683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,202000,512353930,4430,4430,4430,4430,543
|
|
20231121,201900,512353930,4430,4430,4430,4430,0
|
|
20231121,201800,512353930,4430,4430,4430,4430,0
|
|
20231121,201700,512353930,4430,4430,4430,4430,0
|
|
20231121,201600,512353930,4430,4430,4430,4430,0
|
|
20231121,201500,512353930,4430,4430,4430,4430,0
|
|
20231121,201400,512353930,4430,4430,4430,4430,0
|
|
20231121,201300,512353930,4430,4430,4430,4430,0
|
|
20231121,201200,512353930,4430,4430,4430,4430,0
|
|
20231121,201100,512353930,4430,4430,4430,4430,0
|
|
20231121,201000,512353930,4430,4430,4430,4430,0
|
|
20231121,200900,512353930,4430,4430,4430,4430,0
|
|
20231121,200800,512353930,4430,4430,4430,4430,0
|
|
20231121,200700,512353930,4430,4430,4430,4430,0
|
|
20231121,200600,512353930,4430,4430,4430,4430,0
|
|
20231121,200500,512353930,4430,4430,4430,4430,0
|
|
20231121,200400,512353930,4430,4430,4430,4430,0
|
|
20231121,200300,512353930,4430,4430,4430,4430,0
|
|
20231121,200200,512353930,4430,4430,4430,4430,0
|
|
20231121,200100,512353930,4430,4430,4430,4430,0
|
|
20231121,200000,512353930,4430,4430,4430,4430,0
|
|
20231121,195900,512353930,4430,4430,4430,4430,0
|
|
20231121,195800,512353930,4430,4430,4430,4430,0
|
|
20231121,195700,512353930,4430,4430,4430,4430,0
|
|
20231121,195600,512353930,4430,4430,4430,4430,0
|
|
20231121,195500,512353930,4430,4430,4430,4430,0
|
|
20231121,195400,512353930,4430,4430,4430,4430,0
|
|
20231121,195300,512353930,4430,4430,4430,4430,0
|
|
20231121,195200,512353930,4430,4430,4430,4430,0
|
|
20231121,195100,512353930,4430,4430,4430,4430,0
|
|
20231121,195000,512353930,4430,4430,4430,4430,543
|
|
20231121,194900,512353930,4430,4430,4430,4430,0
|
|
20231121,194800,512353930,4430,4430,4430,4430,0
|
|
20231121,194700,512353930,4430,4430,4430,4430,0
|
|
20231121,194600,512353930,4430,4430,4430,4430,0
|
|
20231121,194500,512353930,4430,4430,4430,4430,0
|
|
20231121,194400,512353930,4430,4430,4430,4430,0
|
|
20231121,194300,512353930,4430,4430,4430,4430,0
|
|
20231121,194200,512353930,4430,4430,4430,4430,0
|
|
20231121,194100,512353930,4430,4430,4430,4430,0
|
|
20231121,194000,512353930,4430,4430,4430,4430,0
|
|
20231121,193900,512353930,4430,4430,4430,4430,0
|
|
20231121,193800,512353930,4430,4430,4430,4430,0
|
|
20231121,193700,512353930,4430,4430,4430,4430,0
|
|
20231121,193600,512353930,4430,4430,4430,4430,0
|
|
20231121,193500,512353930,4430,4430,4430,4430,0
|
|
20231121,193400,512353930,4430,4430,4430,4430,0
|
|
20231121,193300,512353930,4430,4430,4430,4430,0
|
|
20231121,193200,512353930,4430,4430,4430,4430,0
|
|
20231121,193100,512353930,4430,4430,4430,4430,0
|
|
20231121,193000,512353930,4430,4430,4430,4430,0
|
|
20231121,192900,512353930,4430,4430,4430,4430,0
|
|
20231121,192800,512353930,4430,4430,4430,4430,0
|
|
20231121,192700,512353930,4430,4430,4430,4430,0
|
|
20231121,192600,512353930,4430,4430,4430,4430,0
|
|
20231121,192500,512353930,4430,4430,4430,4430,0
|
|
20231121,192400,512353930,4430,4430,4430,4430,0
|
|
20231121,192300,512353930,4430,4430,4430,4430,0
|
|
20231121,192200,512353930,4430,4430,4430,4430,0
|
|
20231121,192100,512353930,4430,4430,4430,4430,0
|
|
20231121,192000,512353930,4430,4430,4430,4430,543
|
|
20231121,191900,512353930,4430,4430,4430,4430,0
|
|
20231121,191800,512353930,4430,4430,4430,4430,0
|
|
20231121,191700,512353930,4430,4430,4430,4430,0
|
|
20231121,191600,512353930,4430,4430,4430,4430,0
|
|
20231121,191500,512353930,4430,4430,4430,4430,0
|
|
20231121,191400,512353930,4430,4430,4430,4430,0
|
|
20231121,191300,512353930,4430,4430,4430,4430,0
|
|
20231121,191200,512353930,4430,4430,4430,4430,0
|
|
20231121,191100,512353930,4430,4430,4430,4430,0
|
|
20231121,191000,512353930,4430,4430,4430,4430,0
|
|
20231121,190900,512353930,4430,4430,4430,4430,0
|
|
20231121,190800,512353930,4430,4430,4430,4430,0
|
|
20231121,190700,512353930,4430,4430,4430,4430,0
|
|
20231121,190600,512353930,4430,4430,4430,4430,0
|
|
20231121,190500,512353930,4430,4430,4430,4430,0
|
|
20231121,190400,512353930,4430,4430,4430,4430,0
|
|
20231121,190300,512353930,4430,4430,4430,4430,0
|
|
20231121,190200,512353930,4430,4430,4430,4430,0
|
|
20231121,190100,512353930,4430,4430,4430,4430,0
|
|
20231121,190000,512353930,4430,4430,4430,4430,0
|
|
20231121,185900,512353930,4430,4430,4430,4430,0
|
|
20231121,185800,512353930,4430,4430,4430,4430,0
|
|
20231121,185700,512353930,4430,4430,4430,4430,0
|
|
20231121,185600,512353930,4430,4430,4430,4430,0
|
|
20231121,185500,512353930,4430,4430,4430,4430,0
|
|
20231121,185400,512353930,4430,4430,4430,4430,0
|
|
20231121,185300,512353930,4430,4430,4430,4430,0
|
|
20231121,185200,512353930,4430,4430,4430,4430,0
|
|
20231121,185100,512353930,4430,4430,4430,4430,0
|
|
20231121,185000,512353930,4430,4430,4430,4430,543
|
|
20231121,184900,512353930,4430,4430,4430,4430,0
|
|
20231121,184800,512353930,4430,4430,4430,4430,0
|
|
20231121,184700,512353930,4430,4430,4430,4430,0
|
|
20231121,184600,512353930,4430,4430,4430,4430,0
|
|
20231121,184500,512353930,4430,4430,4430,4430,0
|
|
20231121,184400,512353930,4430,4430,4430,4430,0
|
|
20231121,184300,512353930,4430,4430,4430,4430,0
|
|
20231121,184200,512353930,4430,4430,4430,4430,0
|
|
20231121,184100,512353930,4430,4430,4430,4430,0
|
|
20231121,184000,512353930,4430,4430,4430,4430,0
|
|
20231121,183900,512353930,4430,4430,4430,4430,0
|
|
20231121,183800,512353930,4430,4430,4430,4430,0
|
|
20231121,183700,512353930,4430,4430,4430,4430,0
|
|
20231121,183600,512353930,4430,4430,4430,4430,0
|
|
20231121,183500,512353930,4430,4430,4430,4430,0
|
|
20231121,183400,512353930,4430,4430,4430,4430,0
|
|
20231121,183300,512353930,4430,4430,4430,4430,0
|
|
20231121,183200,512353930,4430,4430,4430,4430,0
|
|
20231121,183100,512353930,4430,4430,4430,4430,0
|
|
20231121,183000,512353930,4430,4430,4430,4430,0
|
|
20231121,182900,512353930,4430,4430,4430,4430,0
|
|
20231121,182800,512353930,4430,4430,4430,4430,0
|
|
20231121,182700,512353930,4430,4430,4430,4430,0
|
|
20231121,182600,512353930,4430,4430,4430,4430,0
|
|
20231121,182500,512353930,4430,4430,4430,4430,0
|
|
20231121,182400,512353930,4430,4430,4430,4430,0
|
|
20231121,182300,512353930,4430,4430,4430,4430,0
|
|
20231121,182200,512353930,4430,4430,4430,4430,0
|
|
20231121,182100,512353930,4430,4430,4430,4430,0
|
|
20231121,182000,512353930,4430,4430,4430,4430,543
|
|
20231121,181900,512353930,4430,4430,4430,4430,0
|
|
20231121,181800,512353930,4430,4430,4430,4430,0
|
|
20231121,181700,512353930,4430,4430,4430,4430,0
|
|
20231121,181600,512353930,4430,4430,4430,4430,0
|
|
20231121,181500,512353930,4430,4430,4430,4430,0
|
|
20231121,181400,512353930,4430,4430,4430,4430,0
|
|
20231121,181300,512353930,4430,4430,4430,4430,0
|
|
20231121,181200,512353930,4430,4430,4430,4430,0
|
|
20231121,181100,512353930,4430,4430,4430,4430,0
|
|
20231121,181000,512353930,4430,4430,4430,4430,0
|
|
20231121,180900,512353930,4430,4430,4430,4430,0
|
|
20231121,180800,512353930,4430,4430,4430,4430,0
|
|
20231121,180700,512353930,4430,4430,4430,4430,0
|
|
20231121,180600,512353930,4430,4430,4430,4430,0
|
|
20231121,180500,512353930,4430,4430,4430,4430,0
|
|
20231121,180400,512353930,4430,4430,4430,4430,0
|
|
20231121,180300,512353930,4430,4430,4430,4430,0
|
|
20231121,180200,512353930,4430,4430,4430,4430,0
|
|
20231121,180100,512353930,4430,4430,4430,4430,0
|
|
20231121,180000,512353930,4430,4430,4430,4430,0
|
|
20231121,175900,512353930,4430,4430,4430,4430,0
|
|
20231121,175800,512353930,4430,4430,4430,4430,0
|
|
20231121,175700,512353930,4430,4430,4430,4430,0
|
|
20231121,175600,512353930,4430,4430,4430,4430,0
|
|
20231121,175500,512353930,4430,4430,4430,4430,0
|
|
20231121,175400,512353930,4430,4430,4430,4430,0
|
|
20231121,175300,512353930,4430,4430,4430,4430,0
|
|
20231121,175200,512353930,4430,4430,4430,4430,0
|
|
20231121,175100,512353930,4430,4430,4430,4430,0
|
|
20231121,175000,512353930,4430,4430,4430,4430,543
|
|
20231121,174900,512353930,4430,4430,4430,4430,0
|
|
20231121,174800,512353930,4430,4430,4430,4430,0
|
|
20231121,174700,512353930,4430,4430,4430,4430,0
|
|
20231121,174600,512353930,4430,4430,4430,4430,0
|
|
20231121,174500,512353930,4430,4430,4430,4430,0
|
|
20231121,174400,512353930,4430,4430,4430,4430,0
|
|
20231121,174300,512353930,4430,4430,4430,4430,0
|
|
20231121,174200,512353930,4430,4430,4430,4430,0
|
|
20231121,174100,512353930,4430,4430,4430,4430,0
|
|
20231121,174000,512353930,4430,4430,4430,4430,0
|
|
20231121,173900,512353930,4430,4430,4430,4430,0
|
|
20231121,173800,512353930,4430,4430,4430,4430,0
|
|
20231121,173700,512353930,4430,4430,4430,4430,0
|
|
20231121,173600,512353930,4430,4430,4430,4430,0
|
|
20231121,173500,512353930,4430,4430,4430,4430,0
|
|
20231121,173400,512353930,4430,4430,4430,4430,0
|
|
20231121,173300,512353930,4430,4430,4430,4430,0
|
|
20231121,173200,512353930,4430,4430,4430,4430,0
|
|
20231121,173100,512353930,4430,4430,4430,4430,0
|
|
20231121,173000,512353930,4430,4430,4430,4430,0
|
|
20231121,172900,512353930,4430,4430,4430,4430,0
|
|
20231121,172800,512353930,4430,4430,4430,4430,0
|
|
20231121,172700,512353930,4430,4430,4430,4430,0
|
|
20231121,172600,512353930,4430,4430,4430,4430,0
|
|
20231121,172500,512353930,4430,4430,4430,4430,0
|
|
20231121,172400,512353930,4430,4430,4430,4430,0
|
|
20231121,172300,512353930,4430,4430,4430,4430,0
|
|
20231121,172200,512353930,4430,4430,4430,4430,0
|
|
20231121,172100,512353930,4430,4430,4430,4430,0
|
|
20231121,172000,512353930,4430,4430,4430,4430,543
|
|
20231121,171900,512353930,4430,4430,4430,4430,0
|
|
20231121,171800,512353930,4430,4430,4430,4430,0
|
|
20231121,171700,512353930,4430,4430,4430,4430,0
|
|
20231121,171600,512353930,4430,4430,4430,4430,0
|
|
20231121,171500,512353930,4430,4430,4430,4430,0
|
|
20231121,171400,512353930,4430,4430,4430,4430,0
|
|
20231121,171300,512353930,4430,4430,4430,4430,0
|
|
20231121,171200,512353930,4430,4430,4430,4430,0
|
|
20231121,171100,512353930,4430,4430,4430,4430,0
|
|
20231121,171000,512353930,4430,4430,4430,4430,0
|
|
20231121,170900,512353930,4430,4430,4430,4430,0
|
|
20231121,170800,512353930,4430,4430,4430,4430,0
|
|
20231121,170700,512353930,4430,4430,4430,4430,0
|
|
20231121,170600,512353930,4430,4430,4430,4430,0
|
|
20231121,170500,512353930,4430,4430,4430,4430,0
|
|
20231121,170400,512353930,4430,4430,4430,4430,0
|
|
20231121,170300,512353930,4430,4430,4430,4430,0
|
|
20231121,170200,512353930,4430,4430,4430,4430,0
|
|
20231121,170100,512353930,4430,4430,4430,4430,0
|
|
20231121,170000,512353930,4430,4430,4430,4430,0
|
|
20231121,165900,512353930,4430,4430,4430,4430,0
|
|
20231121,165800,512353930,4430,4430,4430,4430,0
|
|
20231121,165700,512353930,4430,4430,4430,4430,0
|
|
20231121,165600,512353930,4430,4430,4430,4430,0
|
|
20231121,165500,512353930,4430,4430,4430,4430,0
|
|
20231121,165400,512353930,4430,4430,4430,4430,0
|
|
20231121,165300,512353930,4430,4430,4430,4430,0
|
|
20231121,165200,512353930,4430,4430,4430,4430,0
|
|
20231121,165100,512353930,4430,4430,4430,4430,0
|
|
20231121,165000,512353930,4430,4430,4430,4430,543
|
|
20231121,164900,512353930,4430,4430,4430,4430,0
|
|
20231121,164800,512353930,4430,4430,4430,4430,0
|
|
20231121,164700,512353930,4430,4430,4430,4430,0
|
|
20231121,164600,512353930,4430,4430,4430,4430,0
|
|
20231121,164500,512353930,4430,4430,4430,4430,0
|
|
20231121,164400,512353930,4430,4430,4430,4430,0
|
|
20231121,164300,512353930,4430,4430,4430,4430,0
|
|
20231121,164200,512353930,4430,4430,4430,4430,0
|
|
20231121,164100,512353930,4430,4430,4430,4430,0
|
|
20231121,164000,512353930,4430,4430,4430,4430,0
|
|
20231121,163900,512353930,4430,4430,4430,4430,0
|
|
20231121,163800,512353930,4430,4430,4430,4430,0
|
|
20231121,163700,512353930,4430,4430,4430,4430,0
|
|
20231121,163600,512353930,4430,4430,4430,4430,0
|
|
20231121,163500,512353930,4430,4430,4430,4430,0
|
|
20231121,163400,512353930,4430,4430,4430,4430,0
|
|
20231121,163300,512353930,4430,4430,4430,4430,0
|
|
20231121,163200,512353930,4430,4430,4430,4430,0
|
|
20231121,163100,512353930,4430,4430,4430,4430,0
|
|
20231121,163000,512353930,4430,4430,4430,4430,0
|
|
20231121,162900,512353930,4430,4430,4430,4430,0
|
|
20231121,162800,512353930,4430,4430,4430,4430,0
|
|
20231121,162700,512353930,4430,4430,4430,4430,0
|
|
20231121,162600,512353930,4430,4430,4430,4430,0
|
|
20231121,162500,512353930,4430,4430,4430,4430,0
|
|
20231121,162400,512353930,4430,4430,4430,4430,0
|
|
20231121,162300,512353930,4430,4430,4430,4430,0
|
|
20231121,162200,512353930,4430,4430,4430,4430,0
|
|
20231121,162100,512353930,4430,4430,4430,4430,0
|
|
20231121,162000,512353930,4430,4430,4430,4430,543
|
|
20231121,161900,512353930,4430,4430,4430,4430,0
|
|
20231121,161800,512353930,4430,4430,4430,4430,0
|
|
20231121,161700,512353930,4430,4430,4430,4430,0
|
|
20231121,161600,512353930,4430,4430,4430,4430,0
|
|
20231121,161500,512353930,4430,4430,4430,4430,0
|
|
20231121,161400,512353930,4430,4430,4430,4430,0
|
|
20231121,161300,512353930,4430,4430,4430,4430,0
|
|
20231121,161200,512353930,4430,4430,4430,4430,0
|
|
20231121,161100,512353930,4430,4430,4430,4430,0
|
|
20231121,161000,512353930,4430,4430,4430,4430,0
|
|
20231121,160900,512353930,4430,4430,4430,4430,0
|
|
20231121,160800,512353930,4430,4430,4430,4430,0
|
|
20231121,160700,512353930,4430,4430,4430,4430,0
|
|
20231121,160600,512353930,4430,4430,4430,4430,0
|
|
20231121,160500,512353930,4430,4430,4430,4430,0
|
|
20231121,160400,512353930,4430,4430,4430,4430,0
|
|
20231121,160300,512353930,4430,4430,4430,4430,0
|
|
20231121,160200,512353930,4430,4430,4430,4430,0
|
|
20231121,160100,512353930,4430,4430,4430,4430,0
|
|
20231121,160000,512353930,4430,4430,4430,4430,0
|
|
20231121,155900,512353930,4430,4430,4430,4430,0
|
|
20231121,155800,512353930,4430,4430,4430,4430,0
|
|
20231121,155700,512353930,4430,4430,4430,4430,0
|
|
20231121,155600,512353930,4430,4430,4430,4430,0
|
|
20231121,155500,512353930,4430,4430,4430,4430,0
|
|
20231121,155400,512353930,4430,4430,4430,4430,0
|
|
20231121,155300,512353930,4430,4430,4430,4430,0
|
|
20231121,155200,512353930,4430,4430,4430,4430,0
|
|
20231121,155100,512353930,4430,4430,4430,4430,0
|
|
20231121,155000,512353930,4430,4430,4430,4430,543
|
|
20231121,154900,512353930,4430,4430,4430,4430,0
|
|
20231121,154800,512353930,4430,4430,4430,4430,0
|
|
20231121,154700,512353930,4430,4430,4430,4430,0
|
|
20231121,154600,512353930,4430,4430,4430,4430,0
|
|
20231121,154500,512353930,4430,4430,4430,4430,0
|
|
20231121,154400,512353930,4430,4430,4430,4430,0
|
|
20231121,154300,512353930,4430,4430,4430,4430,0
|
|
20231121,154200,512353930,4430,4430,4430,4430,0
|
|
20231121,154100,512353930,4430,4430,4430,4430,0
|
|
20231121,154000,512353930,4430,4430,4430,4430,0
|
|
20231121,153900,512353930,4430,4430,4430,4430,0
|
|
20231121,153800,512353930,4430,4430,4430,4430,0
|
|
20231121,153700,512353930,4430,4430,4430,4430,0
|
|
20231121,153600,512353930,4430,4430,4430,4430,0
|
|
20231121,153500,512353930,4430,4430,4430,4430,0
|
|
20231121,153400,512353930,4430,4430,4430,4430,0
|
|
20231121,153300,512353930,4430,4430,4430,4430,0
|
|
20231121,153200,512353930,4430,4430,4430,4430,0
|
|
20231121,153100,512353930,4430,4430,4430,4430,0
|
|
20231121,153000,512353930,4430,4430,4430,4430,543
|
|
20231121,152900,509948440,4430,4430,4430,4430,0
|
|
20231121,152800,509948440,4430,4430,4430,4430,0
|
|
20231121,152700,509948440,4430,4430,4430,4430,0
|
|
20231121,152600,509948440,4430,4430,4430,4430,0
|
|
20231121,152500,509948440,4430,4430,4430,4430,0
|
|
20231121,152400,509948440,4430,4430,4430,4430,0
|
|
20231121,152300,509948440,4430,4430,4430,4430,0
|
|
20231121,152200,509948440,4430,4430,4430,4430,0
|
|
20231121,152100,509948440,4430,4430,4430,4430,0
|
|
20231121,152000,509948440,4430,4430,4430,4430,0
|
|
20231121,151900,509948440,4430,4435,4435,4430,9
|
|
20231121,151800,509908560,4415,4415,4415,4415,0
|
|
20231121,151700,509908560,4415,4415,4420,4415,232
|
|
20231121,151600,508884125,4420,4420,4420,4415,347
|
|
20231121,151500,507351710,4415,4415,4420,4415,346
|
|
20231121,151400,505824115,4420,4415,4420,4415,316
|
|
20231121,151300,504428960,4415,4415,4415,4415,294
|
|
20231121,151200,503130950,4415,4415,4415,4415,299
|
|
20231121,151100,501810865,4415,4415,4415,4415,496
|
|
20231121,151000,499621025,4415,4420,4420,4415,272
|
|
20231121,150900,498420110,4415,4420,4420,4415,302
|
|
20231121,150800,497085480,4420,4420,4420,4420,325
|
|
20231121,150700,495648980,4415,4415,4415,4415,295
|
|
20231121,150600,494346555,4420,4415,4420,4415,302
|
|
20231121,150500,493013220,4420,4415,4420,4415,469
|
|
20231121,150400,490942540,4415,4415,4420,4415,376
|
|
20231121,150300,489282120,4415,4420,4420,4415,375
|
|
20231121,150200,487626345,4415,4415,4420,4415,340
|
|
20231121,150100,486125195,4415,4415,4420,4415,306
|
|
20231121,150000,484773025,4415,4415,4420,4415,276
|
|
20231121,145900,483554265,4415,4415,4415,4415,499
|
|
20231121,145800,481351180,4415,4415,4415,4415,296
|
|
20231121,145700,480044340,4415,4415,4415,4410,439
|
|
20231121,145600,478107490,4410,4410,4420,4410,543
|
|
20231121,145500,475711470,4410,4410,4410,4410,389
|
|
20231121,145400,473995980,4415,4415,4420,4415,336
|
|
20231121,145300,472512535,4415,4415,4415,4415,488
|
|
20231121,145200,470358015,4415,4415,4415,4415,298
|
|
20231121,145100,469042345,4415,4415,4415,4415,298
|
|
20231121,145000,467726675,4415,4415,4415,4415,297
|
|
20231121,144900,466415420,4415,4415,4415,4415,330
|
|
20231121,144800,464958470,4415,4415,4415,4415,299
|
|
20231121,144700,463638385,4415,4415,4415,4415,496
|
|
20231121,144600,461448545,4415,4420,4420,4415,405
|
|
20231121,144500,459659945,4420,4415,4420,4415,334
|
|
20231121,144400,458185140,4415,4415,4415,4415,298
|
|
20231121,144300,456869470,4415,4415,4415,4415,297
|
|
20231121,144200,455558215,4415,4415,4420,4415,300
|
|
20231121,144100,454233710,4415,4420,4420,4415,361
|
|
20231121,144000,452639570,4420,4420,4420,4420,300
|
|
20231121,143900,451313570,4420,4420,4420,4420,295
|
|
20231121,143800,450009670,4420,4425,4425,4420,303
|
|
20231121,143700,448670405,4420,4420,4420,4420,294
|
|
20231121,143600,447370925,4420,4420,4420,4420,330
|
|
20231121,143500,445912325,4420,4420,4420,4420,498
|
|
20231121,143400,443711165,4420,4420,4420,4420,297
|
|
20231121,143300,442398425,4420,4420,4425,4420,370
|
|
20231121,143200,440762675,4420,4420,4425,4420,348
|
|
20231121,143100,439224250,4425,4420,4425,4420,319
|
|
20231121,143000,437814180,4425,4420,4425,4420,229
|
|
20231121,142900,436801705,4420,4420,4420,4420,501
|
|
20231121,142800,434587285,4425,4425,4425,4420,2546
|
|
20231121,142700,423325715,4430,4420,4430,4420,710
|
|
20231121,142600,420184365,4420,4425,4430,4420,1156
|
|
20231121,142500,415069200,4425,4425,4425,4425,369
|
|
20231121,142400,413436375,4425,4430,4430,4425,314
|
|
20231121,142300,412046885,4425,4425,4430,4425,613
|
|
20231121,142200,409334320,4425,4430,4430,4425,1500
|
|
20231121,142100,402689645,4430,4430,4430,4430,369
|
|
20231121,142000,401054975,4430,4430,4430,4430,300
|
|
20231121,141900,399725975,4430,4430,4430,4430,295
|
|
20231121,141800,398419125,4430,4430,4435,4430,380
|
|
20231121,141700,396735705,4430,4430,4430,4430,498
|
|
20231121,141600,394529565,4430,4435,4440,4430,322
|
|
20231121,141500,393102930,4435,4435,4435,4435,1029
|
|
20231121,141400,388539315,4435,4435,4440,4435,379
|
|
20231121,141300,386858430,4435,4435,4435,4435,295
|
|
20231121,141200,385550105,4435,4435,4440,4435,371
|
|
20231121,141100,383904715,4435,4435,4435,4435,400
|
|
20231121,141000,382130715,4435,4440,4440,4435,294
|
|
20231121,140900,380826760,4440,4440,4440,4440,67
|
|
20231121,140800,380529280,4440,4440,4440,4440,200
|
|
20231121,140700,379641280,4440,4440,4440,4440,268
|
|
20231121,140600,378451360,4445,4445,4445,4445,12
|
|
20231121,140500,378398020,4440,4440,4440,4440,476
|
|
20231121,140400,376284580,4440,4440,4440,4440,200
|
|
20231121,140300,375396580,4440,4440,4445,4440,806
|
|
20231121,140200,371815845,4440,4445,4445,4440,2316
|
|
20231121,140100,361522225,4445,4445,4445,4445,275
|
|
20231121,140000,360299850,4450,4450,4450,4450,285
|
|
20231121,135900,359031600,4450,4450,4450,4450,274
|
|
20231121,135800,357812300,4450,4450,4450,4450,200
|
|
20231121,135700,356922300,4450,4450,4450,4450,200
|
|
20231121,135600,356032300,4450,4460,4460,4450,2477
|
|
20231121,135500,344998655,4455,4460,4460,4455,227
|
|
20231121,135400,343987235,4455,4460,4460,4455,480
|
|
20231121,135300,341847435,4465,4460,4465,4460,201
|
|
20231121,135200,340950970,4460,4460,4460,4460,200
|
|
20231121,135100,340058970,4460,4460,4460,4460,0
|
|
20231121,135000,340058970,4460,4460,4460,4460,88
|
|
20231121,134900,339666490,4465,4465,4465,4465,0
|
|
20231121,134800,339666490,4465,4465,4465,4465,57
|
|
20231121,134700,339411985,4470,4470,4470,4470,7
|
|
20231121,134600,339380695,4470,4465,4470,4465,2
|
|
20231121,134500,339371760,4460,4460,4460,4460,192
|
|
20231121,134400,338515440,4460,4460,4460,4460,0
|
|
20231121,134300,338515440,4460,4460,4460,4460,0
|
|
20231121,134200,338515440,4460,4460,4460,4460,0
|
|
20231121,134100,338515440,4460,4455,4460,4455,211
|
|
20231121,134000,337574715,4455,4455,4455,4455,0
|
|
20231121,133900,337574715,4455,4455,4455,4455,105
|
|
20231121,133800,337106940,4455,4455,4455,4455,0
|
|
20231121,133700,337106940,4455,4455,4455,4455,73
|
|
20231121,133600,336781725,4460,4460,4460,4460,114
|
|
20231121,133500,336273285,4455,4455,4455,4455,3
|
|
20231121,133400,336259920,4455,4455,4460,4455,135
|
|
20231121,133300,335658450,4460,4460,4460,4460,3
|
|
20231121,133200,335645070,4465,4465,4465,4465,1
|
|
20231121,133100,335640605,4455,4455,4455,4455,0
|
|
20231121,133000,335640605,4455,4455,4455,4455,58
|
|
20231121,132900,335382215,4460,4460,4460,4460,108
|
|
20231121,132800,334900535,4460,4460,4460,4460,1629
|
|
20231121,132700,327635195,4470,4470,4470,4470,576
|
|
20231121,132600,325060475,4470,4470,4470,4470,137
|
|
20231121,132500,324448085,4470,4470,4470,4470,0
|
|
20231121,132400,324448085,4470,4470,4470,4470,75
|
|
20231121,132300,324112835,4470,4465,4470,4465,278
|
|
20231121,132200,322870460,4465,4465,4465,4465,66
|
|
20231121,132100,322575770,4465,4465,4465,4465,12
|
|
20231121,132000,322522190,4465,4465,4465,4465,57
|
|
20231121,131900,322267685,4465,4465,4465,4465,70
|
|
20231121,131800,321955135,4460,4460,4460,4460,0
|
|
20231121,131700,321955135,4460,4455,4460,4455,591
|
|
20231121,131600,319319685,4455,4460,4460,4455,71
|
|
20231121,131500,319003360,4455,4455,4455,4455,172
|
|
20231121,131400,318237100,4455,4455,4455,4455,0
|
|
20231121,131300,318237100,4455,4455,4460,4455,626
|
|
20231121,131200,315445805,4450,4450,4450,4450,0
|
|
20231121,131100,315445805,4450,4450,4450,4450,7500
|
|
20231121,131000,282070805,4455,4450,4455,4450,1069
|
|
20231121,130900,277311205,4450,4450,4450,4450,0
|
|
20231121,130800,277311205,4450,4450,4450,4450,398
|
|
20231121,130700,275540105,4450,4450,4450,4450,57
|
|
20231121,130600,275286455,4455,4455,4455,4455,90
|
|
20231121,130500,274885505,4455,4455,4455,4455,0
|
|
20231121,130400,274885505,4455,4455,4455,4455,80
|
|
20231121,130300,274529105,4455,4455,4455,4455,57
|
|
20231121,130200,274275170,4455,4455,4455,4455,0
|
|
20231121,130100,274275170,4455,4460,4460,4455,95
|
|
20231121,130000,273851815,4455,4455,4455,4455,57
|
|
20231121,125900,273597880,4455,4455,4455,4455,81
|
|
20231121,125800,273237025,4455,4455,4455,4455,0
|
|
20231121,125700,273237025,4455,4455,4455,4455,125
|
|
20231121,125600,272680150,4455,4455,4455,4455,0
|
|
20231121,125500,272680150,4455,4455,4455,4455,76
|
|
20231121,125400,272341570,4455,4455,4455,4455,57
|
|
20231121,125300,272087635,4455,4455,4455,4455,0
|
|
20231121,125200,272087635,4455,4455,4455,4455,0
|
|
20231121,125100,272087635,4455,4455,4455,4455,145
|
|
20231121,125000,271441660,4455,4455,4455,4455,56
|
|
20231121,124900,271192180,4465,4465,4465,4465,5
|
|
20231121,124800,271169855,4465,4455,4465,4455,1000
|
|
20231121,124700,266706255,4465,4465,4465,4465,0
|
|
20231121,124600,266706255,4465,4465,4465,4465,0
|
|
20231121,124500,266706255,4465,4455,4465,4455,6
|
|
20231121,124400,266679475,4455,4450,4455,4450,127
|
|
20231121,124300,266113975,4450,4450,4450,4450,0
|
|
20231121,124200,266113975,4450,4450,4450,4450,7094
|
|
20231121,124100,234545675,4450,4455,4455,4450,214
|
|
20231121,124000,233592700,4460,4460,4460,4460,20
|
|
20231121,123900,233503500,4450,4450,4450,4450,55
|
|
20231121,123800,233258750,4465,4465,4465,4465,107
|
|
20231121,123700,232780995,4455,4455,4455,4455,0
|
|
20231121,123600,232780995,4455,4455,4455,4455,92
|
|
20231121,123500,232371135,4455,4460,4460,4455,172
|
|
20231121,123400,231604375,4450,4450,4450,4450,0
|
|
20231121,123300,231604375,4450,4450,4450,4450,0
|
|
20231121,123200,231604375,4450,4450,4450,4450,0
|
|
20231121,123100,231604375,4450,4450,4450,4450,2690
|
|
20231121,123000,219633875,4470,4450,4470,4450,1058
|
|
20231121,122900,214906245,4445,4445,4445,4445,108
|
|
20231121,122800,214426185,4445,4445,4445,4445,40
|
|
20231121,122700,214248385,4445,4450,4450,4445,58
|
|
20231121,122600,213990570,4445,4445,4445,4445,15
|
|
20231121,122500,213923895,4445,4445,4445,4445,0
|
|
20231121,122400,213923895,4445,4445,4445,4440,171
|
|
20231121,122300,213164085,4440,4450,4450,4440,896
|
|
20231121,122200,209177415,4450,4450,4450,4450,67
|
|
20231121,122100,208879265,4455,4450,4455,4450,231
|
|
20231121,122000,207851190,4465,4465,4465,4465,0
|
|
20231121,121900,207851190,4465,4465,4465,4465,0
|
|
20231121,121800,207851190,4465,4465,4465,4465,0
|
|
20231121,121700,207851190,4465,4465,4465,4465,7
|
|
20231121,121600,207819935,4440,4440,4440,4440,195
|
|
20231121,121500,206954135,4450,4450,4450,4450,0
|
|
20231121,121400,206954135,4450,4450,4450,4450,5
|
|
20231121,121300,206931885,4460,4460,4460,4460,5
|
|
20231121,121200,206909585,4465,4465,4465,4465,0
|
|
20231121,121100,206909585,4465,4440,4465,4440,137
|
|
20231121,121000,206301180,4435,4440,4440,4435,2482
|
|
20231121,120900,195289675,4440,4445,4445,4440,626
|
|
20231121,120800,192509610,4445,4445,4445,4445,0
|
|
20231121,120700,192509610,4445,4445,4445,4445,0
|
|
20231121,120600,192509610,4445,4445,4445,4445,68
|
|
20231121,120500,192207350,4440,4445,4445,4440,82
|
|
20231121,120400,191843150,4445,4445,4445,4440,98
|
|
20231121,120300,191407910,4445,4445,4445,4445,24
|
|
20231121,120200,191301230,4445,4445,4445,4440,136
|
|
20231121,120100,190697115,4440,4445,4445,4440,66
|
|
20231121,120000,190404030,4440,4445,4445,4440,91
|
|
20231121,115900,189999870,4445,4445,4445,4445,15
|
|
20231121,115800,189933195,4445,4445,4445,4445,22
|
|
20231121,115700,189835405,4445,4445,4445,4445,93
|
|
20231121,115600,189422020,4445,4445,4445,4445,9
|
|
20231121,115500,189382015,4445,4445,4445,4445,105
|
|
20231121,115400,188915290,4440,4440,4440,4440,0
|
|
20231121,115300,188915290,4440,4440,4440,4440,0
|
|
20231121,115200,188915290,4440,4440,4440,4440,208
|
|
20231121,115100,187991770,4440,4440,4440,4440,0
|
|
20231121,115000,187991770,4440,4440,4440,4440,0
|
|
20231121,114900,187991770,4440,4440,4440,4440,0
|
|
20231121,114800,187991770,4440,4440,4440,4440,258
|
|
20231121,114700,186846250,4440,4440,4440,4440,0
|
|
20231121,114600,186846250,4440,4440,4440,4440,10
|
|
20231121,114500,186801850,4440,4440,4440,4440,0
|
|
20231121,114400,186801850,4440,4440,4440,4440,0
|
|
20231121,114300,186801850,4440,4440,4440,4440,0
|
|
20231121,114200,186801850,4440,4440,4440,4440,337
|
|
20231121,114100,185305570,4440,4440,4440,4440,0
|
|
20231121,114000,185305570,4440,4440,4440,4440,0
|
|
20231121,113900,185305570,4440,4440,4440,4440,0
|
|
20231121,113800,185305570,4440,4440,4440,4440,0
|
|
20231121,113700,185305570,4440,4440,4440,4440,1
|
|
20231121,113600,185301130,4445,4445,4445,4445,193
|
|
20231121,113500,184443245,4455,4455,4455,4455,0
|
|
20231121,113400,184443245,4455,4455,4455,4455,13
|
|
20231121,113300,184385330,4445,4445,4445,4445,0
|
|
20231121,113200,184385330,4445,4455,4455,4445,57
|
|
20231121,113100,184131950,4460,4450,4470,4450,575
|
|
20231121,113000,181569625,4455,4455,4455,4455,0
|
|
20231121,112900,181569625,4455,4450,4455,4450,289
|
|
20231121,112800,180283545,4445,4445,4445,4445,0
|
|
20231121,112700,180283545,4445,4445,4445,4445,76
|
|
20231121,112600,179945725,4445,4445,4445,4445,0
|
|
20231121,112500,179945725,4445,4445,4450,4445,184
|
|
20231121,112400,179127575,4450,4450,4450,4450,69
|
|
20231121,112300,178820525,4450,4445,4450,4445,224
|
|
20231121,112200,177824130,4445,4445,4445,4445,57
|
|
20231121,112100,177570765,4445,4445,4445,4445,0
|
|
20231121,112000,177570765,4445,4445,4445,4445,125
|
|
20231121,111900,177015140,4445,4445,4445,4445,100
|
|
20231121,111800,176570640,4440,4440,4440,4440,80
|
|
20231121,111700,176215440,4440,4440,4440,4440,0
|
|
20231121,111600,176215440,4440,4440,4440,4440,125
|
|
20231121,111500,175660440,4435,4435,4435,4435,133
|
|
20231121,111400,175070585,4435,4435,4435,4435,0
|
|
20231121,111300,175070585,4435,4435,4435,4435,0
|
|
20231121,111200,175070585,4435,4435,4435,4435,4000
|
|
20231121,111100,157330585,4440,4440,4440,4440,81
|
|
20231121,111000,156970945,4435,4435,4435,4435,100
|
|
20231121,110900,156527445,4435,4435,4435,4435,135
|
|
20231121,110800,155928720,4440,4440,4440,4440,57
|
|
20231121,110700,155675640,4440,4435,4440,4435,13
|
|
20231121,110600,155617925,4440,4440,4445,4440,288
|
|
20231121,110500,154338510,4445,4445,4445,4445,0
|
|
20231121,110400,154338510,4445,4445,4445,4445,1
|
|
20231121,110300,154334065,4435,4440,4440,4435,500
|
|
20231121,110200,152115885,4445,4445,4445,4445,156
|
|
20231121,110100,151422465,4440,4440,4440,4440,26
|
|
20231121,110000,151307025,4440,4440,4440,4440,77
|
|
20231121,105900,150965145,4440,4440,4440,4440,59
|
|
20231121,105800,150703185,4440,4440,4440,4440,72
|
|
20231121,105700,150383505,4440,4440,4440,4440,0
|
|
20231121,105600,150383505,4440,4440,4440,4440,134
|
|
20231121,105500,149788545,4445,4445,4445,4445,1
|
|
20231121,105400,149784100,4440,4440,4440,4440,76
|
|
20231121,105300,149446660,4440,4440,4440,4440,58
|
|
20231121,105200,149189140,4440,4435,4440,4435,200
|
|
20231121,105100,148301515,4440,4435,4440,4435,3
|
|
20231121,105000,148288205,4435,4435,4435,4435,157
|
|
20231121,104900,147591910,4440,4440,4440,4440,0
|
|
20231121,104800,147591910,4440,4440,4440,4440,81
|
|
20231121,104700,147232270,4435,4435,4435,4435,79
|
|
20231121,104600,146881905,4435,4440,4440,4435,97
|
|
20231121,104500,146451510,4435,4435,4435,4435,74
|
|
20231121,104400,146123320,4435,4435,4435,4435,50
|
|
20231121,104300,145901570,4430,4430,4430,4430,132
|
|
20231121,104200,145316810,4430,4430,4430,4430,0
|
|
20231121,104100,145316810,4430,4425,4430,4420,129
|
|
20231121,104000,144746350,4425,4425,4425,4425,3
|
|
20231121,103900,144733075,4430,4430,4430,4430,50
|
|
20231121,103800,144511575,4425,4425,4425,4420,269
|
|
20231121,103700,143322175,4425,4420,4425,4420,358
|
|
20231121,103600,141739525,4420,4425,4425,4420,138
|
|
20231121,103500,141129240,4420,4420,4420,4420,0
|
|
20231121,103400,141129240,4420,4430,4430,4415,3712
|
|
20231121,103300,124718540,4430,4430,4430,4425,76
|
|
20231121,103200,124382145,4425,4425,4425,4425,0
|
|
20231121,103100,124382145,4425,4425,4425,4425,40
|
|
20231121,103000,124205145,4425,4430,4430,4425,134
|
|
20231121,102900,123612190,4420,4420,4420,4420,50
|
|
20231121,102800,123391190,4425,4425,4425,4425,96
|
|
20231121,102700,122966390,4420,4425,4425,4420,96
|
|
20231121,102600,122541950,4435,4440,4440,4435,3
|
|
20231121,102500,122528640,4420,4440,4440,4420,220
|
|
20231121,102400,121555930,4440,4425,4445,4425,94
|
|
20231121,102300,121139770,4425,4430,4430,4425,51
|
|
20231121,102200,120914035,4445,4425,4445,4420,203
|
|
20231121,102100,120015745,4420,4420,4420,4420,78
|
|
20231121,102000,119670985,4420,4425,4425,4420,59
|
|
20231121,101900,119410200,4425,4420,4425,4420,4
|
|
20231121,101800,119392515,4420,4420,4420,4420,0
|
|
20231121,101700,119392515,4420,4425,4425,4420,2982
|
|
20231121,101600,106209215,4425,4430,4430,4425,5427
|
|
20231121,101500,82181760,4440,4430,4440,4430,152
|
|
20231121,101400,81507405,4430,4435,4435,4430,185
|
|
20231121,101300,80687590,4435,4430,4435,4430,28
|
|
20231121,101200,80563425,4435,4430,4435,4430,96
|
|
20231121,101100,80138065,4430,4435,4435,4430,80
|
|
20231121,101000,79783615,4430,4430,4430,4430,129
|
|
20231121,100900,79212145,4430,4435,4435,4430,3
|
|
20231121,100800,79198845,4430,4435,4435,4430,101
|
|
20231121,100700,78751390,4435,4435,4435,4435,20
|
|
20231121,100600,78662690,4435,4435,4435,4435,51
|
|
20231121,100500,78436505,4430,4430,4430,4430,110
|
|
20231121,100400,77949205,4435,4430,4435,4430,372
|
|
20231121,100300,76299745,4435,4435,4435,4435,535
|
|
20231121,100200,73927020,4440,4440,4440,4440,0
|
|
20231121,100100,73927020,4440,4435,4440,4435,74
|
|
20231121,100000,73598825,4445,4445,4445,4445,0
|
|
20231121,095900,73598825,4445,4445,4445,4445,3
|
|
20231121,095800,73585490,4435,4435,4435,4435,4
|
|
20231121,095700,73567750,4430,4430,4435,4430,146
|
|
20231121,095600,72920895,4435,4435,4435,4430,225
|
|
20231121,095500,71924020,4430,4430,4430,4430,250
|
|
20231121,095400,70816520,4430,4430,4435,4430,190
|
|
20231121,095300,69974610,4435,4430,4435,4430,3
|
|
20231121,095200,69961315,4430,4430,4435,4430,407
|
|
20231121,095100,68156290,4435,4430,4435,4430,162
|
|
20231121,095000,67438130,4430,4435,4435,4430,87
|
|
20231121,094900,67052710,4435,4435,4435,4435,4
|
|
20231121,094800,67034970,4435,4435,4435,4430,445
|
|
20231121,094700,65062575,4435,4440,4440,4435,3
|
|
20231121,094600,65049260,4440,4430,4440,4430,136
|
|
20231121,094500,64446450,4430,4430,4430,4430,0
|
|
20231121,094400,64446450,4430,4430,4430,4430,2
|
|
20231121,094300,64437590,4430,4430,4430,4430,2
|
|
20231121,094200,64428730,4430,4430,4430,4430,68
|
|
20231121,094100,64127490,4430,4430,4430,4430,11
|
|
20231121,094000,64078760,4450,4435,4450,4435,4
|
|
20231121,093900,64060990,4435,4450,4450,4435,12
|
|
20231121,093800,64007695,4440,4430,4440,4420,65
|
|
20231121,093700,63719685,4415,4450,4450,4415,206
|
|
20231121,093600,62808185,4450,4450,4450,4450,7
|
|
20231121,093500,62777035,4455,4455,4455,4420,603
|
|
20231121,093400,60094135,4430,4445,4445,4430,57
|
|
20231121,093300,59841470,4440,4440,4440,4440,50
|
|
20231121,093200,59619470,4410,4455,4455,4410,4502
|
|
20231121,093100,39698035,4460,4455,4460,4445,58
|
|
20231121,093000,39440195,4440,4435,4440,4435,70
|
|
20231121,092900,39129600,4430,4445,4445,4430,1664
|
|
20231121,092800,31747475,4450,4455,4455,4450,21
|
|
20231121,092700,31654020,4455,4455,4455,4455,0
|
|
20231121,092600,31654020,4455,4455,4455,4455,1
|
|
20231121,092500,31649565,4455,4455,4455,4450,58
|
|
20231121,092400,31391245,4460,4455,4460,4455,3
|
|
20231121,092300,31377875,4460,4460,4460,4460,1
|
|
20231121,092200,31373415,4455,4455,4455,4455,0
|
|
20231121,092100,31373415,4455,4455,4455,4455,77
|
|
20231121,092000,31030380,4455,4455,4455,4455,36
|
|
20231121,091900,30870000,4440,4440,4445,4440,240
|
|
20231121,091800,29804395,4440,4445,4445,4440,57
|
|
20231121,091700,29551310,4455,4455,4455,4435,161
|
|
20231121,091600,28837230,4430,4450,4450,4430,2145
|
|
20231121,091500,19324330,4470,4455,4470,4450,59
|
|
20231121,091400,19061640,4450,4450,4450,4450,28
|
|
20231121,091300,18937040,4445,4445,4445,4445,0
|
|
20231121,091200,18937040,4445,4445,4445,4445,29
|
|
20231121,091100,18808135,4440,4445,4445,4440,718
|
|
20231121,091000,15617125,4440,4440,4440,4440,0
|
|
20231121,090900,15617125,4440,4440,4440,4440,16
|
|
20231121,090800,15546085,4440,4440,4440,4440,0
|
|
20231121,090700,15546085,4440,4445,4445,4435,369
|
|
20231121,090600,13908225,4460,4460,4460,4430,1909
|
|
20231121,090500,5430000,4460,4460,4460,4460,8
|
|
20231121,090400,5394320,4450,4460,4460,4450,465
|
|
20231121,090300,3322880,4475,4475,4475,4475,20
|
|
20231121,090200,3233380,4480,4480,4480,4480,100
|
|
20231121,090100,2785380,4480,4480,4480,4480,0
|
|
20231121,090000,2785380,4480,4495,4495,4480,621
|