684 lines
33 KiB
CSV
684 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,202100,367089200,4275,4275,4275,4275,802
|
|
20231123,202000,367089200,4275,4275,4275,4275,0
|
|
20231123,201900,367089200,4275,4275,4275,4275,0
|
|
20231123,201800,367089200,4275,4275,4275,4275,0
|
|
20231123,201700,367089200,4275,4275,4275,4275,0
|
|
20231123,201600,367089200,4275,4275,4275,4275,0
|
|
20231123,201500,367089200,4275,4275,4275,4275,0
|
|
20231123,201400,367089200,4275,4275,4275,4275,0
|
|
20231123,201300,367089200,4275,4275,4275,4275,0
|
|
20231123,201200,367089200,4275,4275,4275,4275,0
|
|
20231123,201100,367089200,4275,4275,4275,4275,0
|
|
20231123,201000,367089200,4275,4275,4275,4275,0
|
|
20231123,200900,367089200,4275,4275,4275,4275,0
|
|
20231123,200800,367089200,4275,4275,4275,4275,0
|
|
20231123,200700,367089200,4275,4275,4275,4275,0
|
|
20231123,200600,367089200,4275,4275,4275,4275,0
|
|
20231123,200500,367089200,4275,4275,4275,4275,0
|
|
20231123,200400,367089200,4275,4275,4275,4275,0
|
|
20231123,200300,367089200,4275,4275,4275,4275,0
|
|
20231123,200200,367089200,4275,4275,4275,4275,0
|
|
20231123,200100,367089200,4275,4275,4275,4275,0
|
|
20231123,200000,367089200,4275,4275,4275,4275,0
|
|
20231123,195900,367089200,4275,4275,4275,4275,0
|
|
20231123,195800,367089200,4275,4275,4275,4275,0
|
|
20231123,195700,367089200,4275,4275,4275,4275,0
|
|
20231123,195600,367089200,4275,4275,4275,4275,0
|
|
20231123,195500,367089200,4275,4275,4275,4275,0
|
|
20231123,195400,367089200,4275,4275,4275,4275,0
|
|
20231123,195300,367089200,4275,4275,4275,4275,0
|
|
20231123,195200,367089200,4275,4275,4275,4275,0
|
|
20231123,195100,367089200,4275,4275,4275,4275,802
|
|
20231123,195000,367089200,4275,4275,4275,4275,0
|
|
20231123,194900,367089200,4275,4275,4275,4275,0
|
|
20231123,194800,367089200,4275,4275,4275,4275,0
|
|
20231123,194700,367089200,4275,4275,4275,4275,0
|
|
20231123,194600,367089200,4275,4275,4275,4275,0
|
|
20231123,194500,367089200,4275,4275,4275,4275,0
|
|
20231123,194400,367089200,4275,4275,4275,4275,0
|
|
20231123,194300,367089200,4275,4275,4275,4275,0
|
|
20231123,194200,367089200,4275,4275,4275,4275,0
|
|
20231123,194100,367089200,4275,4275,4275,4275,0
|
|
20231123,194000,367089200,4275,4275,4275,4275,0
|
|
20231123,193900,367089200,4275,4275,4275,4275,0
|
|
20231123,193800,367089200,4275,4275,4275,4275,0
|
|
20231123,193700,367089200,4275,4275,4275,4275,0
|
|
20231123,193600,367089200,4275,4275,4275,4275,0
|
|
20231123,193500,367089200,4275,4275,4275,4275,0
|
|
20231123,193400,367089200,4275,4275,4275,4275,0
|
|
20231123,193300,367089200,4275,4275,4275,4275,0
|
|
20231123,193200,367089200,4275,4275,4275,4275,0
|
|
20231123,193100,367089200,4275,4275,4275,4275,0
|
|
20231123,193000,367089200,4275,4275,4275,4275,0
|
|
20231123,192900,367089200,4275,4275,4275,4275,0
|
|
20231123,192800,367089200,4275,4275,4275,4275,0
|
|
20231123,192700,367089200,4275,4275,4275,4275,0
|
|
20231123,192600,367089200,4275,4275,4275,4275,0
|
|
20231123,192500,367089200,4275,4275,4275,4275,0
|
|
20231123,192400,367089200,4275,4275,4275,4275,0
|
|
20231123,192300,367089200,4275,4275,4275,4275,0
|
|
20231123,192200,367089200,4275,4275,4275,4275,0
|
|
20231123,192100,367089200,4275,4275,4275,4275,802
|
|
20231123,192000,367089200,4275,4275,4275,4275,0
|
|
20231123,191900,367089200,4275,4275,4275,4275,0
|
|
20231123,191800,367089200,4275,4275,4275,4275,0
|
|
20231123,191700,367089200,4275,4275,4275,4275,0
|
|
20231123,191600,367089200,4275,4275,4275,4275,0
|
|
20231123,191500,367089200,4275,4275,4275,4275,0
|
|
20231123,191400,367089200,4275,4275,4275,4275,0
|
|
20231123,191300,367089200,4275,4275,4275,4275,0
|
|
20231123,191200,367089200,4275,4275,4275,4275,0
|
|
20231123,191100,367089200,4275,4275,4275,4275,0
|
|
20231123,191000,367089200,4275,4275,4275,4275,0
|
|
20231123,190900,367089200,4275,4275,4275,4275,0
|
|
20231123,190800,367089200,4275,4275,4275,4275,0
|
|
20231123,190700,367089200,4275,4275,4275,4275,0
|
|
20231123,190600,367089200,4275,4275,4275,4275,0
|
|
20231123,190500,367089200,4275,4275,4275,4275,0
|
|
20231123,190400,367089200,4275,4275,4275,4275,0
|
|
20231123,190300,367089200,4275,4275,4275,4275,0
|
|
20231123,190200,367089200,4275,4275,4275,4275,0
|
|
20231123,190100,367089200,4275,4275,4275,4275,0
|
|
20231123,190000,367089200,4275,4275,4275,4275,0
|
|
20231123,185900,367089200,4275,4275,4275,4275,0
|
|
20231123,185800,367089200,4275,4275,4275,4275,0
|
|
20231123,185700,367089200,4275,4275,4275,4275,0
|
|
20231123,185600,367089200,4275,4275,4275,4275,0
|
|
20231123,185500,367089200,4275,4275,4275,4275,0
|
|
20231123,185400,367089200,4275,4275,4275,4275,0
|
|
20231123,185300,367089200,4275,4275,4275,4275,0
|
|
20231123,185200,367089200,4275,4275,4275,4275,0
|
|
20231123,185100,367089200,4275,4275,4275,4275,802
|
|
20231123,185000,367089200,4275,4275,4275,4275,0
|
|
20231123,184900,367089200,4275,4275,4275,4275,0
|
|
20231123,184800,367089200,4275,4275,4275,4275,0
|
|
20231123,184700,367089200,4275,4275,4275,4275,0
|
|
20231123,184600,367089200,4275,4275,4275,4275,0
|
|
20231123,184500,367089200,4275,4275,4275,4275,0
|
|
20231123,184400,367089200,4275,4275,4275,4275,0
|
|
20231123,184300,367089200,4275,4275,4275,4275,0
|
|
20231123,184200,367089200,4275,4275,4275,4275,0
|
|
20231123,184100,367089200,4275,4275,4275,4275,0
|
|
20231123,184000,367089200,4275,4275,4275,4275,0
|
|
20231123,183900,367089200,4275,4275,4275,4275,0
|
|
20231123,183800,367089200,4275,4275,4275,4275,0
|
|
20231123,183700,367089200,4275,4275,4275,4275,0
|
|
20231123,183600,367089200,4275,4275,4275,4275,0
|
|
20231123,183500,367089200,4275,4275,4275,4275,0
|
|
20231123,183400,367089200,4275,4275,4275,4275,0
|
|
20231123,183300,367089200,4275,4275,4275,4275,0
|
|
20231123,183200,367089200,4275,4275,4275,4275,0
|
|
20231123,183100,367089200,4275,4275,4275,4275,0
|
|
20231123,183000,367089200,4275,4275,4275,4275,0
|
|
20231123,182900,367089200,4275,4275,4275,4275,0
|
|
20231123,182800,367089200,4275,4275,4275,4275,0
|
|
20231123,182700,367089200,4275,4275,4275,4275,0
|
|
20231123,182600,367089200,4275,4275,4275,4275,0
|
|
20231123,182500,367089200,4275,4275,4275,4275,0
|
|
20231123,182400,367089200,4275,4275,4275,4275,0
|
|
20231123,182300,367089200,4275,4275,4275,4275,0
|
|
20231123,182200,367089200,4275,4275,4275,4275,0
|
|
20231123,182100,367089200,4275,4275,4275,4275,802
|
|
20231123,182000,367089200,4275,4275,4275,4275,0
|
|
20231123,181900,367089200,4275,4275,4275,4275,0
|
|
20231123,181800,367089200,4275,4275,4275,4275,0
|
|
20231123,181700,367089200,4275,4275,4275,4275,0
|
|
20231123,181600,367089200,4275,4275,4275,4275,0
|
|
20231123,181500,367089200,4275,4275,4275,4275,0
|
|
20231123,181400,367089200,4275,4275,4275,4275,0
|
|
20231123,181300,367089200,4275,4275,4275,4275,0
|
|
20231123,181200,367089200,4275,4275,4275,4275,0
|
|
20231123,181100,367089200,4275,4275,4275,4275,0
|
|
20231123,181000,367089200,4275,4275,4275,4275,0
|
|
20231123,180900,367089200,4275,4275,4275,4275,0
|
|
20231123,180800,367089200,4275,4275,4275,4275,0
|
|
20231123,180700,367089200,4275,4275,4275,4275,0
|
|
20231123,180600,367089200,4275,4275,4275,4275,0
|
|
20231123,180500,367089200,4275,4275,4275,4275,0
|
|
20231123,180400,367089200,4275,4275,4275,4275,0
|
|
20231123,180300,367089200,4275,4275,4275,4275,0
|
|
20231123,180200,367089200,4275,4275,4275,4275,0
|
|
20231123,180100,367089200,4275,4275,4275,4275,0
|
|
20231123,180000,367089200,4275,4275,4275,4275,0
|
|
20231123,175900,367089200,4275,4275,4275,4275,0
|
|
20231123,175800,367089200,4275,4275,4275,4275,0
|
|
20231123,175700,367089200,4275,4275,4275,4275,0
|
|
20231123,175600,367089200,4275,4275,4275,4275,0
|
|
20231123,175500,367089200,4275,4275,4275,4275,0
|
|
20231123,175400,367089200,4275,4275,4275,4275,0
|
|
20231123,175300,367089200,4275,4275,4275,4275,0
|
|
20231123,175200,367089200,4275,4275,4275,4275,0
|
|
20231123,175100,367089200,4275,4275,4275,4275,802
|
|
20231123,175000,367089200,4275,4275,4275,4275,0
|
|
20231123,174900,367089200,4275,4275,4275,4275,0
|
|
20231123,174800,367089200,4275,4275,4275,4275,0
|
|
20231123,174700,367089200,4275,4275,4275,4275,0
|
|
20231123,174600,367089200,4275,4275,4275,4275,0
|
|
20231123,174500,367089200,4275,4275,4275,4275,0
|
|
20231123,174400,367089200,4275,4275,4275,4275,0
|
|
20231123,174300,367089200,4275,4275,4275,4275,0
|
|
20231123,174200,367089200,4275,4275,4275,4275,0
|
|
20231123,174100,367089200,4275,4275,4275,4275,0
|
|
20231123,174000,367089200,4275,4275,4275,4275,0
|
|
20231123,173900,367089200,4275,4275,4275,4275,0
|
|
20231123,173800,367089200,4275,4275,4275,4275,0
|
|
20231123,173700,367089200,4275,4275,4275,4275,0
|
|
20231123,173600,367089200,4275,4275,4275,4275,0
|
|
20231123,173500,367089200,4275,4275,4275,4275,0
|
|
20231123,173400,367089200,4275,4275,4275,4275,0
|
|
20231123,173300,367089200,4275,4275,4275,4275,0
|
|
20231123,173200,367089200,4275,4275,4275,4275,0
|
|
20231123,173100,367089200,4275,4275,4275,4275,0
|
|
20231123,173000,367089200,4275,4275,4275,4275,0
|
|
20231123,172900,367089200,4275,4275,4275,4275,0
|
|
20231123,172800,367089200,4275,4275,4275,4275,0
|
|
20231123,172700,367089200,4275,4275,4275,4275,0
|
|
20231123,172600,367089200,4275,4275,4275,4275,0
|
|
20231123,172500,367089200,4275,4275,4275,4275,0
|
|
20231123,172400,367089200,4275,4275,4275,4275,0
|
|
20231123,172300,367089200,4275,4275,4275,4275,0
|
|
20231123,172200,367089200,4275,4275,4275,4275,0
|
|
20231123,172100,367089200,4275,4275,4275,4275,802
|
|
20231123,172000,367089200,4275,4275,4275,4275,0
|
|
20231123,171900,367089200,4275,4275,4275,4275,0
|
|
20231123,171800,367089200,4275,4275,4275,4275,0
|
|
20231123,171700,367089200,4275,4275,4275,4275,0
|
|
20231123,171600,367089200,4275,4275,4275,4275,0
|
|
20231123,171500,367089200,4275,4275,4275,4275,0
|
|
20231123,171400,367089200,4275,4275,4275,4275,0
|
|
20231123,171300,367089200,4275,4275,4275,4275,0
|
|
20231123,171200,367089200,4275,4275,4275,4275,0
|
|
20231123,171100,367089200,4275,4275,4275,4275,0
|
|
20231123,171000,367089200,4275,4275,4275,4275,0
|
|
20231123,170900,367089200,4275,4275,4275,4275,0
|
|
20231123,170800,367089200,4275,4275,4275,4275,0
|
|
20231123,170700,367089200,4275,4275,4275,4275,0
|
|
20231123,170600,367089200,4275,4275,4275,4275,0
|
|
20231123,170500,367089200,4275,4275,4275,4275,0
|
|
20231123,170400,367089200,4275,4275,4275,4275,0
|
|
20231123,170300,367089200,4275,4275,4275,4275,0
|
|
20231123,170200,367089200,4275,4275,4275,4275,0
|
|
20231123,170100,367089200,4275,4275,4275,4275,0
|
|
20231123,170000,367089200,4275,4275,4275,4275,0
|
|
20231123,165900,367089200,4275,4275,4275,4275,0
|
|
20231123,165800,367089200,4275,4275,4275,4275,0
|
|
20231123,165700,367089200,4275,4275,4275,4275,0
|
|
20231123,165600,367089200,4275,4275,4275,4275,0
|
|
20231123,165500,367089200,4275,4275,4275,4275,0
|
|
20231123,165400,367089200,4275,4275,4275,4275,0
|
|
20231123,165300,367089200,4275,4275,4275,4275,0
|
|
20231123,165200,367089200,4275,4275,4275,4275,0
|
|
20231123,165100,367089200,4275,4275,4275,4275,802
|
|
20231123,165000,367089200,4275,4275,4275,4275,0
|
|
20231123,164900,367089200,4275,4275,4275,4275,0
|
|
20231123,164800,367089200,4275,4275,4275,4275,0
|
|
20231123,164700,367089200,4275,4275,4275,4275,0
|
|
20231123,164600,367089200,4275,4275,4275,4275,0
|
|
20231123,164500,367089200,4275,4275,4275,4275,0
|
|
20231123,164400,367089200,4275,4275,4275,4275,0
|
|
20231123,164300,367089200,4275,4275,4275,4275,0
|
|
20231123,164200,367089200,4275,4275,4275,4275,0
|
|
20231123,164100,367089200,4275,4275,4275,4275,0
|
|
20231123,164000,367089200,4275,4275,4275,4275,0
|
|
20231123,163900,367089200,4275,4275,4275,4275,0
|
|
20231123,163800,367089200,4275,4275,4275,4275,0
|
|
20231123,163700,367089200,4275,4275,4275,4275,0
|
|
20231123,163600,367089200,4275,4275,4275,4275,0
|
|
20231123,163500,367089200,4275,4275,4275,4275,0
|
|
20231123,163400,367089200,4275,4275,4275,4275,0
|
|
20231123,163300,367089200,4275,4275,4275,4275,0
|
|
20231123,163200,367089200,4275,4275,4275,4275,0
|
|
20231123,163100,367089200,4275,4275,4275,4275,0
|
|
20231123,163000,367089200,4275,4275,4275,4275,0
|
|
20231123,162900,367089200,4275,4275,4275,4275,0
|
|
20231123,162800,367089200,4275,4275,4275,4275,0
|
|
20231123,162700,367089200,4275,4275,4275,4275,0
|
|
20231123,162600,367089200,4275,4275,4275,4275,0
|
|
20231123,162500,367089200,4275,4275,4275,4275,0
|
|
20231123,162400,367089200,4275,4275,4275,4275,0
|
|
20231123,162300,367089200,4275,4275,4275,4275,0
|
|
20231123,162200,367089200,4275,4275,4275,4275,0
|
|
20231123,162100,367089200,4275,4275,4275,4275,802
|
|
20231123,162000,367089200,4275,4275,4275,4275,0
|
|
20231123,161900,367089200,4275,4275,4275,4275,0
|
|
20231123,161800,367089200,4275,4275,4275,4275,0
|
|
20231123,161700,367089200,4275,4275,4275,4275,0
|
|
20231123,161600,367089200,4275,4275,4275,4275,0
|
|
20231123,161500,367089200,4275,4275,4275,4275,0
|
|
20231123,161400,367089200,4275,4275,4275,4275,0
|
|
20231123,161300,367089200,4275,4275,4275,4275,0
|
|
20231123,161200,367089200,4275,4275,4275,4275,0
|
|
20231123,161100,367089200,4275,4275,4275,4275,0
|
|
20231123,161000,367089200,4275,4275,4275,4275,0
|
|
20231123,160900,367089200,4275,4275,4275,4275,0
|
|
20231123,160800,367089200,4275,4275,4275,4275,0
|
|
20231123,160700,367089200,4275,4275,4275,4275,0
|
|
20231123,160600,367089200,4275,4275,4275,4275,0
|
|
20231123,160500,367089200,4275,4275,4275,4275,0
|
|
20231123,160400,367089200,4275,4275,4275,4275,0
|
|
20231123,160300,367089200,4275,4275,4275,4275,0
|
|
20231123,160200,367089200,4275,4275,4275,4275,0
|
|
20231123,160100,367089200,4275,4275,4275,4275,0
|
|
20231123,160000,367089200,4275,4275,4275,4275,0
|
|
20231123,155900,367089200,4275,4275,4275,4275,0
|
|
20231123,155800,367089200,4275,4275,4275,4275,0
|
|
20231123,155700,367089200,4275,4275,4275,4275,0
|
|
20231123,155600,367089200,4275,4275,4275,4275,0
|
|
20231123,155500,367089200,4275,4275,4275,4275,0
|
|
20231123,155400,367089200,4275,4275,4275,4275,0
|
|
20231123,155300,367089200,4275,4275,4275,4275,0
|
|
20231123,155200,367089200,4275,4275,4275,4275,0
|
|
20231123,155100,367089200,4275,4275,4275,4275,802
|
|
20231123,155000,367089200,4275,4275,4275,4275,0
|
|
20231123,154900,367089200,4275,4275,4275,4275,0
|
|
20231123,154800,367089200,4275,4275,4275,4275,0
|
|
20231123,154700,367089200,4275,4275,4275,4275,0
|
|
20231123,154600,367089200,4275,4275,4275,4275,0
|
|
20231123,154500,367089200,4275,4275,4275,4275,0
|
|
20231123,154400,367089200,4275,4275,4275,4275,0
|
|
20231123,154300,367089200,4275,4275,4275,4275,0
|
|
20231123,154200,367089200,4275,4275,4275,4275,0
|
|
20231123,154100,367089200,4275,4275,4275,4275,0
|
|
20231123,154000,367089200,4275,4275,4275,4275,0
|
|
20231123,153900,367089200,4275,4275,4275,4275,0
|
|
20231123,153800,367089200,4275,4275,4275,4275,0
|
|
20231123,153700,367089200,4275,4275,4275,4275,0
|
|
20231123,153600,367089200,4275,4275,4275,4275,0
|
|
20231123,153500,367089200,4275,4275,4275,4275,0
|
|
20231123,153400,367089200,4275,4275,4275,4275,0
|
|
20231123,153300,367089200,4275,4275,4275,4275,0
|
|
20231123,153200,367089200,4275,4275,4275,4275,0
|
|
20231123,153100,367089200,4275,4275,4275,4275,0
|
|
20231123,153000,367089200,4275,4275,4275,4275,802
|
|
20231123,152900,363660650,4275,4275,4275,4275,0
|
|
20231123,152800,363660650,4275,4275,4275,4275,0
|
|
20231123,152700,363660650,4275,4275,4275,4275,0
|
|
20231123,152600,363660650,4275,4275,4275,4275,0
|
|
20231123,152500,363660650,4275,4275,4275,4275,0
|
|
20231123,152400,363660650,4275,4275,4275,4275,0
|
|
20231123,152300,363660650,4275,4275,4275,4275,0
|
|
20231123,152200,363660650,4275,4275,4275,4275,0
|
|
20231123,152100,363660650,4275,4275,4275,4275,0
|
|
20231123,152000,363660650,4275,4275,4275,4275,0
|
|
20231123,151900,363660650,4275,4275,4275,4275,100
|
|
20231123,151800,363233150,4275,4275,4275,4275,28
|
|
20231123,151700,363113450,4265,4270,4270,4265,139
|
|
20231123,151600,362520535,4270,4270,4270,4270,50
|
|
20231123,151500,362307035,4270,4270,4270,4270,0
|
|
20231123,151400,362307035,4270,4270,4270,4270,718
|
|
20231123,151300,359241175,4275,4275,4275,4275,0
|
|
20231123,151200,359241175,4275,4275,4275,4275,5
|
|
20231123,151100,359219800,4275,4275,4275,4275,39
|
|
20231123,151000,359053075,4275,4280,4280,4275,66
|
|
20231123,150900,358770895,4280,4280,4280,4275,28
|
|
20231123,150800,358651155,4280,4280,4280,4280,21
|
|
20231123,150700,358561275,4275,4275,4275,4275,0
|
|
20231123,150600,358561275,4275,4275,4275,4275,86
|
|
20231123,150500,358193625,4275,4275,4275,4275,161
|
|
20231123,150400,357505350,4270,4270,4270,4270,350
|
|
20231123,150300,356010850,4270,4275,4275,4270,2
|
|
20231123,150200,356002305,4270,4275,4275,4270,81
|
|
20231123,150100,355656385,4275,4270,4275,4270,722
|
|
20231123,150000,352571410,4265,4265,4265,4265,0
|
|
20231123,145900,352571410,4265,4265,4265,4265,0
|
|
20231123,145800,352571410,4265,4270,4270,4265,131
|
|
20231123,145700,352012480,4265,4265,4265,4265,0
|
|
20231123,145600,352012480,4265,4265,4265,4265,281
|
|
20231123,145500,350814015,4265,4265,4265,4265,570
|
|
20231123,145400,348382965,4270,4270,4270,4270,0
|
|
20231123,145300,348382965,4270,4270,4270,4270,2
|
|
20231123,145200,348374425,4265,4265,4265,4265,0
|
|
20231123,145100,348374425,4265,4265,4265,4265,81
|
|
20231123,145000,348028960,4265,4265,4265,4265,4
|
|
20231123,144900,348011900,4265,4265,4270,4265,337
|
|
20231123,144800,346574415,4270,4270,4270,4270,27
|
|
20231123,144700,346459125,4270,4265,4270,4265,78
|
|
20231123,144600,346126445,4270,4270,4270,4270,1
|
|
20231123,144500,346122175,4270,4270,4270,4270,0
|
|
20231123,144400,346122175,4270,4270,4270,4270,50
|
|
20231123,144300,345908675,4270,4265,4270,4265,408
|
|
20231123,144200,344168545,4270,4270,4270,4270,0
|
|
20231123,144100,344168545,4270,4270,4270,4270,0
|
|
20231123,144000,344168545,4270,4265,4270,4265,729
|
|
20231123,143900,341059355,4270,4270,4270,4270,201
|
|
20231123,143800,340201085,4275,4280,4280,4275,1335
|
|
20231123,143700,334493665,4275,4275,4275,4275,1
|
|
20231123,143600,334489390,4280,4280,4280,4280,1
|
|
20231123,143500,334485110,4280,4280,4280,4280,4025
|
|
20231123,143400,317258110,4280,4280,4280,4280,1316
|
|
20231123,143300,311625630,4280,4280,4280,4280,0
|
|
20231123,143200,311625630,4280,4280,4280,4280,59
|
|
20231123,143100,311373110,4280,4280,4280,4280,0
|
|
20231123,143000,311373110,4280,4280,4280,4280,0
|
|
20231123,142900,311373110,4280,4285,4285,4280,174
|
|
20231123,142800,310627830,4280,4280,4280,4280,145
|
|
20231123,142700,310007230,4280,4280,4280,4280,45
|
|
20231123,142600,309814630,4280,4280,4280,4280,62
|
|
20231123,142500,309549270,4280,4280,4280,4280,112
|
|
20231123,142400,309069910,4280,4280,4280,4280,0
|
|
20231123,142300,309069910,4280,4280,4280,4280,45
|
|
20231123,142200,308877310,4280,4285,4285,4280,189
|
|
20231123,142100,308067770,4285,4285,4285,4285,176
|
|
20231123,142000,307313610,4285,4285,4285,4285,59
|
|
20231123,141900,307060795,4285,4285,4285,4285,77
|
|
20231123,141800,306730850,4280,4280,4280,4280,0
|
|
20231123,141700,306730850,4280,4285,4285,4280,136
|
|
20231123,141600,306148325,4285,4285,4285,4285,137
|
|
20231123,141500,305561280,4285,4285,4285,4285,0
|
|
20231123,141400,305561280,4285,4285,4285,4285,79
|
|
20231123,141300,305222765,4285,4285,4285,4285,70
|
|
20231123,141200,304922815,4285,4285,4285,4285,0
|
|
20231123,141100,304922815,4285,4285,4285,4285,54
|
|
20231123,141000,304691425,4285,4280,4285,4280,244
|
|
20231123,140900,303646215,4285,4285,4285,4285,39
|
|
20231123,140800,303479100,4285,4285,4285,4285,297
|
|
20231123,140700,302206455,4285,4285,4285,4285,76
|
|
20231123,140600,301880795,4285,4285,4285,4285,5
|
|
20231123,140500,301859370,4285,4285,4285,4285,142
|
|
20231123,140400,301250900,4285,4285,4290,4285,101
|
|
20231123,140300,300818105,4285,4290,4290,4285,452
|
|
20231123,140200,298881150,4290,4290,4290,4290,680
|
|
20231123,140100,295963950,4290,4290,4290,4290,143
|
|
20231123,140000,295350480,4290,4290,4290,4290,28
|
|
20231123,135900,295230360,4290,4300,4300,4290,44
|
|
20231123,135800,295041590,4290,4290,4290,4290,75
|
|
20231123,135700,294719840,4295,4295,4295,4295,141
|
|
20231123,135600,294114245,4295,4295,4295,4295,52
|
|
20231123,135500,293890905,4295,4290,4295,4290,77
|
|
20231123,135400,293560525,4290,4290,4290,4290,11
|
|
20231123,135300,293513335,4300,4300,4300,4300,94
|
|
20231123,135200,293109135,4285,4305,4305,4285,102
|
|
20231123,135100,292670890,4305,4305,4305,4305,52
|
|
20231123,135000,292447030,4305,4285,4320,4285,2525
|
|
20231123,134900,281586390,4280,4280,4280,4280,0
|
|
20231123,134800,281586390,4280,4280,4280,4280,70
|
|
20231123,134700,281286790,4285,4285,4285,4285,1024
|
|
20231123,134600,276898950,4285,4285,4285,4285,79
|
|
20231123,134500,276560435,4285,4285,4290,4285,78
|
|
20231123,134400,276226200,4285,4285,4285,4285,57
|
|
20231123,134300,275981955,4285,4280,4285,4280,1170
|
|
20231123,134200,270973525,4285,4280,4285,4280,88
|
|
20231123,134100,270596835,4290,4285,4290,4280,146
|
|
20231123,134000,269971445,4280,4275,4280,4275,558
|
|
20231123,133900,267585705,4275,4280,4280,4275,85
|
|
20231123,133800,267222300,4280,4275,4280,4275,291
|
|
20231123,133700,265978020,4275,4275,4275,4275,0
|
|
20231123,133600,265978020,4275,4275,4275,4275,4
|
|
20231123,133500,265960920,4275,4275,4275,4275,54
|
|
20231123,133400,265730070,4280,4280,4280,4280,824
|
|
20231123,133300,262203350,4280,4280,4280,4280,75
|
|
20231123,133200,261882350,4285,4285,4285,4285,50
|
|
20231123,133100,261668100,4280,4275,4280,4275,238
|
|
20231123,133000,260649855,4275,4275,4275,4275,577
|
|
20231123,132900,258183180,4275,4275,4280,4275,98
|
|
20231123,132800,257764220,4280,4275,4280,4275,49
|
|
20231123,132700,257554695,4270,4270,4275,4270,206
|
|
20231123,132600,256674845,4275,4270,4275,4270,51
|
|
20231123,132500,256457070,4280,4270,4280,4270,136
|
|
20231123,132400,255876340,4265,4265,4265,4265,65
|
|
20231123,132300,255599115,4265,4265,4265,4265,175
|
|
20231123,132200,254852740,4270,4270,4270,4270,0
|
|
20231123,132100,254852740,4270,4265,4270,4265,77
|
|
20231123,132000,254524330,4270,4265,4270,4265,60
|
|
20231123,131900,254268370,4265,4265,4265,4265,138
|
|
20231123,131800,253679800,4265,4265,4265,4265,74
|
|
20231123,131700,253364190,4265,4265,4265,4265,49
|
|
20231123,131600,253155205,4270,4270,4270,4265,50
|
|
20231123,131500,252941945,4265,4260,4265,4260,330
|
|
20231123,131400,251535215,4265,4265,4265,4260,55
|
|
20231123,131300,251300890,4265,4260,4265,4260,50
|
|
20231123,131200,251087880,4265,4260,4265,4260,68
|
|
20231123,131100,250798195,4260,4265,4265,4260,211
|
|
20231123,131000,249898965,4265,4265,4265,4265,3
|
|
20231123,130900,249886170,4265,4260,4265,4260,115
|
|
20231123,130800,249396260,4265,4265,4265,4260,78
|
|
20231123,130700,249063970,4260,4260,4260,4260,110
|
|
20231123,130600,248595370,4260,4260,4260,4260,138
|
|
20231123,130500,248007490,4265,4265,4265,4265,1
|
|
20231123,130400,248003225,4260,4260,4260,4260,159
|
|
20231123,130300,247325885,4265,4265,4265,4265,84
|
|
20231123,130200,246967625,4270,4270,4270,4270,1
|
|
20231123,130100,246963355,4265,4270,4270,4265,82
|
|
20231123,130000,246613520,4265,4265,4265,4265,73
|
|
20231123,125900,246302175,4265,4265,4265,4265,0
|
|
20231123,125800,246302175,4265,4265,4265,4265,51
|
|
20231123,125700,246084660,4265,4265,4265,4265,183
|
|
20231123,125600,245304165,4265,4265,4265,4265,30
|
|
20231123,125500,245176215,4265,4265,4265,4265,154
|
|
20231123,125400,244519405,4270,4270,4270,4270,96
|
|
20231123,125300,244109485,4265,4265,4265,4265,0
|
|
20231123,125200,244109485,4265,4265,4265,4265,52
|
|
20231123,125100,243887705,4265,4265,4265,4265,68
|
|
20231123,125000,243597685,4295,4290,4295,4290,70
|
|
20231123,124900,243297330,4295,4290,4295,4265,161
|
|
20231123,124800,242607940,4290,4265,4290,4265,381
|
|
20231123,124700,240976150,4290,4290,4290,4290,0
|
|
20231123,124600,240976150,4290,4265,4290,4265,159
|
|
20231123,124500,240296640,4290,4295,4295,4265,186
|
|
20231123,124400,239502790,4295,4290,4295,4290,68
|
|
20231123,124300,239211060,4270,4295,4295,4270,100
|
|
20231123,124200,238783560,4295,4275,4295,4255,136
|
|
20231123,124100,238202850,4275,4260,4275,4260,335
|
|
20231123,124000,236773545,4255,4255,4255,4255,52
|
|
20231123,123900,236552285,4265,4255,4265,4255,89
|
|
20231123,123800,236173365,4255,4255,4255,4255,218
|
|
20231123,123700,235245775,4255,4260,4260,4255,307
|
|
20231123,123600,233939480,4260,4255,4260,4255,124
|
|
20231123,123500,233411855,4255,4255,4255,4255,500
|
|
20231123,123400,231284355,4255,4260,4260,4255,137
|
|
20231123,123300,230701410,4255,4255,4260,4255,225
|
|
20231123,123200,229744025,4255,4255,4255,4255,0
|
|
20231123,123100,229744025,4255,4255,4255,4255,50
|
|
20231123,123000,229531275,4255,4255,4255,4255,74
|
|
20231123,122900,229216405,4255,4255,4255,4255,60
|
|
20231123,122800,228961105,4255,4255,4255,4255,49
|
|
20231123,122700,228752610,4265,4260,4265,4260,38
|
|
20231123,122600,228590725,4255,4255,4260,4255,255
|
|
20231123,122500,227505450,4255,4260,4260,4255,51
|
|
20231123,122400,227288440,4260,4255,4260,4255,65
|
|
20231123,122300,227011840,4255,4250,4260,4250,255
|
|
20231123,122200,225927050,4255,4255,4255,4250,156
|
|
20231123,122100,225263950,4255,4255,4255,4255,2
|
|
20231123,122000,225255440,4250,4255,4255,4250,68
|
|
20231123,121900,224966415,4255,4250,4255,4250,216
|
|
20231123,121800,224048390,4250,4255,4255,4250,8
|
|
20231123,121700,224014375,4250,4250,4250,4250,77
|
|
20231123,121600,223687125,4260,4250,4260,4250,57
|
|
20231123,121500,223444775,4250,4250,4250,4250,500
|
|
20231123,121400,221319775,4265,4270,4275,4265,21
|
|
20231123,121300,221230105,4265,4250,4265,4250,160
|
|
20231123,121200,220549775,4255,4255,4255,4255,132
|
|
20231123,121100,219988115,4250,4250,4250,4250,77
|
|
20231123,121000,219660865,4255,4255,4260,4255,88
|
|
20231123,120900,219286415,4260,4260,4260,4260,2
|
|
20231123,120800,219277895,4255,4255,4255,4255,490
|
|
20231123,120700,217192945,4255,4250,4255,4250,119
|
|
20231123,120600,216687185,4250,4255,4255,4250,71
|
|
20231123,120500,216385330,4250,4255,4255,4250,721
|
|
20231123,120400,213317830,4250,4255,4255,4250,102
|
|
20231123,120300,212884080,4255,4255,4255,4255,52
|
|
20231123,120200,212662820,4265,4250,4265,4250,99
|
|
20231123,120100,212241545,4265,4255,4265,4250,236
|
|
20231123,120000,211238480,4255,4255,4255,4255,90
|
|
20231123,115900,210855530,4250,4260,4260,4250,180
|
|
20231123,115800,210090000,4260,4250,4260,4250,97
|
|
20231123,115700,209677500,4250,4250,4250,4250,4
|
|
20231123,115600,209660500,4255,4255,4260,4255,157
|
|
20231123,115500,208992460,4250,4255,4255,4250,81
|
|
20231123,115400,208648195,4260,4255,4260,4255,38
|
|
20231123,115300,208486500,4250,4255,4255,4250,119
|
|
20231123,115200,207980510,4260,4255,4260,4255,53
|
|
20231123,115100,207754990,4255,4260,4260,4255,83
|
|
20231123,115000,207401805,4255,4250,4255,4250,149
|
|
20231123,114900,206768135,4255,4250,4255,4250,59
|
|
20231123,114800,206517380,4255,4255,4255,4255,0
|
|
20231123,114700,206517380,4255,4250,4255,4250,421
|
|
20231123,114600,204726380,4255,4255,4255,4250,51
|
|
20231123,114500,204509620,4250,4250,4250,4250,53
|
|
20231123,114400,204284370,4250,4255,4255,4250,82
|
|
20231123,114300,203935860,4260,4250,4260,4250,727
|
|
20231123,114200,200846100,4250,4250,4250,4250,43
|
|
20231123,114100,200663350,4255,4255,4255,4250,86
|
|
20231123,114000,200297810,4255,4250,4255,4250,88
|
|
20231123,113900,199923800,4250,4255,4255,4250,201
|
|
20231123,113800,199068775,4255,4255,4255,4255,841
|
|
20231123,113700,195490320,4255,4255,4255,4255,0
|
|
20231123,113600,195490320,4255,4255,4255,4255,162
|
|
20231123,113500,194801010,4260,4260,4260,4255,105
|
|
20231123,113400,194354075,4260,4260,4260,4260,0
|
|
20231123,113300,194354075,4260,4255,4260,4255,101
|
|
20231123,113200,193924315,4255,4255,4255,4255,178
|
|
20231123,113100,193166925,4250,4250,4250,4250,0
|
|
20231123,113000,193166925,4250,4255,4255,4250,134
|
|
20231123,112900,192596985,4255,4250,4255,4250,128
|
|
20231123,112800,192052960,4250,4250,4250,4250,1000
|
|
20231123,112700,187802960,4250,4250,4250,4250,48
|
|
20231123,112600,187598960,4255,4255,4255,4250,150
|
|
20231123,112500,186960955,4260,4260,4260,4260,1
|
|
20231123,112400,186956695,4255,4255,4255,4250,219
|
|
20231123,112300,186025600,4250,4255,4255,4250,166
|
|
20231123,112200,185319275,4265,4260,4270,4260,210
|
|
20231123,112100,184423625,4255,4250,4255,4250,290
|
|
20231123,112000,183190240,4250,4250,4250,4250,1063
|
|
20231123,111900,178672490,4250,4255,4255,4250,285
|
|
20231123,111800,177461215,4255,4255,4255,4250,63
|
|
20231123,111700,177193455,4250,4255,4255,4250,112
|
|
20231123,111600,176717295,4250,4250,4250,4250,0
|
|
20231123,111500,176717295,4250,4250,4250,4250,62
|
|
20231123,111400,176453795,4260,4260,4260,4260,439
|
|
20231123,111300,174583655,4265,4260,4265,4260,132
|
|
20231123,111200,174021325,4260,4255,4260,4255,113
|
|
20231123,111100,173540505,4250,4250,4250,4250,69
|
|
20231123,111000,173247255,4260,4250,4260,4250,256
|
|
20231123,110900,172159245,4250,4250,4250,4250,113
|
|
20231123,110800,171678995,4250,4250,4250,4250,83
|
|
20231123,110700,171326245,4255,4255,4255,4255,1
|
|
20231123,110600,171321990,4250,4245,4250,4245,440
|
|
20231123,110500,169452255,4245,4250,4250,4245,181
|
|
20231123,110400,168683805,4245,4245,4250,4245,159
|
|
20231123,110300,168008820,4245,4245,4245,4245,50
|
|
20231123,110200,167796570,4240,4240,4245,4240,153
|
|
20231123,110100,167147790,4245,4250,4250,4245,13
|
|
20231123,110000,167092600,4250,4245,4250,4245,120
|
|
20231123,105900,166583195,4250,4250,4250,4245,62
|
|
20231123,105800,166319955,4245,4245,4245,4240,369
|
|
20231123,105700,164753855,4245,4245,4245,4240,2081
|
|
20231123,105600,155930260,4240,4240,4240,4240,46
|
|
20231123,105500,155735220,4240,4245,4245,4240,116
|
|
20231123,105400,155243135,4245,4250,4250,4245,126
|
|
20231123,105300,154708260,4245,4245,4245,4245,59
|
|
20231123,105200,154457805,4245,4250,4250,4245,121
|
|
20231123,105100,153944155,4245,4245,4245,4245,52
|
|
20231123,105000,153723415,4250,4255,4255,4245,672
|
|
20231123,104900,150870255,4250,4260,4260,4250,76
|
|
20231123,104800,150547140,4250,4250,4260,4250,1062
|
|
20231123,104700,146033620,4260,4260,4260,4260,1
|
|
20231123,104600,146029360,4250,4255,4255,4250,694
|
|
20231123,104500,143078225,4255,4260,4260,4255,45
|
|
20231123,104400,142886745,4260,4255,4260,4255,33
|
|
20231123,104300,142746325,4255,4255,4255,4255,122
|
|
20231123,104200,142227215,4255,4255,4255,4255,117
|
|
20231123,104100,141729380,4260,4260,4260,4260,0
|
|
20231123,104000,141729380,4260,4255,4260,4255,30
|
|
20231123,103900,141601630,4255,4255,4255,4250,273
|
|
20231123,103800,140440970,4255,4255,4255,4255,117
|
|
20231123,103700,139943135,4255,4250,4255,4250,64
|
|
20231123,103600,139671130,4255,4250,4255,4250,158
|
|
20231123,103500,138999380,4250,4250,4255,4250,1096
|
|
20231123,103400,134341255,4250,4255,4255,4250,83
|
|
20231123,103300,133988480,4250,4255,4260,4250,1584
|
|
20231123,103200,127248510,4255,4260,4260,4255,53
|
|
20231123,103100,127022990,4255,4260,4260,4255,281
|
|
20231123,103000,125827325,4255,4255,4255,4255,44
|
|
20231123,102900,125640105,4260,4255,4265,4255,38
|
|
20231123,102800,125478365,4255,4260,4265,4255,1746
|
|
20231123,102700,118048530,4260,4260,4260,4260,67
|
|
20231123,102600,117763110,4260,4260,4265,4260,212
|
|
20231123,102500,116859475,4265,4265,4265,4265,8
|
|
20231123,102400,116825355,4265,4265,4265,4265,100
|
|
20231123,102300,116398855,4260,4265,4270,4260,146
|
|
20231123,102200,115776380,4260,4270,4270,4260,70
|
|
20231123,102100,115478150,4270,4270,4270,4270,1
|
|
20231123,102000,115473880,4260,4265,4270,4260,195
|
|
20231123,101900,114642855,4265,4270,4270,4260,101
|
|
20231123,101800,114212510,4255,4255,4255,4255,0
|
|
20231123,101700,114212510,4255,4270,4270,4255,50
|
|
20231123,101600,113999745,4260,4260,4260,4255,213
|
|
20231123,101500,113092725,4270,4260,4270,4260,87
|
|
20231123,101400,112722095,4260,4260,4260,4255,129
|
|
20231123,101300,112172980,4255,4260,4260,4255,74
|
|
20231123,101200,111858100,4255,4260,4265,4255,5102
|
|
20231123,101100,90140150,4265,4265,4265,4260,75
|
|
20231123,101000,89820535,4265,4260,4265,4260,173
|
|
20231123,100900,89083540,4260,4265,4265,4260,53
|
|
20231123,100800,88857735,4260,4260,4260,4260,183
|
|
20231123,100700,88078155,4265,4260,4265,4260,115
|
|
20231123,100600,87588035,4260,4265,4265,4260,15
|
|
20231123,100500,87524130,4260,4275,4275,4260,58
|
|
20231123,100400,87276975,4260,4260,4260,4260,62
|
|
20231123,100300,87012855,4275,4275,4275,4275,0
|
|
20231123,100200,87012855,4275,4260,4275,4260,3988
|
|
20231123,100100,69988535,4260,4260,4260,4255,612
|
|
20231123,100000,67383805,4260,4255,4260,4255,809
|
|
20231123,095900,63939965,4255,4260,4260,4255,820
|
|
20231123,095800,60446995,4260,4260,4260,4260,62
|
|
20231123,095700,60182875,4260,4265,4265,4260,227
|
|
20231123,095600,59215850,4260,4260,4260,4260,109
|
|
20231123,095500,58751510,4260,4260,4260,4260,76
|
|
20231123,095400,58427750,4265,4265,4265,4265,12
|
|
20231123,095300,58376570,4260,4260,4260,4260,177
|
|
20231123,095200,57622550,4260,4260,4260,4260,351
|
|
20231123,095100,56127290,4265,4265,4265,4265,1
|
|
20231123,095000,56123025,4265,4260,4265,4260,61
|
|
20231123,094900,55863155,4260,4260,4265,4260,188
|
|
20231123,094800,55062255,4265,4265,4265,4265,53
|
|
20231123,094700,54836210,4265,4265,4265,4265,259
|
|
20231123,094600,53731575,4265,4265,4265,4265,350
|
|
20231123,094500,52238825,4265,4270,4270,4265,171
|
|
20231123,094400,51509495,4260,4260,4260,4260,56
|
|
20231123,094300,51270935,4265,4270,4270,4265,111
|
|
20231123,094200,50797285,4265,4270,4270,4265,1220
|
|
20231123,094100,45589800,4275,4275,4275,4275,102
|
|
20231123,094000,45153750,4280,4280,4280,4280,5
|
|
20231123,093900,45132350,4275,4280,4280,4275,185
|
|
20231123,093800,44340990,4280,4285,4285,4275,99
|
|
20231123,093700,43917725,4285,4270,4285,4270,113
|
|
20231123,093600,43435200,4270,4275,4280,4270,52
|
|
20231123,093500,43213070,4270,4270,4270,4270,58
|
|
20231123,093400,42965410,4270,4280,4285,4270,386
|
|
20231123,093300,41316315,4270,4275,4275,4270,131
|
|
20231123,093200,40756685,4270,4280,4280,4270,49
|
|
20231123,093100,40547405,4270,4270,4270,4270,120
|
|
20231123,093000,40035005,4270,4270,4270,4270,232
|
|
20231123,092900,39044365,4270,4270,4270,4270,44
|
|
20231123,092800,38856485,4270,4270,4270,4270,0
|
|
20231123,092700,38856485,4270,4290,4290,4270,113
|
|
20231123,092600,38372935,4295,4290,4295,4265,1252
|
|
20231123,092500,33013485,4290,4290,4290,4290,0
|
|
20231123,092400,33013485,4290,4290,4290,4290,84
|
|
20231123,092300,32653125,4280,4280,4280,4280,8
|
|
20231123,092200,32618885,4290,4285,4290,4285,349
|
|
20231123,092100,31121720,4285,4285,4285,4285,1
|
|
20231123,092000,31117435,4280,4280,4280,4280,0
|
|
20231123,091900,31117435,4280,4280,4280,4275,138
|
|
20231123,091800,30527045,4285,4280,4285,4280,21
|
|
20231123,091700,30437160,4280,4280,4280,4280,0
|
|
20231123,091600,30437160,4280,4275,4280,4240,772
|
|
20231123,091500,27146510,4280,4285,4285,4265,552
|
|
20231123,091400,24791430,4275,4265,4275,4265,1747
|
|
20231123,091300,17331470,4265,4265,4265,4265,528
|
|
20231123,091200,15079550,4265,4265,4265,4265,219
|
|
20231123,091100,14145515,4265,4265,4265,4265,66
|
|
20231123,091000,13864025,4260,4260,4260,4260,59
|
|
20231123,090900,13612685,4260,4260,4260,4260,0
|
|
20231123,090800,13612685,4260,4260,4270,4260,8
|
|
20231123,090700,13578595,4260,4280,4280,4260,11
|
|
20231123,090600,13531715,4280,4260,4280,4215,869
|
|
20231123,090500,9848325,4255,4285,4290,4255,89
|
|
20231123,090400,9468795,4290,4290,4290,4290,20
|
|
20231123,090300,9382995,4290,4300,4300,4250,1061
|
|
20231123,090200,4832390,4310,4310,4310,4310,0
|
|
20231123,090100,4832390,4310,4310,4310,4310,0
|
|
20231123,090000,4832390,4310,4320,4320,4310,1120
|