682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,201900,558074505,4790,4790,4790,4790,2920
|
|
20231122,201800,558074505,4790,4790,4790,4790,0
|
|
20231122,201700,558074505,4790,4790,4790,4790,0
|
|
20231122,201600,558074505,4790,4790,4790,4790,0
|
|
20231122,201500,558074505,4790,4790,4790,4790,0
|
|
20231122,201400,558074505,4790,4790,4790,4790,0
|
|
20231122,201300,558074505,4790,4790,4790,4790,0
|
|
20231122,201200,558074505,4790,4790,4790,4790,0
|
|
20231122,201100,558074505,4790,4790,4790,4790,0
|
|
20231122,201000,558074505,4790,4790,4790,4790,0
|
|
20231122,200900,558074505,4790,4790,4790,4790,0
|
|
20231122,200800,558074505,4790,4790,4790,4790,0
|
|
20231122,200700,558074505,4790,4790,4790,4790,0
|
|
20231122,200600,558074505,4790,4790,4790,4790,0
|
|
20231122,200500,558074505,4790,4790,4790,4790,0
|
|
20231122,200400,558074505,4790,4790,4790,4790,0
|
|
20231122,200300,558074505,4790,4790,4790,4790,0
|
|
20231122,200200,558074505,4790,4790,4790,4790,0
|
|
20231122,200100,558074505,4790,4790,4790,4790,0
|
|
20231122,200000,558074505,4790,4790,4790,4790,0
|
|
20231122,195900,558074505,4790,4790,4790,4790,0
|
|
20231122,195800,558074505,4790,4790,4790,4790,0
|
|
20231122,195700,558074505,4790,4790,4790,4790,0
|
|
20231122,195600,558074505,4790,4790,4790,4790,0
|
|
20231122,195500,558074505,4790,4790,4790,4790,0
|
|
20231122,195400,558074505,4790,4790,4790,4790,0
|
|
20231122,195300,558074505,4790,4790,4790,4790,0
|
|
20231122,195200,558074505,4790,4790,4790,4790,0
|
|
20231122,195100,558074505,4790,4790,4790,4790,0
|
|
20231122,195000,558074505,4790,4790,4790,4790,0
|
|
20231122,194900,558074505,4790,4790,4790,4790,2920
|
|
20231122,194800,558074505,4790,4790,4790,4790,0
|
|
20231122,194700,558074505,4790,4790,4790,4790,0
|
|
20231122,194600,558074505,4790,4790,4790,4790,0
|
|
20231122,194500,558074505,4790,4790,4790,4790,0
|
|
20231122,194400,558074505,4790,4790,4790,4790,0
|
|
20231122,194300,558074505,4790,4790,4790,4790,0
|
|
20231122,194200,558074505,4790,4790,4790,4790,0
|
|
20231122,194100,558074505,4790,4790,4790,4790,0
|
|
20231122,194000,558074505,4790,4790,4790,4790,0
|
|
20231122,193900,558074505,4790,4790,4790,4790,0
|
|
20231122,193800,558074505,4790,4790,4790,4790,0
|
|
20231122,193700,558074505,4790,4790,4790,4790,0
|
|
20231122,193600,558074505,4790,4790,4790,4790,0
|
|
20231122,193500,558074505,4790,4790,4790,4790,0
|
|
20231122,193400,558074505,4790,4790,4790,4790,0
|
|
20231122,193300,558074505,4790,4790,4790,4790,0
|
|
20231122,193200,558074505,4790,4790,4790,4790,0
|
|
20231122,193100,558074505,4790,4790,4790,4790,0
|
|
20231122,193000,558074505,4790,4790,4790,4790,0
|
|
20231122,192900,558074505,4790,4790,4790,4790,0
|
|
20231122,192800,558074505,4790,4790,4790,4790,0
|
|
20231122,192700,558074505,4790,4790,4790,4790,0
|
|
20231122,192600,558074505,4790,4790,4790,4790,0
|
|
20231122,192500,558074505,4790,4790,4790,4790,0
|
|
20231122,192400,558074505,4790,4790,4790,4790,0
|
|
20231122,192300,558074505,4790,4790,4790,4790,0
|
|
20231122,192200,558074505,4790,4790,4790,4790,0
|
|
20231122,192100,558074505,4790,4790,4790,4790,0
|
|
20231122,192000,558074505,4790,4790,4790,4790,0
|
|
20231122,191900,558074505,4790,4790,4790,4790,2920
|
|
20231122,191800,558074505,4790,4790,4790,4790,0
|
|
20231122,191700,558074505,4790,4790,4790,4790,0
|
|
20231122,191600,558074505,4790,4790,4790,4790,0
|
|
20231122,191500,558074505,4790,4790,4790,4790,0
|
|
20231122,191400,558074505,4790,4790,4790,4790,0
|
|
20231122,191300,558074505,4790,4790,4790,4790,0
|
|
20231122,191200,558074505,4790,4790,4790,4790,0
|
|
20231122,191100,558074505,4790,4790,4790,4790,0
|
|
20231122,191000,558074505,4790,4790,4790,4790,0
|
|
20231122,190900,558074505,4790,4790,4790,4790,0
|
|
20231122,190800,558074505,4790,4790,4790,4790,0
|
|
20231122,190700,558074505,4790,4790,4790,4790,0
|
|
20231122,190600,558074505,4790,4790,4790,4790,0
|
|
20231122,190500,558074505,4790,4790,4790,4790,0
|
|
20231122,190400,558074505,4790,4790,4790,4790,0
|
|
20231122,190300,558074505,4790,4790,4790,4790,0
|
|
20231122,190200,558074505,4790,4790,4790,4790,0
|
|
20231122,190100,558074505,4790,4790,4790,4790,0
|
|
20231122,190000,558074505,4790,4790,4790,4790,0
|
|
20231122,185900,558074505,4790,4790,4790,4790,0
|
|
20231122,185800,558074505,4790,4790,4790,4790,0
|
|
20231122,185700,558074505,4790,4790,4790,4790,0
|
|
20231122,185600,558074505,4790,4790,4790,4790,0
|
|
20231122,185500,558074505,4790,4790,4790,4790,0
|
|
20231122,185400,558074505,4790,4790,4790,4790,0
|
|
20231122,185300,558074505,4790,4790,4790,4790,0
|
|
20231122,185200,558074505,4790,4790,4790,4790,0
|
|
20231122,185100,558074505,4790,4790,4790,4790,0
|
|
20231122,185000,558074505,4790,4790,4790,4790,0
|
|
20231122,184900,558074505,4790,4790,4790,4790,2920
|
|
20231122,184800,558074505,4790,4790,4790,4790,0
|
|
20231122,184700,558074505,4790,4790,4790,4790,0
|
|
20231122,184600,558074505,4790,4790,4790,4790,0
|
|
20231122,184500,558074505,4790,4790,4790,4790,0
|
|
20231122,184400,558074505,4790,4790,4790,4790,0
|
|
20231122,184300,558074505,4790,4790,4790,4790,0
|
|
20231122,184200,558074505,4790,4790,4790,4790,0
|
|
20231122,184100,558074505,4790,4790,4790,4790,0
|
|
20231122,184000,558074505,4790,4790,4790,4790,0
|
|
20231122,183900,558074505,4790,4790,4790,4790,0
|
|
20231122,183800,558074505,4790,4790,4790,4790,0
|
|
20231122,183700,558074505,4790,4790,4790,4790,0
|
|
20231122,183600,558074505,4790,4790,4790,4790,0
|
|
20231122,183500,558074505,4790,4790,4790,4790,0
|
|
20231122,183400,558074505,4790,4790,4790,4790,0
|
|
20231122,183300,558074505,4790,4790,4790,4790,0
|
|
20231122,183200,558074505,4790,4790,4790,4790,0
|
|
20231122,183100,558074505,4790,4790,4790,4790,0
|
|
20231122,183000,558074505,4790,4790,4790,4790,0
|
|
20231122,182900,558074505,4790,4790,4790,4790,0
|
|
20231122,182800,558074505,4790,4790,4790,4790,0
|
|
20231122,182700,558074505,4790,4790,4790,4790,0
|
|
20231122,182600,558074505,4790,4790,4790,4790,0
|
|
20231122,182500,558074505,4790,4790,4790,4790,0
|
|
20231122,182400,558074505,4790,4790,4790,4790,0
|
|
20231122,182300,558074505,4790,4790,4790,4790,0
|
|
20231122,182200,558074505,4790,4790,4790,4790,0
|
|
20231122,182100,558074505,4790,4790,4790,4790,0
|
|
20231122,182000,558074505,4790,4790,4790,4790,0
|
|
20231122,181900,558074505,4790,4790,4790,4790,2920
|
|
20231122,181800,558074505,4790,4790,4790,4790,0
|
|
20231122,181700,558074505,4790,4790,4790,4790,0
|
|
20231122,181600,558074505,4790,4790,4790,4790,0
|
|
20231122,181500,558074505,4790,4790,4790,4790,0
|
|
20231122,181400,558074505,4790,4790,4790,4790,0
|
|
20231122,181300,558074505,4790,4790,4790,4790,0
|
|
20231122,181200,558074505,4790,4790,4790,4790,0
|
|
20231122,181100,558074505,4790,4790,4790,4790,0
|
|
20231122,181000,558074505,4790,4790,4790,4790,0
|
|
20231122,180900,558074505,4790,4790,4790,4790,0
|
|
20231122,180800,558074505,4790,4790,4790,4790,0
|
|
20231122,180700,558074505,4790,4790,4790,4790,0
|
|
20231122,180600,558074505,4790,4790,4790,4790,0
|
|
20231122,180500,558074505,4790,4790,4790,4790,0
|
|
20231122,180400,558074505,4790,4790,4790,4790,0
|
|
20231122,180300,558074505,4790,4790,4790,4790,0
|
|
20231122,180200,558074505,4790,4790,4790,4790,0
|
|
20231122,180100,558074505,4790,4790,4790,4790,0
|
|
20231122,180000,558074505,4790,4790,4790,4790,0
|
|
20231122,175900,558074505,4790,4790,4790,4790,0
|
|
20231122,175800,558074505,4790,4790,4790,4790,0
|
|
20231122,175700,558074505,4790,4790,4790,4790,0
|
|
20231122,175600,558074505,4790,4790,4790,4790,0
|
|
20231122,175500,558074505,4790,4790,4790,4790,0
|
|
20231122,175400,558074505,4790,4790,4790,4790,0
|
|
20231122,175300,558074505,4790,4790,4790,4790,0
|
|
20231122,175200,558074505,4790,4790,4790,4790,0
|
|
20231122,175100,558074505,4790,4790,4790,4790,0
|
|
20231122,175000,558074505,4790,4790,4790,4790,0
|
|
20231122,174900,558074505,4790,4790,4790,4790,2920
|
|
20231122,174800,558074505,4790,4790,4790,4790,0
|
|
20231122,174700,558074505,4790,4790,4790,4790,0
|
|
20231122,174600,558074505,4790,4790,4790,4790,0
|
|
20231122,174500,558074505,4790,4790,4790,4790,0
|
|
20231122,174400,558074505,4790,4790,4790,4790,0
|
|
20231122,174300,558074505,4790,4790,4790,4790,0
|
|
20231122,174200,558074505,4790,4790,4790,4790,0
|
|
20231122,174100,558074505,4790,4790,4790,4790,0
|
|
20231122,174000,558074505,4790,4790,4790,4790,0
|
|
20231122,173900,558074505,4790,4790,4790,4790,0
|
|
20231122,173800,558074505,4790,4790,4790,4790,0
|
|
20231122,173700,558074505,4790,4790,4790,4790,0
|
|
20231122,173600,558074505,4790,4790,4790,4790,0
|
|
20231122,173500,558074505,4790,4790,4790,4790,0
|
|
20231122,173400,558074505,4790,4790,4790,4790,0
|
|
20231122,173300,558074505,4790,4790,4790,4790,0
|
|
20231122,173200,558074505,4790,4790,4790,4790,0
|
|
20231122,173100,558074505,4790,4790,4790,4790,0
|
|
20231122,173000,558074505,4790,4790,4790,4790,0
|
|
20231122,172900,558074505,4790,4790,4790,4790,0
|
|
20231122,172800,558074505,4790,4790,4790,4790,0
|
|
20231122,172700,558074505,4790,4790,4790,4790,0
|
|
20231122,172600,558074505,4790,4790,4790,4790,0
|
|
20231122,172500,558074505,4790,4790,4790,4790,0
|
|
20231122,172400,558074505,4790,4790,4790,4790,0
|
|
20231122,172300,558074505,4790,4790,4790,4790,0
|
|
20231122,172200,558074505,4790,4790,4790,4790,0
|
|
20231122,172100,558074505,4790,4790,4790,4790,0
|
|
20231122,172000,558074505,4790,4790,4790,4790,0
|
|
20231122,171900,558074505,4790,4790,4790,4790,2920
|
|
20231122,171800,558074505,4790,4790,4790,4790,0
|
|
20231122,171700,558074505,4790,4790,4790,4790,0
|
|
20231122,171600,558074505,4790,4790,4790,4790,0
|
|
20231122,171500,558074505,4790,4790,4790,4790,0
|
|
20231122,171400,558074505,4790,4790,4790,4790,0
|
|
20231122,171300,558074505,4790,4790,4790,4790,0
|
|
20231122,171200,558074505,4790,4790,4790,4790,0
|
|
20231122,171100,558074505,4790,4790,4790,4790,0
|
|
20231122,171000,558074505,4790,4790,4790,4790,0
|
|
20231122,170900,558074505,4790,4790,4790,4790,0
|
|
20231122,170800,558074505,4790,4790,4790,4790,0
|
|
20231122,170700,558074505,4790,4790,4790,4790,0
|
|
20231122,170600,558074505,4790,4790,4790,4790,0
|
|
20231122,170500,558074505,4790,4790,4790,4790,0
|
|
20231122,170400,558074505,4790,4790,4790,4790,0
|
|
20231122,170300,558074505,4790,4790,4790,4790,0
|
|
20231122,170200,558074505,4790,4790,4790,4790,0
|
|
20231122,170100,558074505,4790,4790,4790,4790,0
|
|
20231122,170000,558074505,4790,4790,4790,4790,0
|
|
20231122,165900,558074505,4790,4790,4790,4790,0
|
|
20231122,165800,558074505,4790,4790,4790,4790,0
|
|
20231122,165700,558074505,4790,4790,4790,4790,0
|
|
20231122,165600,558074505,4790,4790,4790,4790,0
|
|
20231122,165500,558074505,4790,4790,4790,4790,0
|
|
20231122,165400,558074505,4790,4790,4790,4790,0
|
|
20231122,165300,558074505,4790,4790,4790,4790,0
|
|
20231122,165200,558074505,4790,4790,4790,4790,0
|
|
20231122,165100,558074505,4790,4790,4790,4790,0
|
|
20231122,165000,558074505,4790,4790,4790,4790,0
|
|
20231122,164900,558074505,4790,4790,4790,4790,2920
|
|
20231122,164800,558074505,4790,4790,4790,4790,0
|
|
20231122,164700,558074505,4790,4790,4790,4790,0
|
|
20231122,164600,558074505,4790,4790,4790,4790,0
|
|
20231122,164500,558074505,4790,4790,4790,4790,0
|
|
20231122,164400,558074505,4790,4790,4790,4790,0
|
|
20231122,164300,558074505,4790,4790,4790,4790,0
|
|
20231122,164200,558074505,4790,4790,4790,4790,0
|
|
20231122,164100,558074505,4790,4790,4790,4790,0
|
|
20231122,164000,558074505,4790,4790,4790,4790,0
|
|
20231122,163900,558074505,4790,4790,4790,4790,0
|
|
20231122,163800,558074505,4790,4790,4790,4790,0
|
|
20231122,163700,558074505,4790,4790,4790,4790,0
|
|
20231122,163600,558074505,4790,4790,4790,4790,0
|
|
20231122,163500,558074505,4790,4790,4790,4790,0
|
|
20231122,163400,558074505,4790,4790,4790,4790,0
|
|
20231122,163300,558074505,4790,4790,4790,4790,0
|
|
20231122,163200,558074505,4790,4790,4790,4790,0
|
|
20231122,163100,558074505,4790,4790,4790,4790,0
|
|
20231122,163000,558074505,4790,4790,4790,4790,0
|
|
20231122,162900,558074505,4790,4790,4790,4790,0
|
|
20231122,162800,558074505,4790,4790,4790,4790,0
|
|
20231122,162700,558074505,4790,4790,4790,4790,0
|
|
20231122,162600,558074505,4790,4790,4790,4790,0
|
|
20231122,162500,558074505,4790,4790,4790,4790,0
|
|
20231122,162400,558074505,4790,4790,4790,4790,0
|
|
20231122,162300,558074505,4790,4790,4790,4790,0
|
|
20231122,162200,558074505,4790,4790,4790,4790,0
|
|
20231122,162100,558074505,4790,4790,4790,4790,0
|
|
20231122,162000,558074505,4790,4790,4790,4790,0
|
|
20231122,161900,558074505,4790,4790,4790,4790,2920
|
|
20231122,161800,558074505,4790,4790,4790,4790,0
|
|
20231122,161700,558074505,4790,4790,4790,4790,0
|
|
20231122,161600,558074505,4790,4790,4790,4790,0
|
|
20231122,161500,558074505,4790,4790,4790,4790,0
|
|
20231122,161400,558074505,4790,4790,4790,4790,0
|
|
20231122,161300,558074505,4790,4790,4790,4790,0
|
|
20231122,161200,558074505,4790,4790,4790,4790,0
|
|
20231122,161100,558074505,4790,4790,4790,4790,0
|
|
20231122,161000,558074505,4790,4790,4790,4790,0
|
|
20231122,160900,558074505,4790,4790,4790,4790,0
|
|
20231122,160800,558074505,4790,4790,4790,4790,0
|
|
20231122,160700,558074505,4790,4790,4790,4790,0
|
|
20231122,160600,558074505,4790,4790,4790,4790,0
|
|
20231122,160500,558074505,4790,4790,4790,4790,0
|
|
20231122,160400,558074505,4790,4790,4790,4790,0
|
|
20231122,160300,558074505,4790,4790,4790,4790,0
|
|
20231122,160200,558074505,4790,4790,4790,4790,0
|
|
20231122,160100,558074505,4790,4790,4790,4790,0
|
|
20231122,160000,558074505,4790,4790,4790,4790,0
|
|
20231122,155900,558074505,4790,4790,4790,4790,0
|
|
20231122,155800,558074505,4790,4790,4790,4790,0
|
|
20231122,155700,558074505,4790,4790,4790,4790,0
|
|
20231122,155600,558074505,4790,4790,4790,4790,0
|
|
20231122,155500,558074505,4790,4790,4790,4790,0
|
|
20231122,155400,558074505,4790,4790,4790,4790,0
|
|
20231122,155300,558074505,4790,4790,4790,4790,0
|
|
20231122,155200,558074505,4790,4790,4790,4790,0
|
|
20231122,155100,558074505,4790,4790,4790,4790,0
|
|
20231122,155000,558074505,4790,4790,4790,4790,0
|
|
20231122,154900,558074505,4790,4790,4790,4790,2920
|
|
20231122,154800,558074505,4790,4790,4790,4790,0
|
|
20231122,154700,558074505,4790,4790,4790,4790,0
|
|
20231122,154600,558074505,4790,4790,4790,4790,0
|
|
20231122,154500,558074505,4790,4790,4790,4790,0
|
|
20231122,154400,558074505,4790,4790,4790,4790,0
|
|
20231122,154300,558074505,4790,4790,4790,4790,0
|
|
20231122,154200,558074505,4790,4790,4790,4790,0
|
|
20231122,154100,558074505,4790,4790,4790,4790,0
|
|
20231122,154000,558074505,4790,4790,4790,4790,0
|
|
20231122,153900,558074505,4790,4790,4790,4790,0
|
|
20231122,153800,558074505,4790,4790,4790,4790,0
|
|
20231122,153700,558074505,4790,4790,4790,4790,0
|
|
20231122,153600,558074505,4790,4790,4790,4790,0
|
|
20231122,153500,558074505,4790,4790,4790,4790,0
|
|
20231122,153400,558074505,4790,4790,4790,4790,0
|
|
20231122,153300,558074505,4790,4790,4790,4790,0
|
|
20231122,153200,558074505,4790,4790,4790,4790,0
|
|
20231122,153100,558074505,4790,4790,4790,4790,0
|
|
20231122,153000,558074505,4790,4790,4790,4790,2920
|
|
20231122,152900,544087705,4805,4805,4805,4805,0
|
|
20231122,152800,544087705,4805,4805,4805,4805,0
|
|
20231122,152700,544087705,4805,4805,4805,4805,0
|
|
20231122,152600,544087705,4805,4805,4805,4805,0
|
|
20231122,152500,544087705,4805,4805,4805,4805,0
|
|
20231122,152400,544087705,4805,4805,4805,4805,0
|
|
20231122,152300,544087705,4805,4805,4805,4805,0
|
|
20231122,152200,544087705,4805,4805,4805,4805,0
|
|
20231122,152100,544087705,4805,4805,4805,4805,0
|
|
20231122,152000,544087705,4805,4805,4805,4805,0
|
|
20231122,151900,544087705,4805,4805,4805,4805,2
|
|
20231122,151800,544078095,4800,4795,4800,4795,391
|
|
20231122,151700,542203195,4800,4805,4805,4800,1403
|
|
20231122,151600,535468245,4805,4805,4805,4805,7
|
|
20231122,151500,535434610,4800,4805,4805,4800,111
|
|
20231122,151400,534901645,4805,4800,4805,4800,132
|
|
20231122,151300,534267970,4805,4805,4805,4805,227
|
|
20231122,151200,533177235,4805,4805,4805,4800,2233
|
|
20231122,151100,522457800,4805,4805,4805,4805,0
|
|
20231122,151000,522457800,4805,4810,4810,4805,97
|
|
20231122,150900,521991590,4805,4805,4805,4805,74
|
|
20231122,150800,521636020,4805,4810,4810,4805,386
|
|
20231122,150700,519781060,4810,4810,4810,4810,40
|
|
20231122,150600,519588660,4805,4810,4810,4805,209
|
|
20231122,150500,518584410,4810,4805,4810,4805,43
|
|
20231122,150400,518377745,4805,4805,4805,4805,21
|
|
20231122,150300,518276840,4810,4805,4810,4805,61
|
|
20231122,150200,517983525,4805,4810,4810,4805,529
|
|
20231122,150100,515441630,4805,4805,4805,4805,0
|
|
20231122,150000,515441630,4805,4805,4805,4805,19
|
|
20231122,145900,515350335,4805,4810,4810,4805,1726
|
|
20231122,145800,507052220,4810,4820,4820,4810,171
|
|
20231122,145700,506228785,4820,4820,4820,4820,1
|
|
20231122,145600,506223965,4815,4815,4815,4815,1
|
|
20231122,145500,506219150,4815,4815,4815,4815,1
|
|
20231122,145400,506214335,4815,4815,4815,4815,50
|
|
20231122,145300,505973585,4815,4815,4815,4815,0
|
|
20231122,145200,505973585,4815,4815,4815,4815,0
|
|
20231122,145100,505973585,4815,4815,4815,4815,30
|
|
20231122,145000,505829135,4815,4815,4815,4810,121
|
|
20231122,144900,505246995,4830,4830,4830,4830,0
|
|
20231122,144800,505246995,4830,4810,4830,4810,111
|
|
20231122,144700,504712865,4810,4810,4810,4810,15
|
|
20231122,144600,504640715,4820,4820,4820,4820,230
|
|
20231122,144500,503532115,4820,4810,4820,4810,220
|
|
20231122,144400,502473215,4810,4810,4810,4810,0
|
|
20231122,144300,502473215,4810,4810,4810,4810,22
|
|
20231122,144200,502367395,4820,4820,4820,4820,0
|
|
20231122,144100,502367395,4820,4820,4820,4820,0
|
|
20231122,144000,502367395,4820,4820,4820,4820,0
|
|
20231122,143900,502367395,4820,4810,4820,4810,226
|
|
20231122,143800,501280085,4810,4815,4815,4810,260
|
|
20231122,143700,500028735,4815,4815,4815,4815,0
|
|
20231122,143600,500028735,4815,4810,4815,4810,334
|
|
20231122,143500,498420530,4815,4820,4820,4815,2613
|
|
20231122,143400,485831615,4830,4830,4830,4830,1
|
|
20231122,143300,485826785,4825,4825,4825,4825,3
|
|
20231122,143200,485812310,4830,4830,4830,4830,14
|
|
20231122,143100,485744690,4835,4825,4835,4820,1920
|
|
20231122,143000,476482015,4825,4840,4840,4825,61
|
|
20231122,142900,476187075,4825,4830,4830,4825,271
|
|
20231122,142800,474879490,4830,4830,4840,4830,1580
|
|
20231122,142700,467248080,4830,4830,4830,4830,50
|
|
20231122,142600,467006580,4840,4840,4840,4840,0
|
|
20231122,142500,467006580,4840,4840,4840,4840,41
|
|
20231122,142400,466808140,4840,4840,4840,4840,133
|
|
20231122,142300,466164420,4835,4835,4835,4835,0
|
|
20231122,142200,466164420,4835,4835,4835,4835,52
|
|
20231122,142100,465913000,4835,4835,4835,4835,0
|
|
20231122,142000,465913000,4835,4835,4835,4835,10
|
|
20231122,141900,465864650,4840,4840,4840,4840,60
|
|
20231122,141800,465574250,4840,4840,4840,4840,56
|
|
20231122,141700,465303210,4840,4840,4840,4840,342
|
|
20231122,141600,463647930,4840,4840,4840,4840,10
|
|
20231122,141500,463599530,4840,4840,4840,4840,0
|
|
20231122,141400,463599530,4840,4840,4840,4840,0
|
|
20231122,141300,463599530,4840,4835,4840,4835,630
|
|
20231122,141200,460553475,4840,4840,4840,4840,8
|
|
20231122,141100,460514755,4840,4840,4840,4840,324
|
|
20231122,141000,458946595,4840,4840,4840,4840,0
|
|
20231122,140900,458946595,4840,4840,4840,4840,0
|
|
20231122,140800,458946595,4840,4840,4840,4840,1
|
|
20231122,140700,458941755,4835,4835,4835,4835,1
|
|
20231122,140600,458936920,4835,4840,4840,4835,12
|
|
20231122,140500,458878850,4840,4840,4840,4840,5
|
|
20231122,140400,458854650,4840,4840,4840,4840,30
|
|
20231122,140300,458709450,4840,4840,4840,4840,1
|
|
20231122,140200,458704610,4835,4835,4835,4835,0
|
|
20231122,140100,458704610,4835,4835,4835,4835,724
|
|
20231122,140000,455204070,4835,4835,4835,4835,0
|
|
20231122,135900,455204070,4835,4835,4835,4835,0
|
|
20231122,135800,455204070,4835,4835,4835,4835,0
|
|
20231122,135700,455204070,4835,4830,4835,4830,110
|
|
20231122,135600,454672270,4830,4830,4830,4830,0
|
|
20231122,135500,454672270,4830,4830,4830,4830,1
|
|
20231122,135400,454667440,4830,4830,4830,4830,100
|
|
20231122,135300,454184440,4830,4835,4835,4830,28
|
|
20231122,135200,454049150,4835,4835,4835,4835,100
|
|
20231122,135100,453565650,4835,4835,4835,4835,0
|
|
20231122,135000,453565650,4835,4835,4835,4835,10
|
|
20231122,134900,453517300,4840,4840,4840,4840,0
|
|
20231122,134800,453517300,4840,4840,4840,4840,0
|
|
20231122,134700,453517300,4840,4840,4840,4840,1
|
|
20231122,134600,453512460,4840,4840,4840,4840,0
|
|
20231122,134500,453512460,4840,4840,4840,4840,0
|
|
20231122,134400,453512460,4840,4840,4840,4840,0
|
|
20231122,134300,453512460,4840,4840,4840,4840,0
|
|
20231122,134200,453512460,4840,4840,4840,4840,0
|
|
20231122,134100,453512460,4840,4835,4840,4835,218
|
|
20231122,134000,452458420,4835,4835,4835,4835,4
|
|
20231122,133900,452439080,4835,4835,4835,4835,23
|
|
20231122,133800,452327875,4840,4840,4840,4840,0
|
|
20231122,133700,452327875,4840,4840,4840,4840,210
|
|
20231122,133600,451311475,4840,4840,4840,4840,0
|
|
20231122,133500,451311475,4840,4840,4840,4840,2
|
|
20231122,133400,451301795,4840,4840,4840,4840,1
|
|
20231122,133300,451296955,4830,4830,4830,4830,19
|
|
20231122,133200,451205185,4840,4840,4840,4840,0
|
|
20231122,133100,451205185,4840,4840,4840,4840,0
|
|
20231122,133000,451205185,4840,4840,4840,4840,25
|
|
20231122,132900,451084185,4840,4840,4840,4840,0
|
|
20231122,132800,451084185,4840,4840,4840,4840,0
|
|
20231122,132700,451084185,4840,4840,4840,4840,1
|
|
20231122,132600,451079345,4830,4840,4840,4830,5
|
|
20231122,132500,451055165,4830,4830,4830,4830,100
|
|
20231122,132400,450572165,4830,4830,4830,4830,100
|
|
20231122,132300,450089165,4830,4830,4835,4830,131
|
|
20231122,132200,449456285,4835,4835,4835,4830,344
|
|
20231122,132100,447793545,4835,4835,4835,4835,81
|
|
20231122,132000,447401910,4835,4835,4835,4835,101
|
|
20231122,131900,446913575,4835,4835,4835,4835,20
|
|
20231122,131800,446816875,4840,4840,4840,4840,12
|
|
20231122,131700,446758795,4840,4840,4840,4840,5
|
|
20231122,131600,446734595,4840,4840,4840,4840,17
|
|
20231122,131500,446652315,4840,4840,4840,4840,10
|
|
20231122,131400,446603915,4840,4840,4840,4840,9
|
|
20231122,131300,446560355,4835,4830,4835,4830,41
|
|
20231122,131200,446362215,4840,4840,4840,4840,9
|
|
20231122,131100,446318655,4840,4840,4840,4840,20
|
|
20231122,131000,446221855,4840,4840,4840,4840,10
|
|
20231122,130900,446173455,4840,4840,4840,4840,0
|
|
20231122,130800,446173455,4840,4840,4840,4840,20
|
|
20231122,130700,446076655,4840,4840,4840,4840,0
|
|
20231122,130600,446076655,4840,4840,4840,4840,0
|
|
20231122,130500,446076655,4840,4840,4840,4840,20
|
|
20231122,130400,445979855,4840,4840,4840,4840,2
|
|
20231122,130300,445970175,4830,4830,4830,4830,215
|
|
20231122,130200,444931725,4830,4830,4830,4830,0
|
|
20231122,130100,444931725,4830,4830,4830,4830,19
|
|
20231122,130000,444839955,4830,4830,4830,4830,200
|
|
20231122,125900,443873955,4835,4835,4835,4835,0
|
|
20231122,125800,443873955,4835,4835,4835,4835,0
|
|
20231122,125700,443873955,4835,4830,4845,4830,32
|
|
20231122,125600,443719375,4835,4835,4835,4835,50
|
|
20231122,125500,443477625,4835,4835,4835,4835,5
|
|
20231122,125400,443453450,4830,4830,4830,4830,5
|
|
20231122,125300,443429300,4830,4830,4830,4830,18
|
|
20231122,125200,443342360,4830,4830,4830,4830,4
|
|
20231122,125100,443323040,4845,4845,4845,4845,90
|
|
20231122,125000,442886990,4845,4845,4845,4845,0
|
|
20231122,124900,442886990,4845,4845,4845,4845,0
|
|
20231122,124800,442886990,4845,4845,4845,4845,4
|
|
20231122,124700,442867610,4830,4830,4830,4830,0
|
|
20231122,124600,442867610,4830,4830,4830,4830,0
|
|
20231122,124500,442867610,4830,4830,4830,4830,2
|
|
20231122,124400,442857950,4845,4845,4845,4845,0
|
|
20231122,124300,442857950,4845,4845,4845,4830,8
|
|
20231122,124200,442819280,4845,4835,4845,4830,103
|
|
20231122,124100,442320855,4830,4830,4830,4830,53
|
|
20231122,124000,442064865,4830,4830,4830,4830,19
|
|
20231122,123900,441973095,4830,4830,4830,4830,0
|
|
20231122,123800,441973095,4830,4830,4830,4830,0
|
|
20231122,123700,441973095,4830,4830,4830,4830,0
|
|
20231122,123600,441973095,4830,4830,4830,4830,0
|
|
20231122,123500,441973095,4830,4830,4830,4830,50
|
|
20231122,123400,441731595,4830,4830,4830,4830,300
|
|
20231122,123300,440282595,4830,4830,4830,4830,0
|
|
20231122,123200,440282595,4830,4830,4830,4830,0
|
|
20231122,123100,440282595,4830,4830,4830,4830,58
|
|
20231122,123000,440002455,4830,4830,4830,4830,400
|
|
20231122,122900,438070455,4835,4835,4835,4835,1
|
|
20231122,122800,438065620,4845,4845,4845,4845,4
|
|
20231122,122700,438046240,4850,4845,4850,4845,6
|
|
20231122,122600,438017150,4850,4850,4850,4850,4
|
|
20231122,122500,437997750,4850,4850,4850,4850,1
|
|
20231122,122400,437992900,4830,4830,4830,4830,100
|
|
20231122,122300,437509900,4830,4830,4830,4830,2
|
|
20231122,122200,437500240,4850,4850,4850,4850,0
|
|
20231122,122100,437500240,4850,4850,4850,4850,0
|
|
20231122,122000,437500240,4850,4830,4850,4830,40
|
|
20231122,121900,437307000,4830,4830,4830,4830,10
|
|
20231122,121800,437258700,4830,4850,4850,4830,80
|
|
20231122,121700,436872100,4850,4850,4850,4850,1
|
|
20231122,121600,436867250,4850,4850,4850,4850,0
|
|
20231122,121500,436867250,4850,4850,4850,4850,4
|
|
20231122,121400,436847850,4830,4830,4830,4830,20
|
|
20231122,121300,436751250,4830,4830,4830,4830,1
|
|
20231122,121200,436746420,4850,4830,4850,4830,45
|
|
20231122,121100,436528820,4830,4830,4830,4830,0
|
|
20231122,121000,436528820,4830,4830,4830,4830,18
|
|
20231122,120900,436441880,4830,4845,4845,4830,599
|
|
20231122,120800,433544575,4845,4845,4845,4845,50
|
|
20231122,120700,433302325,4845,4845,4845,4845,197
|
|
20231122,120600,432347860,4845,4845,4845,4845,1
|
|
20231122,120500,432343015,4835,4835,4835,4835,0
|
|
20231122,120400,432343015,4835,4835,4835,4835,100
|
|
20231122,120300,431859515,4845,4835,4845,4835,3
|
|
20231122,120200,431844995,4845,4845,4845,4845,4
|
|
20231122,120100,431825615,4845,4845,4845,4845,51
|
|
20231122,120000,431578520,4845,4835,4845,4835,20
|
|
20231122,115900,431481805,4835,4835,4835,4835,0
|
|
20231122,115800,431481805,4835,4835,4835,4835,68
|
|
20231122,115700,431153025,4840,4840,4840,4840,0
|
|
20231122,115600,431153025,4840,4840,4840,4840,102
|
|
20231122,115500,430659345,4840,4840,4840,4840,1
|
|
20231122,115400,430654505,4835,4835,4835,4835,0
|
|
20231122,115300,430654505,4835,4835,4835,4835,0
|
|
20231122,115200,430654505,4835,4835,4835,4835,0
|
|
20231122,115100,430654505,4835,4835,4835,4835,50
|
|
20231122,115000,430412755,4835,4835,4835,4835,30
|
|
20231122,114900,430267705,4835,4835,4835,4835,0
|
|
20231122,114800,430267705,4835,4835,4835,4835,107
|
|
20231122,114700,429750360,4835,4835,4835,4835,1
|
|
20231122,114600,429745525,4835,4830,4835,4830,23
|
|
20231122,114500,429634360,4835,4830,4835,4830,46
|
|
20231122,114400,429412175,4835,4835,4835,4835,9
|
|
20231122,114300,429368660,4830,4830,4830,4830,216
|
|
20231122,114200,428325380,4830,4830,4830,4830,0
|
|
20231122,114100,428325380,4830,4830,4830,4830,0
|
|
20231122,114000,428325380,4830,4830,4835,4830,136
|
|
20231122,113900,427668250,4835,4835,4835,4835,3
|
|
20231122,113800,427653745,4830,4830,4830,4830,36
|
|
20231122,113700,427479865,4830,4830,4830,4830,0
|
|
20231122,113600,427479865,4830,4830,4830,4830,0
|
|
20231122,113500,427479865,4830,4830,4830,4830,60
|
|
20231122,113400,427190065,4830,4830,4830,4830,0
|
|
20231122,113300,427190065,4830,4830,4830,4830,2
|
|
20231122,113200,427180405,4830,4830,4830,4830,439
|
|
20231122,113100,425060035,4830,4830,4830,4830,208
|
|
20231122,113000,424055395,4830,4830,4830,4830,0
|
|
20231122,112900,424055395,4830,4830,4830,4830,0
|
|
20231122,112800,424055395,4830,4830,4830,4830,400
|
|
20231122,112700,422123395,4835,4835,4835,4835,0
|
|
20231122,112600,422123395,4835,4835,4835,4835,0
|
|
20231122,112500,422123395,4835,4835,4835,4835,1
|
|
20231122,112400,422118560,4830,4830,4830,4830,10
|
|
20231122,112300,422070260,4835,4835,4835,4835,5
|
|
20231122,112200,422046085,4835,4830,4835,4825,207
|
|
20231122,112100,421046400,4835,4835,4835,4830,1271
|
|
20231122,112000,414901615,4845,4845,4845,4840,2563
|
|
20231122,111900,402485770,4845,4845,4845,4845,0
|
|
20231122,111800,402485770,4845,4845,4845,4845,0
|
|
20231122,111700,402485770,4845,4845,4845,4845,10
|
|
20231122,111600,402437320,4845,4850,4850,4845,64
|
|
20231122,111500,402126940,4850,4850,4850,4850,0
|
|
20231122,111400,402126940,4850,4850,4850,4850,535
|
|
20231122,111300,399532190,4850,4850,4850,4850,0
|
|
20231122,111200,399532190,4850,4850,4850,4850,30
|
|
20231122,111100,399386690,4855,4855,4855,4855,100
|
|
20231122,111000,398901190,4855,4845,4855,4845,125
|
|
20231122,110900,398295180,4845,4845,4845,4845,320
|
|
20231122,110800,396744780,4845,4845,4845,4845,0
|
|
20231122,110700,396744780,4845,4845,4845,4845,21
|
|
20231122,110600,396643035,4845,4845,4845,4845,90
|
|
20231122,110500,396206985,4845,4845,4845,4845,1007
|
|
20231122,110400,391328070,4845,4860,4860,4845,166
|
|
20231122,110300,390523650,4860,4860,4860,4850,5931
|
|
20231122,110200,361722220,4860,4860,4860,4860,0
|
|
20231122,110100,361722220,4860,4860,4860,4860,0
|
|
20231122,110000,361722220,4860,4860,4865,4860,954
|
|
20231122,105900,357085760,4860,4860,4860,4860,0
|
|
20231122,105800,357085760,4860,4860,4860,4860,2
|
|
20231122,105700,357076040,4860,4860,4860,4860,76
|
|
20231122,105600,356706680,4865,4865,4865,4865,0
|
|
20231122,105500,356706680,4865,4865,4865,4865,20
|
|
20231122,105400,356609380,4860,4860,4860,4860,243
|
|
20231122,105300,355428400,4860,4865,4865,4860,17
|
|
20231122,105200,355345700,4865,4865,4865,4865,35
|
|
20231122,105100,355175425,4860,4860,4860,4860,0
|
|
20231122,105000,355175425,4860,4860,4860,4860,19
|
|
20231122,104900,355083085,4860,4860,4860,4860,200
|
|
20231122,104800,354111085,4870,4865,4870,4865,681
|
|
20231122,104700,350798010,4865,4860,4865,4860,15
|
|
20231122,104600,350725105,4865,4865,4865,4865,27
|
|
20231122,104500,350593750,4860,4870,4870,4860,330
|
|
20231122,104400,348987825,4870,4860,4870,4860,5451
|
|
20231122,104300,322468245,4855,4855,4855,4855,0
|
|
20231122,104200,322468245,4855,4860,4860,4855,1512
|
|
20231122,104100,315120475,4860,4865,4865,4860,2205
|
|
20231122,104000,304403025,4860,4860,4860,4860,39
|
|
20231122,103900,304213485,4860,4860,4860,4860,3
|
|
20231122,103800,304198905,4870,4870,4870,4860,379
|
|
20231122,103700,302354815,4870,4870,4870,4870,83
|
|
20231122,103600,301950605,4870,4870,4870,4870,218
|
|
20231122,103500,300888945,4870,4870,4870,4870,0
|
|
20231122,103400,300888945,4870,4870,4870,4865,16
|
|
20231122,103300,300811045,4865,4865,4865,4865,552
|
|
20231122,103200,298125565,4865,4865,4865,4865,536
|
|
20231122,103100,295517925,4870,4870,4870,4870,1156
|
|
20231122,103000,289888205,4875,4875,4875,4875,507
|
|
20231122,102900,287416580,4875,4875,4875,4875,91
|
|
20231122,102800,286972955,4875,4875,4875,4875,0
|
|
20231122,102700,286972955,4875,4885,4885,4875,3059
|
|
20231122,102600,272035475,4895,4895,4895,4895,4
|
|
20231122,102500,272015895,4895,4890,4895,4890,869
|
|
20231122,102400,267763410,4895,4890,4895,4890,299
|
|
20231122,102300,266301050,4885,4890,4895,4885,240
|
|
20231122,102200,265127980,4895,4895,4900,4895,211
|
|
20231122,102100,264094990,4895,4895,4900,4895,1719
|
|
20231122,102000,255680210,4895,4895,4895,4890,172
|
|
20231122,101900,254838440,4895,4895,4900,4885,1381
|
|
20231122,101800,248078495,4900,4895,4900,4895,2153
|
|
20231122,101700,237537080,4880,4885,4890,4880,2779
|
|
20231122,101600,223956675,4885,4880,4885,4880,1108
|
|
20231122,101500,218549585,4880,4875,4880,4875,2402
|
|
20231122,101400,206832625,4870,4860,4870,4860,2000
|
|
20231122,101300,197100780,4855,4855,4855,4855,320
|
|
20231122,101200,195547180,4855,4855,4855,4855,200
|
|
20231122,101100,194576180,4860,4860,4860,4860,1
|
|
20231122,101000,194571320,4865,4865,4865,4865,0
|
|
20231122,100900,194571320,4865,4865,4865,4865,102
|
|
20231122,100800,194075090,4865,4865,4865,4865,0
|
|
20231122,100700,194075090,4865,4845,4865,4845,349
|
|
20231122,100600,192383120,4845,4845,4845,4845,773
|
|
20231122,100500,188637935,4845,4845,4845,4845,0
|
|
20231122,100400,188637935,4845,4845,4845,4845,0
|
|
20231122,100300,188637935,4845,4825,4845,4825,16
|
|
20231122,100200,188560715,4825,4830,4830,4825,122
|
|
20231122,100100,187971680,4830,4830,4830,4830,300
|
|
20231122,100000,186522680,4845,4830,4845,4830,17
|
|
20231122,095900,186440555,4830,4835,4835,4830,282
|
|
20231122,095800,185078470,4830,4840,4840,4830,90
|
|
20231122,095700,184643730,4845,4850,4850,4845,46
|
|
20231122,095600,184420695,4850,4860,4870,4850,969
|
|
20231122,095500,179715980,4865,4865,4870,4860,208
|
|
20231122,095400,178703855,4865,4860,4870,4855,949
|
|
20231122,095300,174088360,4855,4855,4860,4855,109
|
|
20231122,095200,173559135,4855,4830,4855,4820,2224
|
|
20231122,095100,162785760,4825,4825,4825,4825,18
|
|
20231122,095000,162698910,4825,4825,4825,4825,198
|
|
20231122,094900,161743560,4830,4830,4830,4830,20
|
|
20231122,094800,161646960,4830,4830,4830,4830,0
|
|
20231122,094700,161646960,4830,4825,4830,4825,123
|
|
20231122,094600,161052875,4825,4830,4830,4825,226
|
|
20231122,094500,159961850,4830,4825,4830,4825,18
|
|
20231122,094400,159874915,4830,4830,4830,4830,55
|
|
20231122,094300,159609265,4835,4845,4845,4835,1855
|
|
20231122,094200,150637345,4845,4850,4850,4845,849
|
|
20231122,094100,146522765,4850,4850,4850,4850,1
|
|
20231122,094000,146517915,4850,4850,4850,4850,150
|
|
20231122,093900,145790415,4850,4845,4850,4845,330
|
|
20231122,093800,144191415,4850,4850,4850,4850,32
|
|
20231122,093700,144036215,4855,4855,4855,4845,111
|
|
20231122,093600,143498060,4855,4860,4860,4855,60
|
|
20231122,093500,143206750,4865,4865,4865,4865,1
|
|
20231122,093400,143201885,4860,4870,4870,4860,391
|
|
20231122,093300,141299720,4870,4870,4870,4865,289
|
|
20231122,093200,139892305,4870,4875,4875,4870,737
|
|
20231122,093100,136302885,4870,4865,4870,4865,75
|
|
20231122,093000,135937885,4845,4850,4850,4845,281
|
|
20231122,092900,134575110,4845,4845,4845,4845,2
|
|
20231122,092800,134565420,4850,4850,4850,4840,941
|
|
20231122,092700,130010200,4850,4855,4855,4850,1290
|
|
20231122,092600,123749170,4865,4865,4865,4865,0
|
|
20231122,092500,123749170,4865,4870,4870,4865,228
|
|
20231122,092400,122639945,4880,4875,4880,4870,528
|
|
20231122,092300,120065740,4870,4870,4870,4870,447
|
|
20231122,092200,117888850,4870,4870,4870,4870,106
|
|
20231122,092100,117372630,4875,4860,4875,4860,1086
|
|
20231122,092000,112080715,4860,4850,4860,4850,1989
|
|
20231122,091900,102424605,4855,4850,4855,4850,2367
|
|
20231122,091800,90944170,4850,4850,4850,4840,650
|
|
20231122,091700,87791965,4850,4850,4850,4840,497
|
|
20231122,091600,85383525,4840,4840,4840,4840,5
|
|
20231122,091500,85359325,4850,4850,4850,4850,102
|
|
20231122,091400,84864625,4850,4850,4850,4840,411
|
|
20231122,091300,82874275,4850,4840,4850,4840,258
|
|
20231122,091200,81624555,4840,4840,4840,4840,100
|
|
20231122,091100,81140555,4840,4855,4855,4840,8367
|
|
20231122,091000,40524185,4855,4855,4860,4855,613
|
|
20231122,090900,37548065,4860,4860,4865,4855,1931
|
|
20231122,090800,28166415,4860,4865,4865,4860,415
|
|
20231122,090700,26147950,4860,4855,4870,4855,411
|
|
20231122,090600,24149625,4855,4870,4875,4855,343
|
|
20231122,090500,22480135,4850,4780,4850,4780,788
|
|
20231122,090400,18665460,4775,4780,4780,4775,200
|
|
20231122,090300,17709905,4775,4775,4775,4775,15
|
|
20231122,090200,17638280,4795,4775,4800,4765,343
|
|
20231122,090100,15999725,4765,4800,4800,4765,492
|
|
20231122,090000,13648935,4845,4775,4845,4775,2842
|