681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,201800,264650795,4480,4480,4480,4480,392
|
|
20231120,201700,264650795,4480,4480,4480,4480,0
|
|
20231120,201600,264650795,4480,4480,4480,4480,0
|
|
20231120,201500,264650795,4480,4480,4480,4480,0
|
|
20231120,201400,264650795,4480,4480,4480,4480,0
|
|
20231120,201300,264650795,4480,4480,4480,4480,0
|
|
20231120,201200,264650795,4480,4480,4480,4480,0
|
|
20231120,201100,264650795,4480,4480,4480,4480,0
|
|
20231120,201000,264650795,4480,4480,4480,4480,0
|
|
20231120,200900,264650795,4480,4480,4480,4480,0
|
|
20231120,200800,264650795,4480,4480,4480,4480,0
|
|
20231120,200700,264650795,4480,4480,4480,4480,0
|
|
20231120,200600,264650795,4480,4480,4480,4480,0
|
|
20231120,200500,264650795,4480,4480,4480,4480,0
|
|
20231120,200400,264650795,4480,4480,4480,4480,0
|
|
20231120,200300,264650795,4480,4480,4480,4480,0
|
|
20231120,200200,264650795,4480,4480,4480,4480,0
|
|
20231120,200100,264650795,4480,4480,4480,4480,0
|
|
20231120,200000,264650795,4480,4480,4480,4480,0
|
|
20231120,195900,264650795,4480,4480,4480,4480,0
|
|
20231120,195800,264650795,4480,4480,4480,4480,0
|
|
20231120,195700,264650795,4480,4480,4480,4480,0
|
|
20231120,195600,264650795,4480,4480,4480,4480,0
|
|
20231120,195500,264650795,4480,4480,4480,4480,0
|
|
20231120,195400,264650795,4480,4480,4480,4480,0
|
|
20231120,195300,264650795,4480,4480,4480,4480,0
|
|
20231120,195200,264650795,4480,4480,4480,4480,0
|
|
20231120,195100,264650795,4480,4480,4480,4480,0
|
|
20231120,195000,264650795,4480,4480,4480,4480,0
|
|
20231120,194900,264650795,4480,4480,4480,4480,0
|
|
20231120,194800,264650795,4480,4480,4480,4480,392
|
|
20231120,194700,264650795,4480,4480,4480,4480,0
|
|
20231120,194600,264650795,4480,4480,4480,4480,0
|
|
20231120,194500,264650795,4480,4480,4480,4480,0
|
|
20231120,194400,264650795,4480,4480,4480,4480,0
|
|
20231120,194300,264650795,4480,4480,4480,4480,0
|
|
20231120,194200,264650795,4480,4480,4480,4480,0
|
|
20231120,194100,264650795,4480,4480,4480,4480,0
|
|
20231120,194000,264650795,4480,4480,4480,4480,0
|
|
20231120,193900,264650795,4480,4480,4480,4480,0
|
|
20231120,193800,264650795,4480,4480,4480,4480,0
|
|
20231120,193700,264650795,4480,4480,4480,4480,0
|
|
20231120,193600,264650795,4480,4480,4480,4480,0
|
|
20231120,193500,264650795,4480,4480,4480,4480,0
|
|
20231120,193400,264650795,4480,4480,4480,4480,0
|
|
20231120,193300,264650795,4480,4480,4480,4480,0
|
|
20231120,193200,264650795,4480,4480,4480,4480,0
|
|
20231120,193100,264650795,4480,4480,4480,4480,0
|
|
20231120,193000,264650795,4480,4480,4480,4480,0
|
|
20231120,192900,264650795,4480,4480,4480,4480,0
|
|
20231120,192800,264650795,4480,4480,4480,4480,0
|
|
20231120,192700,264650795,4480,4480,4480,4480,0
|
|
20231120,192600,264650795,4480,4480,4480,4480,0
|
|
20231120,192500,264650795,4480,4480,4480,4480,0
|
|
20231120,192400,264650795,4480,4480,4480,4480,0
|
|
20231120,192300,264650795,4480,4480,4480,4480,0
|
|
20231120,192200,264650795,4480,4480,4480,4480,0
|
|
20231120,192100,264650795,4480,4480,4480,4480,0
|
|
20231120,192000,264650795,4480,4480,4480,4480,0
|
|
20231120,191900,264650795,4480,4480,4480,4480,0
|
|
20231120,191800,264650795,4480,4480,4480,4480,392
|
|
20231120,191700,264650795,4480,4480,4480,4480,0
|
|
20231120,191600,264650795,4480,4480,4480,4480,0
|
|
20231120,191500,264650795,4480,4480,4480,4480,0
|
|
20231120,191400,264650795,4480,4480,4480,4480,0
|
|
20231120,191300,264650795,4480,4480,4480,4480,0
|
|
20231120,191200,264650795,4480,4480,4480,4480,0
|
|
20231120,191100,264650795,4480,4480,4480,4480,0
|
|
20231120,191000,264650795,4480,4480,4480,4480,0
|
|
20231120,190900,264650795,4480,4480,4480,4480,0
|
|
20231120,190800,264650795,4480,4480,4480,4480,0
|
|
20231120,190700,264650795,4480,4480,4480,4480,0
|
|
20231120,190600,264650795,4480,4480,4480,4480,0
|
|
20231120,190500,264650795,4480,4480,4480,4480,0
|
|
20231120,190400,264650795,4480,4480,4480,4480,0
|
|
20231120,190300,264650795,4480,4480,4480,4480,0
|
|
20231120,190200,264650795,4480,4480,4480,4480,0
|
|
20231120,190100,264650795,4480,4480,4480,4480,0
|
|
20231120,190000,264650795,4480,4480,4480,4480,0
|
|
20231120,185900,264650795,4480,4480,4480,4480,0
|
|
20231120,185800,264650795,4480,4480,4480,4480,0
|
|
20231120,185700,264650795,4480,4480,4480,4480,0
|
|
20231120,185600,264650795,4480,4480,4480,4480,0
|
|
20231120,185500,264650795,4480,4480,4480,4480,0
|
|
20231120,185400,264650795,4480,4480,4480,4480,0
|
|
20231120,185300,264650795,4480,4480,4480,4480,0
|
|
20231120,185200,264650795,4480,4480,4480,4480,0
|
|
20231120,185100,264650795,4480,4480,4480,4480,0
|
|
20231120,185000,264650795,4480,4480,4480,4480,0
|
|
20231120,184900,264650795,4480,4480,4480,4480,0
|
|
20231120,184800,264650795,4480,4480,4480,4480,392
|
|
20231120,184700,264650795,4480,4480,4480,4480,0
|
|
20231120,184600,264650795,4480,4480,4480,4480,0
|
|
20231120,184500,264650795,4480,4480,4480,4480,0
|
|
20231120,184400,264650795,4480,4480,4480,4480,0
|
|
20231120,184300,264650795,4480,4480,4480,4480,0
|
|
20231120,184200,264650795,4480,4480,4480,4480,0
|
|
20231120,184100,264650795,4480,4480,4480,4480,0
|
|
20231120,184000,264650795,4480,4480,4480,4480,0
|
|
20231120,183900,264650795,4480,4480,4480,4480,0
|
|
20231120,183800,264650795,4480,4480,4480,4480,0
|
|
20231120,183700,264650795,4480,4480,4480,4480,0
|
|
20231120,183600,264650795,4480,4480,4480,4480,0
|
|
20231120,183500,264650795,4480,4480,4480,4480,0
|
|
20231120,183400,264650795,4480,4480,4480,4480,0
|
|
20231120,183300,264650795,4480,4480,4480,4480,0
|
|
20231120,183200,264650795,4480,4480,4480,4480,0
|
|
20231120,183100,264650795,4480,4480,4480,4480,0
|
|
20231120,183000,264650795,4480,4480,4480,4480,0
|
|
20231120,182900,264650795,4480,4480,4480,4480,0
|
|
20231120,182800,264650795,4480,4480,4480,4480,0
|
|
20231120,182700,264650795,4480,4480,4480,4480,0
|
|
20231120,182600,264650795,4480,4480,4480,4480,0
|
|
20231120,182500,264650795,4480,4480,4480,4480,0
|
|
20231120,182400,264650795,4480,4480,4480,4480,0
|
|
20231120,182300,264650795,4480,4480,4480,4480,0
|
|
20231120,182200,264650795,4480,4480,4480,4480,0
|
|
20231120,182100,264650795,4480,4480,4480,4480,0
|
|
20231120,182000,264650795,4480,4480,4480,4480,0
|
|
20231120,181900,264650795,4480,4480,4480,4480,0
|
|
20231120,181800,264650795,4480,4480,4480,4480,392
|
|
20231120,181700,264650795,4480,4480,4480,4480,0
|
|
20231120,181600,264650795,4480,4480,4480,4480,0
|
|
20231120,181500,264650795,4480,4480,4480,4480,0
|
|
20231120,181400,264650795,4480,4480,4480,4480,0
|
|
20231120,181300,264650795,4480,4480,4480,4480,0
|
|
20231120,181200,264650795,4480,4480,4480,4480,0
|
|
20231120,181100,264650795,4480,4480,4480,4480,0
|
|
20231120,181000,264650795,4480,4480,4480,4480,0
|
|
20231120,180900,264650795,4480,4480,4480,4480,0
|
|
20231120,180800,264650795,4480,4480,4480,4480,0
|
|
20231120,180700,264650795,4480,4480,4480,4480,0
|
|
20231120,180600,264650795,4480,4480,4480,4480,0
|
|
20231120,180500,264650795,4480,4480,4480,4480,0
|
|
20231120,180400,264650795,4480,4480,4480,4480,0
|
|
20231120,180300,264650795,4480,4480,4480,4480,0
|
|
20231120,180200,264650795,4480,4480,4480,4480,0
|
|
20231120,180100,264650795,4480,4480,4480,4480,0
|
|
20231120,180000,264650795,4480,4480,4480,4480,0
|
|
20231120,175900,264650795,4480,4480,4480,4480,0
|
|
20231120,175800,264650795,4480,4480,4480,4480,0
|
|
20231120,175700,264650795,4480,4480,4480,4480,0
|
|
20231120,175600,264650795,4480,4480,4480,4480,0
|
|
20231120,175500,264650795,4480,4480,4480,4480,0
|
|
20231120,175400,264650795,4480,4480,4480,4480,0
|
|
20231120,175300,264650795,4480,4480,4480,4480,0
|
|
20231120,175200,264650795,4480,4480,4480,4480,0
|
|
20231120,175100,264650795,4480,4480,4480,4480,0
|
|
20231120,175000,264650795,4480,4480,4480,4480,0
|
|
20231120,174900,264650795,4480,4480,4480,4480,0
|
|
20231120,174800,264650795,4480,4480,4480,4480,392
|
|
20231120,174700,264650795,4480,4480,4480,4480,0
|
|
20231120,174600,264650795,4480,4480,4480,4480,0
|
|
20231120,174500,264650795,4480,4480,4480,4480,0
|
|
20231120,174400,264650795,4480,4480,4480,4480,0
|
|
20231120,174300,264650795,4480,4480,4480,4480,0
|
|
20231120,174200,264650795,4480,4480,4480,4480,0
|
|
20231120,174100,264650795,4480,4480,4480,4480,0
|
|
20231120,174000,264650795,4480,4480,4480,4480,0
|
|
20231120,173900,264650795,4480,4480,4480,4480,0
|
|
20231120,173800,264650795,4480,4480,4480,4480,0
|
|
20231120,173700,264650795,4480,4480,4480,4480,0
|
|
20231120,173600,264650795,4480,4480,4480,4480,0
|
|
20231120,173500,264650795,4480,4480,4480,4480,0
|
|
20231120,173400,264650795,4480,4480,4480,4480,0
|
|
20231120,173300,264650795,4480,4480,4480,4480,0
|
|
20231120,173200,264650795,4480,4480,4480,4480,0
|
|
20231120,173100,264650795,4480,4480,4480,4480,0
|
|
20231120,173000,264650795,4480,4480,4480,4480,0
|
|
20231120,172900,264650795,4480,4480,4480,4480,0
|
|
20231120,172800,264650795,4480,4480,4480,4480,0
|
|
20231120,172700,264650795,4480,4480,4480,4480,0
|
|
20231120,172600,264650795,4480,4480,4480,4480,0
|
|
20231120,172500,264650795,4480,4480,4480,4480,0
|
|
20231120,172400,264650795,4480,4480,4480,4480,0
|
|
20231120,172300,264650795,4480,4480,4480,4480,0
|
|
20231120,172200,264650795,4480,4480,4480,4480,0
|
|
20231120,172100,264650795,4480,4480,4480,4480,0
|
|
20231120,172000,264650795,4480,4480,4480,4480,0
|
|
20231120,171900,264650795,4480,4480,4480,4480,0
|
|
20231120,171800,264650795,4480,4480,4480,4480,392
|
|
20231120,171700,264650795,4480,4480,4480,4480,0
|
|
20231120,171600,264650795,4480,4480,4480,4480,0
|
|
20231120,171500,264650795,4480,4480,4480,4480,0
|
|
20231120,171400,264650795,4480,4480,4480,4480,0
|
|
20231120,171300,264650795,4480,4480,4480,4480,0
|
|
20231120,171200,264650795,4480,4480,4480,4480,0
|
|
20231120,171100,264650795,4480,4480,4480,4480,0
|
|
20231120,171000,264650795,4480,4480,4480,4480,0
|
|
20231120,170900,264650795,4480,4480,4480,4480,0
|
|
20231120,170800,264650795,4480,4480,4480,4480,0
|
|
20231120,170700,264650795,4480,4480,4480,4480,0
|
|
20231120,170600,264650795,4480,4480,4480,4480,0
|
|
20231120,170500,264650795,4480,4480,4480,4480,0
|
|
20231120,170400,264650795,4480,4480,4480,4480,0
|
|
20231120,170300,264650795,4480,4480,4480,4480,0
|
|
20231120,170200,264650795,4480,4480,4480,4480,0
|
|
20231120,170100,264650795,4480,4480,4480,4480,0
|
|
20231120,170000,264650795,4480,4480,4480,4480,0
|
|
20231120,165900,264650795,4480,4480,4480,4480,0
|
|
20231120,165800,264650795,4480,4480,4480,4480,0
|
|
20231120,165700,264650795,4480,4480,4480,4480,0
|
|
20231120,165600,264650795,4480,4480,4480,4480,0
|
|
20231120,165500,264650795,4480,4480,4480,4480,0
|
|
20231120,165400,264650795,4480,4480,4480,4480,0
|
|
20231120,165300,264650795,4480,4480,4480,4480,0
|
|
20231120,165200,264650795,4480,4480,4480,4480,0
|
|
20231120,165100,264650795,4480,4480,4480,4480,0
|
|
20231120,165000,264650795,4480,4480,4480,4480,0
|
|
20231120,164900,264650795,4480,4480,4480,4480,0
|
|
20231120,164800,264650795,4480,4480,4480,4480,392
|
|
20231120,164700,264650795,4480,4480,4480,4480,0
|
|
20231120,164600,264650795,4480,4480,4480,4480,0
|
|
20231120,164500,264650795,4480,4480,4480,4480,0
|
|
20231120,164400,264650795,4480,4480,4480,4480,0
|
|
20231120,164300,264650795,4480,4480,4480,4480,0
|
|
20231120,164200,264650795,4480,4480,4480,4480,0
|
|
20231120,164100,264650795,4480,4480,4480,4480,0
|
|
20231120,164000,264650795,4480,4480,4480,4480,0
|
|
20231120,163900,264650795,4480,4480,4480,4480,0
|
|
20231120,163800,264650795,4480,4480,4480,4480,0
|
|
20231120,163700,264650795,4480,4480,4480,4480,0
|
|
20231120,163600,264650795,4480,4480,4480,4480,0
|
|
20231120,163500,264650795,4480,4480,4480,4480,0
|
|
20231120,163400,264650795,4480,4480,4480,4480,0
|
|
20231120,163300,264650795,4480,4480,4480,4480,0
|
|
20231120,163200,264650795,4480,4480,4480,4480,0
|
|
20231120,163100,264650795,4480,4480,4480,4480,0
|
|
20231120,163000,264650795,4480,4480,4480,4480,0
|
|
20231120,162900,264650795,4480,4480,4480,4480,0
|
|
20231120,162800,264650795,4480,4480,4480,4480,0
|
|
20231120,162700,264650795,4480,4480,4480,4480,0
|
|
20231120,162600,264650795,4480,4480,4480,4480,0
|
|
20231120,162500,264650795,4480,4480,4480,4480,0
|
|
20231120,162400,264650795,4480,4480,4480,4480,0
|
|
20231120,162300,264650795,4480,4480,4480,4480,0
|
|
20231120,162200,264650795,4480,4480,4480,4480,0
|
|
20231120,162100,264650795,4480,4480,4480,4480,0
|
|
20231120,162000,264650795,4480,4480,4480,4480,0
|
|
20231120,161900,264650795,4480,4480,4480,4480,0
|
|
20231120,161800,264650795,4480,4480,4480,4480,392
|
|
20231120,161700,264650795,4480,4480,4480,4480,0
|
|
20231120,161600,264650795,4480,4480,4480,4480,0
|
|
20231120,161500,264650795,4480,4480,4480,4480,0
|
|
20231120,161400,264650795,4480,4480,4480,4480,0
|
|
20231120,161300,264650795,4480,4480,4480,4480,0
|
|
20231120,161200,264650795,4480,4480,4480,4480,0
|
|
20231120,161100,264650795,4480,4480,4480,4480,0
|
|
20231120,161000,264650795,4480,4480,4480,4480,0
|
|
20231120,160900,264650795,4480,4480,4480,4480,0
|
|
20231120,160800,264650795,4480,4480,4480,4480,0
|
|
20231120,160700,264650795,4480,4480,4480,4480,0
|
|
20231120,160600,264650795,4480,4480,4480,4480,0
|
|
20231120,160500,264650795,4480,4480,4480,4480,0
|
|
20231120,160400,264650795,4480,4480,4480,4480,0
|
|
20231120,160300,264650795,4480,4480,4480,4480,0
|
|
20231120,160200,264650795,4480,4480,4480,4480,0
|
|
20231120,160100,264650795,4480,4480,4480,4480,0
|
|
20231120,160000,264650795,4480,4480,4480,4480,0
|
|
20231120,155900,264650795,4480,4480,4480,4480,0
|
|
20231120,155800,264650795,4480,4480,4480,4480,0
|
|
20231120,155700,264650795,4480,4480,4480,4480,0
|
|
20231120,155600,264650795,4480,4480,4480,4480,0
|
|
20231120,155500,264650795,4480,4480,4480,4480,0
|
|
20231120,155400,264650795,4480,4480,4480,4480,0
|
|
20231120,155300,264650795,4480,4480,4480,4480,0
|
|
20231120,155200,264650795,4480,4480,4480,4480,0
|
|
20231120,155100,264650795,4480,4480,4480,4480,0
|
|
20231120,155000,264650795,4480,4480,4480,4480,0
|
|
20231120,154900,264650795,4480,4480,4480,4480,0
|
|
20231120,154800,264650795,4480,4480,4480,4480,392
|
|
20231120,154700,264650795,4480,4480,4480,4480,0
|
|
20231120,154600,264650795,4480,4480,4480,4480,0
|
|
20231120,154500,264650795,4480,4480,4480,4480,0
|
|
20231120,154400,264650795,4480,4480,4480,4480,0
|
|
20231120,154300,264650795,4480,4480,4480,4480,0
|
|
20231120,154200,264650795,4480,4480,4480,4480,0
|
|
20231120,154100,264650795,4480,4480,4480,4480,0
|
|
20231120,154000,264650795,4480,4480,4480,4480,0
|
|
20231120,153900,264650795,4480,4480,4480,4480,0
|
|
20231120,153800,264650795,4480,4480,4480,4480,0
|
|
20231120,153700,264650795,4480,4480,4480,4480,0
|
|
20231120,153600,264650795,4480,4480,4480,4480,0
|
|
20231120,153500,264650795,4480,4480,4480,4480,0
|
|
20231120,153400,264650795,4480,4480,4480,4480,0
|
|
20231120,153300,264650795,4480,4480,4480,4480,0
|
|
20231120,153200,264650795,4480,4480,4480,4480,0
|
|
20231120,153100,264650795,4480,4480,4480,4480,0
|
|
20231120,153000,264650795,4480,4480,4480,4480,392
|
|
20231120,152900,262894635,4485,4485,4485,4485,0
|
|
20231120,152800,262894635,4485,4485,4485,4485,0
|
|
20231120,152700,262894635,4485,4485,4485,4485,0
|
|
20231120,152600,262894635,4485,4485,4485,4485,0
|
|
20231120,152500,262894635,4485,4485,4485,4485,0
|
|
20231120,152400,262894635,4485,4485,4485,4485,0
|
|
20231120,152300,262894635,4485,4485,4485,4485,0
|
|
20231120,152200,262894635,4485,4485,4485,4485,0
|
|
20231120,152100,262894635,4485,4485,4485,4485,0
|
|
20231120,152000,262894635,4485,4485,4485,4485,0
|
|
20231120,151900,262894635,4485,4485,4485,4485,100
|
|
20231120,151800,262446135,4485,4485,4485,4480,331
|
|
20231120,151700,260961750,4485,4480,4485,4480,72
|
|
20231120,151600,260639085,4480,4485,4485,4480,53
|
|
20231120,151500,260401640,4485,4480,4485,4480,23
|
|
20231120,151400,260298575,4480,4480,4480,4480,20
|
|
20231120,151300,260208975,4475,4475,4475,4475,141
|
|
20231120,151200,259578000,4475,4475,4475,4475,0
|
|
20231120,151100,259578000,4475,4480,4480,4475,9
|
|
20231120,151000,259537695,4470,4470,4470,4470,30
|
|
20231120,150900,259403595,4480,4480,4480,4480,270
|
|
20231120,150800,258193995,4480,4480,4480,4480,0
|
|
20231120,150700,258193995,4480,4480,4480,4480,65
|
|
20231120,150600,257902795,4470,4460,4470,4460,81
|
|
20231120,150500,257541035,4460,4460,4460,4460,0
|
|
20231120,150400,257541035,4460,4460,4460,4460,27
|
|
20231120,150300,257420615,4460,4460,4460,4460,0
|
|
20231120,150200,257420615,4460,4460,4460,4460,30
|
|
20231120,150100,257286815,4470,4470,4470,4470,0
|
|
20231120,150000,257286815,4470,4470,4470,4470,10
|
|
20231120,145900,257242115,4465,4470,4470,4465,28
|
|
20231120,145800,257117085,4475,4475,4475,4475,2
|
|
20231120,145700,257108135,4480,4480,4480,4480,1
|
|
20231120,145600,257103655,4480,4480,4480,4480,5
|
|
20231120,145500,257081255,4460,4460,4460,4460,31
|
|
20231120,145400,256942995,4460,4480,4480,4460,17
|
|
20231120,145300,256866905,4475,4475,4475,4475,78
|
|
20231120,145200,256517855,4465,4465,4465,4465,0
|
|
20231120,145100,256517855,4465,4465,4465,4465,0
|
|
20231120,145000,256517855,4465,4465,4465,4465,30
|
|
20231120,144900,256383905,4460,4460,4460,4460,0
|
|
20231120,144800,256383905,4460,4460,4460,4460,0
|
|
20231120,144700,256383905,4460,4460,4460,4460,0
|
|
20231120,144600,256383905,4460,4460,4460,4460,30
|
|
20231120,144500,256250105,4455,4455,4455,4455,0
|
|
20231120,144400,256250105,4455,4455,4455,4455,0
|
|
20231120,144300,256250105,4455,4460,4460,4455,30
|
|
20231120,144200,256116450,4455,4455,4455,4455,0
|
|
20231120,144100,256116450,4455,4455,4455,4455,0
|
|
20231120,144000,256116450,4455,4455,4455,4455,0
|
|
20231120,143900,256116450,4455,4470,4470,4455,907
|
|
20231120,143800,252074535,4455,4455,4455,4455,0
|
|
20231120,143700,252074535,4455,4455,4455,4455,0
|
|
20231120,143600,252074535,4455,4455,4455,4455,0
|
|
20231120,143500,252074535,4455,4455,4455,4455,34
|
|
20231120,143400,251923065,4460,4460,4460,4460,0
|
|
20231120,143300,251923065,4460,4460,4460,4460,0
|
|
20231120,143200,251923065,4460,4455,4460,4455,37
|
|
20231120,143100,251758200,4460,4460,4460,4460,5
|
|
20231120,143000,251735900,4455,4455,4455,4455,0
|
|
20231120,142900,251735900,4455,4455,4455,4455,28
|
|
20231120,142800,251611160,4455,4455,4455,4455,16
|
|
20231120,142700,251539880,4460,4460,4460,4460,131
|
|
20231120,142600,250955620,4460,4460,4460,4460,0
|
|
20231120,142500,250955620,4460,4460,4460,4460,0
|
|
20231120,142400,250955620,4460,4460,4460,4460,31
|
|
20231120,142300,250817360,4480,4475,4480,4475,70
|
|
20231120,142200,250503830,4475,4475,4475,4475,3
|
|
20231120,142100,250490405,4455,4455,4455,4455,3
|
|
20231120,142000,250477040,4455,4465,4465,4455,200
|
|
20231120,141900,249585460,4460,4460,4460,4460,0
|
|
20231120,141800,249585460,4460,4460,4460,4460,0
|
|
20231120,141700,249585460,4460,4460,4460,4460,0
|
|
20231120,141600,249585460,4460,4460,4460,4460,31
|
|
20231120,141500,249447200,4485,4490,4490,4485,3
|
|
20231120,141400,249433740,4465,4465,4465,4460,213
|
|
20231120,141300,248483020,4460,4460,4460,4460,0
|
|
20231120,141200,248483020,4460,4460,4460,4460,331
|
|
20231120,141100,247006760,4460,4460,4460,4460,0
|
|
20231120,141000,247006760,4460,4470,4470,4460,1120
|
|
20231120,140900,242005650,4465,4465,4465,4465,31
|
|
20231120,140800,241867235,4495,4500,4500,4495,3164
|
|
20231120,140700,227630070,4500,4470,4500,4470,3000
|
|
20231120,140600,214149710,4460,4460,4460,4460,0
|
|
20231120,140500,214149710,4460,4460,4460,4460,17
|
|
20231120,140400,214073890,4465,4465,4465,4465,54
|
|
20231120,140300,213832780,4460,4460,4460,4460,806
|
|
20231120,140200,210238020,4465,4465,4465,4465,1369
|
|
20231120,140100,204125435,4465,4470,4470,4465,37
|
|
20231120,140000,203960200,4470,4470,4470,4470,0
|
|
20231120,135900,203960200,4470,4465,4470,4465,34
|
|
20231120,135800,203808380,4465,4465,4465,4465,36
|
|
20231120,135700,203647640,4460,4460,4460,4460,30
|
|
20231120,135600,203513840,4460,4460,4460,4460,0
|
|
20231120,135500,203513840,4460,4460,4460,4460,20
|
|
20231120,135400,203424640,4460,4460,4460,4460,30
|
|
20231120,135300,203290840,4465,4465,4465,4465,0
|
|
20231120,135200,203290840,4465,4465,4465,4465,0
|
|
20231120,135100,203290840,4465,4465,4465,4465,1
|
|
20231120,135000,203286375,4460,4460,4460,4460,30
|
|
20231120,134900,203152575,4490,4490,4490,4490,0
|
|
20231120,134800,203152575,4490,4490,4490,4490,0
|
|
20231120,134700,203152575,4490,4490,4490,4490,0
|
|
20231120,134600,203152575,4490,4470,4490,4470,200
|
|
20231120,134500,202256420,4460,4470,4470,4460,531
|
|
20231120,134400,199886655,4470,4470,4470,4470,0
|
|
20231120,134300,199886655,4470,4470,4470,4470,0
|
|
20231120,134200,199886655,4470,4470,4470,4470,31
|
|
20231120,134100,199748085,4470,4470,4470,4470,0
|
|
20231120,134000,199748085,4470,4470,4470,4470,0
|
|
20231120,133900,199748085,4470,4470,4470,4470,0
|
|
20231120,133800,199748085,4470,4480,4480,4470,59
|
|
20231120,133700,199484075,4480,4480,4480,4480,0
|
|
20231120,133600,199484075,4480,4480,4480,4480,0
|
|
20231120,133500,199484075,4480,4480,4480,4480,0
|
|
20231120,133400,199484075,4480,4480,4480,4480,34
|
|
20231120,133300,199331755,4480,4475,4480,4475,966
|
|
20231120,133200,195004570,4475,4475,4475,4475,0
|
|
20231120,133100,195004570,4475,4475,4475,4475,1
|
|
20231120,133000,195000095,4470,4470,4470,4470,98
|
|
20231120,132900,194562035,4470,4465,4470,4465,25
|
|
20231120,132800,194450290,4465,4465,4465,4465,0
|
|
20231120,132700,194450290,4465,4465,4465,4465,30
|
|
20231120,132600,194316340,4470,4470,4470,4470,0
|
|
20231120,132500,194316340,4470,4465,4470,4465,91
|
|
20231120,132400,193909775,4465,4465,4465,4465,2
|
|
20231120,132300,193900845,4460,4465,4465,4460,31
|
|
20231120,132200,193762535,4460,4460,4460,4460,0
|
|
20231120,132100,193762535,4460,4460,4460,4460,0
|
|
20231120,132000,193762535,4460,4460,4460,4460,0
|
|
20231120,131900,193762535,4460,4465,4465,4460,483
|
|
20231120,131800,191606095,4460,4460,4460,4460,35
|
|
20231120,131700,191449995,4460,4460,4460,4460,1
|
|
20231120,131600,191445535,4460,4460,4460,4460,1
|
|
20231120,131500,191441075,4455,4455,4455,4455,51
|
|
20231120,131400,191213870,4455,4455,4455,4455,227
|
|
20231120,131300,190202585,4455,4455,4455,4455,18
|
|
20231120,131200,190122395,4450,4450,4450,4450,0
|
|
20231120,131100,190122395,4450,4450,4450,4450,31
|
|
20231120,131000,189984445,4450,4450,4450,4450,4
|
|
20231120,130900,189966645,4450,4450,4450,4450,893
|
|
20231120,130800,185992795,4445,4445,4445,4445,31
|
|
20231120,130700,185855000,4450,4450,4450,4450,10
|
|
20231120,130600,185810500,4450,4450,4450,4450,0
|
|
20231120,130500,185810500,4450,4450,4450,4450,0
|
|
20231120,130400,185810500,4450,4450,4450,4450,50
|
|
20231120,130300,185588000,4445,4445,4445,4445,101
|
|
20231120,130200,185139055,4445,4445,4445,4445,0
|
|
20231120,130100,185139055,4445,4445,4445,4445,20
|
|
20231120,130000,185050155,4445,4445,4445,4445,30
|
|
20231120,125900,184916805,4445,4445,4445,4445,0
|
|
20231120,125800,184916805,4445,4445,4445,4445,20
|
|
20231120,125700,184827905,4445,4445,4445,4445,500
|
|
20231120,125600,182605405,4445,4445,4445,4445,31
|
|
20231120,125500,182467610,4445,4445,4445,4445,18
|
|
20231120,125400,182387600,4450,4450,4450,4450,345
|
|
20231120,125300,180852350,4450,4450,4450,4450,0
|
|
20231120,125200,180852350,4450,4450,4450,4450,50
|
|
20231120,125100,180629850,4450,4450,4450,4450,500
|
|
20231120,125000,178404850,4450,4450,4450,4450,17
|
|
20231120,124900,178329200,4450,4450,4450,4450,30
|
|
20231120,124800,178195700,4455,4455,4455,4455,3
|
|
20231120,124700,178182335,4450,4450,4450,4450,18
|
|
20231120,124600,178102235,4450,4450,4450,4450,0
|
|
20231120,124500,178102235,4450,4455,4455,4450,287
|
|
20231120,124400,176823710,4455,4455,4455,4455,31
|
|
20231120,124300,176685605,4455,4455,4455,4455,16
|
|
20231120,124200,176614325,4455,4455,4455,4455,25
|
|
20231120,124100,176502950,4455,4455,4455,4455,45
|
|
20231120,124000,176302475,4455,4455,4455,4455,0
|
|
20231120,123900,176302475,4455,4460,4460,4455,18
|
|
20231120,123800,176222275,4460,4460,4460,4460,0
|
|
20231120,123700,176222275,4460,4455,4460,4455,50
|
|
20231120,123600,175999520,4455,4455,4455,4455,0
|
|
20231120,123500,175999520,4455,4455,4455,4455,0
|
|
20231120,123400,175999520,4455,4455,4455,4455,0
|
|
20231120,123300,175999520,4455,4455,4455,4455,1625
|
|
20231120,123200,168760145,4455,4455,4455,4455,0
|
|
20231120,123100,168760145,4455,4455,4455,4455,1
|
|
20231120,123000,168755690,4460,4460,4460,4460,10
|
|
20231120,122900,168711090,4450,4450,4450,4450,31
|
|
20231120,122800,168573140,4450,4450,4450,4450,40
|
|
20231120,122700,168395140,4450,4450,4450,4450,1
|
|
20231120,122600,168390690,4445,4445,4445,4445,0
|
|
20231120,122500,168390690,4445,4445,4445,4445,52
|
|
20231120,122400,168159550,4445,4445,4445,4445,15
|
|
20231120,122300,168092875,4440,4440,4440,4440,0
|
|
20231120,122200,168092875,4440,4440,4440,4440,28
|
|
20231120,122100,167968555,4445,4445,4445,4445,519
|
|
20231120,122000,165661600,4445,4445,4445,4445,20
|
|
20231120,121900,165572700,4445,4445,4445,4445,0
|
|
20231120,121800,165572700,4445,4450,4450,4445,55
|
|
20231120,121700,165328175,4450,4450,4450,4450,78
|
|
20231120,121600,164981075,4450,4450,4450,4450,1
|
|
20231120,121500,164976625,4445,4445,4445,4445,17
|
|
20231120,121400,164901060,4445,4445,4445,4445,31
|
|
20231120,121300,164763265,4445,4445,4445,4445,20
|
|
20231120,121200,164674365,4450,4450,4450,4450,12
|
|
20231120,121100,164620965,4450,4450,4450,4450,376
|
|
20231120,121000,162947765,4450,4455,4455,4450,55
|
|
20231120,120900,162702900,4455,4455,4455,4455,0
|
|
20231120,120800,162702900,4455,4455,4455,4455,0
|
|
20231120,120700,162702900,4455,4455,4455,4455,17
|
|
20231120,120600,162627165,4455,4455,4455,4455,40
|
|
20231120,120500,162448965,4455,4455,4455,4455,0
|
|
20231120,120400,162448965,4455,4455,4455,4455,0
|
|
20231120,120300,162448965,4455,4455,4455,4455,31
|
|
20231120,120200,162310860,4465,4455,4465,4455,136
|
|
20231120,120100,161704750,4455,4455,4455,4455,20
|
|
20231120,120000,161615650,4455,4455,4455,4455,7
|
|
20231120,115900,161584465,4455,4460,4460,4455,50
|
|
20231120,115800,161361640,4455,4455,4455,4455,0
|
|
20231120,115700,161361640,4455,4455,4455,4455,0
|
|
20231120,115600,161361640,4455,4455,4455,4455,0
|
|
20231120,115500,161361640,4455,4455,4455,4455,30
|
|
20231120,115400,161227990,4465,4465,4465,4465,38
|
|
20231120,115300,161058320,4465,4455,4465,4455,231
|
|
20231120,115200,160027185,4455,4455,4455,4455,0
|
|
20231120,115100,160027185,4455,4455,4455,4455,32
|
|
20231120,115000,159884625,4460,4460,4460,4460,4
|
|
20231120,114900,159866785,4460,4455,4460,4455,31
|
|
20231120,114800,159728625,4455,4455,4455,4455,31
|
|
20231120,114700,159590520,4460,4460,4460,4460,0
|
|
20231120,114600,159590520,4460,4460,4460,4460,10
|
|
20231120,114500,159545920,4455,4455,4455,4455,20
|
|
20231120,114400,159456820,4460,4460,4460,4460,1
|
|
20231120,114300,159452360,4455,4455,4455,4455,31
|
|
20231120,114200,159314255,4455,4455,4455,4455,20
|
|
20231120,114100,159225155,4455,4455,4455,4455,0
|
|
20231120,114000,159225155,4455,4455,4455,4455,0
|
|
20231120,113900,159225155,4455,4455,4455,4455,51
|
|
20231120,113800,158997950,4455,4455,4455,4455,115
|
|
20231120,113700,158485625,4455,4455,4455,4455,0
|
|
20231120,113600,158485625,4455,4455,4455,4455,31
|
|
20231120,113500,158347520,4460,4450,4460,4450,58
|
|
20231120,113400,158089210,4450,4450,4450,4450,1
|
|
20231120,113300,158084760,4450,4450,4450,4450,0
|
|
20231120,113200,158084760,4450,4450,4450,4450,31
|
|
20231120,113100,157946810,4455,4450,4455,4450,54
|
|
20231120,113000,157706340,4455,4455,4455,4455,0
|
|
20231120,112900,157706340,4455,4455,4455,4455,0
|
|
20231120,112800,157706340,4455,4450,4455,4450,53
|
|
20231120,112700,157470480,4455,4455,4455,4455,0
|
|
20231120,112600,157470480,4455,4455,4455,4455,11
|
|
20231120,112500,157421475,4450,4450,4450,4450,7
|
|
20231120,112400,157390325,4460,4460,4460,4460,331
|
|
20231120,112300,155914065,4465,4465,4465,4465,0
|
|
20231120,112200,155914065,4465,4465,4465,4465,0
|
|
20231120,112100,155914065,4465,4450,4465,4450,110
|
|
20231120,112000,155423035,4445,4445,4445,4445,31
|
|
20231120,111900,155285240,4445,4445,4445,4445,0
|
|
20231120,111800,155285240,4445,4440,4445,4440,40
|
|
20231120,111700,155107590,4445,4445,4445,4445,20
|
|
20231120,111600,155018690,4460,4445,4460,4445,16
|
|
20231120,111500,154947510,4445,4445,4445,4445,1000
|
|
20231120,111400,150502510,4445,4445,4445,4445,0
|
|
20231120,111300,150502510,4445,4435,4445,4435,1091
|
|
20231120,111200,145653585,4440,4440,4440,4440,0
|
|
20231120,111100,145653585,4440,4440,4440,4430,2627
|
|
20231120,111000,134001665,4435,4440,4440,4435,345
|
|
20231120,110900,132469905,4435,4435,4435,4435,51
|
|
20231120,110800,132243720,4440,4440,4440,4440,77
|
|
20231120,110700,131901840,4440,4440,4440,4440,23
|
|
20231120,110600,131799720,4445,4445,4445,4445,0
|
|
20231120,110500,131799720,4445,4445,4445,4445,1000
|
|
20231120,110400,127354720,4445,4445,4445,4445,213
|
|
20231120,110300,126407935,4435,4435,4435,4435,0
|
|
20231120,110200,126407935,4435,4435,4435,4435,2901
|
|
20231120,110100,113542000,4435,4440,4440,4435,31
|
|
20231120,110000,113404365,4440,4440,4440,4440,1
|
|
20231120,105900,113399925,4445,4445,4445,4445,30
|
|
20231120,105800,113266575,4440,4440,4440,4440,30
|
|
20231120,105700,113133375,4455,4455,4455,4455,0
|
|
20231120,105600,113133375,4455,4455,4455,4435,1568
|
|
20231120,105500,106178145,4455,4455,4455,4455,0
|
|
20231120,105400,106178145,4455,4440,4455,4435,38
|
|
20231120,105300,106009470,4435,4435,4435,4435,0
|
|
20231120,105200,106009470,4435,4450,4450,4435,140
|
|
20231120,105100,105387920,4435,4435,4435,4435,0
|
|
20231120,105000,105387920,4435,4435,4435,4435,30
|
|
20231120,104900,105254870,4435,4455,4455,4435,3000
|
|
20231120,104800,91921830,4460,4460,4460,4460,0
|
|
20231120,104700,91921830,4460,4455,4460,4455,25
|
|
20231120,104600,91810430,4455,4455,4455,4455,30
|
|
20231120,104500,91676780,4455,4455,4455,4455,0
|
|
20231120,104400,91676780,4455,4455,4455,4455,16
|
|
20231120,104300,91605500,4460,4460,4460,4460,297
|
|
20231120,104200,90280880,4465,4465,4465,4465,3
|
|
20231120,104100,90267485,4460,4460,4460,4460,20
|
|
20231120,104000,90178285,4470,4470,4470,4470,0
|
|
20231120,103900,90178285,4470,4465,4470,4460,305
|
|
20231120,103800,88817855,4460,4465,4465,4460,54
|
|
20231120,103700,88577005,4460,4460,4460,4460,0
|
|
20231120,103600,88577005,4460,4460,4460,4460,0
|
|
20231120,103500,88577005,4460,4465,4465,4460,51
|
|
20231120,103400,88349540,4465,4465,4465,4465,160
|
|
20231120,103300,87635140,4465,4465,4465,4465,1
|
|
20231120,103200,87630675,4465,4465,4465,4465,65
|
|
20231120,103100,87340450,4465,4465,4465,4465,31
|
|
20231120,103000,87202035,4465,4465,4465,4465,0
|
|
20231120,102900,87202035,4465,4470,4470,4465,82
|
|
20231120,102800,86835595,4470,4470,4470,4470,130
|
|
20231120,102700,86254495,4465,4465,4465,4465,31
|
|
20231120,102600,86116080,4465,4465,4465,4465,20
|
|
20231120,102500,86026780,4465,4465,4465,4465,0
|
|
20231120,102400,86026780,4465,4465,4465,4465,20
|
|
20231120,102300,85937480,4465,4465,4465,4465,50
|
|
20231120,102200,85714230,4465,4465,4465,4465,3
|
|
20231120,102100,85700835,4460,4460,4460,4460,40
|
|
20231120,102000,85522435,4460,4465,4465,4460,46
|
|
20231120,101900,85317235,4470,4470,4470,4470,12
|
|
20231120,101800,85263595,4465,4465,4465,4465,7
|
|
20231120,101700,85232340,4460,4460,4460,4460,3
|
|
20231120,101600,85218960,4460,4465,4465,4460,45
|
|
20231120,101500,85018120,4470,4470,4470,4470,0
|
|
20231120,101400,85018120,4470,4465,4470,4465,196
|
|
20231120,101300,84142125,4465,4465,4465,4465,0
|
|
20231120,101200,84142125,4465,4470,4470,4465,61
|
|
20231120,101100,83869610,4470,4470,4470,4470,380
|
|
20231120,101000,82171010,4470,4465,4470,4465,70
|
|
20231120,100900,81858210,4465,4465,4465,4465,0
|
|
20231120,100800,81858210,4465,4465,4465,4465,30
|
|
20231120,100700,81724260,4465,4465,4470,4465,23
|
|
20231120,100600,81621560,4465,4465,4465,4465,0
|
|
20231120,100500,81621560,4465,4465,4465,4465,0
|
|
20231120,100400,81621560,4465,4465,4465,4465,91
|
|
20231120,100300,81215245,4465,4465,4465,4465,0
|
|
20231120,100200,81215245,4465,4460,4465,4460,21
|
|
20231120,100100,81121580,4465,4455,4465,4450,608
|
|
20231120,100000,78407385,4455,4455,4455,4455,32
|
|
20231120,095900,78264825,4455,4455,4455,4455,2
|
|
20231120,095800,78255915,4460,4460,4460,4460,0
|
|
20231120,095700,78255915,4460,4450,4460,4450,306
|
|
20231120,095600,76891455,4450,4450,4450,4450,373
|
|
20231120,095500,75231605,4460,4460,4460,4460,101
|
|
20231120,095400,74781145,4450,4450,4450,4450,273
|
|
20231120,095300,73566295,4450,4450,4450,4450,104
|
|
20231120,095200,73103495,4460,4460,4460,4460,115
|
|
20231120,095100,72590595,4460,4450,4460,4450,70
|
|
20231120,095000,72278995,4450,4450,4450,4450,42
|
|
20231120,094900,72092095,4440,4440,4440,4440,61
|
|
20231120,094800,71821255,4440,4440,4440,4440,0
|
|
20231120,094700,71821255,4440,4445,4445,4440,621
|
|
20231120,094600,69063990,4440,4445,4445,4440,131
|
|
20231120,094500,68482195,4445,4460,4460,4445,148
|
|
20231120,094400,67822415,4460,4460,4460,4460,877
|
|
20231120,094300,63910995,4465,4465,4465,4465,5
|
|
20231120,094200,63888670,4440,4445,4445,4440,150
|
|
20231120,094100,63222555,4465,4465,4465,4465,0
|
|
20231120,094000,63222555,4465,4465,4465,4465,0
|
|
20231120,093900,63222555,4465,4465,4465,4465,1
|
|
20231120,093800,63218090,4440,4440,4440,4440,31
|
|
20231120,093700,63080450,4465,4465,4465,4465,2
|
|
20231120,093600,63071520,4435,4435,4435,4435,0
|
|
20231120,093500,63071520,4435,4435,4435,4435,0
|
|
20231120,093400,63071520,4435,4435,4435,4435,31
|
|
20231120,093300,62934035,4430,4450,4450,4430,400
|
|
20231120,093200,61160530,4480,4475,4480,4470,1963
|
|
20231120,093100,52383360,4480,4480,4480,4480,22
|
|
20231120,093000,52284800,4480,4480,4480,4480,31
|
|
20231120,092900,52145920,4485,4480,4485,4480,658
|
|
20231120,092800,49198075,4480,4465,4480,4465,2145
|
|
20231120,092700,39608735,4470,4450,4470,4445,31
|
|
20231120,092600,39470770,4470,4470,4470,4470,40
|
|
20231120,092500,39291970,4470,4450,4470,4450,76
|
|
20231120,092400,38953750,4450,4450,4450,4450,0
|
|
20231120,092300,38953750,4450,4450,4450,4450,19
|
|
20231120,092200,38869200,4450,4450,4450,4450,112
|
|
20231120,092100,38370800,4450,4450,4450,4450,50
|
|
20231120,092000,38148300,4450,4445,4450,4440,573
|
|
20231120,091900,35603615,4450,4450,4450,4450,30
|
|
20231120,091800,35470115,4450,4450,4450,4450,15
|
|
20231120,091700,35403365,4470,4470,4470,4470,2
|
|
20231120,091600,35394425,4450,4450,4450,4450,120
|
|
20231120,091500,34860425,4450,4450,4450,4450,30
|
|
20231120,091400,34726925,4470,4470,4470,4470,0
|
|
20231120,091300,34726925,4470,4470,4470,4470,2
|
|
20231120,091200,34717985,4450,4450,4450,4450,0
|
|
20231120,091100,34717985,4450,4470,4470,4450,32
|
|
20231120,091000,34575545,4470,4450,4470,4450,10
|
|
20231120,090900,34530865,4450,4450,4450,4440,2520
|
|
20231120,090800,23338190,4450,4450,4450,4450,283
|
|
20231120,090700,22078840,4450,4465,4465,4450,68
|
|
20231120,090600,21775685,4440,4445,4445,4440,172
|
|
20231120,090500,21011695,4435,4435,4435,4435,0
|
|
20231120,090400,21011695,4435,4435,4435,4435,0
|
|
20231120,090300,21011695,4435,4435,4435,4435,131
|
|
20231120,090200,20430710,4435,4430,4435,4430,121
|
|
20231120,090100,19894495,4480,4480,4480,4480,11
|
|
20231120,090000,19845215,4480,4480,4480,4405,4474
|