,4310,29538
|
|
20231121,115500,189690314750,4315,4315,4320,4310,38602
|
|
20231121,115400,189523808865,4315,4330,4335,4315,59567
|
|
20231121,115300,189266289540,4330,4335,4335,4330,21497
|
|
20231121,115200,189173203190,4335,4335,4340,4335,16858
|
|
20231121,115100,189100118670,4340,4325,4365,4325,56930
|
|
20231121,115000,188852562270,4325,4340,4345,4325,50954
|
|
20231121,114900,188631764080,4345,4355,4360,4340,31756
|
|
20231121,114800,188493580840,4355,4335,4355,4330,57075
|
|
20231121,114700,188245777345,4335,4315,4355,4315,54429
|
|
20231121,114600,188010101485,4315,4330,4335,4295,182616
|
|
20231121,114500,187223288250,4330,4345,4355,4330,50937
|
|
20231121,114400,187002185895,4340,4360,4360,4340,42348
|
|
20231121,114300,186817963530,4355,4335,4365,4330,75401
|
|
20231121,114200,186490146020,4330,4335,4355,4330,63256
|
|
20231121,114100,186215522510,4340,4365,4380,4325,86497
|
|
20231121,114000,185838868990,4370,4365,4375,4335,100199
|
|
20231121,113900,185402831755,4360,4345,4375,4340,110557
|
|
20231121,113800,184921148340,4350,4390,4395,4310,305611
|
|
20231121,113700,183591187000,4390,4410,4410,4390,63281
|
|
20231121,113600,183312672775,4410,4420,4420,4385,204238
|
|
20231121,113500,182414120910,4415,4415,4425,4410,80477
|
|
20231121,113400,182058637530,4425,4425,4440,4410,97716
|
|
20231121,113300,181626380315,4420,4455,4455,4405,261892
|
|
20231121,113200,180468679975,4450,4470,4470,4445,205406
|
|
20231121,113100,179553743785,4465,4425,4480,4420,520342
|
|
20231121,113000,177233691640,4425,4400,4435,4395,155791
|
|
20231121,112900,176545112165,4405,4390,4410,4385,55809
|
|
20231121,112800,176299601925,4395,4400,4405,4385,67604
|
|
20231121,112700,176002680180,4400,4380,4430,4380,99359
|
|
20231121,112600,175564432900,4380,4400,4415,4375,134573
|
|
20231121,112500,174973775420,4400,4425,4430,4390,160469
|
|
20231121,112400,174266757405,4420,4440,4445,4395,148856
|
|
20231121,112300,173608786990,4445,4395,4450,4380,237233
|
|
20231121,112200,172561623755,4405,4415,4415,4390,133970
|
|
20231121,112100,171971808610,4410,4415,4420,4375,152565
|
|
20231121,112000,171301178710,4415,4420,4435,4390,246391
|
|
20231121,111900,170213641965,4420,4465,4475,4400,575371
|
|
20231121,111800,167655397600,4450,4375,4470,4370,589965
|
|
20231121,111700,165039229415,4375,4390,4400,4350,272369
|
|
20231121,111600,163848369930,4390,4420,4430,4380,291678
|
|
20231121,111500,162564314670,4425,4405,4435,4395,488662
|
|
20231121,111400,160404781670,4400,4365,4420,4360,362412
|
|
20231121,111300,158810869550,4360,4380,4415,4350,635758
|
|
20231121,111200,156022471305,4380,4335,4385,4325,600532
|
|
20231121,111100,153405459415,4340,4260,4340,4255,409566
|
|
20231121,111000,151640500075,4265,4225,4265,4225,69064
|
|
20231121,110900,151347083615,4225,4220,4225,4210,44253
|
|
20231121,110800,151160671195,4220,4220,4225,4210,31004
|
|
20231121,110700,151029928235,4215,4235,4235,4215,75380
|
|
20231121,110600,150711730725,4240,4235,4250,4230,31309
|
|
20231121,110500,150579071275,4235,4250,4255,4225,61820
|
|
20231121,110400,150317006615,4255,4250,4260,4245,36455
|
|
20231121,110300,150161934305,4250,4270,4270,4245,37177
|
|
20231121,110200,150003550040,4270,4270,4275,4260,48542
|
|
20231121,110100,149796318075,4270,4270,4275,4255,43423
|
|
20231121,110000,149610898590,4270,4250,4270,4240,49831
|
|
20231121,105900,149399202045,4250,4265,4270,4245,58089
|
|
20231121,105800,149152026455,4270,4260,4285,4255,142980
|
|
20231121,105700,148541150015,4265,4260,4265,4240,85865
|
|
20231121,105600,148175940840,4260,4240,4265,4235,79542
|
|
20231121,105500,147837796285,4235,4215,4250,4210,105514
|
|
20231121,105400,147390620195,4210,4215,4220,4200,50624
|
|
20231121,105300,147177732365,4215,4230,4230,4210,47754
|
|
20231121,105200,146976150540,4230,4220,4230,4215,52875
|
|
20231121,105100,146752799760,4220,4210,4230,4200,59290
|
|
20231121,105000,146502639530,4210,4210,4210,4195,73692
|
|
20231121,104900,146193081115,4205,4195,4210,4190,77736
|
|
20231121,104800,145866816510,4195,4205,4210,4195,61505
|
|
20231121,104700,145608444260,4205,4210,4215,4200,56917
|
|
20231121,104600,145369054335,4210,4230,4230,4185,157956
|
|
20231121,104500,144705653230,4230,4220,4235,4195,234881
|
|
20231121,104400,143717234065,4215,4250,4270,4215,209983
|
|
20231121,104300,142828200460,4250,4270,4295,4245,198301
|
|
20231121,104200,141980241915,4270,4245,4270,4240,72823
|
|
20231121,104100,141669707660,4235,4235,4250,4230,55469
|
|
20231121,104000,141434573960,4240,4245,4250,4235,55492
|
|
20231121,103900,141199432210,4250,4240,4250,4230,63474
|
|
20231121,103800,140930485635,4240,4240,4275,4235,109790
|
|
20231121,103700,140463977510,4235,4255,4260,4225,78395
|
|
20231121,103600,140131540805,4255,4260,4265,4225,137300
|
|
20231121,103500,139549096200,4265,4260,4265,4255,31494
|
|
20231121,103400,139414942210,4255,4250,4270,4250,29653
|
|
20231121,103300,139288638305,4255,4290,4290,4245,107707
|
|
20231121,103200,138829463200,4285,4265,4290,4265,99420
|
|
20231121,103100,138403999565,4270,4250,4270,4230,67014
|
|
20231121,103000,138118969435,4250,4250,4255,4225,164327
|
|
20231121,102900,137422411175,4250,4250,4275,4250,59321
|
|
20231121,102800,137169617225,4255,4275,4285,4245,110976
|
|
20231121,102700,136696540990,4275,4295,4295,4275,62591
|
|
20231121,102600,136428588950,4300,4310,4310,4270,187368
|
|
20231121,102500,135624390870,4310,4285,4310,4280,220327
|
|
20231121,102400,134677912725,4285,4255,4285,4230,240117
|
|
20231121,102300,133656774265,4260,4250,4275,4245,73145
|
|
20231121,102200,133345272175,4245,4285,4290,4240,206854
|
|
20231121,102100,132465022360,4290,4285,4295,4260,178481
|
|
20231121,102000,131701822665,4285,4275,4300,4260,161164
|
|
20231121,101900,131012765140,4275,4295,4295,4255,307308
|
|
20231121,101800,129699408610,4295,4290,4305,4275,253906
|
|
20231121,101700,128609590935,4290,4345,4350,4285,434226
|
|
20231121,101600,126740243965,4345,4340,4360,4325,205965
|
|
20231121,101500,125846118215,4350,4390,4395,4335,343788
|
|
20231121,101400,124348908840,4395,4375,4410,4370,318993
|
|
20231121,101300,122950451250,4375,4395,4430,4375,233316
|
|
20231121,101200,121923725910,4395,4420,4425,4375,230108
|
|
20231121,101100,120911691680,4420,4400,4440,4365,439765
|
|
20231121,101000,118973736255,4395,4405,4450,4360,713701
|
|
20231121,100900,115821055840,4410,4400,4445,4390,402504
|
|
20231121,100800,114043125415,4405,4365,4430,4365,535891
|
|
20231121,100700,111686379005,4370,4420,4425,4340,675967
|
|
20231121,100600,108723704415,4425,4325,4430,4310,842647
|
|
20231121,100500,105027541755,4325,4330,4360,4295,473821
|
|
20231121,100400,102974271385,4330,4335,4365,4300,538806
|
|
20231121,100300,100639665340,4340,4255,4340,4250,440113
|
|
20231121,100200,98751259705,4250,4230,4290,4225,413092
|
|
20231121,100100,96989211420,4230,4220,4245,4195,337903
|
|
20231121,100000,95564744515,4215,4235,4280,4200,494783
|
|
20231121,095900,93468750870,4235,4265,4300,4220,539625
|
|
20231121,095800,91174282345,4270,4320,4355,4240,1013942
|
|
20231121,095700,86829595080,4320,4355,4395,4290,1671132
|
|
20231121,095600,79557436680,4325,4325,4325,4325,0
|
|
20231121,095500,79557436680,4325,4325,4325,4325,0
|
|
20231121,095400,79557436680,4325,4290,4325,4270,880304
|
|
20231121,095300,75769816490,4295,4220,4300,4210,1125843
|
|
20231121,095200,70958896965,4210,4210,4245,4190,698903
|
|
20231121,095100,68011803245,4205,4175,4265,4175,1494688
|
|
20231121,095000,61702862410,4180,4085,4185,4075,1035658
|
|
20231121,094900,57423467395,4085,4060,4090,4040,322911
|
|
20231121,094800,56111721705,4060,4005,4060,4000,220144
|
|
20231121,094700,55223101020,4005,4010,4015,3990,39237
|
|
20231121,094600,55066093210,4015,3980,4025,3980,102914
|
|
20231121,094500,54653767720,3980,3975,3990,3970,27181
|
|
20231121,094400,54545639945,3975,3990,3995,3975,67291
|
|
20231121,094300,54277706225,3995,3995,4000,3985,43994
|
|
20231121,094200,54102046495,3995,3985,4005,3980,26443
|
|
20231121,094100,53996466240,3985,3980,3990,3980,27401
|
|
20231121,094000,53887318250,3990,3985,3990,3965,66064
|
|
20231121,093900,53624622780,3985,4030,4030,3985,153865
|
|
20231121,093800,53007163320,4030,3990,4035,3990,191916
|
|
20231121,093700,52235889720,3995,4000,4000,3990,52608
|
|
20231121,093600,52025621350,4000,3990,4010,3990,119731
|
|
20231121,093500,51546677330,3990,3990,3995,3980,54479
|
|
20231121,093400,51329372075,3990,3965,3990,3960,71576
|
|
20231121,093300,51044880725,3970,3970,3975,3960,32215
|
|
20231121,093200,50917081100,3970,3980,3980,3970,30908
|
|
20231121,093100,50794254520,3975,3965,3980,3965,31482
|
|
20231121,093000,50669199240,3970,3955,3970,3950,65383
|
|
20231121,092900,50410277135,3955,3965,3980,3945,148768
|
|
20231121,092800,49821377010,3970,3985,3990,3970,60274
|
|
20231121,092700,49581687675,3990,4000,4005,3980,82027
|
|
20231121,092600,49254037260,4005,3995,4015,3990,124219
|
|
20231121,092500,48756647745,3990,3975,3995,3965,52433
|
|
20231121,092400,48548069725,3975,3970,3975,3960,54400
|
|
20231121,092300,48332271795,3965,3990,4000,3955,129207
|
|
20231121,092200,47818345375,3990,4000,4000,3985,71194
|
|
20231121,092100,47534217485,4005,3945,4010,3935,206767
|
|
20231121,092000,46711533540,3945,3965,3970,3920,324440
|
|
20231121,091900,45430772905,3965,3990,4000,3965,180700
|
|
20231121,091800,44711015525,3990,4020,4025,3990,183007
|
|
20231121,091700,43978068200,4020,4035,4045,4010,132862
|
|
20231121,091600,43442917390,4035,4030,4045,4005,241219
|
|
20231121,091500,42471689970,4020,4005,4040,3995,195082
|
|
20231121,091400,41687380325,4005,4010,4010,3985,178783
|
|
20231121,091300,40972750495,4010,4030,4035,4000,223835
|
|
20231121,091200,40073781665,4025,3990,4035,3980,408494
|
|
20231121,091100,38436010905,3985,4055,4070,3975,651320
|
|
20231121,091000,35821851265,4055,4140,4170,4035,1129828
|
|
20231121,090900,31163442670,4140,4070,4155,4055,1218778
|
|
20231121,090800,26150904815,4070,3980,4080,3960,946611
|
|
20231121,090700,22341138965,3990,3945,3990,3940,459389
|
|
20231121,090600,20516385265,3950,3885,3975,3880,317891
|
|
20231121,090500,19265003875,3885,3875,3925,3860,236040
|
|
20231121,090400,18345800585,3875,3875,3895,3845,307996
|
|
20231121,090300,17155309370,3875,3985,3990,3835,846536
|
|
20231121,090200,13842979375,3985,3960,4020,3920,870405
|
|
20231121,090100,10382279365,3950,3880,4000,3880,1213589
|
|
20231121,090000,5568747265,3880,3935,3970,3860,1399531
|