699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,203600,375034260,4785,4785,4785,4785,1177
|
|
20231124,203500,375034260,4785,4785,4785,4785,0
|
|
20231124,203400,375034260,4785,4785,4785,4785,0
|
|
20231124,203300,375034260,4785,4785,4785,4785,0
|
|
20231124,203200,375034260,4785,4785,4785,4785,0
|
|
20231124,203100,375034260,4785,4785,4785,4785,0
|
|
20231124,203000,375034260,4785,4785,4785,4785,0
|
|
20231124,202900,375034260,4785,4785,4785,4785,0
|
|
20231124,202800,375034260,4785,4785,4785,4785,0
|
|
20231124,202700,375034260,4785,4785,4785,4785,0
|
|
20231124,202600,375034260,4785,4785,4785,4785,0
|
|
20231124,202500,375034260,4785,4785,4785,4785,0
|
|
20231124,202400,375034260,4785,4785,4785,4785,0
|
|
20231124,202300,375034260,4785,4785,4785,4785,0
|
|
20231124,202200,375034260,4785,4785,4785,4785,0
|
|
20231124,202100,375034260,4785,4785,4785,4785,0
|
|
20231124,202000,375034260,4785,4785,4785,4785,0
|
|
20231124,201900,375034260,4785,4785,4785,4785,0
|
|
20231124,201800,375034260,4785,4785,4785,4785,0
|
|
20231124,201700,375034260,4785,4785,4785,4785,0
|
|
20231124,201600,375034260,4785,4785,4785,4785,0
|
|
20231124,201500,375034260,4785,4785,4785,4785,0
|
|
20231124,201400,375034260,4785,4785,4785,4785,0
|
|
20231124,201300,375034260,4785,4785,4785,4785,0
|
|
20231124,201200,375034260,4785,4785,4785,4785,0
|
|
20231124,201100,375034260,4785,4785,4785,4785,0
|
|
20231124,201000,375034260,4785,4785,4785,4785,0
|
|
20231124,200900,375034260,4785,4785,4785,4785,0
|
|
20231124,200800,375034260,4785,4785,4785,4785,0
|
|
20231124,200700,375034260,4785,4785,4785,4785,0
|
|
20231124,200600,375034260,4785,4785,4785,4785,1177
|
|
20231124,200500,375034260,4785,4785,4785,4785,0
|
|
20231124,200400,375034260,4785,4785,4785,4785,0
|
|
20231124,200300,375034260,4785,4785,4785,4785,0
|
|
20231124,200200,375034260,4785,4785,4785,4785,0
|
|
20231124,200100,375034260,4785,4785,4785,4785,0
|
|
20231124,200000,375034260,4785,4785,4785,4785,0
|
|
20231124,195900,375034260,4785,4785,4785,4785,0
|
|
20231124,195800,375034260,4785,4785,4785,4785,0
|
|
20231124,195700,375034260,4785,4785,4785,4785,0
|
|
20231124,195600,375034260,4785,4785,4785,4785,0
|
|
20231124,195500,375034260,4785,4785,4785,4785,0
|
|
20231124,195400,375034260,4785,4785,4785,4785,0
|
|
20231124,195300,375034260,4785,4785,4785,4785,0
|
|
20231124,195200,375034260,4785,4785,4785,4785,0
|
|
20231124,195100,375034260,4785,4785,4785,4785,0
|
|
20231124,195000,375034260,4785,4785,4785,4785,0
|
|
20231124,194900,375034260,4785,4785,4785,4785,0
|
|
20231124,194800,375034260,4785,4785,4785,4785,0
|
|
20231124,194700,375034260,4785,4785,4785,4785,0
|
|
20231124,194600,375034260,4785,4785,4785,4785,0
|
|
20231124,194500,375034260,4785,4785,4785,4785,0
|
|
20231124,194400,375034260,4785,4785,4785,4785,0
|
|
20231124,194300,375034260,4785,4785,4785,4785,0
|
|
20231124,194200,375034260,4785,4785,4785,4785,0
|
|
20231124,194100,375034260,4785,4785,4785,4785,0
|
|
20231124,194000,375034260,4785,4785,4785,4785,0
|
|
20231124,193900,375034260,4785,4785,4785,4785,0
|
|
20231124,193800,375034260,4785,4785,4785,4785,0
|
|
20231124,193700,375034260,4785,4785,4785,4785,0
|
|
20231124,193600,375034260,4785,4785,4785,4785,1177
|
|
20231124,193500,375034260,4785,4785,4785,4785,0
|
|
20231124,193400,375034260,4785,4785,4785,4785,0
|
|
20231124,193300,375034260,4785,4785,4785,4785,0
|
|
20231124,193200,375034260,4785,4785,4785,4785,0
|
|
20231124,193100,375034260,4785,4785,4785,4785,0
|
|
20231124,193000,375034260,4785,4785,4785,4785,0
|
|
20231124,192900,375034260,4785,4785,4785,4785,0
|
|
20231124,192800,375034260,4785,4785,4785,4785,0
|
|
20231124,192700,375034260,4785,4785,4785,4785,0
|
|
20231124,192600,375034260,4785,4785,4785,4785,0
|
|
20231124,192500,375034260,4785,4785,4785,4785,0
|
|
20231124,192400,375034260,4785,4785,4785,4785,0
|
|
20231124,192300,375034260,4785,4785,4785,4785,0
|
|
20231124,192200,375034260,4785,4785,4785,4785,0
|
|
20231124,192100,375034260,4785,4785,4785,4785,0
|
|
20231124,192000,375034260,4785,4785,4785,4785,0
|
|
20231124,191900,375034260,4785,4785,4785,4785,0
|
|
20231124,191800,375034260,4785,4785,4785,4785,0
|
|
20231124,191700,375034260,4785,4785,4785,4785,0
|
|
20231124,191600,375034260,4785,4785,4785,4785,0
|
|
20231124,191500,375034260,4785,4785,4785,4785,0
|
|
20231124,191400,375034260,4785,4785,4785,4785,0
|
|
20231124,191300,375034260,4785,4785,4785,4785,0
|
|
20231124,191200,375034260,4785,4785,4785,4785,0
|
|
20231124,191100,375034260,4785,4785,4785,4785,0
|
|
20231124,191000,375034260,4785,4785,4785,4785,0
|
|
20231124,190900,375034260,4785,4785,4785,4785,0
|
|
20231124,190800,375034260,4785,4785,4785,4785,0
|
|
20231124,190700,375034260,4785,4785,4785,4785,0
|
|
20231124,190600,375034260,4785,4785,4785,4785,1177
|
|
20231124,190500,375034260,4785,4785,4785,4785,0
|
|
20231124,190400,375034260,4785,4785,4785,4785,0
|
|
20231124,190300,375034260,4785,4785,4785,4785,0
|
|
20231124,190200,375034260,4785,4785,4785,4785,0
|
|
20231124,190100,375034260,4785,4785,4785,4785,0
|
|
20231124,190000,375034260,4785,4785,4785,4785,0
|
|
20231124,185900,375034260,4785,4785,4785,4785,0
|
|
20231124,185800,375034260,4785,4785,4785,4785,0
|
|
20231124,185700,375034260,4785,4785,4785,4785,0
|
|
20231124,185600,375034260,4785,4785,4785,4785,0
|
|
20231124,185500,375034260,4785,4785,4785,4785,0
|
|
20231124,185400,375034260,4785,4785,4785,4785,0
|
|
20231124,185300,375034260,4785,4785,4785,4785,0
|
|
20231124,185200,375034260,4785,4785,4785,4785,0
|
|
20231124,185100,375034260,4785,4785,4785,4785,0
|
|
20231124,185000,375034260,4785,4785,4785,4785,0
|
|
20231124,184900,375034260,4785,4785,4785,4785,0
|
|
20231124,184800,375034260,4785,4785,4785,4785,0
|
|
20231124,184700,375034260,4785,4785,4785,4785,0
|
|
20231124,184600,375034260,4785,4785,4785,4785,0
|
|
20231124,184500,375034260,4785,4785,4785,4785,0
|
|
20231124,184400,375034260,4785,4785,4785,4785,0
|
|
20231124,184300,375034260,4785,4785,4785,4785,0
|
|
20231124,184200,375034260,4785,4785,4785,4785,0
|
|
20231124,184100,375034260,4785,4785,4785,4785,0
|
|
20231124,184000,375034260,4785,4785,4785,4785,0
|
|
20231124,183900,375034260,4785,4785,4785,4785,0
|
|
20231124,183800,375034260,4785,4785,4785,4785,0
|
|
20231124,183700,375034260,4785,4785,4785,4785,0
|
|
20231124,183600,375034260,4785,4785,4785,4785,1177
|
|
20231124,183500,375034260,4785,4785,4785,4785,0
|
|
20231124,183400,375034260,4785,4785,4785,4785,0
|
|
20231124,183300,375034260,4785,4785,4785,4785,0
|
|
20231124,183200,375034260,4785,4785,4785,4785,0
|
|
20231124,183100,375034260,4785,4785,4785,4785,0
|
|
20231124,183000,375034260,4785,4785,4785,4785,0
|
|
20231124,182900,375034260,4785,4785,4785,4785,0
|
|
20231124,182800,375034260,4785,4785,4785,4785,0
|
|
20231124,182700,375034260,4785,4785,4785,4785,0
|
|
20231124,182600,375034260,4785,4785,4785,4785,0
|
|
20231124,182500,375034260,4785,4785,4785,4785,0
|
|
20231124,182400,375034260,4785,4785,4785,4785,0
|
|
20231124,182300,375034260,4785,4785,4785,4785,0
|
|
20231124,182200,375034260,4785,4785,4785,4785,0
|
|
20231124,182100,375034260,4785,4785,4785,4785,0
|
|
20231124,182000,375034260,4785,4785,4785,4785,0
|
|
20231124,181900,375034260,4785,4785,4785,4785,0
|
|
20231124,181800,375034260,4785,4785,4785,4785,0
|
|
20231124,181700,375034260,4785,4785,4785,4785,0
|
|
20231124,181600,375034260,4785,4785,4785,4785,0
|
|
20231124,181500,375034260,4785,4785,4785,4785,0
|
|
20231124,181400,375034260,4785,4785,4785,4785,0
|
|
20231124,181300,375034260,4785,4785,4785,4785,0
|
|
20231124,181200,375034260,4785,4785,4785,4785,0
|
|
20231124,181100,375034260,4785,4785,4785,4785,0
|
|
20231124,181000,375034260,4785,4785,4785,4785,0
|
|
20231124,180900,375034260,4785,4785,4785,4785,0
|
|
20231124,180800,375034260,4785,4785,4785,4785,0
|
|
20231124,180700,375034260,4785,4785,4785,4785,0
|
|
20231124,180600,375034260,4785,4785,4785,4785,1177
|
|
20231124,180500,375034260,4785,4785,4785,4785,0
|
|
20231124,180400,375034260,4785,4785,4785,4785,0
|
|
20231124,180300,375034260,4785,4785,4785,4785,0
|
|
20231124,180200,375034260,4785,4785,4785,4785,0
|
|
20231124,180100,375034260,4785,4785,4785,4785,0
|
|
20231124,180000,375034260,4785,4785,4785,4785,0
|
|
20231124,175900,375034260,4785,4785,4785,4785,0
|
|
20231124,175800,375034260,4785,4785,4785,4785,0
|
|
20231124,175700,375034260,4785,4785,4785,4785,0
|
|
20231124,175600,375034260,4785,4785,4785,4785,0
|
|
20231124,175500,375034260,4785,4785,4785,4785,0
|
|
20231124,175400,375034260,4785,4785,4785,4785,0
|
|
20231124,175300,375034260,4785,4785,4785,4785,0
|
|
20231124,175200,375034260,4785,4785,4785,4785,0
|
|
20231124,175100,375034260,4785,4785,4785,4785,0
|
|
20231124,175000,375034260,4785,4785,4785,4785,0
|
|
20231124,174900,375034260,4785,4785,4785,4785,0
|
|
20231124,174800,375034260,4785,4785,4785,4785,0
|
|
20231124,174700,375034260,4785,4785,4785,4785,0
|
|
20231124,174600,375034260,4785,4785,4785,4785,0
|
|
20231124,174500,375034260,4785,4785,4785,4785,0
|
|
20231124,174400,375034260,4785,4785,4785,4785,0
|
|
20231124,174300,375034260,4785,4785,4785,4785,0
|
|
20231124,174200,375034260,4785,4785,4785,4785,0
|
|
20231124,174100,375034260,4785,4785,4785,4785,0
|
|
20231124,174000,375034260,4785,4785,4785,4785,0
|
|
20231124,173900,375034260,4785,4785,4785,4785,0
|
|
20231124,173800,375034260,4785,4785,4785,4785,0
|
|
20231124,173700,375034260,4785,4785,4785,4785,0
|
|
20231124,173600,375034260,4785,4785,4785,4785,1177
|
|
20231124,173500,375034260,4785,4785,4785,4785,0
|
|
20231124,173400,375034260,4785,4785,4785,4785,0
|
|
20231124,173300,375034260,4785,4785,4785,4785,0
|
|
20231124,173200,375034260,4785,4785,4785,4785,0
|
|
20231124,173100,375034260,4785,4785,4785,4785,0
|
|
20231124,173000,375034260,4785,4785,4785,4785,0
|
|
20231124,172900,375034260,4785,4785,4785,4785,0
|
|
20231124,172800,375034260,4785,4785,4785,4785,0
|
|
20231124,172700,375034260,4785,4785,4785,4785,0
|
|
20231124,172600,375034260,4785,4785,4785,4785,0
|
|
20231124,172500,375034260,4785,4785,4785,4785,0
|
|
20231124,172400,375034260,4785,4785,4785,4785,0
|
|
20231124,172300,375034260,4785,4785,4785,4785,0
|
|
20231124,172200,375034260,4785,4785,4785,4785,0
|
|
20231124,172100,375034260,4785,4785,4785,4785,0
|
|
20231124,172000,375034260,4785,4785,4785,4785,0
|
|
20231124,171900,375034260,4785,4785,4785,4785,0
|
|
20231124,171800,375034260,4785,4785,4785,4785,0
|
|
20231124,171700,375034260,4785,4785,4785,4785,0
|
|
20231124,171600,375034260,4785,4785,4785,4785,0
|
|
20231124,171500,375034260,4785,4785,4785,4785,0
|
|
20231124,171400,375034260,4785,4785,4785,4785,0
|
|
20231124,171300,375034260,4785,4785,4785,4785,0
|
|
20231124,171200,375034260,4785,4785,4785,4785,0
|
|
20231124,171100,375034260,4785,4785,4785,4785,0
|
|
20231124,171000,375034260,4785,4785,4785,4785,0
|
|
20231124,170900,375034260,4785,4785,4785,4785,0
|
|
20231124,170800,375034260,4785,4785,4785,4785,0
|
|
20231124,170700,375034260,4785,4785,4785,4785,0
|
|
20231124,170600,375034260,4785,4785,4785,4785,1177
|
|
20231124,170500,375034260,4785,4785,4785,4785,0
|
|
20231124,170400,375034260,4785,4785,4785,4785,0
|
|
20231124,170300,375034260,4785,4785,4785,4785,0
|
|
20231124,170200,375034260,4785,4785,4785,4785,0
|
|
20231124,170100,375034260,4785,4785,4785,4785,0
|
|
20231124,170000,375034260,4785,4785,4785,4785,0
|
|
20231124,165900,375034260,4785,4785,4785,4785,0
|
|
20231124,165800,375034260,4785,4785,4785,4785,0
|
|
20231124,165700,375034260,4785,4785,4785,4785,0
|
|
20231124,165600,375034260,4785,4785,4785,4785,0
|
|
20231124,165500,375034260,4785,4785,4785,4785,0
|
|
20231124,165400,375034260,4785,4785,4785,4785,0
|
|
20231124,165300,375034260,4785,4785,4785,4785,0
|
|
20231124,165200,375034260,4785,4785,4785,4785,0
|
|
20231124,165100,375034260,4785,4785,4785,4785,0
|
|
20231124,165000,375034260,4785,4785,4785,4785,0
|
|
20231124,164900,375034260,4785,4785,4785,4785,0
|
|
20231124,164800,375034260,4785,4785,4785,4785,0
|
|
20231124,164700,375034260,4785,4785,4785,4785,0
|
|
20231124,164600,375034260,4785,4785,4785,4785,0
|
|
20231124,164500,375034260,4785,4785,4785,4785,0
|
|
20231124,164400,375034260,4785,4785,4785,4785,0
|
|
20231124,164300,375034260,4785,4785,4785,4785,0
|
|
20231124,164200,375034260,4785,4785,4785,4785,0
|
|
20231124,164100,375034260,4785,4785,4785,4785,0
|
|
20231124,164000,375034260,4785,4785,4785,4785,0
|
|
20231124,163900,375034260,4785,4785,4785,4785,0
|
|
20231124,163800,375034260,4785,4785,4785,4785,0
|
|
20231124,163700,375034260,4785,4785,4785,4785,0
|
|
20231124,163600,375034260,4785,4785,4785,4785,1177
|
|
20231124,163500,375034260,4785,4785,4785,4785,0
|
|
20231124,163400,375034260,4785,4785,4785,4785,0
|
|
20231124,163300,375034260,4785,4785,4785,4785,0
|
|
20231124,163200,375034260,4785,4785,4785,4785,0
|
|
20231124,163100,375034260,4785,4785,4785,4785,0
|
|
20231124,163000,375034260,4785,4785,4785,4785,0
|
|
20231124,162900,375034260,4785,4785,4785,4785,0
|
|
20231124,162800,375034260,4785,4785,4785,4785,0
|
|
20231124,162700,375034260,4785,4785,4785,4785,0
|
|
20231124,162600,375034260,4785,4785,4785,4785,0
|
|
20231124,162500,375034260,4785,4785,4785,4785,0
|
|
20231124,162400,375034260,4785,4785,4785,4785,0
|
|
20231124,162300,375034260,4785,4785,4785,4785,0
|
|
20231124,162200,375034260,4785,4785,4785,4785,0
|
|
20231124,162100,375034260,4785,4785,4785,4785,0
|
|
20231124,162000,375034260,4785,4785,4785,4785,0
|
|
20231124,161900,375034260,4785,4785,4785,4785,0
|
|
20231124,161800,375034260,4785,4785,4785,4785,0
|
|
20231124,161700,375034260,4785,4785,4785,4785,0
|
|
20231124,161600,375034260,4785,4785,4785,4785,0
|
|
20231124,161500,375034260,4785,4785,4785,4785,0
|
|
20231124,161400,375034260,4785,4785,4785,4785,0
|
|
20231124,161300,375034260,4785,4785,4785,4785,0
|
|
20231124,161200,375034260,4785,4785,4785,4785,0
|
|
20231124,161100,375034260,4785,4785,4785,4785,0
|
|
20231124,161000,375034260,4785,4785,4785,4785,0
|
|
20231124,160900,375034260,4785,4785,4785,4785,0
|
|
20231124,160800,375034260,4785,4785,4785,4785,0
|
|
20231124,160700,375034260,4785,4785,4785,4785,0
|
|
20231124,160600,375034260,4785,4785,4785,4785,1177
|
|
20231124,160500,375034260,4785,4785,4785,4785,0
|
|
20231124,160400,375034260,4785,4785,4785,4785,0
|
|
20231124,160300,375034260,4785,4785,4785,4785,0
|
|
20231124,160200,375034260,4785,4785,4785,4785,0
|
|
20231124,160100,375034260,4785,4785,4785,4785,0
|
|
20231124,160000,375034260,4785,4785,4785,4785,0
|
|
20231124,155900,375034260,4785,4785,4785,4785,0
|
|
20231124,155800,375034260,4785,4785,4785,4785,0
|
|
20231124,155700,375034260,4785,4785,4785,4785,0
|
|
20231124,155600,375034260,4785,4785,4785,4785,0
|
|
20231124,155500,375034260,4785,4785,4785,4785,0
|
|
20231124,155400,375034260,4785,4785,4785,4785,0
|
|
20231124,155300,375034260,4785,4785,4785,4785,0
|
|
20231124,155200,375034260,4785,4785,4785,4785,0
|
|
20231124,155100,375034260,4785,4785,4785,4785,0
|
|
20231124,155000,375034260,4785,4785,4785,4785,0
|
|
20231124,154900,375034260,4785,4785,4785,4785,0
|
|
20231124,154800,375034260,4785,4785,4785,4785,0
|
|
20231124,154700,375034260,4785,4785,4785,4785,0
|
|
20231124,154600,375034260,4785,4785,4785,4785,0
|
|
20231124,154500,375034260,4785,4785,4785,4785,0
|
|
20231124,154400,375034260,4785,4785,4785,4785,0
|
|
20231124,154300,375034260,4785,4785,4785,4785,0
|
|
20231124,154200,375034260,4785,4785,4785,4785,0
|
|
20231124,154100,375034260,4785,4785,4785,4785,0
|
|
20231124,154000,375034260,4785,4785,4785,4785,0
|
|
20231124,153900,375034260,4785,4785,4785,4785,0
|
|
20231124,153800,375034260,4785,4785,4785,4785,0
|
|
20231124,153700,375034260,4785,4785,4785,4785,0
|
|
20231124,153600,375034260,4785,4785,4785,4785,1177
|
|
20231124,153500,375034260,4785,4785,4785,4785,0
|
|
20231124,153400,375034260,4785,4785,4785,4785,0
|
|
20231124,153300,375034260,4785,4785,4785,4785,0
|
|
20231124,153200,375034260,4785,4785,4785,4785,0
|
|
20231124,153100,375034260,4785,4785,4785,4785,0
|
|
20231124,153000,375034260,4785,4785,4785,4785,1177
|
|
20231124,152900,369402315,4755,4755,4755,4755,0
|
|
20231124,152800,369402315,4755,4755,4755,4755,0
|
|
20231124,152700,369402315,4755,4755,4755,4755,0
|
|
20231124,152600,369402315,4755,4755,4755,4755,0
|
|
20231124,152500,369402315,4755,4755,4755,4755,0
|
|
20231124,152400,369402315,4755,4755,4755,4755,0
|
|
20231124,152300,369402315,4755,4755,4755,4755,0
|
|
20231124,152200,369402315,4755,4755,4755,4755,0
|
|
20231124,152100,369402315,4755,4755,4755,4755,0
|
|
20231124,152000,369402315,4755,4755,4755,4755,0
|
|
20231124,151900,369402315,4755,4765,4765,4755,2055
|
|
20231124,151800,359620180,4765,4765,4765,4760,570
|
|
20231124,151700,356904225,4770,4770,4770,4770,50
|
|
20231124,151600,356665725,4770,4770,4770,4770,118
|
|
20231124,151500,356102865,4770,4770,4770,4770,20
|
|
20231124,151400,356007465,4770,4770,4770,4770,55
|
|
20231124,151300,355745115,4770,4770,4770,4770,109
|
|
20231124,151200,355225185,4775,4790,4790,4775,94
|
|
20231124,151100,354776320,4780,4780,4780,4775,160
|
|
20231124,151000,354012270,4780,4780,4780,4775,21
|
|
20231124,150900,353911955,4780,4795,4795,4780,12
|
|
20231124,150800,353854580,4795,4775,4795,4775,9
|
|
20231124,150700,353811585,4775,4775,4775,4775,69
|
|
20231124,150600,353482110,4795,4795,4795,4795,101
|
|
20231124,150500,352997815,4795,4795,4795,4795,1
|
|
20231124,150400,352993020,4775,4785,4795,4775,131
|
|
20231124,150300,352367125,4785,4785,4785,4785,51
|
|
20231124,150200,352123090,4780,4780,4780,4780,9
|
|
20231124,150100,352080070,4785,4785,4785,4785,10
|
|
20231124,150000,352032220,4780,4780,4780,4780,10
|
|
20231124,145900,351984420,4780,4785,4785,4780,63
|
|
20231124,145800,351683115,4795,4795,4795,4795,1
|
|
20231124,145700,351678320,4790,4790,4790,4790,500
|
|
20231124,145600,349283320,4790,4790,4790,4790,2
|
|
20231124,145500,349273740,4775,4770,4775,4770,2
|
|
20231124,145400,349264195,4790,4790,4790,4790,36
|
|
20231124,145300,349091755,4790,4790,4790,4790,3
|
|
20231124,145200,349077385,4790,4780,4790,4780,169
|
|
20231124,145100,348269500,4780,4770,4780,4770,129
|
|
20231124,145000,347654070,4770,4760,4770,4760,2007
|
|
20231124,144900,338100650,4755,4750,4755,4750,814
|
|
20231124,144800,334231650,4740,4745,4750,4740,34
|
|
20231124,144700,334070295,4745,4745,4745,4745,52
|
|
20231124,144600,333823555,4750,4750,4750,4750,0
|
|
20231124,144500,333823555,4750,4755,4755,4750,4
|
|
20231124,144400,333804550,4740,4740,4740,4740,18
|
|
20231124,144300,333719230,4740,4745,4755,4740,749
|
|
20231124,144200,330167800,4755,4750,4755,4745,459
|
|
20231124,144100,327989045,4750,4750,4750,4750,294
|
|
20231124,144000,326592545,4750,4750,4750,4750,405
|
|
20231124,143900,324668795,4750,4750,4755,4750,30
|
|
20231124,143800,324526245,4750,4750,4750,4750,8
|
|
20231124,143700,324488245,4755,4750,4755,4750,50
|
|
20231124,143600,324250600,4750,4750,4750,4750,75
|
|
20231124,143500,323894350,4750,4750,4750,4750,34
|
|
20231124,143400,323732850,4750,4750,4755,4750,84
|
|
20231124,143300,323333575,4750,4750,4750,4750,125
|
|
20231124,143200,322739825,4750,4750,4750,4750,23
|
|
20231124,143100,322630575,4750,4750,4750,4750,984
|
|
20231124,143000,317956575,4750,4750,4750,4750,523
|
|
20231124,142900,315472325,4755,4765,4765,4755,1093
|
|
20231124,142800,310274985,4760,4755,4760,4755,11
|
|
20231124,142700,310222675,4755,4755,4755,4755,138
|
|
20231124,142600,309566485,4755,4755,4755,4755,5
|
|
20231124,142500,309542710,4755,4760,4760,4755,344
|
|
20231124,142400,307906390,4770,4770,4770,4770,0
|
|
20231124,142300,307906390,4770,4770,4770,4770,10
|
|
20231124,142200,307858690,4770,4770,4770,4770,1
|
|
20231124,142100,307853920,4770,4770,4770,4770,0
|
|
20231124,142000,307853920,4770,4770,4770,4770,0
|
|
20231124,141900,307853920,4770,4770,4770,4770,0
|
|
20231124,141800,307853920,4770,4770,4770,4770,20
|
|
20231124,141700,307758520,4755,4755,4755,4755,0
|
|
20231124,141600,307758520,4755,4755,4755,4755,0
|
|
20231124,141500,307758520,4755,4755,4755,4755,0
|
|
20231124,141400,307758520,4755,4755,4755,4755,0
|
|
20231124,141300,307758520,4755,4755,4755,4755,0
|
|
20231124,141200,307758520,4755,4770,4770,4755,1847
|
|
20231124,141100,298974280,4780,4780,4780,4780,0
|
|
20231124,141000,298974280,4780,4780,4780,4780,0
|
|
20231124,140900,298974280,4780,4780,4780,4780,0
|
|
20231124,140800,298974280,4780,4780,4780,4780,1
|
|
20231124,140700,298969500,4760,4760,4760,4760,0
|
|
20231124,140600,298969500,4760,4780,4780,4760,12
|
|
20231124,140500,298912360,4755,4760,4760,4755,298
|
|
20231124,140400,297495120,4760,4765,4765,4760,309
|
|
20231124,140300,296024255,4770,4770,4770,4770,11
|
|
20231124,140200,295971785,4780,4780,4780,4780,0
|
|
20231124,140100,295971785,4780,4780,4780,4780,1
|
|
20231124,140000,295967005,4770,4770,4770,4770,0
|
|
20231124,135900,295967005,4770,4770,4770,4770,0
|
|
20231124,135800,295967005,4770,4770,4770,4770,1
|
|
20231124,135700,295962235,4770,4770,4770,4770,8
|
|
20231124,135600,295924075,4765,4780,4780,4765,20
|
|
20231124,135500,295828745,4780,4780,4780,4780,0
|
|
20231124,135400,295828745,4780,4780,4780,4780,0
|
|
20231124,135300,295828745,4780,4780,4780,4780,1
|
|
20231124,135200,295823965,4765,4765,4765,4765,0
|
|
20231124,135100,295823965,4765,4765,4765,4765,1
|
|
20231124,135000,295819200,4780,4780,4780,4780,1
|
|
20231124,134900,295814420,4765,4765,4765,4765,2
|
|
20231124,134800,295804890,4765,4765,4765,4765,4
|
|
20231124,134700,295785830,4765,4765,4765,4765,1
|
|
20231124,134600,295781065,4765,4760,4765,4755,1845
|
|
20231124,134500,287005085,4760,4760,4760,4760,0
|
|
20231124,134400,287005085,4760,4760,4760,4760,0
|
|
20231124,134300,287005085,4760,4760,4760,4760,0
|
|
20231124,134200,287005085,4760,4760,4760,4760,0
|
|
20231124,134100,287005085,4760,4760,4760,4760,38
|
|
20231124,134000,286824205,4760,4760,4760,4760,137
|
|
20231124,133900,286172085,4760,4760,4760,4760,0
|
|
20231124,133800,286172085,4760,4760,4760,4760,22
|
|
20231124,133700,286067365,4760,4760,4760,4760,72
|
|
20231124,133600,285724645,4760,4760,4760,4760,22
|
|
20231124,133500,285619925,4760,4760,4765,4760,240
|
|
20231124,133400,284477515,4760,4765,4765,4760,588
|
|
20231124,133300,281678535,4765,4765,4765,4765,0
|
|
20231124,133200,281678535,4765,4765,4765,4765,0
|
|
20231124,133100,281678535,4765,4765,4765,4765,0
|
|
20231124,133000,281678535,4765,4765,4765,4765,169
|
|
20231124,132900,280873250,4765,4765,4765,4765,0
|
|
20231124,132800,280873250,4765,4765,4765,4765,1
|
|
20231124,132700,280868485,4765,4765,4765,4765,0
|
|
20231124,132600,280868485,4765,4765,4765,4765,0
|
|
20231124,132500,280868485,4765,4765,4765,4765,0
|
|
20231124,132400,280868485,4765,4765,4770,4765,116
|
|
20231124,132300,280315245,4770,4775,4775,4770,314
|
|
20231124,132200,278815945,4780,4780,4780,4780,50
|
|
20231124,132100,278576945,4780,4780,4780,4780,10
|
|
20231124,132000,278529145,4780,4780,4780,4780,19
|
|
20231124,131900,278438325,4775,4775,4775,4775,0
|
|
20231124,131800,278438325,4775,4775,4775,4775,233
|
|
20231124,131700,277325750,4775,4775,4775,4775,0
|
|
20231124,131600,277325750,4775,4775,4775,4775,54
|
|
20231124,131500,277067900,4775,4775,4775,4775,22
|
|
20231124,131400,276962850,4775,4775,4775,4775,36
|
|
20231124,131300,276790950,4775,4775,4775,4775,89
|
|
20231124,131200,276365975,4775,4775,4775,4775,10
|
|
20231124,131100,276318225,4770,4770,4770,4770,33
|
|
20231124,131000,276160815,4760,4760,4760,4760,72
|
|
20231124,130900,275818095,4760,4760,4760,4760,328
|
|
20231124,130800,274256815,4760,4760,4760,4760,0
|
|
20231124,130700,274256815,4760,4760,4760,4760,0
|
|
20231124,130600,274256815,4760,4765,4765,4760,400
|
|
20231124,130500,272352725,4760,4760,4760,4760,0
|
|
20231124,130400,272352725,4760,4760,4760,4760,0
|
|
20231124,130300,272352725,4760,4760,4760,4760,200
|
|
20231124,130200,271400725,4760,4760,4760,4760,0
|
|
20231124,130100,271400725,4760,4765,4765,4760,600
|
|
20231124,130000,268544675,4760,4760,4760,4760,0
|
|
20231124,125900,268544675,4760,4760,4760,4760,0
|
|
20231124,125800,268544675,4760,4760,4760,4760,0
|
|
20231124,125700,268544675,4760,4760,4760,4760,0
|
|
20231124,125600,268544675,4760,4760,4765,4760,1011
|
|
20231124,125500,263732105,4760,4760,4760,4760,0
|
|
20231124,125400,263732105,4760,4765,4765,4760,246
|
|
20231124,125300,262560245,4765,4765,4765,4765,0
|
|
20231124,125200,262560245,4765,4765,4765,4765,80
|
|
20231124,125100,262179045,4765,4765,4765,4765,0
|
|
20231124,125000,262179045,4765,4765,4765,4765,2
|
|
20231124,124900,262169515,4765,4765,4765,4765,300
|
|
20231124,124800,260740015,4780,4770,4780,4770,656
|
|
20231124,124700,257604895,4765,4765,4765,4765,31
|
|
20231124,124600,257457180,4765,4765,4765,4765,0
|
|
20231124,124500,257457180,4765,4765,4765,4765,0
|
|
20231124,124400,257457180,4765,4765,4765,4765,132
|
|
20231124,124300,256828200,4765,4765,4765,4765,53
|
|
20231124,124200,256575655,4765,4765,4765,4765,15
|
|
20231124,124100,256504180,4765,4765,4765,4765,193
|
|
20231124,124000,255584535,4765,4765,4765,4765,0
|
|
20231124,123900,255584535,4765,4760,4765,4760,526
|
|
20231124,123800,253080645,4765,4765,4765,4765,105
|
|
20231124,123700,252580320,4765,4765,4765,4765,55
|
|
20231124,123600,252318245,4760,4760,4760,4760,524
|
|
20231124,123500,249824005,4765,4770,4770,4765,762
|
|
20231124,123400,246192655,4770,4770,4770,4770,0
|
|
20231124,123300,246192655,4770,4775,4775,4770,29
|
|
20231124,123200,246054225,4775,4775,4775,4775,21
|
|
20231124,123100,245953950,4775,4775,4775,4775,2
|
|
20231124,123000,245944400,4765,4765,4765,4765,0
|
|
20231124,122900,245944400,4765,4765,4765,4765,524
|
|
20231124,122800,243447540,4775,4775,4775,4775,23
|
|
20231124,122700,243337715,4775,4775,4775,4775,0
|
|
20231124,122600,243337715,4775,4775,4775,4775,0
|
|
20231124,122500,243337715,4775,4775,4775,4775,10
|
|
20231124,122400,243289965,4775,4775,4775,4775,100
|
|
20231124,122300,242812465,4775,4775,4775,4775,1
|
|
20231124,122200,242807690,4765,4770,4770,4765,399
|
|
20231124,122100,240904465,4770,4770,4770,4770,168
|
|
20231124,122000,240103105,4770,4770,4770,4770,25
|
|
20231124,121900,239983855,4770,4770,4770,4770,32
|
|
20231124,121800,239831215,4770,4770,4770,4770,68
|
|
20231124,121700,239506855,4770,4770,4770,4770,293
|
|
20231124,121600,238109245,4770,4775,4775,4770,25
|
|
20231124,121500,237989885,4775,4775,4775,4775,161
|
|
20231124,121400,237221110,4775,4775,4775,4775,2
|
|
20231124,121300,237211560,4775,4775,4775,4775,32
|
|
20231124,121200,237058760,4775,4775,4775,4775,27
|
|
20231124,121100,236929835,4775,4775,4775,4775,0
|
|
20231124,121000,236929835,4775,4775,4775,4775,6
|
|
20231124,120900,236901185,4770,4770,4770,4770,0
|
|
20231124,120800,236901185,4770,4770,4770,4770,0
|
|
20231124,120700,236901185,4770,4770,4770,4770,7
|
|
20231124,120600,236867795,4770,4770,4770,4770,7
|
|
20231124,120500,236834405,4765,4765,4765,4765,0
|
|
20231124,120400,236834405,4765,4765,4765,4765,0
|
|
20231124,120300,236834405,4765,4765,4765,4765,0
|
|
20231124,120200,236834405,4765,4765,4765,4765,8
|
|
20231124,120100,236796285,4760,4765,4765,4760,92
|
|
20231124,120000,236358345,4770,4770,4770,4770,1
|
|
20231124,115900,236353575,4760,4760,4760,4760,0
|
|
20231124,115800,236353575,4760,4760,4760,4760,230
|
|
20231124,115700,235258775,4760,4760,4760,4760,0
|
|
20231124,115600,235258775,4760,4765,4765,4760,2557
|
|
20231124,115500,223082865,4765,4765,4765,4765,1
|
|
20231124,115400,223078100,4765,4765,4765,4765,0
|
|
20231124,115300,223078100,4765,4765,4765,4765,0
|
|
20231124,115200,223078100,4765,4765,4765,4765,562
|
|
20231124,115100,220400170,4765,4765,4770,4765,332
|
|
20231124,115000,218818185,4765,4775,4775,4765,599
|
|
20231124,114900,215961275,4775,4775,4775,4775,1
|
|
20231124,114800,215956500,4770,4770,4770,4770,0
|
|
20231124,114700,215956500,4770,4770,4770,4770,24
|
|
20231124,114600,215842020,4770,4770,4770,4770,1
|
|
20231124,114500,215837250,4770,4770,4770,4770,0
|
|
20231124,114400,215837250,4770,4770,4770,4770,204
|
|
20231124,114300,214864170,4780,4780,4780,4780,0
|
|
20231124,114200,214864170,4780,4780,4780,4780,1
|
|
20231124,114100,214859390,4780,4780,4780,4780,0
|
|
20231124,114000,214859390,4780,4770,4780,4770,3
|
|
20231124,113900,214845060,4770,4770,4770,4765,92
|
|
20231124,113800,214406225,4770,4765,4770,4765,278
|
|
20231124,113700,213081165,4765,4765,4765,4765,0
|
|
20231124,113600,213081165,4765,4765,4765,4765,10
|
|
20231124,113500,213033515,4770,4770,4770,4770,31
|
|
20231124,113400,212885645,4770,4775,4775,4765,1175
|
|
20231124,113300,207283110,4780,4775,4780,4775,36
|
|
20231124,113200,207111165,4780,4780,4780,4780,1
|
|
20231124,113100,207106385,4775,4775,4775,4775,130
|
|
20231124,113000,206485635,4780,4780,4780,4780,26
|
|
20231124,112900,206361355,4780,4780,4780,4780,0
|
|
20231124,112800,206361355,4780,4780,4780,4780,1
|
|
20231124,112700,206356575,4780,4780,4780,4780,2081
|
|
20231124,112600,196409395,4780,4780,4780,4780,500
|
|
20231124,112500,194019395,4780,4785,4785,4780,8
|
|
20231124,112400,193981150,4785,4785,4785,4785,1
|
|
20231124,112300,193976365,4785,4785,4785,4785,20
|
|
20231124,112200,193880665,4785,4785,4785,4785,0
|
|
20231124,112100,193880665,4785,4785,4785,4785,0
|
|
20231124,112000,193880665,4785,4785,4785,4785,100
|
|
20231124,111900,193402165,4785,4785,4785,4785,2
|
|
20231124,111800,193392595,4785,4785,4785,4785,11
|
|
20231124,111700,193339960,4785,4785,4785,4785,140
|
|
20231124,111600,192670060,4785,4785,4785,4780,163
|
|
20231124,111500,191890395,4795,4790,4795,4785,5061
|
|
20231124,111400,167655830,4790,4790,4790,4790,807
|
|
20231124,111300,163790300,4790,4790,4790,4790,452
|
|
20231124,111200,161625220,4795,4795,4795,4795,1599
|
|
20231124,111100,153958015,4805,4805,4805,4805,0
|
|
20231124,111000,153958015,4805,4805,4805,4805,0
|
|
20231124,110900,153958015,4805,4805,4805,4805,0
|
|
20231124,110800,153958015,4805,4805,4805,4805,0
|
|
20231124,110700,153958015,4805,4805,4805,4805,30
|
|
20231124,110600,153813865,4805,4795,4805,4795,121
|
|
20231124,110500,153232790,4795,4795,4795,4795,0
|
|
20231124,110400,153232790,4795,4805,4805,4795,241
|
|
20231124,110300,152077185,4810,4810,4810,4810,5
|
|
20231124,110200,152053135,4810,4810,4810,4810,2
|
|
20231124,110100,152043515,4800,4800,4800,4800,91
|
|
20231124,110000,151606715,4800,4800,4800,4800,21
|
|
20231124,105900,151505915,4800,4805,4805,4800,12
|
|
20231124,105800,151448265,4805,4805,4805,4805,0
|
|
20231124,105700,151448265,4805,4805,4805,4805,0
|
|
20231124,105600,151448265,4805,4810,4810,4805,21
|
|
20231124,105500,151347355,4805,4805,4805,4805,0
|
|
20231124,105400,151347355,4805,4805,4805,4805,126
|
|
20231124,105300,150741925,4805,4800,4805,4800,187
|
|
20231124,105200,149844255,4805,4805,4805,4805,50
|
|
20231124,105100,149604005,4805,4805,4805,4805,0
|
|
20231124,105000,149604005,4805,4805,4805,4805,1
|
|
20231124,104900,149599200,4805,4800,4805,4800,84
|
|
20231124,104800,149195995,4795,4795,4795,4795,120
|
|
20231124,104700,148620595,4795,4795,4795,4795,10
|
|
20231124,104600,148572645,4800,4805,4805,4800,556
|
|
20231124,104500,145903820,4800,4800,4800,4800,486
|
|
20231124,104400,143571020,4805,4810,4810,4805,581
|
|
20231124,104300,140779305,4805,4810,4810,4805,19
|
|
20231124,104200,140687970,4810,4810,4810,4810,12
|
|
20231124,104100,140630250,4810,4810,4810,4810,165
|
|
20231124,104000,139836600,4805,4805,4805,4805,0
|
|
20231124,103900,139836600,4805,4805,4805,4805,0
|
|
20231124,103800,139836600,4805,4805,4805,4805,36
|
|
20231124,103700,139663620,4805,4805,4805,4805,281
|
|
20231124,103600,138313415,4805,4805,4805,4805,0
|
|
20231124,103500,138313415,4805,4805,4805,4805,100
|
|
20231124,103400,137832915,4805,4805,4805,4805,54
|
|
20231124,103300,137573445,4800,4800,4800,4800,0
|
|
20231124,103200,137573445,4800,4800,4800,4800,0
|
|
20231124,103100,137573445,4800,4800,4800,4800,414
|
|
20231124,103000,135586245,4800,4800,4800,4800,174
|
|
20231124,102900,134751045,4800,4805,4805,4800,96
|
|
20231124,102800,134289770,4800,4800,4800,4800,2
|
|
20231124,102700,134280170,4805,4805,4805,4805,70
|
|
20231124,102600,133943820,4805,4805,4805,4805,0
|
|
20231124,102500,133943820,4805,4805,4805,4805,14
|
|
20231124,102400,133876550,4805,4805,4805,4805,0
|
|
20231124,102300,133876550,4805,4810,4810,4805,40
|
|
20231124,102200,133684300,4815,4815,4815,4815,4
|
|
20231124,102100,133665040,4815,4815,4815,4815,6
|
|
20231124,102000,133636150,4815,4815,4820,4815,430
|
|
20231124,101900,131565550,4815,4815,4815,4815,40
|
|
20231124,101800,131372950,4815,4815,4815,4815,0
|
|
20231124,101700,131372950,4815,4815,4815,4815,361
|
|
20231124,101600,129634735,4815,4815,4815,4815,0
|
|
20231124,101500,129634735,4815,4815,4815,4815,0
|
|
20231124,101400,129634735,4815,4815,4815,4815,1
|
|
20231124,101300,129629920,4815,4815,4815,4815,0
|
|
20231124,101200,129629920,4815,4815,4815,4815,20
|
|
20231124,101100,129533620,4815,4815,4815,4815,9
|
|
20231124,101000,129490285,4815,4815,4815,4790,1856
|
|
20231124,100900,120589360,4810,4810,4810,4810,34
|
|
20231124,100800,120425820,4810,4810,4810,4810,0
|
|
20231124,100700,120425820,4810,4810,4810,4810,135
|
|
20231124,100600,119776470,4800,4800,4800,4800,7
|
|
20231124,100500,119742870,4805,4810,4810,4805,48
|
|
20231124,100400,119512015,4810,4810,4810,4810,29
|
|
20231124,100300,119372525,4810,4805,4810,4805,743
|
|
20231124,100200,115802405,4805,4805,4805,4805,5
|
|
20231124,100100,115778380,4800,4800,4800,4800,117
|
|
20231124,100000,115216780,4805,4805,4805,4805,12
|
|
20231124,095900,115159120,4795,4795,4795,4795,0
|
|
20231124,095800,115159120,4795,4795,4795,4795,5
|
|
20231124,095700,115135145,4795,4800,4800,4795,1003
|
|
20231124,095600,110325530,4800,4800,4800,4800,247
|
|
20231124,095500,109139930,4800,4810,4810,4800,254
|
|
20231124,095400,107920270,4810,4810,4810,4810,2
|
|
20231124,095300,107910650,4810,4810,4810,4810,2
|
|
20231124,095200,107901030,4810,4810,4810,4810,66
|
|
20231124,095100,107583570,4810,4810,4810,4810,0
|
|
20231124,095000,107583570,4810,4810,4810,4810,1
|
|
20231124,094900,107578760,4800,4800,4800,4800,27
|
|
20231124,094800,107449160,4800,4800,4800,4795,257
|
|
20231124,094700,106215730,4800,4800,4800,4800,319
|
|
20231124,094600,104684530,4815,4805,4815,4800,112
|
|
20231124,094500,104146735,4805,4810,4810,4805,108
|
|
20231124,094400,103627770,4820,4820,4820,4820,0
|
|
20231124,094300,103627770,4820,4820,4820,4820,1
|
|
20231124,094200,103622950,4825,4825,4825,4825,0
|
|
20231124,094100,103622950,4825,4825,4825,4825,31
|
|
20231124,094000,103473375,4825,4825,4825,4825,0
|
|
20231124,093900,103473375,4825,4825,4825,4805,1249
|
|
20231124,093800,97464350,4825,4820,4825,4820,50
|
|
20231124,093700,97223150,4820,4820,4820,4820,85
|
|
20231124,093600,96813450,4820,4820,4820,4820,0
|
|
20231124,093500,96813450,4820,4820,4820,4820,55
|
|
20231124,093400,96548350,4815,4815,4815,4815,384
|
|
20231124,093300,94699390,4815,4815,4815,4815,5
|
|
20231124,093200,94675315,4815,4800,4815,4795,183
|
|
20231124,093100,93797545,4800,4805,4805,4800,254
|
|
20231124,093000,92577400,4805,4805,4805,4805,15
|
|
20231124,092900,92505325,4795,4795,4795,4795,50
|
|
20231124,092800,92265575,4795,4800,4805,4795,655
|
|
20231124,092700,89124315,4800,4790,4800,4790,1244
|
|
20231124,092600,83159260,4795,4805,4805,4795,776
|
|
20231124,092500,79436180,4805,4815,4815,4805,1171
|
|
20231124,092400,73806450,4810,4815,4815,4810,300
|
|
20231124,092300,72362130,4820,4820,4820,4815,784
|
|
20231124,092200,68583435,4820,4835,4835,4820,115
|
|
20231124,092100,68028760,4835,4835,4835,4835,5
|
|
20231124,092000,68004585,4835,4835,4835,4835,42
|
|
20231124,091900,67801515,4835,4830,4835,4830,400
|
|
20231124,091800,65869510,4820,4820,4820,4820,152
|
|
20231124,091700,65136870,4820,4830,4830,4820,54
|
|
20231124,091600,64876565,4825,4810,4825,4810,900
|
|
20231124,091500,60537180,4810,4810,4810,4810,159
|
|
20231124,091400,59772390,4820,4805,4820,4805,108
|
|
20231124,091300,59252845,4820,4820,4820,4805,514
|
|
20231124,091200,56782865,4805,4805,4805,4805,1000
|
|
20231124,091100,51977865,4805,4805,4805,4805,751
|
|
20231124,091000,48369310,4800,4810,4810,4800,428
|
|
20231124,090900,46314625,4820,4820,4820,4820,19
|
|
20231124,090800,46223045,4820,4820,4820,4820,10
|
|
20231124,090700,46174845,4820,4820,4820,4800,207
|
|
20231124,090600,45178425,4820,4800,4820,4795,723
|
|
20231124,090500,41710615,4800,4820,4820,4800,1296
|
|
20231124,090400,35481740,4825,4805,4825,4805,37
|
|
20231124,090300,35303635,4805,4820,4820,4785,810
|
|
20231124,090200,31424610,4820,4815,4820,4800,3754
|
|
20231124,090100,13400855,4835,4815,4835,4810,123
|
|
20231124,090000,12808645,4815,4810,4880,4810,2656
|