682 lines
33 KiB
CSV
682 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,201900,674887905,4300,4300,4300,4300,3192
|
|
20231122,201800,674887905,4300,4300,4300,4300,0
|
|
20231122,201700,674887905,4300,4300,4300,4300,0
|
|
20231122,201600,674887905,4300,4300,4300,4300,0
|
|
20231122,201500,674887905,4300,4300,4300,4300,0
|
|
20231122,201400,674887905,4300,4300,4300,4300,0
|
|
20231122,201300,674887905,4300,4300,4300,4300,0
|
|
20231122,201200,674887905,4300,4300,4300,4300,0
|
|
20231122,201100,674887905,4300,4300,4300,4300,0
|
|
20231122,201000,674887905,4300,4300,4300,4300,0
|
|
20231122,200900,674887905,4300,4300,4300,4300,0
|
|
20231122,200800,674887905,4300,4300,4300,4300,0
|
|
20231122,200700,674887905,4300,4300,4300,4300,0
|
|
20231122,200600,674887905,4300,4300,4300,4300,0
|
|
20231122,200500,674887905,4300,4300,4300,4300,0
|
|
20231122,200400,674887905,4300,4300,4300,4300,0
|
|
20231122,200300,674887905,4300,4300,4300,4300,0
|
|
20231122,200200,674887905,4300,4300,4300,4300,0
|
|
20231122,200100,674887905,4300,4300,4300,4300,0
|
|
20231122,200000,674887905,4300,4300,4300,4300,0
|
|
20231122,195900,674887905,4300,4300,4300,4300,0
|
|
20231122,195800,674887905,4300,4300,4300,4300,0
|
|
20231122,195700,674887905,4300,4300,4300,4300,0
|
|
20231122,195600,674887905,4300,4300,4300,4300,0
|
|
20231122,195500,674887905,4300,4300,4300,4300,0
|
|
20231122,195400,674887905,4300,4300,4300,4300,0
|
|
20231122,195300,674887905,4300,4300,4300,4300,0
|
|
20231122,195200,674887905,4300,4300,4300,4300,0
|
|
20231122,195100,674887905,4300,4300,4300,4300,0
|
|
20231122,195000,674887905,4300,4300,4300,4300,0
|
|
20231122,194900,674887905,4300,4300,4300,4300,3192
|
|
20231122,194800,674887905,4300,4300,4300,4300,0
|
|
20231122,194700,674887905,4300,4300,4300,4300,0
|
|
20231122,194600,674887905,4300,4300,4300,4300,0
|
|
20231122,194500,674887905,4300,4300,4300,4300,0
|
|
20231122,194400,674887905,4300,4300,4300,4300,0
|
|
20231122,194300,674887905,4300,4300,4300,4300,0
|
|
20231122,194200,674887905,4300,4300,4300,4300,0
|
|
20231122,194100,674887905,4300,4300,4300,4300,0
|
|
20231122,194000,674887905,4300,4300,4300,4300,0
|
|
20231122,193900,674887905,4300,4300,4300,4300,0
|
|
20231122,193800,674887905,4300,4300,4300,4300,0
|
|
20231122,193700,674887905,4300,4300,4300,4300,0
|
|
20231122,193600,674887905,4300,4300,4300,4300,0
|
|
20231122,193500,674887905,4300,4300,4300,4300,0
|
|
20231122,193400,674887905,4300,4300,4300,4300,0
|
|
20231122,193300,674887905,4300,4300,4300,4300,0
|
|
20231122,193200,674887905,4300,4300,4300,4300,0
|
|
20231122,193100,674887905,4300,4300,4300,4300,0
|
|
20231122,193000,674887905,4300,4300,4300,4300,0
|
|
20231122,192900,674887905,4300,4300,4300,4300,0
|
|
20231122,192800,674887905,4300,4300,4300,4300,0
|
|
20231122,192700,674887905,4300,4300,4300,4300,0
|
|
20231122,192600,674887905,4300,4300,4300,4300,0
|
|
20231122,192500,674887905,4300,4300,4300,4300,0
|
|
20231122,192400,674887905,4300,4300,4300,4300,0
|
|
20231122,192300,674887905,4300,4300,4300,4300,0
|
|
20231122,192200,674887905,4300,4300,4300,4300,0
|
|
20231122,192100,674887905,4300,4300,4300,4300,0
|
|
20231122,192000,674887905,4300,4300,4300,4300,0
|
|
20231122,191900,674887905,4300,4300,4300,4300,3192
|
|
20231122,191800,674887905,4300,4300,4300,4300,0
|
|
20231122,191700,674887905,4300,4300,4300,4300,0
|
|
20231122,191600,674887905,4300,4300,4300,4300,0
|
|
20231122,191500,674887905,4300,4300,4300,4300,0
|
|
20231122,191400,674887905,4300,4300,4300,4300,0
|
|
20231122,191300,674887905,4300,4300,4300,4300,0
|
|
20231122,191200,674887905,4300,4300,4300,4300,0
|
|
20231122,191100,674887905,4300,4300,4300,4300,0
|
|
20231122,191000,674887905,4300,4300,4300,4300,0
|
|
20231122,190900,674887905,4300,4300,4300,4300,0
|
|
20231122,190800,674887905,4300,4300,4300,4300,0
|
|
20231122,190700,674887905,4300,4300,4300,4300,0
|
|
20231122,190600,674887905,4300,4300,4300,4300,0
|
|
20231122,190500,674887905,4300,4300,4300,4300,0
|
|
20231122,190400,674887905,4300,4300,4300,4300,0
|
|
20231122,190300,674887905,4300,4300,4300,4300,0
|
|
20231122,190200,674887905,4300,4300,4300,4300,0
|
|
20231122,190100,674887905,4300,4300,4300,4300,0
|
|
20231122,190000,674887905,4300,4300,4300,4300,0
|
|
20231122,185900,674887905,4300,4300,4300,4300,0
|
|
20231122,185800,674887905,4300,4300,4300,4300,0
|
|
20231122,185700,674887905,4300,4300,4300,4300,0
|
|
20231122,185600,674887905,4300,4300,4300,4300,0
|
|
20231122,185500,674887905,4300,4300,4300,4300,0
|
|
20231122,185400,674887905,4300,4300,4300,4300,0
|
|
20231122,185300,674887905,4300,4300,4300,4300,0
|
|
20231122,185200,674887905,4300,4300,4300,4300,0
|
|
20231122,185100,674887905,4300,4300,4300,4300,0
|
|
20231122,185000,674887905,4300,4300,4300,4300,0
|
|
20231122,184900,674887905,4300,4300,4300,4300,3192
|
|
20231122,184800,674887905,4300,4300,4300,4300,0
|
|
20231122,184700,674887905,4300,4300,4300,4300,0
|
|
20231122,184600,674887905,4300,4300,4300,4300,0
|
|
20231122,184500,674887905,4300,4300,4300,4300,0
|
|
20231122,184400,674887905,4300,4300,4300,4300,0
|
|
20231122,184300,674887905,4300,4300,4300,4300,0
|
|
20231122,184200,674887905,4300,4300,4300,4300,0
|
|
20231122,184100,674887905,4300,4300,4300,4300,0
|
|
20231122,184000,674887905,4300,4300,4300,4300,0
|
|
20231122,183900,674887905,4300,4300,4300,4300,0
|
|
20231122,183800,674887905,4300,4300,4300,4300,0
|
|
20231122,183700,674887905,4300,4300,4300,4300,0
|
|
20231122,183600,674887905,4300,4300,4300,4300,0
|
|
20231122,183500,674887905,4300,4300,4300,4300,0
|
|
20231122,183400,674887905,4300,4300,4300,4300,0
|
|
20231122,183300,674887905,4300,4300,4300,4300,0
|
|
20231122,183200,674887905,4300,4300,4300,4300,0
|
|
20231122,183100,674887905,4300,4300,4300,4300,0
|
|
20231122,183000,674887905,4300,4300,4300,4300,0
|
|
20231122,182900,674887905,4300,4300,4300,4300,0
|
|
20231122,182800,674887905,4300,4300,4300,4300,0
|
|
20231122,182700,674887905,4300,4300,4300,4300,0
|
|
20231122,182600,674887905,4300,4300,4300,4300,0
|
|
20231122,182500,674887905,4300,4300,4300,4300,0
|
|
20231122,182400,674887905,4300,4300,4300,4300,0
|
|
20231122,182300,674887905,4300,4300,4300,4300,0
|
|
20231122,182200,674887905,4300,4300,4300,4300,0
|
|
20231122,182100,674887905,4300,4300,4300,4300,0
|
|
20231122,182000,674887905,4300,4300,4300,4300,0
|
|
20231122,181900,674887905,4300,4300,4300,4300,3192
|
|
20231122,181800,674887905,4300,4300,4300,4300,0
|
|
20231122,181700,674887905,4300,4300,4300,4300,0
|
|
20231122,181600,674887905,4300,4300,4300,4300,0
|
|
20231122,181500,674887905,4300,4300,4300,4300,0
|
|
20231122,181400,674887905,4300,4300,4300,4300,0
|
|
20231122,181300,674887905,4300,4300,4300,4300,0
|
|
20231122,181200,674887905,4300,4300,4300,4300,0
|
|
20231122,181100,674887905,4300,4300,4300,4300,0
|
|
20231122,181000,674887905,4300,4300,4300,4300,0
|
|
20231122,180900,674887905,4300,4300,4300,4300,0
|
|
20231122,180800,674887905,4300,4300,4300,4300,0
|
|
20231122,180700,674887905,4300,4300,4300,4300,0
|
|
20231122,180600,674887905,4300,4300,4300,4300,0
|
|
20231122,180500,674887905,4300,4300,4300,4300,0
|
|
20231122,180400,674887905,4300,4300,4300,4300,0
|
|
20231122,180300,674887905,4300,4300,4300,4300,0
|
|
20231122,180200,674887905,4300,4300,4300,4300,0
|
|
20231122,180100,674887905,4300,4300,4300,4300,0
|
|
20231122,180000,674887905,4300,4300,4300,4300,0
|
|
20231122,175900,674887905,4300,4300,4300,4300,0
|
|
20231122,175800,674887905,4300,4300,4300,4300,0
|
|
20231122,175700,674887905,4300,4300,4300,4300,0
|
|
20231122,175600,674887905,4300,4300,4300,4300,0
|
|
20231122,175500,674887905,4300,4300,4300,4300,0
|
|
20231122,175400,674887905,4300,4300,4300,4300,0
|
|
20231122,175300,674887905,4300,4300,4300,4300,0
|
|
20231122,175200,674887905,4300,4300,4300,4300,0
|
|
20231122,175100,674887905,4300,4300,4300,4300,0
|
|
20231122,175000,674887905,4300,4300,4300,4300,0
|
|
20231122,174900,674887905,4300,4300,4300,4300,3192
|
|
20231122,174800,674887905,4300,4300,4300,4300,0
|
|
20231122,174700,674887905,4300,4300,4300,4300,0
|
|
20231122,174600,674887905,4300,4300,4300,4300,0
|
|
20231122,174500,674887905,4300,4300,4300,4300,0
|
|
20231122,174400,674887905,4300,4300,4300,4300,0
|
|
20231122,174300,674887905,4300,4300,4300,4300,0
|
|
20231122,174200,674887905,4300,4300,4300,4300,0
|
|
20231122,174100,674887905,4300,4300,4300,4300,0
|
|
20231122,174000,674887905,4300,4300,4300,4300,0
|
|
20231122,173900,674887905,4300,4300,4300,4300,0
|
|
20231122,173800,674887905,4300,4300,4300,4300,0
|
|
20231122,173700,674887905,4300,4300,4300,4300,0
|
|
20231122,173600,674887905,4300,4300,4300,4300,0
|
|
20231122,173500,674887905,4300,4300,4300,4300,0
|
|
20231122,173400,674887905,4300,4300,4300,4300,0
|
|
20231122,173300,674887905,4300,4300,4300,4300,0
|
|
20231122,173200,674887905,4300,4300,4300,4300,0
|
|
20231122,173100,674887905,4300,4300,4300,4300,0
|
|
20231122,173000,674887905,4300,4300,4300,4300,0
|
|
20231122,172900,674887905,4300,4300,4300,4300,0
|
|
20231122,172800,674887905,4300,4300,4300,4300,0
|
|
20231122,172700,674887905,4300,4300,4300,4300,0
|
|
20231122,172600,674887905,4300,4300,4300,4300,0
|
|
20231122,172500,674887905,4300,4300,4300,4300,0
|
|
20231122,172400,674887905,4300,4300,4300,4300,0
|
|
20231122,172300,674887905,4300,4300,4300,4300,0
|
|
20231122,172200,674887905,4300,4300,4300,4300,0
|
|
20231122,172100,674887905,4300,4300,4300,4300,0
|
|
20231122,172000,674887905,4300,4300,4300,4300,0
|
|
20231122,171900,674887905,4300,4300,4300,4300,3192
|
|
20231122,171800,674887905,4300,4300,4300,4300,0
|
|
20231122,171700,674887905,4300,4300,4300,4300,0
|
|
20231122,171600,674887905,4300,4300,4300,4300,0
|
|
20231122,171500,674887905,4300,4300,4300,4300,0
|
|
20231122,171400,674887905,4300,4300,4300,4300,0
|
|
20231122,171300,674887905,4300,4300,4300,4300,0
|
|
20231122,171200,674887905,4300,4300,4300,4300,0
|
|
20231122,171100,674887905,4300,4300,4300,4300,0
|
|
20231122,171000,674887905,4300,4300,4300,4300,0
|
|
20231122,170900,674887905,4300,4300,4300,4300,0
|
|
20231122,170800,674887905,4300,4300,4300,4300,0
|
|
20231122,170700,674887905,4300,4300,4300,4300,0
|
|
20231122,170600,674887905,4300,4300,4300,4300,0
|
|
20231122,170500,674887905,4300,4300,4300,4300,0
|
|
20231122,170400,674887905,4300,4300,4300,4300,0
|
|
20231122,170300,674887905,4300,4300,4300,4300,0
|
|
20231122,170200,674887905,4300,4300,4300,4300,0
|
|
20231122,170100,674887905,4300,4300,4300,4300,0
|
|
20231122,170000,674887905,4300,4300,4300,4300,0
|
|
20231122,165900,674887905,4300,4300,4300,4300,0
|
|
20231122,165800,674887905,4300,4300,4300,4300,0
|
|
20231122,165700,674887905,4300,4300,4300,4300,0
|
|
20231122,165600,674887905,4300,4300,4300,4300,0
|
|
20231122,165500,674887905,4300,4300,4300,4300,0
|
|
20231122,165400,674887905,4300,4300,4300,4300,0
|
|
20231122,165300,674887905,4300,4300,4300,4300,0
|
|
20231122,165200,674887905,4300,4300,4300,4300,0
|
|
20231122,165100,674887905,4300,4300,4300,4300,0
|
|
20231122,165000,674887905,4300,4300,4300,4300,0
|
|
20231122,164900,674887905,4300,4300,4300,4300,3192
|
|
20231122,164800,674887905,4300,4300,4300,4300,0
|
|
20231122,164700,674887905,4300,4300,4300,4300,0
|
|
20231122,164600,674887905,4300,4300,4300,4300,0
|
|
20231122,164500,674887905,4300,4300,4300,4300,0
|
|
20231122,164400,674887905,4300,4300,4300,4300,0
|
|
20231122,164300,674887905,4300,4300,4300,4300,0
|
|
20231122,164200,674887905,4300,4300,4300,4300,0
|
|
20231122,164100,674887905,4300,4300,4300,4300,0
|
|
20231122,164000,674887905,4300,4300,4300,4300,0
|
|
20231122,163900,674887905,4300,4300,4300,4300,0
|
|
20231122,163800,674887905,4300,4300,4300,4300,0
|
|
20231122,163700,674887905,4300,4300,4300,4300,0
|
|
20231122,163600,674887905,4300,4300,4300,4300,0
|
|
20231122,163500,674887905,4300,4300,4300,4300,0
|
|
20231122,163400,674887905,4300,4300,4300,4300,0
|
|
20231122,163300,674887905,4300,4300,4300,4300,0
|
|
20231122,163200,674887905,4300,4300,4300,4300,0
|
|
20231122,163100,674887905,4300,4300,4300,4300,0
|
|
20231122,163000,674887905,4300,4300,4300,4300,0
|
|
20231122,162900,674887905,4300,4300,4300,4300,0
|
|
20231122,162800,674887905,4300,4300,4300,4300,0
|
|
20231122,162700,674887905,4300,4300,4300,4300,0
|
|
20231122,162600,674887905,4300,4300,4300,4300,0
|
|
20231122,162500,674887905,4300,4300,4300,4300,0
|
|
20231122,162400,674887905,4300,4300,4300,4300,0
|
|
20231122,162300,674887905,4300,4300,4300,4300,0
|
|
20231122,162200,674887905,4300,4300,4300,4300,0
|
|
20231122,162100,674887905,4300,4300,4300,4300,0
|
|
20231122,162000,674887905,4300,4300,4300,4300,0
|
|
20231122,161900,674887905,4300,4300,4300,4300,3192
|
|
20231122,161800,674887905,4300,4300,4300,4300,0
|
|
20231122,161700,674887905,4300,4300,4300,4300,0
|
|
20231122,161600,674887905,4300,4300,4300,4300,0
|
|
20231122,161500,674887905,4300,4300,4300,4300,0
|
|
20231122,161400,674887905,4300,4300,4300,4300,0
|
|
20231122,161300,674887905,4300,4300,4300,4300,0
|
|
20231122,161200,674887905,4300,4300,4300,4300,0
|
|
20231122,161100,674887905,4300,4300,4300,4300,0
|
|
20231122,161000,674887905,4300,4300,4300,4300,0
|
|
20231122,160900,674887905,4300,4300,4300,4300,0
|
|
20231122,160800,674887905,4300,4300,4300,4300,0
|
|
20231122,160700,674887905,4300,4300,4300,4300,0
|
|
20231122,160600,674887905,4300,4300,4300,4300,0
|
|
20231122,160500,674887905,4300,4300,4300,4300,0
|
|
20231122,160400,674887905,4300,4300,4300,4300,0
|
|
20231122,160300,674887905,4300,4300,4300,4300,0
|
|
20231122,160200,674887905,4300,4300,4300,4300,0
|
|
20231122,160100,674887905,4300,4300,4300,4300,0
|
|
20231122,160000,674887905,4300,4300,4300,4300,0
|
|
20231122,155900,674887905,4300,4300,4300,4300,0
|
|
20231122,155800,674887905,4300,4300,4300,4300,0
|
|
20231122,155700,674887905,4300,4300,4300,4300,0
|
|
20231122,155600,674887905,4300,4300,4300,4300,0
|
|
20231122,155500,674887905,4300,4300,4300,4300,0
|
|
20231122,155400,674887905,4300,4300,4300,4300,0
|
|
20231122,155300,674887905,4300,4300,4300,4300,0
|
|
20231122,155200,674887905,4300,4300,4300,4300,0
|
|
20231122,155100,674887905,4300,4300,4300,4300,0
|
|
20231122,155000,674887905,4300,4300,4300,4300,0
|
|
20231122,154900,674887905,4300,4300,4300,4300,3192
|
|
20231122,154800,674887905,4300,4300,4300,4300,0
|
|
20231122,154700,674887905,4300,4300,4300,4300,0
|
|
20231122,154600,674887905,4300,4300,4300,4300,0
|
|
20231122,154500,674887905,4300,4300,4300,4300,0
|
|
20231122,154400,674887905,4300,4300,4300,4300,0
|
|
20231122,154300,674887905,4300,4300,4300,4300,0
|
|
20231122,154200,674887905,4300,4300,4300,4300,0
|
|
20231122,154100,674887905,4300,4300,4300,4300,0
|
|
20231122,154000,674887905,4300,4300,4300,4300,0
|
|
20231122,153900,674887905,4300,4300,4300,4300,0
|
|
20231122,153800,674887905,4300,4300,4300,4300,0
|
|
20231122,153700,674887905,4300,4300,4300,4300,0
|
|
20231122,153600,674887905,4300,4300,4300,4300,0
|
|
20231122,153500,674887905,4300,4300,4300,4300,0
|
|
20231122,153400,674887905,4300,4300,4300,4300,0
|
|
20231122,153300,674887905,4300,4300,4300,4300,0
|
|
20231122,153200,674887905,4300,4300,4300,4300,0
|
|
20231122,153100,674887905,4300,4300,4300,4300,0
|
|
20231122,153000,674887905,4300,4300,4300,4300,3192
|
|
20231122,152900,661162305,4290,4290,4290,4290,0
|
|
20231122,152800,661162305,4290,4290,4290,4290,0
|
|
20231122,152700,661162305,4290,4290,4290,4290,0
|
|
20231122,152600,661162305,4290,4290,4290,4290,0
|
|
20231122,152500,661162305,4290,4290,4290,4290,0
|
|
20231122,152400,661162305,4290,4290,4290,4290,0
|
|
20231122,152300,661162305,4290,4290,4290,4290,0
|
|
20231122,152200,661162305,4290,4290,4290,4290,0
|
|
20231122,152100,661162305,4290,4290,4290,4290,0
|
|
20231122,152000,661162305,4290,4290,4290,4290,0
|
|
20231122,151900,661162305,4290,4280,4290,4280,230
|
|
20231122,151800,660176875,4270,4270,4280,4265,714
|
|
20231122,151700,657127135,4270,4265,4270,4265,271
|
|
20231122,151600,655970735,4270,4265,4270,4265,107
|
|
20231122,151500,655514280,4265,4265,4265,4265,238
|
|
20231122,151400,654499210,4265,4265,4265,4265,146
|
|
20231122,151300,653876520,4265,4270,4270,4265,515
|
|
20231122,151200,651679795,4265,4270,4270,4265,300
|
|
20231122,151100,650399570,4265,4265,4270,4265,299
|
|
20231122,151000,649124305,4265,4270,4270,4265,216
|
|
20231122,150900,648202810,4270,4265,4270,4265,292
|
|
20231122,150800,646956955,4265,4265,4270,4265,409
|
|
20231122,150700,645212560,4270,4270,4270,4270,31
|
|
20231122,150600,645080190,4270,4270,4275,4265,316
|
|
20231122,150500,643731290,4270,4270,4270,4270,213
|
|
20231122,150400,642821780,4270,4270,4270,4265,381
|
|
20231122,150300,641196095,4270,4270,4270,4265,411
|
|
20231122,150200,639441930,4270,4270,4270,4265,406
|
|
20231122,150100,637708740,4270,4270,4270,4270,183
|
|
20231122,150000,636927330,4270,4270,4270,4265,357
|
|
20231122,145900,635403320,4265,4270,4270,4265,230
|
|
20231122,145800,634422045,4270,4265,4270,4265,197
|
|
20231122,145700,633580860,4270,4270,4275,4270,525
|
|
20231122,145600,631339005,4265,4265,4265,4265,195
|
|
20231122,145500,630507330,4265,4265,4270,4265,359
|
|
20231122,145400,628975775,4270,4265,4270,4265,235
|
|
20231122,145300,627972710,4265,4270,4270,4265,266
|
|
20231122,145200,626837655,4270,4270,4270,4265,269
|
|
20231122,145100,625689825,4270,4270,4270,4265,226
|
|
20231122,145000,624725155,4270,4270,4270,4265,338
|
|
20231122,144900,623283070,4270,4265,4270,4265,161
|
|
20231122,144800,622596400,4265,4265,4270,4265,399
|
|
20231122,144700,620894645,4265,4270,4270,4265,853
|
|
20231122,144600,617252685,4270,4275,4275,4270,244
|
|
20231122,144500,616210305,4270,4270,4270,4270,236
|
|
20231122,144400,615202585,4270,4275,4275,4270,171
|
|
20231122,144300,614471910,4270,4275,4280,4270,169
|
|
20231122,144200,613749815,4280,4275,4280,4270,213
|
|
20231122,144100,612839975,4275,4275,4280,4270,494
|
|
20231122,144000,610727870,4275,4270,4275,4270,321
|
|
20231122,143900,609356680,4275,4275,4275,4275,92
|
|
20231122,143800,608963380,4275,4275,4280,4275,236
|
|
20231122,143700,607954430,4280,4280,4280,4275,212
|
|
20231122,143600,607047420,4280,4275,4290,4275,180
|
|
20231122,143500,606277265,4275,4275,4280,4275,269
|
|
20231122,143400,605127005,4275,4275,4285,4275,248
|
|
20231122,143300,604066785,4275,4275,4275,4270,234
|
|
20231122,143200,603067190,4285,4290,4290,4275,90
|
|
20231122,143100,602682315,4270,4285,4290,4265,247
|
|
20231122,143000,601627785,4285,4270,4285,4265,534
|
|
20231122,142900,599349625,4270,4270,4275,4265,858
|
|
20231122,142800,595687310,4275,4280,4290,4270,12746
|
|
20231122,142700,541146425,4280,4290,4290,4280,425
|
|
20231122,142600,539326120,4290,4285,4295,4280,3450
|
|
20231122,142500,524553040,4290,4285,4290,4285,186
|
|
20231122,142400,523755870,4290,4290,4300,4290,941
|
|
20231122,142300,519718960,4290,4285,4290,4285,1268
|
|
20231122,142200,514284385,4285,4285,4285,4285,236
|
|
20231122,142100,513273125,4285,4285,4285,4285,155
|
|
20231122,142000,512608950,4285,4285,4290,4285,412
|
|
20231122,141900,510843520,4290,4285,4290,4285,192
|
|
20231122,141800,510020705,4285,4285,4290,4285,151
|
|
20231122,141700,509373640,4285,4285,4295,4285,830
|
|
20231122,141600,505813455,4285,4285,4285,4285,166
|
|
20231122,141500,505102145,4285,4285,4290,4285,268
|
|
20231122,141400,503953745,4290,4285,4290,4285,326
|
|
20231122,141300,502556820,4285,4290,4290,4285,285
|
|
20231122,141200,501335345,4290,4290,4290,4285,415
|
|
20231122,141100,499555820,4285,4290,4290,4285,421
|
|
20231122,141000,497749745,4290,4290,4295,4290,431
|
|
20231122,140900,495899755,4295,4295,4295,4290,142
|
|
20231122,140800,495290275,4290,4290,4295,4290,417
|
|
20231122,140700,493501320,4290,4290,4290,4290,159
|
|
20231122,140600,492819210,4290,4290,4290,4290,237
|
|
20231122,140500,491802480,4290,4290,4295,4290,414
|
|
20231122,140400,490026405,4290,4290,4290,4290,145
|
|
20231122,140300,489404355,4290,4290,4290,4290,235
|
|
20231122,140200,488396205,4290,4290,4290,4290,409
|
|
20231122,140100,486641595,4290,4285,4290,4285,373
|
|
20231122,140000,485042635,4290,4295,4295,4290,97
|
|
20231122,135900,484626500,4290,4285,4290,4285,492
|
|
20231122,135800,482517105,4285,4285,4290,4285,311
|
|
20231122,135700,481184090,4285,4290,4290,4285,112
|
|
20231122,135600,480704025,4285,4290,4290,4285,649
|
|
20231122,135500,477921460,4290,4290,4290,4285,168
|
|
20231122,135400,477201500,4285,4285,4295,4285,594
|
|
20231122,135300,474655600,4290,4290,4295,4290,106
|
|
20231122,135200,474200725,4290,4295,4295,4290,198
|
|
20231122,135100,473351155,4295,4290,4295,4290,563
|
|
20231122,135000,470935180,4290,4295,4295,4290,132
|
|
20231122,134900,470368875,4295,4295,4295,4290,202
|
|
20231122,134800,469501635,4295,4295,4295,4290,839
|
|
20231122,134700,465899425,4290,4290,4290,4290,480
|
|
20231122,134600,463840225,4290,4290,4290,4285,103
|
|
20231122,134500,463398705,4290,4290,4290,4285,412
|
|
20231122,134400,461632460,4295,4285,4295,4285,1993
|
|
20231122,134300,453081125,4290,4285,4290,4285,310
|
|
20231122,134200,451752760,4285,4290,4290,4285,310
|
|
20231122,134100,450423250,4290,4290,4290,4290,93
|
|
20231122,134000,450024280,4290,4295,4295,4290,223
|
|
20231122,133900,449066845,4295,4295,4295,4295,333
|
|
20231122,133800,447636610,4295,4295,4295,4290,389
|
|
20231122,133700,445966305,4295,4290,4295,4285,288
|
|
20231122,133600,444731505,4285,4295,4295,4285,465
|
|
20231122,133500,442738380,4290,4300,4300,4290,168
|
|
20231122,133400,442017640,4290,4295,4300,4290,959
|
|
20231122,133300,437899225,4295,4300,4300,4295,326
|
|
20231122,133200,436498260,4300,4295,4300,4295,83
|
|
20231122,133100,436141765,4295,4290,4295,4290,708
|
|
20231122,133000,433101405,4285,4290,4290,4285,434
|
|
20231122,132900,431241555,4285,4290,4290,4285,259
|
|
20231122,132800,430131555,4290,4290,4290,4285,886
|
|
20231122,132700,426331480,4290,4300,4305,4285,5556
|
|
20231122,132600,402455455,4300,4305,4305,4300,881
|
|
20231122,132500,398663540,4310,4310,4310,4305,96
|
|
20231122,132400,398250225,4305,4305,4305,4300,342
|
|
20231122,132300,396778350,4305,4310,4310,4305,1083
|
|
20231122,132200,392116030,4305,4305,4310,4300,2156
|
|
20231122,132100,382834835,4310,4310,4315,4305,172
|
|
20231122,132000,382094335,4310,4310,4310,4305,195
|
|
20231122,131900,381254335,4310,4305,4310,4305,312
|
|
20231122,131800,379910925,4310,4305,4310,4305,247
|
|
20231122,131700,378847040,4310,4310,4310,4305,246
|
|
20231122,131600,377787605,4310,4310,4310,4305,268
|
|
20231122,131500,376633850,4305,4315,4315,4305,87
|
|
20231122,131400,376259260,4310,4305,4315,4305,286
|
|
20231122,131300,375027010,4305,4305,4305,4305,257
|
|
20231122,131200,373920625,4305,4305,4310,4305,188
|
|
20231122,131100,373111175,4310,4305,4310,4305,99
|
|
20231122,131000,372684925,4310,4310,4315,4310,471
|
|
20231122,130900,370654410,4315,4315,4315,4315,110
|
|
20231122,130800,370179760,4315,4310,4315,4310,710
|
|
20231122,130700,367119610,4315,4315,4315,4310,178
|
|
20231122,130600,366352420,4310,4310,4310,4310,57
|
|
20231122,130500,366106750,4315,4315,4315,4315,2
|
|
20231122,130400,366098120,4310,4310,4310,4310,196
|
|
20231122,130300,365253360,4310,4310,4310,4310,0
|
|
20231122,130200,365253360,4310,4310,4315,4310,357
|
|
20231122,130100,363714195,4305,4310,4310,4305,259
|
|
20231122,130000,362598785,4310,4310,4310,4310,33
|
|
20231122,125900,362456555,4310,4310,4310,4310,160
|
|
20231122,125800,361766955,4310,4310,4310,4310,153
|
|
20231122,125700,361107525,4310,4315,4315,4310,194
|
|
20231122,125600,360271380,4315,4315,4315,4315,1
|
|
20231122,125500,360267065,4310,4310,4310,4310,177
|
|
20231122,125400,359504195,4310,4310,4310,4310,1
|
|
20231122,125300,359499885,4310,4310,4310,4310,1300
|
|
20231122,125200,353896885,4315,4315,4315,4315,177
|
|
20231122,125100,353133130,4315,4315,4315,4315,0
|
|
20231122,125000,353133130,4315,4305,4325,4305,234
|
|
20231122,124900,352125170,4305,4310,4310,4305,1055
|
|
20231122,124800,347580270,4310,4310,4310,4310,10
|
|
20231122,124700,347537170,4310,4320,4325,4305,1911
|
|
20231122,124600,339303145,4325,4325,4325,4325,23
|
|
20231122,124500,339203670,4325,4325,4325,4325,101
|
|
20231122,124400,338766845,4325,4320,4325,4320,426
|
|
20231122,124300,336925275,4320,4320,4320,4320,57
|
|
20231122,124200,336679035,4320,4320,4320,4310,1018
|
|
20231122,124100,332286700,4320,4320,4320,4320,225
|
|
20231122,124000,331314700,4320,4320,4320,4320,0
|
|
20231122,123900,331314700,4320,4320,4320,4320,57
|
|
20231122,123800,331068460,4325,4320,4325,4320,196
|
|
20231122,123700,330221640,4325,4325,4325,4325,67
|
|
20231122,123600,329931865,4325,4325,4325,4325,10
|
|
20231122,123500,329888615,4320,4320,4320,4320,219
|
|
20231122,123400,328942535,4330,4330,4330,4330,0
|
|
20231122,123300,328942535,4330,4330,4330,4330,0
|
|
20231122,123200,328942535,4330,4325,4330,4320,3518
|
|
20231122,123100,313736980,4325,4325,4325,4325,57
|
|
20231122,123000,313490455,4325,4325,4325,4325,0
|
|
20231122,122900,313490455,4325,4330,4330,4325,14
|
|
20231122,122800,313429880,4330,4330,4330,4330,128
|
|
20231122,122700,312875640,4330,4330,4330,4330,96
|
|
20231122,122600,312459960,4330,4330,4330,4330,176
|
|
20231122,122500,311697880,4330,4330,4330,4330,0
|
|
20231122,122400,311697880,4330,4330,4330,4330,0
|
|
20231122,122300,311697880,4330,4330,4330,4330,529
|
|
20231122,122200,309407310,4330,4330,4330,4330,5
|
|
20231122,122100,309385660,4330,4330,4330,4330,20
|
|
20231122,122000,309299060,4325,4330,4330,4325,386
|
|
20231122,121900,307628560,4330,4330,4330,4325,66
|
|
20231122,121800,307343065,4330,4325,4330,4325,258
|
|
20231122,121700,306226810,4325,4325,4325,4325,0
|
|
20231122,121600,306226810,4325,4325,4325,4325,0
|
|
20231122,121500,306226810,4325,4325,4325,4325,451
|
|
20231122,121400,304276235,4325,4325,4325,4325,0
|
|
20231122,121300,304276235,4325,4325,4325,4325,44
|
|
20231122,121200,304085935,4325,4325,4325,4325,163
|
|
20231122,121100,303380960,4325,4325,4330,4325,59
|
|
20231122,121000,303125780,4325,4325,4330,4325,62
|
|
20231122,120900,302857580,4325,4325,4325,4325,395
|
|
20231122,120800,301149205,4335,4335,4335,4335,0
|
|
20231122,120700,301149205,4335,4335,4335,4335,0
|
|
20231122,120600,301149205,4335,4330,4335,4330,668
|
|
20231122,120500,298256265,4330,4330,4330,4330,6
|
|
20231122,120400,298230285,4325,4325,4325,4325,52
|
|
20231122,120300,298005385,4330,4335,4335,4325,1052
|
|
20231122,120200,293454950,4335,4335,4335,4335,30
|
|
20231122,120100,293324900,4335,4330,4335,4325,1001
|
|
20231122,120000,288994535,4335,4335,4335,4335,198
|
|
20231122,115900,288136205,4330,4330,4330,4330,208
|
|
20231122,115800,287235565,4330,4335,4335,4330,57
|
|
20231122,115700,286988725,4335,4335,4335,4335,291
|
|
20231122,115600,285727240,4345,4345,4345,4345,0
|
|
20231122,115500,285727240,4345,4345,4345,4345,1
|
|
20231122,115400,285722895,4345,4345,4345,4330,224
|
|
20231122,115300,284752270,4345,4340,4345,4330,3391
|
|
20231122,115200,270048015,4335,4335,4335,4335,57
|
|
20231122,115100,269800920,4335,4335,4335,4335,193
|
|
20231122,115000,268964265,4340,4340,4340,4340,8
|
|
20231122,114900,268929545,4340,4340,4340,4340,0
|
|
20231122,114800,268929545,4340,4335,4340,4335,160
|
|
20231122,114700,268235430,4340,4345,4345,4340,38
|
|
20231122,114600,268070505,4340,4345,4345,4340,3317
|
|
20231122,114500,253673980,4345,4345,4345,4345,10
|
|
20231122,114400,253630530,4345,4345,4345,4345,57
|
|
20231122,114300,253382865,4350,4345,4350,4345,401
|
|
20231122,114200,251640515,4340,4340,4340,4340,0
|
|
20231122,114100,251640515,4340,4345,4345,4340,1600
|
|
20231122,114000,244696375,4345,4345,4345,4340,245
|
|
20231122,113900,243632135,4350,4350,4350,4350,203
|
|
20231122,113800,242749085,4350,4350,4350,4350,1
|
|
20231122,113700,242744735,4345,4345,4350,4345,960
|
|
20231122,113600,238573525,4345,4345,4345,4345,57
|
|
20231122,113500,238325860,4350,4345,4350,4345,6
|
|
20231122,113400,238299765,4340,4345,4350,4340,196
|
|
20231122,113300,237448970,4345,4345,4345,4345,0
|
|
20231122,113200,237448970,4345,4350,4350,4345,1167
|
|
20231122,113100,232377715,4350,4350,4350,4345,202
|
|
20231122,113000,231499900,4350,4350,4350,4350,43
|
|
20231122,112900,231312850,4355,4355,4355,4355,0
|
|
20231122,112800,231312850,4355,4345,4355,4345,476
|
|
20231122,112700,229243630,4350,4345,4350,4345,2084
|
|
20231122,112600,220179230,4345,4345,4345,4345,30
|
|
20231122,112500,220048880,4345,4350,4350,4345,279
|
|
20231122,112400,218836115,4345,4345,4345,4345,57
|
|
20231122,112300,218588450,4350,4350,4350,4350,1
|
|
20231122,112200,218584100,4345,4345,4345,4345,634
|
|
20231122,112100,215829370,4345,4345,4345,4345,171
|
|
20231122,112000,215086375,4345,4345,4345,4340,158
|
|
20231122,111900,214400150,4340,4345,4345,4340,192
|
|
20231122,111800,213566795,4345,4345,4345,4345,10
|
|
20231122,111700,213523345,4345,4340,4345,4340,8
|
|
20231122,111600,213488600,4340,4340,4340,4340,230
|
|
20231122,111500,212490400,4345,4345,4345,4345,101
|
|
20231122,111400,212051555,4345,4340,4345,4340,178
|
|
20231122,111300,211279030,4340,4345,4345,4340,375
|
|
20231122,111200,209651445,4345,4350,4350,4345,140
|
|
20231122,111100,209043120,4355,4350,4355,4340,207
|
|
20231122,111000,208144430,4345,4350,4350,4345,359
|
|
20231122,110900,206583855,4350,4355,4355,4345,98
|
|
20231122,110800,206157700,4355,4360,4360,4350,1414
|
|
20231122,110700,200006555,4350,4355,4355,4350,1740
|
|
20231122,110600,192431895,4355,4360,4360,4355,1051
|
|
20231122,110500,187854535,4360,4360,4360,4355,652
|
|
20231122,110400,185014320,4360,4360,4360,4360,1831
|
|
20231122,110300,177031160,4360,4360,4360,4360,0
|
|
20231122,110200,177031160,4360,4365,4365,4360,55
|
|
20231122,110100,176791090,4365,4365,4370,4365,2168
|
|
20231122,110000,167324080,4370,4370,4370,4370,0
|
|
20231122,105900,167324080,4370,4370,4370,4365,69
|
|
20231122,105800,167022700,4370,4365,4370,4365,350
|
|
20231122,105700,165494450,4365,4370,4370,4365,77
|
|
20231122,105600,165158245,4370,4370,4370,4370,78
|
|
20231122,105500,164817385,4370,4370,4370,4370,1
|
|
20231122,105400,164813015,4365,4370,4370,4365,505
|
|
20231122,105300,162608665,4370,4370,4370,4365,82
|
|
20231122,105200,162250610,4370,4370,4370,4370,7
|
|
20231122,105100,162220020,4370,4370,4370,4370,44
|
|
20231122,105000,162027740,4365,4365,4365,4365,0
|
|
20231122,104900,162027740,4365,4365,4365,4365,57
|
|
20231122,104800,161778935,4370,4370,4370,4370,1
|
|
20231122,104700,161774565,4365,4365,4365,4365,0
|
|
20231122,104600,161774565,4365,4365,4365,4365,0
|
|
20231122,104500,161774565,4365,4365,4365,4365,57
|
|
20231122,104400,161525760,4370,4370,4370,4370,0
|
|
20231122,104300,161525760,4370,4365,4370,4365,140
|
|
20231122,104200,160914655,4365,4365,4365,4365,0
|
|
20231122,104100,160914655,4365,4370,4370,4365,58
|
|
20231122,104000,160661480,4365,4365,4365,4365,129
|
|
20231122,103900,160098395,4365,4365,4365,4365,0
|
|
20231122,103800,160098395,4365,4365,4365,4365,25
|
|
20231122,103700,159989270,4365,4365,4365,4365,1084
|
|
20231122,103600,155257610,4365,4365,4365,4365,308
|
|
20231122,103500,153913190,4365,4365,4365,4365,0
|
|
20231122,103400,153913190,4365,4365,4365,4365,0
|
|
20231122,103300,153913190,4365,4365,4365,4365,57
|
|
20231122,103200,153664385,4365,4365,4365,4365,0
|
|
20231122,103100,153664385,4365,4365,4365,4365,200
|
|
20231122,103000,152791385,4365,4365,4365,4365,67
|
|
20231122,102900,152498930,4365,4370,4370,4365,131
|
|
20231122,102800,151927105,4370,4370,4370,4370,30
|
|
20231122,102700,151796005,4370,4370,4370,4370,150
|
|
20231122,102600,151140505,4370,4370,4370,4370,0
|
|
20231122,102500,151140505,4370,4370,4370,4370,0
|
|
20231122,102400,151140505,4370,4370,4370,4370,93
|
|
20231122,102300,150734095,4370,4370,4370,4370,73
|
|
20231122,102200,150415085,4370,4365,4370,4365,160
|
|
20231122,102100,149716170,4370,4370,4370,4370,185
|
|
20231122,102000,148907720,4370,4370,4370,4370,26
|
|
20231122,101900,148794100,4370,4370,4370,4370,5
|
|
20231122,101800,148772250,4370,4370,4370,4370,7
|
|
20231122,101700,148741660,4365,4365,4365,4365,0
|
|
20231122,101600,148741660,4365,4365,4365,4365,0
|
|
20231122,101500,148741660,4365,4365,4365,4365,0
|
|
20231122,101400,148741660,4365,4365,4365,4365,57
|
|
20231122,101300,148492855,4390,4390,4390,4390,913
|
|
20231122,101200,144484785,4370,4365,4370,4365,574
|
|
20231122,101100,141978615,4365,4365,4365,4365,4
|
|
20231122,101000,141961155,4360,4360,4360,4360,111
|
|
20231122,100900,141477195,4360,4360,4360,4360,103
|
|
20231122,100800,141028115,4360,4365,4365,4360,426
|
|
20231122,100700,139169400,4365,4365,4365,4360,172
|
|
20231122,100600,138418625,4360,4370,4370,4360,2
|
|
20231122,100500,138409895,4370,4355,4370,4355,659
|
|
20231122,100400,135534925,4370,4380,4390,4360,5970
|
|
20231122,100300,109410980,4385,4385,4385,4385,565
|
|
20231122,100200,106933455,4385,4385,4385,4385,0
|
|
20231122,100100,106933455,4385,4390,4390,4385,847
|
|
20231122,100000,103217965,4390,4390,4390,4390,104
|
|
20231122,095900,102761405,4395,4390,4395,4390,216
|
|
20231122,095800,101812985,4385,4385,4385,4385,57
|
|
20231122,095700,101563040,4385,4390,4390,4385,136
|
|
20231122,095600,100966300,4390,4390,4390,4390,50
|
|
20231122,095500,100746800,4390,4390,4390,4390,210
|
|
20231122,095400,99824900,4390,4395,4395,4390,71
|
|
20231122,095300,99513140,4395,4395,4395,4395,100
|
|
20231122,095200,99073640,4390,4390,4390,4390,6
|
|
20231122,095100,99047300,4385,4385,4385,4385,0
|
|
20231122,095000,99047300,4385,4395,4395,4385,62
|
|
20231122,094900,98775400,4395,4395,4395,4395,7
|
|
20231122,094800,98744635,4395,4385,4395,4385,749
|
|
20231122,094700,95452930,4390,4390,4390,4380,361
|
|
20231122,094600,93871210,4390,4390,4390,4390,53
|
|
20231122,094500,93638540,4390,4380,4395,4380,944
|
|
20231122,094400,89501005,4395,4395,4395,4385,2653
|
|
20231122,094300,77861540,4395,4400,4400,4395,1785
|
|
20231122,094200,70010535,4410,4410,4410,4410,0
|
|
20231122,094100,70010535,4410,4405,4410,4405,102
|
|
20231122,094000,69561215,4405,4405,4405,4405,231
|
|
20231122,093900,68543660,4405,4405,4405,4405,75
|
|
20231122,093800,68213285,4410,4410,4415,4410,963
|
|
20231122,093700,63966430,4410,4410,4410,4410,400
|
|
20231122,093600,62202430,4410,4415,4415,4410,10
|
|
20231122,093500,62158320,4415,4420,4420,4415,333
|
|
20231122,093400,60688115,4425,4425,4425,4425,1
|
|
20231122,093300,60683690,4420,4425,4425,4420,15
|
|
20231122,093200,60617320,4420,4420,4430,4420,122
|
|
20231122,093100,60078070,4420,4415,4420,4415,159
|
|
20231122,093000,59376075,4415,4415,4415,4415,0
|
|
20231122,092900,59376075,4415,4415,4415,4415,0
|
|
20231122,092800,59376075,4415,4415,4415,4410,2570
|
|
20231122,092700,48038745,4410,4415,4415,4410,94
|
|
20231122,092600,47624020,4415,4415,4415,4415,1
|
|
20231122,092500,47619605,4410,4410,4410,4410,1079
|
|
20231122,092400,42861215,4405,4405,4405,4405,0
|
|
20231122,092300,42861215,4405,4410,4410,4405,115
|
|
20231122,092200,42354565,4410,4410,4410,4410,12
|
|
20231122,092100,42301645,4400,4400,4400,4400,0
|
|
20231122,092000,42301645,4400,4410,4410,4400,645
|
|
20231122,091900,39462355,4410,4415,4415,4410,58
|
|
20231122,091800,39206570,4410,4410,4410,4410,53
|
|
20231122,091700,38972840,4410,4405,4410,4405,59
|
|
20231122,091600,38712935,4390,4390,4390,4390,0
|
|
20231122,091500,38712935,4390,4390,4390,4390,6
|
|
20231122,091400,38686595,4390,4390,4390,4390,16
|
|
20231122,091300,38616355,4390,4390,4390,4390,900
|
|
20231122,091200,34665355,4390,4395,4395,4390,1001
|
|
20231122,091100,30269575,4395,4420,4420,4395,77
|
|
20231122,091000,29930800,4405,4390,4405,4390,1508
|
|
20231122,090900,23295320,4390,4390,4390,4390,90
|
|
20231122,090800,22900220,4390,4395,4395,4390,511
|
|
20231122,090700,20655980,4395,4400,4400,4395,90
|
|
20231122,090600,20260265,4400,4400,4400,4400,152
|
|
20231122,090500,19591465,4400,4400,4405,4400,379
|
|
20231122,090400,17923860,4400,4405,4405,4400,328
|
|
20231122,090300,16480140,4405,4405,4405,4405,54
|
|
20231122,090200,16242270,4400,4410,4425,4390,2628
|
|
20231122,090100,4666850,4410,4410,4410,4410,617
|
|
20231122,090000,1945880,4415,4450,4450,4410,420
|