684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,202100,604375825,4800,4800,4800,4800,1831
|
|
20231123,202000,604375825,4800,4800,4800,4800,0
|
|
20231123,201900,604375825,4800,4800,4800,4800,0
|
|
20231123,201800,604375825,4800,4800,4800,4800,0
|
|
20231123,201700,604375825,4800,4800,4800,4800,0
|
|
20231123,201600,604375825,4800,4800,4800,4800,0
|
|
20231123,201500,604375825,4800,4800,4800,4800,0
|
|
20231123,201400,604375825,4800,4800,4800,4800,0
|
|
20231123,201300,604375825,4800,4800,4800,4800,0
|
|
20231123,201200,604375825,4800,4800,4800,4800,0
|
|
20231123,201100,604375825,4800,4800,4800,4800,0
|
|
20231123,201000,604375825,4800,4800,4800,4800,0
|
|
20231123,200900,604375825,4800,4800,4800,4800,0
|
|
20231123,200800,604375825,4800,4800,4800,4800,0
|
|
20231123,200700,604375825,4800,4800,4800,4800,0
|
|
20231123,200600,604375825,4800,4800,4800,4800,0
|
|
20231123,200500,604375825,4800,4800,4800,4800,0
|
|
20231123,200400,604375825,4800,4800,4800,4800,0
|
|
20231123,200300,604375825,4800,4800,4800,4800,0
|
|
20231123,200200,604375825,4800,4800,4800,4800,0
|
|
20231123,200100,604375825,4800,4800,4800,4800,0
|
|
20231123,200000,604375825,4800,4800,4800,4800,0
|
|
20231123,195900,604375825,4800,4800,4800,4800,0
|
|
20231123,195800,604375825,4800,4800,4800,4800,0
|
|
20231123,195700,604375825,4800,4800,4800,4800,0
|
|
20231123,195600,604375825,4800,4800,4800,4800,0
|
|
20231123,195500,604375825,4800,4800,4800,4800,0
|
|
20231123,195400,604375825,4800,4800,4800,4800,0
|
|
20231123,195300,604375825,4800,4800,4800,4800,0
|
|
20231123,195200,604375825,4800,4800,4800,4800,0
|
|
20231123,195100,604375825,4800,4800,4800,4800,1831
|
|
20231123,195000,604375825,4800,4800,4800,4800,0
|
|
20231123,194900,604375825,4800,4800,4800,4800,0
|
|
20231123,194800,604375825,4800,4800,4800,4800,0
|
|
20231123,194700,604375825,4800,4800,4800,4800,0
|
|
20231123,194600,604375825,4800,4800,4800,4800,0
|
|
20231123,194500,604375825,4800,4800,4800,4800,0
|
|
20231123,194400,604375825,4800,4800,4800,4800,0
|
|
20231123,194300,604375825,4800,4800,4800,4800,0
|
|
20231123,194200,604375825,4800,4800,4800,4800,0
|
|
20231123,194100,604375825,4800,4800,4800,4800,0
|
|
20231123,194000,604375825,4800,4800,4800,4800,0
|
|
20231123,193900,604375825,4800,4800,4800,4800,0
|
|
20231123,193800,604375825,4800,4800,4800,4800,0
|
|
20231123,193700,604375825,4800,4800,4800,4800,0
|
|
20231123,193600,604375825,4800,4800,4800,4800,0
|
|
20231123,193500,604375825,4800,4800,4800,4800,0
|
|
20231123,193400,604375825,4800,4800,4800,4800,0
|
|
20231123,193300,604375825,4800,4800,4800,4800,0
|
|
20231123,193200,604375825,4800,4800,4800,4800,0
|
|
20231123,193100,604375825,4800,4800,4800,4800,0
|
|
20231123,193000,604375825,4800,4800,4800,4800,0
|
|
20231123,192900,604375825,4800,4800,4800,4800,0
|
|
20231123,192800,604375825,4800,4800,4800,4800,0
|
|
20231123,192700,604375825,4800,4800,4800,4800,0
|
|
20231123,192600,604375825,4800,4800,4800,4800,0
|
|
20231123,192500,604375825,4800,4800,4800,4800,0
|
|
20231123,192400,604375825,4800,4800,4800,4800,0
|
|
20231123,192300,604375825,4800,4800,4800,4800,0
|
|
20231123,192200,604375825,4800,4800,4800,4800,0
|
|
20231123,192100,604375825,4800,4800,4800,4800,1831
|
|
20231123,192000,604375825,4800,4800,4800,4800,0
|
|
20231123,191900,604375825,4800,4800,4800,4800,0
|
|
20231123,191800,604375825,4800,4800,4800,4800,0
|
|
20231123,191700,604375825,4800,4800,4800,4800,0
|
|
20231123,191600,604375825,4800,4800,4800,4800,0
|
|
20231123,191500,604375825,4800,4800,4800,4800,0
|
|
20231123,191400,604375825,4800,4800,4800,4800,0
|
|
20231123,191300,604375825,4800,4800,4800,4800,0
|
|
20231123,191200,604375825,4800,4800,4800,4800,0
|
|
20231123,191100,604375825,4800,4800,4800,4800,0
|
|
20231123,191000,604375825,4800,4800,4800,4800,0
|
|
20231123,190900,604375825,4800,4800,4800,4800,0
|
|
20231123,190800,604375825,4800,4800,4800,4800,0
|
|
20231123,190700,604375825,4800,4800,4800,4800,0
|
|
20231123,190600,604375825,4800,4800,4800,4800,0
|
|
20231123,190500,604375825,4800,4800,4800,4800,0
|
|
20231123,190400,604375825,4800,4800,4800,4800,0
|
|
20231123,190300,604375825,4800,4800,4800,4800,0
|
|
20231123,190200,604375825,4800,4800,4800,4800,0
|
|
20231123,190100,604375825,4800,4800,4800,4800,0
|
|
20231123,190000,604375825,4800,4800,4800,4800,0
|
|
20231123,185900,604375825,4800,4800,4800,4800,0
|
|
20231123,185800,604375825,4800,4800,4800,4800,0
|
|
20231123,185700,604375825,4800,4800,4800,4800,0
|
|
20231123,185600,604375825,4800,4800,4800,4800,0
|
|
20231123,185500,604375825,4800,4800,4800,4800,0
|
|
20231123,185400,604375825,4800,4800,4800,4800,0
|
|
20231123,185300,604375825,4800,4800,4800,4800,0
|
|
20231123,185200,604375825,4800,4800,4800,4800,0
|
|
20231123,185100,604375825,4800,4800,4800,4800,1831
|
|
20231123,185000,604375825,4800,4800,4800,4800,0
|
|
20231123,184900,604375825,4800,4800,4800,4800,0
|
|
20231123,184800,604375825,4800,4800,4800,4800,0
|
|
20231123,184700,604375825,4800,4800,4800,4800,0
|
|
20231123,184600,604375825,4800,4800,4800,4800,0
|
|
20231123,184500,604375825,4800,4800,4800,4800,0
|
|
20231123,184400,604375825,4800,4800,4800,4800,0
|
|
20231123,184300,604375825,4800,4800,4800,4800,0
|
|
20231123,184200,604375825,4800,4800,4800,4800,0
|
|
20231123,184100,604375825,4800,4800,4800,4800,0
|
|
20231123,184000,604375825,4800,4800,4800,4800,0
|
|
20231123,183900,604375825,4800,4800,4800,4800,0
|
|
20231123,183800,604375825,4800,4800,4800,4800,0
|
|
20231123,183700,604375825,4800,4800,4800,4800,0
|
|
20231123,183600,604375825,4800,4800,4800,4800,0
|
|
20231123,183500,604375825,4800,4800,4800,4800,0
|
|
20231123,183400,604375825,4800,4800,4800,4800,0
|
|
20231123,183300,604375825,4800,4800,4800,4800,0
|
|
20231123,183200,604375825,4800,4800,4800,4800,0
|
|
20231123,183100,604375825,4800,4800,4800,4800,0
|
|
20231123,183000,604375825,4800,4800,4800,4800,0
|
|
20231123,182900,604375825,4800,4800,4800,4800,0
|
|
20231123,182800,604375825,4800,4800,4800,4800,0
|
|
20231123,182700,604375825,4800,4800,4800,4800,0
|
|
20231123,182600,604375825,4800,4800,4800,4800,0
|
|
20231123,182500,604375825,4800,4800,4800,4800,0
|
|
20231123,182400,604375825,4800,4800,4800,4800,0
|
|
20231123,182300,604375825,4800,4800,4800,4800,0
|
|
20231123,182200,604375825,4800,4800,4800,4800,0
|
|
20231123,182100,604375825,4800,4800,4800,4800,1831
|
|
20231123,182000,604375825,4800,4800,4800,4800,0
|
|
20231123,181900,604375825,4800,4800,4800,4800,0
|
|
20231123,181800,604375825,4800,4800,4800,4800,0
|
|
20231123,181700,604375825,4800,4800,4800,4800,0
|
|
20231123,181600,604375825,4800,4800,4800,4800,0
|
|
20231123,181500,604375825,4800,4800,4800,4800,0
|
|
20231123,181400,604375825,4800,4800,4800,4800,0
|
|
20231123,181300,604375825,4800,4800,4800,4800,0
|
|
20231123,181200,604375825,4800,4800,4800,4800,0
|
|
20231123,181100,604375825,4800,4800,4800,4800,0
|
|
20231123,181000,604375825,4800,4800,4800,4800,0
|
|
20231123,180900,604375825,4800,4800,4800,4800,0
|
|
20231123,180800,604375825,4800,4800,4800,4800,0
|
|
20231123,180700,604375825,4800,4800,4800,4800,0
|
|
20231123,180600,604375825,4800,4800,4800,4800,0
|
|
20231123,180500,604375825,4800,4800,4800,4800,0
|
|
20231123,180400,604375825,4800,4800,4800,4800,0
|
|
20231123,180300,604375825,4800,4800,4800,4800,0
|
|
20231123,180200,604375825,4800,4800,4800,4800,0
|
|
20231123,180100,604375825,4800,4800,4800,4800,0
|
|
20231123,180000,604375825,4800,4800,4800,4800,0
|
|
20231123,175900,604375825,4800,4800,4800,4800,0
|
|
20231123,175800,604375825,4800,4800,4800,4800,0
|
|
20231123,175700,604375825,4800,4800,4800,4800,0
|
|
20231123,175600,604375825,4800,4800,4800,4800,0
|
|
20231123,175500,604375825,4800,4800,4800,4800,0
|
|
20231123,175400,604375825,4800,4800,4800,4800,0
|
|
20231123,175300,604375825,4800,4800,4800,4800,0
|
|
20231123,175200,604375825,4800,4800,4800,4800,0
|
|
20231123,175100,604375825,4800,4800,4800,4800,1831
|
|
20231123,175000,604375825,4800,4800,4800,4800,0
|
|
20231123,174900,604375825,4800,4800,4800,4800,0
|
|
20231123,174800,604375825,4800,4800,4800,4800,0
|
|
20231123,174700,604375825,4800,4800,4800,4800,0
|
|
20231123,174600,604375825,4800,4800,4800,4800,0
|
|
20231123,174500,604375825,4800,4800,4800,4800,0
|
|
20231123,174400,604375825,4800,4800,4800,4800,0
|
|
20231123,174300,604375825,4800,4800,4800,4800,0
|
|
20231123,174200,604375825,4800,4800,4800,4800,0
|
|
20231123,174100,604375825,4800,4800,4800,4800,0
|
|
20231123,174000,604375825,4800,4800,4800,4800,0
|
|
20231123,173900,604375825,4800,4800,4800,4800,0
|
|
20231123,173800,604375825,4800,4800,4800,4800,0
|
|
20231123,173700,604375825,4800,4800,4800,4800,0
|
|
20231123,173600,604375825,4800,4800,4800,4800,0
|
|
20231123,173500,604375825,4800,4800,4800,4800,0
|
|
20231123,173400,604375825,4800,4800,4800,4800,0
|
|
20231123,173300,604375825,4800,4800,4800,4800,0
|
|
20231123,173200,604375825,4800,4800,4800,4800,0
|
|
20231123,173100,604375825,4800,4800,4800,4800,0
|
|
20231123,173000,604375825,4800,4800,4800,4800,0
|
|
20231123,172900,604375825,4800,4800,4800,4800,0
|
|
20231123,172800,604375825,4800,4800,4800,4800,0
|
|
20231123,172700,604375825,4800,4800,4800,4800,0
|
|
20231123,172600,604375825,4800,4800,4800,4800,0
|
|
20231123,172500,604375825,4800,4800,4800,4800,0
|
|
20231123,172400,604375825,4800,4800,4800,4800,0
|
|
20231123,172300,604375825,4800,4800,4800,4800,0
|
|
20231123,172200,604375825,4800,4800,4800,4800,0
|
|
20231123,172100,604375825,4800,4800,4800,4800,1831
|
|
20231123,172000,604375825,4800,4800,4800,4800,0
|
|
20231123,171900,604375825,4800,4800,4800,4800,0
|
|
20231123,171800,604375825,4800,4800,4800,4800,0
|
|
20231123,171700,604375825,4800,4800,4800,4800,0
|
|
20231123,171600,604375825,4800,4800,4800,4800,0
|
|
20231123,171500,604375825,4800,4800,4800,4800,0
|
|
20231123,171400,604375825,4800,4800,4800,4800,0
|
|
20231123,171300,604375825,4800,4800,4800,4800,0
|
|
20231123,171200,604375825,4800,4800,4800,4800,0
|
|
20231123,171100,604375825,4800,4800,4800,4800,0
|
|
20231123,171000,604375825,4800,4800,4800,4800,0
|
|
20231123,170900,604375825,4800,4800,4800,4800,0
|
|
20231123,170800,604375825,4800,4800,4800,4800,0
|
|
20231123,170700,604375825,4800,4800,4800,4800,0
|
|
20231123,170600,604375825,4800,4800,4800,4800,0
|
|
20231123,170500,604375825,4800,4800,4800,4800,0
|
|
20231123,170400,604375825,4800,4800,4800,4800,0
|
|
20231123,170300,604375825,4800,4800,4800,4800,0
|
|
20231123,170200,604375825,4800,4800,4800,4800,0
|
|
20231123,170100,604375825,4800,4800,4800,4800,0
|
|
20231123,170000,604375825,4800,4800,4800,4800,0
|
|
20231123,165900,604375825,4800,4800,4800,4800,0
|
|
20231123,165800,604375825,4800,4800,4800,4800,0
|
|
20231123,165700,604375825,4800,4800,4800,4800,0
|
|
20231123,165600,604375825,4800,4800,4800,4800,0
|
|
20231123,165500,604375825,4800,4800,4800,4800,0
|
|
20231123,165400,604375825,4800,4800,4800,4800,0
|
|
20231123,165300,604375825,4800,4800,4800,4800,0
|
|
20231123,165200,604375825,4800,4800,4800,4800,0
|
|
20231123,165100,604375825,4800,4800,4800,4800,1831
|
|
20231123,165000,604375825,4800,4800,4800,4800,0
|
|
20231123,164900,604375825,4800,4800,4800,4800,0
|
|
20231123,164800,604375825,4800,4800,4800,4800,0
|
|
20231123,164700,604375825,4800,4800,4800,4800,0
|
|
20231123,164600,604375825,4800,4800,4800,4800,0
|
|
20231123,164500,604375825,4800,4800,4800,4800,0
|
|
20231123,164400,604375825,4800,4800,4800,4800,0
|
|
20231123,164300,604375825,4800,4800,4800,4800,0
|
|
20231123,164200,604375825,4800,4800,4800,4800,0
|
|
20231123,164100,604375825,4800,4800,4800,4800,0
|
|
20231123,164000,604375825,4800,4800,4800,4800,0
|
|
20231123,163900,604375825,4800,4800,4800,4800,0
|
|
20231123,163800,604375825,4800,4800,4800,4800,0
|
|
20231123,163700,604375825,4800,4800,4800,4800,0
|
|
20231123,163600,604375825,4800,4800,4800,4800,0
|
|
20231123,163500,604375825,4800,4800,4800,4800,0
|
|
20231123,163400,604375825,4800,4800,4800,4800,0
|
|
20231123,163300,604375825,4800,4800,4800,4800,0
|
|
20231123,163200,604375825,4800,4800,4800,4800,0
|
|
20231123,163100,604375825,4800,4800,4800,4800,0
|
|
20231123,163000,604375825,4800,4800,4800,4800,0
|
|
20231123,162900,604375825,4800,4800,4800,4800,0
|
|
20231123,162800,604375825,4800,4800,4800,4800,0
|
|
20231123,162700,604375825,4800,4800,4800,4800,0
|
|
20231123,162600,604375825,4800,4800,4800,4800,0
|
|
20231123,162500,604375825,4800,4800,4800,4800,0
|
|
20231123,162400,604375825,4800,4800,4800,4800,0
|
|
20231123,162300,604375825,4800,4800,4800,4800,0
|
|
20231123,162200,604375825,4800,4800,4800,4800,0
|
|
20231123,162100,604375825,4800,4800,4800,4800,1831
|
|
20231123,162000,604375825,4800,4800,4800,4800,0
|
|
20231123,161900,604375825,4800,4800,4800,4800,0
|
|
20231123,161800,604375825,4800,4800,4800,4800,0
|
|
20231123,161700,604375825,4800,4800,4800,4800,0
|
|
20231123,161600,604375825,4800,4800,4800,4800,0
|
|
20231123,161500,604375825,4800,4800,4800,4800,0
|
|
20231123,161400,604375825,4800,4800,4800,4800,0
|
|
20231123,161300,604375825,4800,4800,4800,4800,0
|
|
20231123,161200,604375825,4800,4800,4800,4800,0
|
|
20231123,161100,604375825,4800,4800,4800,4800,0
|
|
20231123,161000,604375825,4800,4800,4800,4800,0
|
|
20231123,160900,604375825,4800,4800,4800,4800,0
|
|
20231123,160800,604375825,4800,4800,4800,4800,0
|
|
20231123,160700,604375825,4800,4800,4800,4800,0
|
|
20231123,160600,604375825,4800,4800,4800,4800,0
|
|
20231123,160500,604375825,4800,4800,4800,4800,0
|
|
20231123,160400,604375825,4800,4800,4800,4800,0
|
|
20231123,160300,604375825,4800,4800,4800,4800,0
|
|
20231123,160200,604375825,4800,4800,4800,4800,0
|
|
20231123,160100,604375825,4800,4800,4800,4800,0
|
|
20231123,160000,604375825,4800,4800,4800,4800,0
|
|
20231123,155900,604375825,4800,4800,4800,4800,0
|
|
20231123,155800,604375825,4800,4800,4800,4800,0
|
|
20231123,155700,604375825,4800,4800,4800,4800,0
|
|
20231123,155600,604375825,4800,4800,4800,4800,0
|
|
20231123,155500,604375825,4800,4800,4800,4800,0
|
|
20231123,155400,604375825,4800,4800,4800,4800,0
|
|
20231123,155300,604375825,4800,4800,4800,4800,0
|
|
20231123,155200,604375825,4800,4800,4800,4800,0
|
|
20231123,155100,604375825,4800,4800,4800,4800,1831
|
|
20231123,155000,604375825,4800,4800,4800,4800,0
|
|
20231123,154900,604375825,4800,4800,4800,4800,0
|
|
20231123,154800,604375825,4800,4800,4800,4800,0
|
|
20231123,154700,604375825,4800,4800,4800,4800,0
|
|
20231123,154600,604375825,4800,4800,4800,4800,0
|
|
20231123,154500,604375825,4800,4800,4800,4800,0
|
|
20231123,154400,604375825,4800,4800,4800,4800,0
|
|
20231123,154300,604375825,4800,4800,4800,4800,0
|
|
20231123,154200,604375825,4800,4800,4800,4800,0
|
|
20231123,154100,604375825,4800,4800,4800,4800,0
|
|
20231123,154000,604375825,4800,4800,4800,4800,0
|
|
20231123,153900,604375825,4800,4800,4800,4800,0
|
|
20231123,153800,604375825,4800,4800,4800,4800,0
|
|
20231123,153700,604375825,4800,4800,4800,4800,0
|
|
20231123,153600,604375825,4800,4800,4800,4800,0
|
|
20231123,153500,604375825,4800,4800,4800,4800,0
|
|
20231123,153400,604375825,4800,4800,4800,4800,0
|
|
20231123,153300,604375825,4800,4800,4800,4800,0
|
|
20231123,153200,604375825,4800,4800,4800,4800,0
|
|
20231123,153100,604375825,4800,4800,4800,4800,0
|
|
20231123,153000,604375825,4800,4800,4800,4800,1831
|
|
20231123,152900,595587025,4785,4785,4785,4785,0
|
|
20231123,152800,595587025,4785,4785,4785,4785,0
|
|
20231123,152700,595587025,4785,4785,4785,4785,0
|
|
20231123,152600,595587025,4785,4785,4785,4785,0
|
|
20231123,152500,595587025,4785,4785,4785,4785,0
|
|
20231123,152400,595587025,4785,4785,4785,4785,0
|
|
20231123,152300,595587025,4785,4785,4785,4785,0
|
|
20231123,152200,595587025,4785,4785,4785,4785,0
|
|
20231123,152100,595587025,4785,4785,4785,4785,0
|
|
20231123,152000,595587025,4785,4785,4785,4785,0
|
|
20231123,151900,595587025,4785,4795,4795,4785,261
|
|
20231123,151800,594336070,4795,4785,4795,4785,101
|
|
20231123,151700,593852775,4785,4785,4785,4785,110
|
|
20231123,151600,593326425,4785,4790,4790,4785,105
|
|
20231123,151500,592823480,4795,4795,4795,4795,0
|
|
20231123,151400,592823480,4795,4790,4795,4790,102
|
|
20231123,151300,592334895,4790,4790,4795,4790,136
|
|
20231123,151200,591683055,4790,4790,4790,4790,154
|
|
20231123,151100,590945395,4790,4790,4790,4790,1
|
|
20231123,151000,590940605,4790,4790,4790,4790,210
|
|
20231123,150900,589934705,4790,4790,4790,4790,1
|
|
20231123,150800,589929915,4790,4790,4790,4790,300
|
|
20231123,150700,588492915,4790,4790,4790,4790,93
|
|
20231123,150600,588047445,4785,4785,4785,4785,1
|
|
20231123,150500,588042660,4785,4785,4785,4785,0
|
|
20231123,150400,588042660,4785,4785,4785,4785,372
|
|
20231123,150300,586262640,4785,4785,4795,4785,280
|
|
20231123,150200,584922825,4785,4785,4785,4785,0
|
|
20231123,150100,584922825,4785,4785,4795,4785,423
|
|
20231123,150000,582898525,4790,4785,4790,4785,210
|
|
20231123,145900,581893625,4795,4795,4795,4795,1
|
|
20231123,145800,581888830,4790,4790,4795,4790,41
|
|
20231123,145700,581692385,4795,4790,4795,4790,2
|
|
20231123,145600,581682800,4785,4785,4785,4785,0
|
|
20231123,145500,581682800,4785,4785,4785,4785,0
|
|
20231123,145400,581682800,4785,4785,4785,4785,47
|
|
20231123,145300,581457905,4790,4785,4790,4785,174
|
|
20231123,145200,580624805,4790,4790,4790,4790,20
|
|
20231123,145100,580529005,4790,4790,4790,4790,1
|
|
20231123,145000,580524215,4785,4785,4785,4785,135
|
|
20231123,144900,579878240,4790,4790,4790,4780,3
|
|
20231123,144800,579863880,4790,4790,4790,4790,0
|
|
20231123,144700,579863880,4790,4790,4790,4790,0
|
|
20231123,144600,579863880,4790,4790,4790,4790,41
|
|
20231123,144500,579667490,4790,4785,4790,4785,33
|
|
20231123,144400,579509425,4780,4790,4790,4780,743
|
|
20231123,144300,575957785,4790,4790,4790,4790,4
|
|
20231123,144200,575938625,4790,4790,4790,4790,1
|
|
20231123,144100,575933835,4790,4790,4790,4790,5
|
|
20231123,144000,575909885,4780,4780,4780,4780,52
|
|
20231123,143900,575661325,4780,4780,4780,4780,50
|
|
20231123,143800,575422325,4780,4780,4785,4780,254
|
|
20231123,143700,574207715,4780,4780,4780,4780,37
|
|
20231123,143600,574030855,4780,4780,4780,4780,1074
|
|
20231123,143500,568897135,4785,4785,4785,4785,8
|
|
20231123,143400,568858855,4785,4790,4790,4785,37
|
|
20231123,143300,568681805,4785,4785,4785,4785,105
|
|
20231123,143200,568179380,4780,4780,4780,4780,0
|
|
20231123,143100,568179380,4780,4785,4785,4780,1250
|
|
20231123,143000,562202750,4785,4790,4790,4785,3000
|
|
20231123,142900,547845450,4795,4790,4795,4790,502
|
|
20231123,142800,545440865,4790,4790,4790,4790,1
|
|
20231123,142700,545436075,4795,4795,4795,4795,1
|
|
20231123,142600,545431280,4785,4790,4790,4785,50
|
|
20231123,142500,545191945,4795,4790,4795,4790,49
|
|
20231123,142400,544957230,4790,4790,4790,4790,350
|
|
20231123,142300,543280730,4790,4790,4790,4790,672
|
|
20231123,142200,540061850,4795,4795,4795,4795,0
|
|
20231123,142100,540061850,4795,4795,4795,4795,46
|
|
20231123,142000,539841280,4795,4795,4795,4795,5
|
|
20231123,141900,539817305,4795,4795,4795,4795,10
|
|
20231123,141800,539769355,4795,4795,4795,4795,0
|
|
20231123,141700,539769355,4795,4795,4795,4795,0
|
|
20231123,141600,539769355,4795,4795,4795,4795,0
|
|
20231123,141500,539769355,4795,4795,4800,4795,37
|
|
20231123,141400,539591935,4795,4795,4800,4795,91
|
|
20231123,141300,539155290,4795,4795,4795,4790,14
|
|
20231123,141200,539088220,4790,4790,4790,4790,0
|
|
20231123,141100,539088220,4790,4790,4790,4790,0
|
|
20231123,141000,539088220,4790,4795,4795,4790,2003
|
|
20231123,140900,529492100,4790,4795,4795,4790,12
|
|
20231123,140800,529434565,4795,4795,4795,4795,235
|
|
20231123,140700,528307740,4795,4795,4795,4795,0
|
|
20231123,140600,528307740,4795,4795,4795,4795,0
|
|
20231123,140500,528307740,4795,4795,4795,4795,0
|
|
20231123,140400,528307740,4795,4800,4800,4795,4
|
|
20231123,140300,528288555,4790,4790,4790,4790,4
|
|
20231123,140200,528269395,4790,4790,4790,4790,100
|
|
20231123,140100,527790395,4790,4790,4790,4790,1
|
|
20231123,140000,527785605,4805,4790,4805,4790,12
|
|
20231123,135900,527728110,4790,4805,4805,4790,132
|
|
20231123,135800,527095815,4805,4805,4805,4805,1
|
|
20231123,135700,527091010,4790,4805,4805,4790,8886
|
|
20231123,135600,484518470,4800,4800,4800,4800,0
|
|
20231123,135500,484518470,4800,4800,4800,4800,0
|
|
20231123,135400,484518470,4800,4800,4800,4800,32
|
|
20231123,135300,484364870,4795,4800,4800,4795,389
|
|
20231123,135200,482497675,4800,4800,4800,4800,0
|
|
20231123,135100,482497675,4800,4800,4800,4800,0
|
|
20231123,135000,482497675,4800,4800,4800,4800,3
|
|
20231123,134900,482483275,4800,4800,4800,4800,7
|
|
20231123,134800,482449675,4800,4800,4800,4800,483
|
|
20231123,134700,480131275,4805,4810,4810,4805,107
|
|
20231123,134600,479617135,4810,4810,4810,4810,13
|
|
20231123,134500,479554605,4810,4810,4810,4810,11
|
|
20231123,134400,479501695,4800,4800,4800,4800,0
|
|
20231123,134300,479501695,4800,4800,4800,4800,3
|
|
20231123,134200,479487295,4810,4810,4810,4810,1
|
|
20231123,134100,479482485,4810,4810,4810,4810,0
|
|
20231123,134000,479482485,4810,4810,4810,4810,0
|
|
20231123,133900,479482485,4810,4810,4810,4810,0
|
|
20231123,133800,479482485,4810,4810,4810,4810,0
|
|
20231123,133700,479482485,4810,4810,4810,4810,200
|
|
20231123,133600,478520485,4810,4810,4810,4810,0
|
|
20231123,133500,478520485,4810,4805,4810,4805,2
|
|
20231123,133400,478510870,4800,4800,4800,4800,9
|
|
20231123,133300,478467670,4800,4800,4800,4800,3
|
|
20231123,133200,478453270,4800,4800,4800,4800,3
|
|
20231123,133100,478438870,4810,4810,4810,4810,0
|
|
20231123,133000,478438870,4810,4810,4810,4810,0
|
|
20231123,132900,478438870,4810,4805,4810,4805,57
|
|
20231123,132800,478164725,4810,4810,4810,4810,3
|
|
20231123,132700,478150295,4800,4805,4805,4800,100
|
|
20231123,132600,477670270,4800,4800,4800,4800,0
|
|
20231123,132500,477670270,4800,4800,4800,4800,0
|
|
20231123,132400,477670270,4800,4800,4800,4800,250
|
|
20231123,132300,476470270,4800,4800,4800,4800,0
|
|
20231123,132200,476470270,4800,4800,4800,4800,0
|
|
20231123,132100,476470270,4800,4800,4800,4800,16
|
|
20231123,132000,476393470,4800,4800,4800,4800,2
|
|
20231123,131900,476383870,4800,4800,4800,4800,22
|
|
20231123,131800,476278270,4800,4800,4800,4800,0
|
|
20231123,131700,476278270,4800,4800,4800,4800,0
|
|
20231123,131600,476278270,4800,4800,4800,4800,270
|
|
20231123,131500,474982270,4800,4805,4805,4800,201
|
|
20231123,131400,474017420,4800,4800,4800,4800,0
|
|
20231123,131300,474017420,4800,4800,4800,4800,21
|
|
20231123,131200,473916620,4800,4800,4800,4800,613
|
|
20231123,131100,470974220,4800,4815,4815,4800,203
|
|
20231123,131000,469999380,4805,4810,4810,4805,50
|
|
20231123,130900,469759125,4815,4815,4815,4815,0
|
|
20231123,130800,469759125,4815,4815,4815,4815,1
|
|
20231123,130700,469754310,4810,4815,4815,4810,101
|
|
20231123,130600,469268250,4815,4815,4815,4815,0
|
|
20231123,130500,469268250,4815,4805,4815,4805,3
|
|
20231123,130400,469253825,4815,4815,4815,4815,0
|
|
20231123,130300,469253825,4815,4810,4815,4810,22
|
|
20231123,130200,469147900,4800,4800,4800,4800,0
|
|
20231123,130100,469147900,4800,4805,4805,4800,1914
|
|
20231123,130000,459952530,4810,4810,4820,4810,73
|
|
20231123,125900,459601390,4810,4810,4810,4810,0
|
|
20231123,125800,459601390,4810,4810,4810,4810,50
|
|
20231123,125700,459360890,4810,4810,4810,4810,88
|
|
20231123,125600,458937610,4810,4810,4810,4810,562
|
|
20231123,125500,456234390,4810,4810,4810,4810,0
|
|
20231123,125400,456234390,4810,4810,4810,4810,204
|
|
20231123,125300,455253150,4810,4810,4810,4810,0
|
|
20231123,125200,455253150,4810,4810,4810,4810,1620
|
|
20231123,125100,447460950,4815,4815,4815,4815,321
|
|
20231123,125000,445915335,4815,4815,4815,4815,3
|
|
20231123,124900,445900890,4815,4815,4815,4815,0
|
|
20231123,124800,445900890,4815,4815,4815,4815,0
|
|
20231123,124700,445900890,4815,4815,4815,4815,72
|
|
20231123,124600,445554210,4815,4815,4815,4815,0
|
|
20231123,124500,445554210,4815,4815,4815,4815,56
|
|
20231123,124400,445284570,4815,4815,4815,4815,0
|
|
20231123,124300,445284570,4815,4815,4815,4815,30
|
|
20231123,124200,445140120,4815,4815,4815,4815,20
|
|
20231123,124100,445043820,4815,4815,4815,4815,0
|
|
20231123,124000,445043820,4815,4815,4815,4815,20
|
|
20231123,123900,444947520,4815,4815,4815,4815,90
|
|
20231123,123800,444514170,4815,4815,4815,4815,63
|
|
20231123,123700,444210825,4815,4815,4815,4815,8
|
|
20231123,123600,444172305,4815,4820,4820,4815,121
|
|
20231123,123500,443589415,4820,4820,4820,4820,100
|
|
20231123,123400,443107415,4820,4820,4820,4820,200
|
|
20231123,123300,442143415,4825,4815,4825,4815,5
|
|
20231123,123200,442119320,4825,4825,4825,4825,30
|
|
20231123,123100,441974570,4825,4825,4825,4825,0
|
|
20231123,123000,441974570,4825,4825,4825,4825,1
|
|
20231123,122900,441969745,4825,4825,4825,4825,0
|
|
20231123,122800,441969745,4825,4825,4825,4825,207
|
|
20231123,122700,440970970,4820,4810,4820,4810,318
|
|
20231123,122600,439438370,4810,4810,4810,4810,10
|
|
20231123,122500,439390270,4820,4820,4820,4810,160
|
|
20231123,122400,438619820,4820,4820,4820,4820,100
|
|
20231123,122300,438137820,4820,4810,4820,4810,3
|
|
20231123,122200,438123380,4825,4825,4825,4825,100
|
|
20231123,122100,437640880,4825,4825,4825,4825,0
|
|
20231123,122000,437640880,4825,4825,4825,4825,186
|
|
20231123,121900,436743430,4825,4825,4825,4825,0
|
|
20231123,121800,436743430,4825,4825,4825,4825,32
|
|
20231123,121700,436589030,4825,4825,4825,4825,1
|
|
20231123,121600,436584205,4825,4825,4825,4825,0
|
|
20231123,121500,436584205,4825,4825,4825,4825,23
|
|
20231123,121400,436473230,4825,4820,4825,4820,11
|
|
20231123,121300,436420160,4810,4810,4810,4810,1
|
|
20231123,121200,436415350,4825,4825,4825,4825,0
|
|
20231123,121100,436415350,4825,4825,4825,4825,8
|
|
20231123,121000,436376750,4810,4820,4820,4810,212
|
|
20231123,120900,435356275,4815,4815,4815,4815,114
|
|
20231123,120800,434807365,4815,4815,4815,4815,6
|
|
20231123,120700,434778475,4815,4815,4815,4815,99
|
|
20231123,120600,434301790,4815,4815,4815,4815,5
|
|
20231123,120500,434277715,4815,4810,4815,4810,102
|
|
20231123,120400,433787090,4815,4815,4815,4815,200
|
|
20231123,120300,432824090,4815,4815,4815,4815,100
|
|
20231123,120200,432342590,4820,4815,4820,4815,228
|
|
20231123,120100,431244670,4815,4815,4815,4815,1000
|
|
20231123,120000,426429670,4820,4825,4825,4820,2573
|
|
20231123,115900,414022620,4825,4825,4825,4825,19
|
|
20231123,115800,413930945,4825,4825,4825,4825,20
|
|
20231123,115700,413834445,4825,4825,4825,4825,0
|
|
20231123,115600,413834445,4825,4825,4825,4825,9
|
|
20231123,115500,413791020,4825,4825,4825,4825,23
|
|
20231123,115400,413680045,4820,4825,4825,4820,64
|
|
20231123,115300,413371310,4825,4825,4825,4825,15
|
|
20231123,115200,413298935,4825,4820,4825,4820,24
|
|
20231123,115100,413183150,4820,4825,4825,4820,47
|
|
20231123,115000,412956475,4830,4830,4830,4830,0
|
|
20231123,114900,412956475,4830,4830,4830,4830,0
|
|
20231123,114800,412956475,4830,4830,4830,4830,0
|
|
20231123,114700,412956475,4830,4830,4830,4830,0
|
|
20231123,114600,412956475,4830,4830,4830,4830,0
|
|
20231123,114500,412956475,4830,4830,4830,4830,1
|
|
20231123,114400,412951645,4825,4825,4825,4825,0
|
|
20231123,114300,412951645,4825,4825,4825,4825,0
|
|
20231123,114200,412951645,4825,4830,4830,4825,1349
|
|
20231123,114100,406437165,4830,4830,4830,4830,0
|
|
20231123,114000,406437165,4830,4830,4830,4830,0
|
|
20231123,113900,406437165,4830,4825,4830,4825,230
|
|
20231123,113800,405327165,4825,4825,4825,4825,19
|
|
20231123,113700,405235490,4825,4825,4830,4825,50
|
|
20231123,113600,404994235,4825,4825,4825,4825,0
|
|
20231123,113500,404994235,4825,4825,4825,4825,0
|
|
20231123,113400,404994235,4825,4825,4825,4825,0
|
|
20231123,113300,404994235,4825,4830,4830,4825,603
|
|
20231123,113200,402081760,4825,4825,4825,4825,20
|
|
20231123,113100,401985260,4830,4830,4830,4830,100
|
|
20231123,113000,401502260,4830,4830,4830,4830,1
|
|
20231123,112900,401497430,4830,4830,4830,4830,1
|
|
20231123,112800,401492600,4825,4825,4825,4825,0
|
|
20231123,112700,401492600,4825,4825,4825,4825,1
|
|
20231123,112600,401487775,4830,4830,4830,4830,0
|
|
20231123,112500,401487775,4830,4830,4830,4830,25
|
|
20231123,112400,401367025,4825,4825,4825,4825,0
|
|
20231123,112300,401367025,4825,4825,4825,4825,0
|
|
20231123,112200,401367025,4825,4825,4825,4825,30
|
|
20231123,112100,401222275,4825,4825,4825,4825,3
|
|
20231123,112000,401207800,4820,4820,4820,4820,1
|
|
20231123,111900,401202980,4830,4830,4830,4830,250
|
|
20231123,111800,399995480,4820,4820,4820,4820,5
|
|
20231123,111700,399971380,4820,4820,4820,4820,14
|
|
20231123,111600,399903900,4830,4830,4830,4830,420
|
|
20231123,111500,397875300,4830,4830,4830,4830,0
|
|
20231123,111400,397875300,4830,4830,4830,4830,0
|
|
20231123,111300,397875300,4830,4825,4830,4825,144
|
|
20231123,111200,397179930,4825,4825,4825,4825,4
|
|
20231123,111100,397160630,4825,4825,4825,4825,100
|
|
20231123,111000,396678130,4825,4815,4825,4815,401
|
|
20231123,110900,394743315,4815,4815,4815,4815,487
|
|
20231123,110800,392398410,4820,4820,4820,4820,0
|
|
20231123,110700,392398410,4820,4820,4820,4820,88
|
|
20231123,110600,391974250,4820,4820,4820,4820,3
|
|
20231123,110500,391959790,4820,4820,4820,4820,0
|
|
20231123,110400,391959790,4820,4820,4820,4820,0
|
|
20231123,110300,391959790,4820,4820,4820,4820,125
|
|
20231123,110200,391357290,4820,4820,4820,4820,391
|
|
20231123,110100,389472670,4820,4820,4820,4820,0
|
|
20231123,110000,389472670,4820,4820,4820,4820,23
|
|
20231123,105900,389361810,4820,4820,4820,4820,811
|
|
20231123,105800,385452790,4825,4825,4825,4825,209
|
|
20231123,105700,384444365,4825,4825,4830,4825,646
|
|
20231123,105600,381327410,4830,4830,4830,4830,0
|
|
20231123,105500,381327410,4830,4825,4830,4825,2
|
|
20231123,105400,381317755,4830,4830,4830,4830,18
|
|
20231123,105300,381230815,4830,4830,4830,4830,74
|
|
20231123,105200,380873395,4835,4840,4840,4835,1057
|
|
20231123,105100,375762175,4835,4835,4835,4835,368
|
|
20231123,105000,373982895,4835,4835,4835,4835,3
|
|
20231123,104900,373968390,4835,4835,4835,4835,37
|
|
20231123,104800,373789495,4830,4835,4835,4830,370
|
|
20231123,104700,372002390,4835,4835,4835,4835,0
|
|
20231123,104600,372002390,4835,4835,4835,4835,0
|
|
20231123,104500,372002390,4835,4835,4835,4835,0
|
|
20231123,104400,372002390,4835,4835,4835,4830,132
|
|
20231123,104300,371364380,4835,4835,4835,4835,2
|
|
20231123,104200,371354710,4835,4835,4835,4835,10
|
|
20231123,104100,371306360,4835,4830,4835,4830,70
|
|
20231123,104000,370968005,4840,4835,4840,4835,6
|
|
20231123,103900,370938980,4835,4835,4835,4835,101
|
|
20231123,103800,370450645,4835,4835,4835,4835,1
|
|
20231123,103700,370445810,4835,4835,4835,4835,25
|
|
20231123,103600,370324935,4830,4830,4830,4830,1
|
|
20231123,103500,370320105,4825,4825,4825,4825,0
|
|
20231123,103400,370320105,4825,4825,4825,4825,0
|
|
20231123,103300,370320105,4825,4825,4825,4825,255
|
|
20231123,103200,369089730,4825,4825,4825,4825,578
|
|
20231123,103100,366300880,4825,4825,4825,4825,211
|
|
20231123,103000,365282805,4825,4825,4825,4825,2
|
|
20231123,102900,365273155,4825,4820,4825,4820,151
|
|
20231123,102800,364545330,4825,4825,4830,4825,417
|
|
20231123,102700,362532805,4830,4835,4835,4825,694
|
|
20231123,102600,359180950,4835,4835,4835,4835,81
|
|
20231123,102500,358789315,4835,4845,4845,4835,3476
|
|
20231123,102400,341966245,4850,4845,4850,4845,63
|
|
20231123,102300,341660825,4850,4850,4850,4850,50
|
|
20231123,102200,341418325,4850,4850,4850,4850,80
|
|
20231123,102100,341030325,4850,4850,4850,4850,2
|
|
20231123,102000,341020625,4845,4845,4845,4845,775
|
|
20231123,101900,337265750,4845,4850,4850,4845,1001
|
|
20231123,101800,332415385,4860,4850,4860,4850,114
|
|
20231123,101700,331861475,4850,4850,4850,4850,11
|
|
20231123,101600,331808125,4850,4850,4850,4850,108
|
|
20231123,101500,331284325,4855,4855,4855,4855,270
|
|
20231123,101400,329973475,4855,4865,4880,4855,2729
|
|
20231123,101300,316716990,4885,4865,4885,4865,24
|
|
20231123,101200,316600010,4890,4890,4890,4890,0
|
|
20231123,101100,316600010,4890,4890,4890,4890,0
|
|
20231123,101000,316600010,4890,4890,4890,4890,1
|
|
20231123,100900,316595120,4890,4890,4890,4890,0
|
|
20231123,100800,316595120,4890,4875,4890,4870,664
|
|
20231123,100700,313360330,4875,4875,4875,4875,81
|
|
20231123,100600,312965455,4890,4885,4895,4875,403
|
|
20231123,100500,310997065,4895,4885,4895,4885,333
|
|
20231123,100400,309368610,4885,4880,4885,4880,705
|
|
20231123,100300,305926650,4880,4875,4880,4875,321
|
|
20231123,100200,304361620,4880,4880,4880,4880,10
|
|
20231123,100100,304312820,4880,4870,4885,4870,505
|
|
20231123,100000,301848440,4870,4860,4885,4845,3803
|
|
20231123,095900,283405395,4885,4885,4885,4885,0
|
|
20231123,095800,283405395,4885,4875,4885,4850,1651
|
|
20231123,095700,275356650,4875,4875,4875,4875,783
|
|
20231123,095600,271539525,4875,4875,4875,4875,372
|
|
20231123,095500,269726025,4875,4865,4875,4865,71
|
|
20231123,095400,269380440,4875,4875,4875,4875,208
|
|
20231123,095300,268366440,4865,4875,4875,4865,17
|
|
20231123,095200,268283725,4865,4865,4865,4865,83
|
|
20231123,095100,267879930,4870,4865,4875,4865,84
|
|
20231123,095000,267471105,4865,4865,4865,4865,2
|
|
20231123,094900,267461375,4865,4875,4875,4835,1622
|
|
20231123,094800,259602985,4875,4875,4880,4850,4187
|
|
20231123,094700,239254260,4870,4870,4870,4870,86
|
|
20231123,094600,238835440,4870,4865,4870,4860,1051
|
|
20231123,094500,233722385,4865,4865,4865,4865,13
|
|
20231123,094400,233659140,4865,4865,4865,4860,9
|
|
20231123,094300,233615370,4865,4860,4865,4860,2
|
|
20231123,094200,233605645,4865,4865,4865,4865,159
|
|
20231123,094100,232832110,4865,4870,4870,4865,54
|
|
20231123,094000,232569285,4870,4850,4870,4850,8
|
|
20231123,093900,232530370,4850,4850,4870,4850,560
|
|
20231123,093800,229813670,4850,4870,4870,4850,329
|
|
20231123,093700,228216505,4855,4855,4855,4855,0
|
|
20231123,093600,228216505,4855,4860,4860,4855,1105
|
|
20231123,093500,222851710,4885,4885,4885,4885,2
|
|
20231123,093400,222841940,4885,4890,4890,4855,121
|
|
20231123,093300,222254140,4855,4900,4900,4855,885
|
|
20231123,093200,217954935,4900,4900,4900,4895,709
|
|
20231123,093100,214483905,4900,4870,4900,4870,4060
|
|
20231123,093000,194622435,4870,4860,4870,4845,1231
|
|
20231123,092900,188656020,4860,4875,4875,4860,477
|
|
20231123,092800,186334045,4870,4890,4900,4870,244
|
|
20231123,092700,185143045,4870,4875,4875,4870,1262
|
|
20231123,092600,178991400,4900,4890,4900,4875,2706
|
|
20231123,092500,165784090,4890,4910,4910,4890,813
|
|
20231123,092400,161803235,4910,4900,4910,4890,4442
|
|
20231123,092300,140035340,4895,4875,4895,4875,9065
|
|
20231123,092200,95766300,4875,4875,4875,4865,387
|
|
20231123,092100,93879835,4850,4875,4875,4850,86
|
|
20231123,092000,93462035,4875,4860,4875,4845,463
|
|
20231123,091900,91212220,4860,4890,4890,4860,968
|
|
20231123,091800,86490445,4885,4885,4890,4885,718
|
|
20231123,091700,82981715,4885,4885,4885,4860,535
|
|
20231123,091600,80375010,4865,4865,4885,4865,1488
|
|
20231123,091500,73113840,4865,4875,4875,4865,1240
|
|
20231123,091400,67078835,4875,4880,4880,4875,112
|
|
20231123,091300,66532490,4880,4880,4880,4880,85
|
|
20231123,091200,66117690,4880,4880,4880,4880,633
|
|
20231123,091100,63028650,4880,4870,4880,4870,1065
|
|
20231123,091000,57836150,4870,4875,4875,4870,584
|
|
20231123,090900,54991505,4870,4850,4870,4850,1510
|
|
20231123,090800,47656005,4850,4825,4850,4825,958
|
|
20231123,090700,43026250,4820,4800,4825,4800,706
|
|
20231123,090600,39623425,4800,4780,4800,4780,1988
|
|
20231123,090500,30089345,4775,4780,4780,4775,1069
|
|
20231123,090400,24979535,4780,4790,4790,4780,592
|
|
20231123,090300,22147105,4785,4810,4810,4785,3187
|
|
20231123,090200,6854140,4825,4820,4825,4820,117
|
|
20231123,090100,6289935,4820,4820,4820,4805,543
|
|
20231123,090000,3677235,4820,4800,4830,4795,766
|