699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,203600,306278775,4230,4230,4230,4230,1256
|
|
20231124,203500,306278775,4230,4230,4230,4230,0
|
|
20231124,203400,306278775,4230,4230,4230,4230,0
|
|
20231124,203300,306278775,4230,4230,4230,4230,0
|
|
20231124,203200,306278775,4230,4230,4230,4230,0
|
|
20231124,203100,306278775,4230,4230,4230,4230,0
|
|
20231124,203000,306278775,4230,4230,4230,4230,0
|
|
20231124,202900,306278775,4230,4230,4230,4230,0
|
|
20231124,202800,306278775,4230,4230,4230,4230,0
|
|
20231124,202700,306278775,4230,4230,4230,4230,0
|
|
20231124,202600,306278775,4230,4230,4230,4230,0
|
|
20231124,202500,306278775,4230,4230,4230,4230,0
|
|
20231124,202400,306278775,4230,4230,4230,4230,0
|
|
20231124,202300,306278775,4230,4230,4230,4230,0
|
|
20231124,202200,306278775,4230,4230,4230,4230,0
|
|
20231124,202100,306278775,4230,4230,4230,4230,0
|
|
20231124,202000,306278775,4230,4230,4230,4230,0
|
|
20231124,201900,306278775,4230,4230,4230,4230,0
|
|
20231124,201800,306278775,4230,4230,4230,4230,0
|
|
20231124,201700,306278775,4230,4230,4230,4230,0
|
|
20231124,201600,306278775,4230,4230,4230,4230,0
|
|
20231124,201500,306278775,4230,4230,4230,4230,0
|
|
20231124,201400,306278775,4230,4230,4230,4230,0
|
|
20231124,201300,306278775,4230,4230,4230,4230,0
|
|
20231124,201200,306278775,4230,4230,4230,4230,0
|
|
20231124,201100,306278775,4230,4230,4230,4230,0
|
|
20231124,201000,306278775,4230,4230,4230,4230,0
|
|
20231124,200900,306278775,4230,4230,4230,4230,0
|
|
20231124,200800,306278775,4230,4230,4230,4230,0
|
|
20231124,200700,306278775,4230,4230,4230,4230,0
|
|
20231124,200600,306278775,4230,4230,4230,4230,1256
|
|
20231124,200500,306278775,4230,4230,4230,4230,0
|
|
20231124,200400,306278775,4230,4230,4230,4230,0
|
|
20231124,200300,306278775,4230,4230,4230,4230,0
|
|
20231124,200200,306278775,4230,4230,4230,4230,0
|
|
20231124,200100,306278775,4230,4230,4230,4230,0
|
|
20231124,200000,306278775,4230,4230,4230,4230,0
|
|
20231124,195900,306278775,4230,4230,4230,4230,0
|
|
20231124,195800,306278775,4230,4230,4230,4230,0
|
|
20231124,195700,306278775,4230,4230,4230,4230,0
|
|
20231124,195600,306278775,4230,4230,4230,4230,0
|
|
20231124,195500,306278775,4230,4230,4230,4230,0
|
|
20231124,195400,306278775,4230,4230,4230,4230,0
|
|
20231124,195300,306278775,4230,4230,4230,4230,0
|
|
20231124,195200,306278775,4230,4230,4230,4230,0
|
|
20231124,195100,306278775,4230,4230,4230,4230,0
|
|
20231124,195000,306278775,4230,4230,4230,4230,0
|
|
20231124,194900,306278775,4230,4230,4230,4230,0
|
|
20231124,194800,306278775,4230,4230,4230,4230,0
|
|
20231124,194700,306278775,4230,4230,4230,4230,0
|
|
20231124,194600,306278775,4230,4230,4230,4230,0
|
|
20231124,194500,306278775,4230,4230,4230,4230,0
|
|
20231124,194400,306278775,4230,4230,4230,4230,0
|
|
20231124,194300,306278775,4230,4230,4230,4230,0
|
|
20231124,194200,306278775,4230,4230,4230,4230,0
|
|
20231124,194100,306278775,4230,4230,4230,4230,0
|
|
20231124,194000,306278775,4230,4230,4230,4230,0
|
|
20231124,193900,306278775,4230,4230,4230,4230,0
|
|
20231124,193800,306278775,4230,4230,4230,4230,0
|
|
20231124,193700,306278775,4230,4230,4230,4230,0
|
|
20231124,193600,306278775,4230,4230,4230,4230,1256
|
|
20231124,193500,306278775,4230,4230,4230,4230,0
|
|
20231124,193400,306278775,4230,4230,4230,4230,0
|
|
20231124,193300,306278775,4230,4230,4230,4230,0
|
|
20231124,193200,306278775,4230,4230,4230,4230,0
|
|
20231124,193100,306278775,4230,4230,4230,4230,0
|
|
20231124,193000,306278775,4230,4230,4230,4230,0
|
|
20231124,192900,306278775,4230,4230,4230,4230,0
|
|
20231124,192800,306278775,4230,4230,4230,4230,0
|
|
20231124,192700,306278775,4230,4230,4230,4230,0
|
|
20231124,192600,306278775,4230,4230,4230,4230,0
|
|
20231124,192500,306278775,4230,4230,4230,4230,0
|
|
20231124,192400,306278775,4230,4230,4230,4230,0
|
|
20231124,192300,306278775,4230,4230,4230,4230,0
|
|
20231124,192200,306278775,4230,4230,4230,4230,0
|
|
20231124,192100,306278775,4230,4230,4230,4230,0
|
|
20231124,192000,306278775,4230,4230,4230,4230,0
|
|
20231124,191900,306278775,4230,4230,4230,4230,0
|
|
20231124,191800,306278775,4230,4230,4230,4230,0
|
|
20231124,191700,306278775,4230,4230,4230,4230,0
|
|
20231124,191600,306278775,4230,4230,4230,4230,0
|
|
20231124,191500,306278775,4230,4230,4230,4230,0
|
|
20231124,191400,306278775,4230,4230,4230,4230,0
|
|
20231124,191300,306278775,4230,4230,4230,4230,0
|
|
20231124,191200,306278775,4230,4230,4230,4230,0
|
|
20231124,191100,306278775,4230,4230,4230,4230,0
|
|
20231124,191000,306278775,4230,4230,4230,4230,0
|
|
20231124,190900,306278775,4230,4230,4230,4230,0
|
|
20231124,190800,306278775,4230,4230,4230,4230,0
|
|
20231124,190700,306278775,4230,4230,4230,4230,0
|
|
20231124,190600,306278775,4230,4230,4230,4230,1256
|
|
20231124,190500,306278775,4230,4230,4230,4230,0
|
|
20231124,190400,306278775,4230,4230,4230,4230,0
|
|
20231124,190300,306278775,4230,4230,4230,4230,0
|
|
20231124,190200,306278775,4230,4230,4230,4230,0
|
|
20231124,190100,306278775,4230,4230,4230,4230,0
|
|
20231124,190000,306278775,4230,4230,4230,4230,0
|
|
20231124,185900,306278775,4230,4230,4230,4230,0
|
|
20231124,185800,306278775,4230,4230,4230,4230,0
|
|
20231124,185700,306278775,4230,4230,4230,4230,0
|
|
20231124,185600,306278775,4230,4230,4230,4230,0
|
|
20231124,185500,306278775,4230,4230,4230,4230,0
|
|
20231124,185400,306278775,4230,4230,4230,4230,0
|
|
20231124,185300,306278775,4230,4230,4230,4230,0
|
|
20231124,185200,306278775,4230,4230,4230,4230,0
|
|
20231124,185100,306278775,4230,4230,4230,4230,0
|
|
20231124,185000,306278775,4230,4230,4230,4230,0
|
|
20231124,184900,306278775,4230,4230,4230,4230,0
|
|
20231124,184800,306278775,4230,4230,4230,4230,0
|
|
20231124,184700,306278775,4230,4230,4230,4230,0
|
|
20231124,184600,306278775,4230,4230,4230,4230,0
|
|
20231124,184500,306278775,4230,4230,4230,4230,0
|
|
20231124,184400,306278775,4230,4230,4230,4230,0
|
|
20231124,184300,306278775,4230,4230,4230,4230,0
|
|
20231124,184200,306278775,4230,4230,4230,4230,0
|
|
20231124,184100,306278775,4230,4230,4230,4230,0
|
|
20231124,184000,306278775,4230,4230,4230,4230,0
|
|
20231124,183900,306278775,4230,4230,4230,4230,0
|
|
20231124,183800,306278775,4230,4230,4230,4230,0
|
|
20231124,183700,306278775,4230,4230,4230,4230,0
|
|
20231124,183600,306278775,4230,4230,4230,4230,1256
|
|
20231124,183500,306278775,4230,4230,4230,4230,0
|
|
20231124,183400,306278775,4230,4230,4230,4230,0
|
|
20231124,183300,306278775,4230,4230,4230,4230,0
|
|
20231124,183200,306278775,4230,4230,4230,4230,0
|
|
20231124,183100,306278775,4230,4230,4230,4230,0
|
|
20231124,183000,306278775,4230,4230,4230,4230,0
|
|
20231124,182900,306278775,4230,4230,4230,4230,0
|
|
20231124,182800,306278775,4230,4230,4230,4230,0
|
|
20231124,182700,306278775,4230,4230,4230,4230,0
|
|
20231124,182600,306278775,4230,4230,4230,4230,0
|
|
20231124,182500,306278775,4230,4230,4230,4230,0
|
|
20231124,182400,306278775,4230,4230,4230,4230,0
|
|
20231124,182300,306278775,4230,4230,4230,4230,0
|
|
20231124,182200,306278775,4230,4230,4230,4230,0
|
|
20231124,182100,306278775,4230,4230,4230,4230,0
|
|
20231124,182000,306278775,4230,4230,4230,4230,0
|
|
20231124,181900,306278775,4230,4230,4230,4230,0
|
|
20231124,181800,306278775,4230,4230,4230,4230,0
|
|
20231124,181700,306278775,4230,4230,4230,4230,0
|
|
20231124,181600,306278775,4230,4230,4230,4230,0
|
|
20231124,181500,306278775,4230,4230,4230,4230,0
|
|
20231124,181400,306278775,4230,4230,4230,4230,0
|
|
20231124,181300,306278775,4230,4230,4230,4230,0
|
|
20231124,181200,306278775,4230,4230,4230,4230,0
|
|
20231124,181100,306278775,4230,4230,4230,4230,0
|
|
20231124,181000,306278775,4230,4230,4230,4230,0
|
|
20231124,180900,306278775,4230,4230,4230,4230,0
|
|
20231124,180800,306278775,4230,4230,4230,4230,0
|
|
20231124,180700,306278775,4230,4230,4230,4230,0
|
|
20231124,180600,306278775,4230,4230,4230,4230,1256
|
|
20231124,180500,306278775,4230,4230,4230,4230,0
|
|
20231124,180400,306278775,4230,4230,4230,4230,0
|
|
20231124,180300,306278775,4230,4230,4230,4230,0
|
|
20231124,180200,306278775,4230,4230,4230,4230,0
|
|
20231124,180100,306278775,4230,4230,4230,4230,0
|
|
20231124,180000,306278775,4230,4230,4230,4230,0
|
|
20231124,175900,306278775,4230,4230,4230,4230,0
|
|
20231124,175800,306278775,4230,4230,4230,4230,0
|
|
20231124,175700,306278775,4230,4230,4230,4230,0
|
|
20231124,175600,306278775,4230,4230,4230,4230,0
|
|
20231124,175500,306278775,4230,4230,4230,4230,0
|
|
20231124,175400,306278775,4230,4230,4230,4230,0
|
|
20231124,175300,306278775,4230,4230,4230,4230,0
|
|
20231124,175200,306278775,4230,4230,4230,4230,0
|
|
20231124,175100,306278775,4230,4230,4230,4230,0
|
|
20231124,175000,306278775,4230,4230,4230,4230,0
|
|
20231124,174900,306278775,4230,4230,4230,4230,0
|
|
20231124,174800,306278775,4230,4230,4230,4230,0
|
|
20231124,174700,306278775,4230,4230,4230,4230,0
|
|
20231124,174600,306278775,4230,4230,4230,4230,0
|
|
20231124,174500,306278775,4230,4230,4230,4230,0
|
|
20231124,174400,306278775,4230,4230,4230,4230,0
|
|
20231124,174300,306278775,4230,4230,4230,4230,0
|
|
20231124,174200,306278775,4230,4230,4230,4230,0
|
|
20231124,174100,306278775,4230,4230,4230,4230,0
|
|
20231124,174000,306278775,4230,4230,4230,4230,0
|
|
20231124,173900,306278775,4230,4230,4230,4230,0
|
|
20231124,173800,306278775,4230,4230,4230,4230,0
|
|
20231124,173700,306278775,4230,4230,4230,4230,0
|
|
20231124,173600,306278775,4230,4230,4230,4230,1256
|
|
20231124,173500,306278775,4230,4230,4230,4230,0
|
|
20231124,173400,306278775,4230,4230,4230,4230,0
|
|
20231124,173300,306278775,4230,4230,4230,4230,0
|
|
20231124,173200,306278775,4230,4230,4230,4230,0
|
|
20231124,173100,306278775,4230,4230,4230,4230,0
|
|
20231124,173000,306278775,4230,4230,4230,4230,0
|
|
20231124,172900,306278775,4230,4230,4230,4230,0
|
|
20231124,172800,306278775,4230,4230,4230,4230,0
|
|
20231124,172700,306278775,4230,4230,4230,4230,0
|
|
20231124,172600,306278775,4230,4230,4230,4230,0
|
|
20231124,172500,306278775,4230,4230,4230,4230,0
|
|
20231124,172400,306278775,4230,4230,4230,4230,0
|
|
20231124,172300,306278775,4230,4230,4230,4230,0
|
|
20231124,172200,306278775,4230,4230,4230,4230,0
|
|
20231124,172100,306278775,4230,4230,4230,4230,0
|
|
20231124,172000,306278775,4230,4230,4230,4230,0
|
|
20231124,171900,306278775,4230,4230,4230,4230,0
|
|
20231124,171800,306278775,4230,4230,4230,4230,0
|
|
20231124,171700,306278775,4230,4230,4230,4230,0
|
|
20231124,171600,306278775,4230,4230,4230,4230,0
|
|
20231124,171500,306278775,4230,4230,4230,4230,0
|
|
20231124,171400,306278775,4230,4230,4230,4230,0
|
|
20231124,171300,306278775,4230,4230,4230,4230,0
|
|
20231124,171200,306278775,4230,4230,4230,4230,0
|
|
20231124,171100,306278775,4230,4230,4230,4230,0
|
|
20231124,171000,306278775,4230,4230,4230,4230,0
|
|
20231124,170900,306278775,4230,4230,4230,4230,0
|
|
20231124,170800,306278775,4230,4230,4230,4230,0
|
|
20231124,170700,306278775,4230,4230,4230,4230,0
|
|
20231124,170600,306278775,4230,4230,4230,4230,1256
|
|
20231124,170500,306278775,4230,4230,4230,4230,0
|
|
20231124,170400,306278775,4230,4230,4230,4230,0
|
|
20231124,170300,306278775,4230,4230,4230,4230,0
|
|
20231124,170200,306278775,4230,4230,4230,4230,0
|
|
20231124,170100,306278775,4230,4230,4230,4230,0
|
|
20231124,170000,306278775,4230,4230,4230,4230,0
|
|
20231124,165900,306278775,4230,4230,4230,4230,0
|
|
20231124,165800,306278775,4230,4230,4230,4230,0
|
|
20231124,165700,306278775,4230,4230,4230,4230,0
|
|
20231124,165600,306278775,4230,4230,4230,4230,0
|
|
20231124,165500,306278775,4230,4230,4230,4230,0
|
|
20231124,165400,306278775,4230,4230,4230,4230,0
|
|
20231124,165300,306278775,4230,4230,4230,4230,0
|
|
20231124,165200,306278775,4230,4230,4230,4230,0
|
|
20231124,165100,306278775,4230,4230,4230,4230,0
|
|
20231124,165000,306278775,4230,4230,4230,4230,0
|
|
20231124,164900,306278775,4230,4230,4230,4230,0
|
|
20231124,164800,306278775,4230,4230,4230,4230,0
|
|
20231124,164700,306278775,4230,4230,4230,4230,0
|
|
20231124,164600,306278775,4230,4230,4230,4230,0
|
|
20231124,164500,306278775,4230,4230,4230,4230,0
|
|
20231124,164400,306278775,4230,4230,4230,4230,0
|
|
20231124,164300,306278775,4230,4230,4230,4230,0
|
|
20231124,164200,306278775,4230,4230,4230,4230,0
|
|
20231124,164100,306278775,4230,4230,4230,4230,0
|
|
20231124,164000,306278775,4230,4230,4230,4230,0
|
|
20231124,163900,306278775,4230,4230,4230,4230,0
|
|
20231124,163800,306278775,4230,4230,4230,4230,0
|
|
20231124,163700,306278775,4230,4230,4230,4230,0
|
|
20231124,163600,306278775,4230,4230,4230,4230,1256
|
|
20231124,163500,306278775,4230,4230,4230,4230,0
|
|
20231124,163400,306278775,4230,4230,4230,4230,0
|
|
20231124,163300,306278775,4230,4230,4230,4230,0
|
|
20231124,163200,306278775,4230,4230,4230,4230,0
|
|
20231124,163100,306278775,4230,4230,4230,4230,0
|
|
20231124,163000,306278775,4230,4230,4230,4230,0
|
|
20231124,162900,306278775,4230,4230,4230,4230,0
|
|
20231124,162800,306278775,4230,4230,4230,4230,0
|
|
20231124,162700,306278775,4230,4230,4230,4230,0
|
|
20231124,162600,306278775,4230,4230,4230,4230,0
|
|
20231124,162500,306278775,4230,4230,4230,4230,0
|
|
20231124,162400,306278775,4230,4230,4230,4230,0
|
|
20231124,162300,306278775,4230,4230,4230,4230,0
|
|
20231124,162200,306278775,4230,4230,4230,4230,0
|
|
20231124,162100,306278775,4230,4230,4230,4230,0
|
|
20231124,162000,306278775,4230,4230,4230,4230,0
|
|
20231124,161900,306278775,4230,4230,4230,4230,0
|
|
20231124,161800,306278775,4230,4230,4230,4230,0
|
|
20231124,161700,306278775,4230,4230,4230,4230,0
|
|
20231124,161600,306278775,4230,4230,4230,4230,0
|
|
20231124,161500,306278775,4230,4230,4230,4230,0
|
|
20231124,161400,306278775,4230,4230,4230,4230,0
|
|
20231124,161300,306278775,4230,4230,4230,4230,0
|
|
20231124,161200,306278775,4230,4230,4230,4230,0
|
|
20231124,161100,306278775,4230,4230,4230,4230,0
|
|
20231124,161000,306278775,4230,4230,4230,4230,0
|
|
20231124,160900,306278775,4230,4230,4230,4230,0
|
|
20231124,160800,306278775,4230,4230,4230,4230,0
|
|
20231124,160700,306278775,4230,4230,4230,4230,0
|
|
20231124,160600,306278775,4230,4230,4230,4230,1256
|
|
20231124,160500,306278775,4230,4230,4230,4230,0
|
|
20231124,160400,306278775,4230,4230,4230,4230,0
|
|
20231124,160300,306278775,4230,4230,4230,4230,0
|
|
20231124,160200,306278775,4230,4230,4230,4230,0
|
|
20231124,160100,306278775,4230,4230,4230,4230,0
|
|
20231124,160000,306278775,4230,4230,4230,4230,0
|
|
20231124,155900,306278775,4230,4230,4230,4230,0
|
|
20231124,155800,306278775,4230,4230,4230,4230,0
|
|
20231124,155700,306278775,4230,4230,4230,4230,0
|
|
20231124,155600,306278775,4230,4230,4230,4230,0
|
|
20231124,155500,306278775,4230,4230,4230,4230,0
|
|
20231124,155400,306278775,4230,4230,4230,4230,0
|
|
20231124,155300,306278775,4230,4230,4230,4230,0
|
|
20231124,155200,306278775,4230,4230,4230,4230,0
|
|
20231124,155100,306278775,4230,4230,4230,4230,0
|
|
20231124,155000,306278775,4230,4230,4230,4230,0
|
|
20231124,154900,306278775,4230,4230,4230,4230,0
|
|
20231124,154800,306278775,4230,4230,4230,4230,0
|
|
20231124,154700,306278775,4230,4230,4230,4230,0
|
|
20231124,154600,306278775,4230,4230,4230,4230,0
|
|
20231124,154500,306278775,4230,4230,4230,4230,0
|
|
20231124,154400,306278775,4230,4230,4230,4230,0
|
|
20231124,154300,306278775,4230,4230,4230,4230,0
|
|
20231124,154200,306278775,4230,4230,4230,4230,0
|
|
20231124,154100,306278775,4230,4230,4230,4230,0
|
|
20231124,154000,306278775,4230,4230,4230,4230,0
|
|
20231124,153900,306278775,4230,4230,4230,4230,0
|
|
20231124,153800,306278775,4230,4230,4230,4230,0
|
|
20231124,153700,306278775,4230,4230,4230,4230,0
|
|
20231124,153600,306278775,4230,4230,4230,4230,1256
|
|
20231124,153500,306278775,4230,4230,4230,4230,0
|
|
20231124,153400,306278775,4230,4230,4230,4230,0
|
|
20231124,153300,306278775,4230,4230,4230,4230,0
|
|
20231124,153200,306278775,4230,4230,4230,4230,0
|
|
20231124,153100,306278775,4230,4230,4230,4230,0
|
|
20231124,153000,306278775,4230,4230,4230,4230,1256
|
|
20231124,152900,300965895,4240,4240,4240,4240,0
|
|
20231124,152800,300965895,4240,4240,4240,4240,0
|
|
20231124,152700,300965895,4240,4240,4240,4240,0
|
|
20231124,152600,300965895,4240,4240,4240,4240,0
|
|
20231124,152500,300965895,4240,4240,4240,4240,0
|
|
20231124,152400,300965895,4240,4240,4240,4240,0
|
|
20231124,152300,300965895,4240,4240,4240,4240,0
|
|
20231124,152200,300965895,4240,4240,4240,4240,0
|
|
20231124,152100,300965895,4240,4240,4240,4240,0
|
|
20231124,152000,300965895,4240,4240,4240,4240,0
|
|
20231124,151900,300965895,4240,4240,4240,4235,58
|
|
20231124,151800,300720225,4235,4235,4235,4235,1
|
|
20231124,151700,300715990,4245,4245,4245,4245,1
|
|
20231124,151600,300711745,4245,4235,4245,4230,42
|
|
20231124,151500,300533960,4245,4245,4245,4245,10
|
|
20231124,151400,300491510,4245,4245,4245,4245,52
|
|
20231124,151300,300270770,4250,4240,4250,4240,710
|
|
20231124,151200,297260340,4230,4230,4230,4230,0
|
|
20231124,151100,297260340,4230,4235,4235,4230,2
|
|
20231124,151000,297251875,4255,4255,4255,4255,1
|
|
20231124,150900,297247620,4250,4250,4250,4250,215
|
|
20231124,150800,296333870,4255,4230,4255,4230,934
|
|
20231124,150700,292376115,4230,4225,4230,4225,34
|
|
20231124,150600,292232410,4230,4230,4230,4230,169
|
|
20231124,150500,291517540,4230,4230,4230,4230,0
|
|
20231124,150400,291517540,4230,4230,4230,4230,1
|
|
20231124,150300,291513310,4225,4230,4230,4225,199
|
|
20231124,150200,290671925,4230,4230,4230,4230,2
|
|
20231124,150100,290663465,4225,4235,4235,4225,1620
|
|
20231124,150000,283814890,4235,4235,4235,4230,71
|
|
20231124,145900,283514550,4230,4230,4230,4230,100
|
|
20231124,145800,283091550,4235,4235,4235,4235,23
|
|
20231124,145700,282994145,4235,4235,4235,4235,2
|
|
20231124,145600,282985675,4230,4235,4235,4230,104
|
|
20231124,145500,282545735,4235,4235,4235,4235,1
|
|
20231124,145400,282541500,4255,4255,4255,4255,0
|
|
20231124,145300,282541500,4255,4245,4255,4245,5
|
|
20231124,145200,282520245,4230,4230,4230,4230,90
|
|
20231124,145100,282139545,4225,4225,4225,4225,100
|
|
20231124,145000,281717045,4220,4220,4220,4220,1
|
|
20231124,144900,281712825,4215,4215,4215,4215,1
|
|
20231124,144800,281708610,4230,4230,4230,4230,8
|
|
20231124,144700,281674770,4220,4225,4230,4220,207
|
|
20231124,144600,280800555,4225,4225,4225,4225,2
|
|
20231124,144500,280792105,4215,4220,4220,4215,100
|
|
20231124,144400,280370130,4225,4215,4225,4215,195
|
|
20231124,144300,279548195,4225,4225,4225,4225,1
|
|
20231124,144200,279543970,4210,4225,4225,4210,1801
|
|
20231124,144100,271955465,4230,4230,4230,4230,2
|
|
20231124,144000,271947005,4230,4230,4230,4230,1
|
|
20231124,143900,271942775,4230,4230,4230,4230,0
|
|
20231124,143800,271942775,4230,4225,4240,4220,7
|
|
20231124,143700,271913180,4225,4225,4225,4225,0
|
|
20231124,143600,271913180,4225,4225,4225,4225,99
|
|
20231124,143500,271494905,4225,4225,4225,4225,12
|
|
20231124,143400,271444205,4225,4225,4225,4225,0
|
|
20231124,143300,271444205,4225,4225,4225,4225,0
|
|
20231124,143200,271444205,4225,4230,4230,4225,139
|
|
20231124,143100,270856735,4255,4255,4255,4255,2
|
|
20231124,143000,270848225,4255,4235,4255,4225,91
|
|
20231124,142900,270463090,4230,4240,4240,4230,110
|
|
20231124,142800,269997590,4290,4295,4300,4290,214
|
|
20231124,142700,269078775,4285,4250,4300,4250,704
|
|
20231124,142600,266072350,4250,4215,4250,4215,690
|
|
20231124,142500,263153280,4220,4220,4220,4220,1
|
|
20231124,142400,263149060,4220,4220,4220,4220,102
|
|
20231124,142300,262718620,4215,4225,4225,4215,80
|
|
20231124,142200,262381405,4220,4220,4220,4220,50
|
|
20231124,142100,262170405,4215,4215,4215,4215,62
|
|
20231124,142000,261909075,4215,4220,4220,4215,191
|
|
20231124,141900,261104000,4220,4215,4220,4215,121
|
|
20231124,141800,260593830,4220,4220,4220,4220,5
|
|
20231124,141700,260572730,4220,4220,4220,4220,255
|
|
20231124,141600,259496630,4230,4230,4230,4230,0
|
|
20231124,141500,259496630,4230,4230,4230,4230,24
|
|
20231124,141400,259395110,4235,4220,4235,4220,321
|
|
20231124,141300,258036535,4215,4215,4215,4215,90
|
|
20231124,141200,257657185,4215,4215,4215,4215,0
|
|
20231124,141100,257657185,4215,4215,4215,4215,190
|
|
20231124,141000,256856335,4215,4215,4215,4215,89
|
|
20231124,140900,256481200,4215,4215,4215,4215,41
|
|
20231124,140800,256308385,4215,4215,4215,4215,190
|
|
20231124,140700,255507535,4220,4220,4220,4220,3
|
|
20231124,140600,255494875,4220,4220,4220,4220,46
|
|
20231124,140500,255300755,4220,4220,4220,4220,520
|
|
20231124,140400,253106355,4225,4225,4225,4225,48
|
|
20231124,140300,252903555,4220,4220,4220,4220,52
|
|
20231124,140200,252684115,4220,4220,4220,4220,222
|
|
20231124,140100,251747275,4220,4215,4220,4215,93
|
|
20231124,140000,251355260,4215,4215,4215,4215,101
|
|
20231124,135900,250929545,4220,4220,4220,4220,3
|
|
20231124,135800,250916885,4230,4230,4230,4230,0
|
|
20231124,135700,250916885,4230,4220,4230,4215,158
|
|
20231124,135600,250250565,4220,4215,4220,4215,190
|
|
20231124,135500,249449710,4215,4215,4215,4215,90
|
|
20231124,135400,249070360,4220,4220,4220,4220,32
|
|
20231124,135300,248935320,4230,4230,4230,4230,0
|
|
20231124,135200,248935320,4230,4215,4230,4210,13
|
|
20231124,135100,248880515,4215,4210,4215,4210,178
|
|
20231124,135000,248130695,4210,4215,4215,4210,268
|
|
20231124,134900,247001575,4225,4225,4225,4225,0
|
|
20231124,134800,247001575,4225,4225,4225,4225,1
|
|
20231124,134700,246997350,4220,4220,4220,4220,100
|
|
20231124,134600,246575350,4220,4220,4220,4220,179
|
|
20231124,134500,245819970,4215,4215,4215,4215,3274
|
|
20231124,134400,232020060,4215,4220,4220,4215,189
|
|
20231124,134300,231223420,4225,4225,4225,4225,0
|
|
20231124,134200,231223420,4225,4220,4225,4220,114
|
|
20231124,134100,230742335,4220,4225,4225,4220,77
|
|
20231124,134000,230417390,4220,4220,4220,4220,80
|
|
20231124,133900,230079790,4220,4215,4220,4215,198
|
|
20231124,133800,229245115,4220,4220,4220,4220,0
|
|
20231124,133700,229245115,4220,4220,4220,4220,180
|
|
20231124,133600,228485515,4220,4220,4220,4220,0
|
|
20231124,133500,228485515,4220,4220,4220,4220,100
|
|
20231124,133400,228063515,4230,4230,4230,4230,1
|
|
20231124,133300,228059285,4220,4220,4220,4220,190
|
|
20231124,133200,227257485,4215,4215,4215,4215,0
|
|
20231124,133100,227257485,4215,4220,4220,4215,55
|
|
20231124,133000,227025600,4220,4215,4220,4215,1523
|
|
20231124,132900,220599300,4220,4220,4220,4215,2137
|
|
20231124,132800,211582155,4220,4220,4220,4220,89
|
|
20231124,132700,211206575,4220,4220,4220,4220,989
|
|
20231124,132600,207032995,4220,4225,4225,4220,29
|
|
20231124,132500,206910610,4225,4225,4225,4225,0
|
|
20231124,132400,206910610,4225,4225,4225,4225,0
|
|
20231124,132300,206910610,4225,4220,4225,4220,189
|
|
20231124,132200,206112585,4220,4225,4225,4220,90
|
|
20231124,132100,205732780,4225,4225,4225,4225,1
|
|
20231124,132000,205728555,4220,4220,4225,4220,191
|
|
20231124,131900,204922530,4225,4225,4225,4225,96
|
|
20231124,131800,204516930,4225,4225,4225,4225,38
|
|
20231124,131700,204356380,4230,4230,4230,4230,150
|
|
20231124,131600,203721880,4225,4225,4225,4225,0
|
|
20231124,131500,203721880,4225,4230,4230,4225,190
|
|
20231124,131400,202918630,4225,4225,4225,4225,105
|
|
20231124,131300,202475005,4225,4225,4225,4225,90
|
|
20231124,131200,202094755,4225,4225,4225,4225,0
|
|
20231124,131100,202094755,4225,4225,4225,4225,189
|
|
20231124,131000,201296230,4225,4225,4225,4225,182
|
|
20231124,130900,200527280,4230,4225,4230,4225,211
|
|
20231124,130800,199635795,4230,4225,4235,4225,253
|
|
20231124,130700,198566850,4230,4230,4230,4230,183
|
|
20231124,130600,197792760,4225,4225,4225,4225,89
|
|
20231124,130500,197416735,4230,4230,4230,4230,6
|
|
20231124,130400,197391355,4230,4230,4230,4230,0
|
|
20231124,130300,197391355,4230,4230,4230,4230,31
|
|
20231124,130200,197260225,4225,4225,4225,4225,190
|
|
20231124,130100,196457475,4230,4230,4230,4230,1
|
|
20231124,130000,196453245,4225,4225,4225,4225,89
|
|
20231124,125900,196077220,4225,4225,4225,4225,257
|
|
20231124,125800,194991395,4225,4225,4225,4225,0
|
|
20231124,125700,194991395,4225,4225,4225,4225,90
|
|
20231124,125600,194611145,4230,4230,4230,4230,187
|
|
20231124,125500,193820135,4235,4230,4235,4230,111
|
|
20231124,125400,193350595,4235,4235,4235,4235,0
|
|
20231124,125300,193350595,4235,4235,4235,4235,69
|
|
20231124,125200,193058380,4245,4245,4245,4245,12
|
|
20231124,125100,193007440,4245,4235,4245,4235,73
|
|
20231124,125000,192698185,4235,4230,4235,4230,237
|
|
20231124,124900,191695450,4235,4235,4235,4235,69
|
|
20231124,124800,191403235,4230,4230,4230,4230,90
|
|
20231124,124700,191022535,4235,4235,4235,4235,12
|
|
20231124,124600,190971715,4235,4235,4235,4235,0
|
|
20231124,124500,190971715,4235,4235,4235,4235,358
|
|
20231124,124400,189455585,4230,4235,4235,4230,121
|
|
20231124,124300,188943600,4235,4235,4235,4235,0
|
|
20231124,124200,188943600,4235,4235,4235,4235,100
|
|
20231124,124100,188520100,4230,4230,4230,4230,100
|
|
20231124,124000,188097100,4230,4230,4230,4230,89
|
|
20231124,123900,187720630,4230,4230,4230,4230,90
|
|
20231124,123800,187339930,4235,4235,4250,4235,4
|
|
20231124,123700,187322975,4230,4235,4235,4230,92
|
|
20231124,123600,186933810,4235,4235,4235,4235,100
|
|
20231124,123500,186510310,4230,4235,4235,4230,209
|
|
20231124,123400,185626190,4235,4235,4235,4235,3
|
|
20231124,123300,185613485,4235,4235,4235,4235,85
|
|
20231124,123200,185253510,4230,4230,4230,4230,100
|
|
20231124,123100,184830510,4230,4230,4230,4230,90
|
|
20231124,123000,184449810,4235,4230,4235,4230,90
|
|
20231124,122900,184069105,4230,4230,4230,4230,100
|
|
20231124,122800,183646105,4235,4230,4235,4230,91
|
|
20231124,122700,183261170,4235,4235,4235,4235,0
|
|
20231124,122600,183261170,4235,4245,4260,4230,106
|
|
20231124,122500,182812660,4260,4230,4260,4230,366
|
|
20231124,122400,181264450,4225,4225,4225,4225,89
|
|
20231124,122300,180888425,4230,4235,4235,4230,2
|
|
20231124,122200,180879960,4245,4230,4250,4230,4
|
|
20231124,122100,180862995,4230,4230,4230,4230,0
|
|
20231124,122000,180862995,4230,4255,4255,4230,101
|
|
20231124,121900,180435660,4230,4230,4230,4230,0
|
|
20231124,121800,180435660,4230,4230,4230,4230,0
|
|
20231124,121700,180435660,4230,4230,4230,4225,354
|
|
20231124,121600,178938690,4235,4235,4235,4235,0
|
|
20231124,121500,178938690,4235,4235,4235,4230,100
|
|
20231124,121400,178515640,4235,4245,4245,4235,15
|
|
20231124,121300,178452105,4245,4245,4245,4245,1
|
|
20231124,121200,178447860,4235,4235,4235,4230,270
|
|
20231124,121100,177304860,4235,4235,4235,4235,218
|
|
20231124,121000,176381630,4230,4230,4230,4230,90
|
|
20231124,120900,176000930,4235,4235,4235,4235,0
|
|
20231124,120800,176000930,4235,4240,4240,4230,439
|
|
20231124,120700,174142750,4240,4240,4240,4240,0
|
|
20231124,120600,174142750,4240,4240,4240,4240,0
|
|
20231124,120500,174142750,4240,4240,4240,4240,0
|
|
20231124,120400,174142750,4240,4240,4240,4240,0
|
|
20231124,120300,174142750,4240,4240,4240,4240,0
|
|
20231124,120200,174142750,4240,4245,4245,4240,181
|
|
20231124,120100,173374905,4240,4240,4240,4240,94
|
|
20231124,120000,172976345,4245,4245,4245,4245,0
|
|
20231124,115900,172976345,4245,4235,4245,4235,236
|
|
20231124,115800,171976645,4240,4240,4240,4240,0
|
|
20231124,115700,171976645,4240,4235,4240,4235,91
|
|
20231124,115600,171591255,4240,4235,4240,4235,101
|
|
20231124,115500,171163515,4240,4240,4240,4235,202
|
|
20231124,115400,170307935,4240,4240,4240,4240,10
|
|
20231124,115300,170265535,4240,4235,4245,4235,285
|
|
20231124,115200,169058355,4240,4240,4240,4240,28
|
|
20231124,115100,168939635,4240,4240,4240,4240,60
|
|
20231124,115000,168685235,4245,4240,4245,4240,280
|
|
20231124,114900,167498025,4245,4250,4250,4245,23
|
|
20231124,114800,167400290,4250,4245,4250,4245,138
|
|
20231124,114700,166814475,4250,4255,4255,4250,441
|
|
20231124,114600,164940220,4250,4255,4255,4250,91
|
|
20231124,114500,164553465,4255,4255,4255,4255,0
|
|
20231124,114400,164553465,4255,4255,4255,4255,121
|
|
20231124,114300,164038610,4260,4260,4260,4260,1
|
|
20231124,114200,164034350,4255,4260,4260,4255,139
|
|
20231124,114100,163442655,4260,4260,4260,4260,6
|
|
20231124,114000,163417095,4260,4260,4260,4260,0
|
|
20231124,113900,163417095,4260,4260,4260,4260,195
|
|
20231124,113800,162586395,4255,4255,4255,4255,100
|
|
20231124,113700,162160895,4255,4255,4255,4255,89
|
|
20231124,113600,161782200,4255,4255,4255,4255,0
|
|
20231124,113500,161782200,4255,4255,4255,4255,90
|
|
20231124,113400,161399250,4280,4280,4280,4280,0
|
|
20231124,113300,161399250,4280,4280,4280,4280,0
|
|
20231124,113200,161399250,4280,4255,4280,4255,200
|
|
20231124,113100,160547410,4255,4255,4255,4255,89
|
|
20231124,113000,160168715,4255,4255,4255,4255,140
|
|
20231124,112900,159573015,4255,4255,4255,4255,100
|
|
20231124,112800,159147515,4260,4255,4260,4255,102
|
|
20231124,112700,158713495,4260,4260,4260,4260,310
|
|
20231124,112600,157392895,4260,4255,4260,4255,190
|
|
20231124,112500,156584440,4255,4255,4255,4255,0
|
|
20231124,112400,156584440,4255,4255,4255,4255,90
|
|
20231124,112300,156201490,4255,4260,4260,4255,145
|
|
20231124,112200,155584315,4260,4260,4260,4260,0
|
|
20231124,112100,155584315,4260,4260,4260,4260,0
|
|
20231124,112000,155584315,4260,4260,4260,4260,0
|
|
20231124,111900,155584315,4260,4260,4260,4260,0
|
|
20231124,111800,155584315,4260,4260,4260,4260,0
|
|
20231124,111700,155584315,4260,4255,4260,4255,339
|
|
20231124,111600,154141125,4260,4260,4260,4260,10
|
|
20231124,111500,154098525,4260,4260,4260,4260,388
|
|
20231124,111400,152445645,4260,4260,4260,4260,150
|
|
20231124,111300,151806645,4260,4265,4265,4260,295
|
|
20231124,111200,150549420,4265,4265,4265,4265,99
|
|
20231124,111100,150127185,4265,4265,4265,4265,89
|
|
20231124,111000,149747600,4265,4265,4265,4265,100
|
|
20231124,110900,149321100,4280,4280,4280,4280,0
|
|
20231124,110800,149321100,4280,4260,4280,4260,282
|
|
20231124,110700,148119290,4265,4265,4265,4265,1
|
|
20231124,110600,148115025,4265,4270,4270,4260,175
|
|
20231124,110500,147369090,4265,4265,4265,4265,399
|
|
20231124,110400,145667355,4270,4270,4270,4270,1
|
|
20231124,110300,145663085,4275,4275,4275,4275,3
|
|
20231124,110200,145650260,4265,4260,4265,4260,193
|
|
20231124,110100,144827615,4260,4260,4260,4260,89
|
|
20231124,110000,144448475,4265,4265,4265,4265,102
|
|
20231124,105900,144013445,4275,4275,4275,4275,5
|
|
20231124,105800,143992070,4280,4265,4280,4265,101
|
|
20231124,105700,143561240,4265,4265,4265,4265,202
|
|
20231124,105600,142699710,4265,4260,4265,4260,101
|
|
20231124,105500,142269445,4260,4260,4260,4260,89
|
|
20231124,105400,141890305,4260,4260,4260,4260,0
|
|
20231124,105300,141890305,4260,4255,4260,4255,104
|
|
20231124,105200,141447765,4260,4260,4260,4260,6
|
|
20231124,105100,141422205,4280,4280,4280,4280,50
|
|
20231124,105000,141208205,4280,4255,4280,4255,290
|
|
20231124,104900,139973730,4260,4260,4260,4260,0
|
|
20231124,104800,139973730,4260,4275,4280,4260,13
|
|
20231124,104700,139918180,4275,4250,4275,4250,142
|
|
20231124,104600,139313880,4250,4255,4255,4250,169
|
|
20231124,104500,138595285,4255,4255,4255,4255,0
|
|
20231124,104400,138595285,4255,4255,4255,4255,135
|
|
20231124,104300,138020860,4255,4260,4260,4255,24
|
|
20231124,104200,137918735,4255,4260,4260,4255,91
|
|
20231124,104100,137531525,4270,4250,4270,4250,229
|
|
20231124,104000,136557565,4255,4260,4260,4255,55
|
|
20231124,103900,136323535,4255,4265,4270,4255,93
|
|
20231124,103800,135927760,4265,4265,4265,4260,158
|
|
20231124,103700,135254135,4260,4275,4275,4260,13
|
|
20231124,103600,135198710,4285,4270,4285,4270,7
|
|
20231124,103500,135168775,4255,4250,4255,4250,877
|
|
20231124,103400,131440530,4255,4255,4255,4255,10
|
|
20231124,103300,131397980,4255,4255,4255,4250,119
|
|
20231124,103200,130892005,4255,4255,4255,4255,90
|
|
20231124,103100,130509055,4260,4265,4265,4260,100
|
|
20231124,103000,130083005,4260,4270,4285,4260,716
|
|
20231124,102900,127028820,4310,4250,4355,4250,1691
|
|
20231124,102800,119744705,4250,4240,4250,4240,554
|
|
20231124,102700,117394355,4240,4240,4240,4240,1
|
|
20231124,102600,117390115,4235,4235,4235,4235,391
|
|
20231124,102500,115734230,4235,4235,4235,4235,190
|
|
20231124,102400,114929580,4235,4235,4235,4235,91
|
|
20231124,102300,114544195,4235,4235,4235,4235,29
|
|
20231124,102200,114421380,4235,4235,4235,4235,211
|
|
20231124,102100,113527795,4240,4240,4240,4240,0
|
|
20231124,102000,113527795,4240,4240,4240,4240,90
|
|
20231124,101900,113146195,4240,4240,4240,4235,145
|
|
20231124,101800,112531840,4240,4240,4240,4240,15
|
|
20231124,101700,112468240,4235,4235,4240,4235,141
|
|
20231124,101600,111870855,4245,4240,4245,4240,2
|
|
20231124,101500,111862370,4235,4235,4235,4230,126
|
|
20231124,101400,111329210,4235,4235,4235,4235,90
|
|
20231124,101300,110948060,4230,4235,4235,4230,943
|
|
20231124,101200,106959165,4235,4235,4235,4235,9
|
|
20231124,101100,106921050,4230,4230,4235,4230,145
|
|
20231124,101000,106307695,4230,4235,4250,4230,140
|
|
20231124,100900,105715445,4230,4230,4230,4230,1081
|
|
20231124,100800,101142815,4225,4225,4225,4220,207
|
|
20231124,100700,100268685,4225,4225,4225,4225,2
|
|
20231124,100600,100260235,4225,4220,4225,4220,249
|
|
20231124,100500,99208680,4220,4220,4220,4220,66
|
|
20231124,100400,98930160,4220,4220,4225,4220,79
|
|
20231124,100300,98596705,4230,4225,4230,4225,110
|
|
20231124,100200,98131765,4225,4225,4225,4225,27
|
|
20231124,100100,98017690,4225,4220,4225,4215,373
|
|
20231124,100000,96444330,4215,4215,4215,4215,0
|
|
20231124,095900,96444330,4215,4215,4215,4215,90
|
|
20231124,095800,96064980,4215,4215,4215,4215,110
|
|
20231124,095700,95601330,4215,4220,4220,4215,108
|
|
20231124,095600,95146015,4220,4210,4220,4210,162
|
|
20231124,095500,94463495,4210,4210,4210,4210,3
|
|
20231124,095400,94450865,4225,4205,4225,4205,141
|
|
20231124,095300,93857940,4205,4210,4210,4200,191
|
|
20231124,095200,93055650,4205,4210,4210,4205,100
|
|
20231124,095100,92634900,4210,4210,4210,4210,10
|
|
20231124,095000,92592800,4210,4205,4210,4205,235
|
|
20231124,094900,91603925,4205,4200,4225,4200,152
|
|
20231124,094800,90965465,4200,4200,4200,4200,757
|
|
20231124,094700,87786065,4195,4195,4200,4195,1039
|
|
20231124,094600,83427360,4200,4205,4205,4200,151
|
|
20231124,094500,82793155,4200,4200,4200,4200,153
|
|
20231124,094400,82150555,4200,4200,4200,4200,92
|
|
20231124,094300,81764155,4200,4200,4200,4200,104
|
|
20231124,094200,81327355,4200,4225,4225,4200,66
|
|
20231124,094100,81050130,4195,4200,4230,4195,248
|
|
20231124,094000,80006240,4200,4200,4200,4200,1
|
|
20231124,093900,80002040,4230,4225,4230,4195,151
|
|
20231124,093800,79364855,4230,4205,4245,4205,459
|
|
20231124,093700,77433740,4200,4200,4200,4200,100
|
|
20231124,093600,77013740,4195,4200,4205,4195,150
|
|
20231124,093500,76383875,4200,4195,4205,4195,424
|
|
20231124,093400,74604960,4195,4200,4205,4190,804
|
|
20231124,093300,71230115,4190,4200,4200,4190,21
|
|
20231124,093200,71142005,4190,4170,4205,4165,388
|
|
20231124,093100,69519820,4170,4225,4225,4160,7463
|
|
20231124,093000,38171675,4225,4225,4225,4225,132
|
|
20231124,092900,37613975,4225,4225,4225,4225,65
|
|
20231124,092800,37339350,4220,4225,4225,4220,119
|
|
20231124,092700,36837165,4225,4220,4225,4220,450
|
|
20231124,092600,34938140,4225,4225,4225,4215,1013
|
|
20231124,092500,30663905,4225,4235,4235,4225,1701
|
|
20231124,092400,23473620,4240,4235,4240,4235,100
|
|
20231124,092300,23049975,4230,4230,4235,4230,4
|
|
20231124,092200,23033050,4235,4240,4240,4235,38
|
|
20231124,092100,22872070,4240,4240,4240,4240,5
|
|
20231124,092000,22850870,4240,4230,4255,4230,4
|
|
20231124,091900,22833915,4230,4250,4250,4230,104
|
|
20231124,091800,22393925,4260,4235,4260,4230,1104
|
|
20231124,091700,17717730,4270,4265,4270,4265,104
|
|
20231124,091600,17273705,4280,4280,4280,4280,0
|
|
20231124,091500,17273705,4280,4265,4280,4220,769
|
|
20231124,091400,14017155,4280,4285,4285,4280,111
|
|
20231124,091300,13542070,4285,4285,4285,4285,35
|
|
20231124,091200,13392095,4285,4285,4285,4285,120
|
|
20231124,091100,12877895,4285,4285,4285,4285,0
|
|
20231124,091000,12877895,4285,4285,4285,4285,2
|
|
20231124,090900,12869325,4275,4280,4280,4275,736
|
|
20231124,090800,9722715,4280,4280,4280,4280,132
|
|
20231124,090700,9157755,4285,4310,4310,4280,774
|
|
20231124,090600,5842290,4285,4285,4285,4285,0
|
|
20231124,090500,5842290,4285,4290,4290,4285,321
|
|
20231124,090400,4466300,4295,4295,4295,4295,60
|
|
20231124,090300,4208600,4335,4335,4340,4335,105
|
|
20231124,090200,3753405,4340,4355,4355,4335,105
|
|
20231124,090100,3298195,4370,4280,4370,4275,419
|
|
20231124,090000,1496250,4275,4275,4275,4275,350
|