677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,201400,428212410,4170,4170,4170,4170,3192
|
|
20231121,201300,428212410,4170,4170,4170,4170,0
|
|
20231121,201200,428212410,4170,4170,4170,4170,0
|
|
20231121,201100,428212410,4170,4170,4170,4170,0
|
|
20231121,201000,428212410,4170,4170,4170,4170,0
|
|
20231121,200900,428212410,4170,4170,4170,4170,0
|
|
20231121,200800,428212410,4170,4170,4170,4170,0
|
|
20231121,200700,428212410,4170,4170,4170,4170,0
|
|
20231121,200600,428212410,4170,4170,4170,4170,0
|
|
20231121,200500,428212410,4170,4170,4170,4170,0
|
|
20231121,200400,428212410,4170,4170,4170,4170,0
|
|
20231121,200300,428212410,4170,4170,4170,4170,0
|
|
20231121,200200,428212410,4170,4170,4170,4170,0
|
|
20231121,200100,428212410,4170,4170,4170,4170,0
|
|
20231121,200000,428212410,4170,4170,4170,4170,0
|
|
20231121,195900,428212410,4170,4170,4170,4170,0
|
|
20231121,195800,428212410,4170,4170,4170,4170,0
|
|
20231121,195700,428212410,4170,4170,4170,4170,0
|
|
20231121,195600,428212410,4170,4170,4170,4170,0
|
|
20231121,195500,428212410,4170,4170,4170,4170,0
|
|
20231121,195400,428212410,4170,4170,4170,4170,0
|
|
20231121,195300,428212410,4170,4170,4170,4170,0
|
|
20231121,195200,428212410,4170,4170,4170,4170,0
|
|
20231121,195100,428212410,4170,4170,4170,4170,0
|
|
20231121,195000,428212410,4170,4170,4170,4170,0
|
|
20231121,194900,428212410,4170,4170,4170,4170,0
|
|
20231121,194800,428212410,4170,4170,4170,4170,0
|
|
20231121,194700,428212410,4170,4170,4170,4170,0
|
|
20231121,194600,428212410,4170,4170,4170,4170,0
|
|
20231121,194500,428212410,4170,4170,4170,4170,0
|
|
20231121,194400,428212410,4170,4170,4170,4170,3192
|
|
20231121,194300,428212410,4170,4170,4170,4170,0
|
|
20231121,194200,428212410,4170,4170,4170,4170,0
|
|
20231121,194100,428212410,4170,4170,4170,4170,0
|
|
20231121,194000,428212410,4170,4170,4170,4170,0
|
|
20231121,193900,428212410,4170,4170,4170,4170,0
|
|
20231121,193800,428212410,4170,4170,4170,4170,0
|
|
20231121,193700,428212410,4170,4170,4170,4170,0
|
|
20231121,193600,428212410,4170,4170,4170,4170,0
|
|
20231121,193500,428212410,4170,4170,4170,4170,0
|
|
20231121,193400,428212410,4170,4170,4170,4170,0
|
|
20231121,193300,428212410,4170,4170,4170,4170,0
|
|
20231121,193200,428212410,4170,4170,4170,4170,0
|
|
20231121,193100,428212410,4170,4170,4170,4170,0
|
|
20231121,193000,428212410,4170,4170,4170,4170,0
|
|
20231121,192900,428212410,4170,4170,4170,4170,0
|
|
20231121,192800,428212410,4170,4170,4170,4170,0
|
|
20231121,192700,428212410,4170,4170,4170,4170,0
|
|
20231121,192600,428212410,4170,4170,4170,4170,0
|
|
20231121,192500,428212410,4170,4170,4170,4170,0
|
|
20231121,192400,428212410,4170,4170,4170,4170,0
|
|
20231121,192300,428212410,4170,4170,4170,4170,0
|
|
20231121,192200,428212410,4170,4170,4170,4170,0
|
|
20231121,192100,428212410,4170,4170,4170,4170,0
|
|
20231121,192000,428212410,4170,4170,4170,4170,0
|
|
20231121,191900,428212410,4170,4170,4170,4170,0
|
|
20231121,191800,428212410,4170,4170,4170,4170,0
|
|
20231121,191700,428212410,4170,4170,4170,4170,0
|
|
20231121,191600,428212410,4170,4170,4170,4170,0
|
|
20231121,191500,428212410,4170,4170,4170,4170,0
|
|
20231121,191400,428212410,4170,4170,4170,4170,3192
|
|
20231121,191300,428212410,4170,4170,4170,4170,0
|
|
20231121,191200,428212410,4170,4170,4170,4170,0
|
|
20231121,191100,428212410,4170,4170,4170,4170,0
|
|
20231121,191000,428212410,4170,4170,4170,4170,0
|
|
20231121,190900,428212410,4170,4170,4170,4170,0
|
|
20231121,190800,428212410,4170,4170,4170,4170,0
|
|
20231121,190700,428212410,4170,4170,4170,4170,0
|
|
20231121,190600,428212410,4170,4170,4170,4170,0
|
|
20231121,190500,428212410,4170,4170,4170,4170,0
|
|
20231121,190400,428212410,4170,4170,4170,4170,0
|
|
20231121,190300,428212410,4170,4170,4170,4170,0
|
|
20231121,190200,428212410,4170,4170,4170,4170,0
|
|
20231121,190100,428212410,4170,4170,4170,4170,0
|
|
20231121,190000,428212410,4170,4170,4170,4170,0
|
|
20231121,185900,428212410,4170,4170,4170,4170,0
|
|
20231121,185800,428212410,4170,4170,4170,4170,0
|
|
20231121,185700,428212410,4170,4170,4170,4170,0
|
|
20231121,185600,428212410,4170,4170,4170,4170,0
|
|
20231121,185500,428212410,4170,4170,4170,4170,0
|
|
20231121,185400,428212410,4170,4170,4170,4170,0
|
|
20231121,185300,428212410,4170,4170,4170,4170,0
|
|
20231121,185200,428212410,4170,4170,4170,4170,0
|
|
20231121,185100,428212410,4170,4170,4170,4170,0
|
|
20231121,185000,428212410,4170,4170,4170,4170,0
|
|
20231121,184900,428212410,4170,4170,4170,4170,0
|
|
20231121,184800,428212410,4170,4170,4170,4170,0
|
|
20231121,184700,428212410,4170,4170,4170,4170,0
|
|
20231121,184600,428212410,4170,4170,4170,4170,0
|
|
20231121,184500,428212410,4170,4170,4170,4170,0
|
|
20231121,184400,428212410,4170,4170,4170,4170,3192
|
|
20231121,184300,428212410,4170,4170,4170,4170,0
|
|
20231121,184200,428212410,4170,4170,4170,4170,0
|
|
20231121,184100,428212410,4170,4170,4170,4170,0
|
|
20231121,184000,428212410,4170,4170,4170,4170,0
|
|
20231121,183900,428212410,4170,4170,4170,4170,0
|
|
20231121,183800,428212410,4170,4170,4170,4170,0
|
|
20231121,183700,428212410,4170,4170,4170,4170,0
|
|
20231121,183600,428212410,4170,4170,4170,4170,0
|
|
20231121,183500,428212410,4170,4170,4170,4170,0
|
|
20231121,183400,428212410,4170,4170,4170,4170,0
|
|
20231121,183300,428212410,4170,4170,4170,4170,0
|
|
20231121,183200,428212410,4170,4170,4170,4170,0
|
|
20231121,183100,428212410,4170,4170,4170,4170,0
|
|
20231121,183000,428212410,4170,4170,4170,4170,0
|
|
20231121,182900,428212410,4170,4170,4170,4170,0
|
|
20231121,182800,428212410,4170,4170,4170,4170,0
|
|
20231121,182700,428212410,4170,4170,4170,4170,0
|
|
20231121,182600,428212410,4170,4170,4170,4170,0
|
|
20231121,182500,428212410,4170,4170,4170,4170,0
|
|
20231121,182400,428212410,4170,4170,4170,4170,0
|
|
20231121,182300,428212410,4170,4170,4170,4170,0
|
|
20231121,182200,428212410,4170,4170,4170,4170,0
|
|
20231121,182100,428212410,4170,4170,4170,4170,0
|
|
20231121,182000,428212410,4170,4170,4170,4170,0
|
|
20231121,181900,428212410,4170,4170,4170,4170,0
|
|
20231121,181800,428212410,4170,4170,4170,4170,0
|
|
20231121,181700,428212410,4170,4170,4170,4170,0
|
|
20231121,181600,428212410,4170,4170,4170,4170,0
|
|
20231121,181500,428212410,4170,4170,4170,4170,0
|
|
20231121,181400,428212410,4170,4170,4170,4170,3192
|
|
20231121,181300,428212410,4170,4170,4170,4170,0
|
|
20231121,181200,428212410,4170,4170,4170,4170,0
|
|
20231121,181100,428212410,4170,4170,4170,4170,0
|
|
20231121,181000,428212410,4170,4170,4170,4170,0
|
|
20231121,180900,428212410,4170,4170,4170,4170,0
|
|
20231121,180800,428212410,4170,4170,4170,4170,0
|
|
20231121,180700,428212410,4170,4170,4170,4170,0
|
|
20231121,180600,428212410,4170,4170,4170,4170,0
|
|
20231121,180500,428212410,4170,4170,4170,4170,0
|
|
20231121,180400,428212410,4170,4170,4170,4170,0
|
|
20231121,180300,428212410,4170,4170,4170,4170,0
|
|
20231121,180200,428212410,4170,4170,4170,4170,0
|
|
20231121,180100,428212410,4170,4170,4170,4170,0
|
|
20231121,180000,428212410,4170,4170,4170,4170,0
|
|
20231121,175900,428212410,4170,4170,4170,4170,0
|
|
20231121,175800,428212410,4170,4170,4170,4170,0
|
|
20231121,175700,428212410,4170,4170,4170,4170,0
|
|
20231121,175600,428212410,4170,4170,4170,4170,0
|
|
20231121,175500,428212410,4170,4170,4170,4170,0
|
|
20231121,175400,428212410,4170,4170,4170,4170,0
|
|
20231121,175300,428212410,4170,4170,4170,4170,0
|
|
20231121,175200,428212410,4170,4170,4170,4170,0
|
|
20231121,175100,428212410,4170,4170,4170,4170,0
|
|
20231121,175000,428212410,4170,4170,4170,4170,0
|
|
20231121,174900,428212410,4170,4170,4170,4170,0
|
|
20231121,174800,428212410,4170,4170,4170,4170,0
|
|
20231121,174700,428212410,4170,4170,4170,4170,0
|
|
20231121,174600,428212410,4170,4170,4170,4170,0
|
|
20231121,174500,428212410,4170,4170,4170,4170,0
|
|
20231121,174400,428212410,4170,4170,4170,4170,3192
|
|
20231121,174300,428212410,4170,4170,4170,4170,0
|
|
20231121,174200,428212410,4170,4170,4170,4170,0
|
|
20231121,174100,428212410,4170,4170,4170,4170,0
|
|
20231121,174000,428212410,4170,4170,4170,4170,0
|
|
20231121,173900,428212410,4170,4170,4170,4170,0
|
|
20231121,173800,428212410,4170,4170,4170,4170,0
|
|
20231121,173700,428212410,4170,4170,4170,4170,0
|
|
20231121,173600,428212410,4170,4170,4170,4170,0
|
|
20231121,173500,428212410,4170,4170,4170,4170,0
|
|
20231121,173400,428212410,4170,4170,4170,4170,0
|
|
20231121,173300,428212410,4170,4170,4170,4170,0
|
|
20231121,173200,428212410,4170,4170,4170,4170,0
|
|
20231121,173100,428212410,4170,4170,4170,4170,0
|
|
20231121,173000,428212410,4170,4170,4170,4170,0
|
|
20231121,172900,428212410,4170,4170,4170,4170,0
|
|
20231121,172800,428212410,4170,4170,4170,4170,0
|
|
20231121,172700,428212410,4170,4170,4170,4170,0
|
|
20231121,172600,428212410,4170,4170,4170,4170,0
|
|
20231121,172500,428212410,4170,4170,4170,4170,0
|
|
20231121,172400,428212410,4170,4170,4170,4170,0
|
|
20231121,172300,428212410,4170,4170,4170,4170,0
|
|
20231121,172200,428212410,4170,4170,4170,4170,0
|
|
20231121,172100,428212410,4170,4170,4170,4170,0
|
|
20231121,172000,428212410,4170,4170,4170,4170,0
|
|
20231121,171900,428212410,4170,4170,4170,4170,0
|
|
20231121,171800,428212410,4170,4170,4170,4170,0
|
|
20231121,171700,428212410,4170,4170,4170,4170,0
|
|
20231121,171600,428212410,4170,4170,4170,4170,0
|
|
20231121,171500,428212410,4170,4170,4170,4170,0
|
|
20231121,171400,428212410,4170,4170,4170,4170,3192
|
|
20231121,171300,428212410,4170,4170,4170,4170,0
|
|
20231121,171200,428212410,4170,4170,4170,4170,0
|
|
20231121,171100,428212410,4170,4170,4170,4170,0
|
|
20231121,171000,428212410,4170,4170,4170,4170,0
|
|
20231121,170900,428212410,4170,4170,4170,4170,0
|
|
20231121,170800,428212410,4170,4170,4170,4170,0
|
|
20231121,170700,428212410,4170,4170,4170,4170,0
|
|
20231121,170600,428212410,4170,4170,4170,4170,0
|
|
20231121,170500,428212410,4170,4170,4170,4170,0
|
|
20231121,170400,428212410,4170,4170,4170,4170,0
|
|
20231121,170300,428212410,4170,4170,4170,4170,0
|
|
20231121,170200,428212410,4170,4170,4170,4170,0
|
|
20231121,170100,428212410,4170,4170,4170,4170,0
|
|
20231121,170000,428212410,4170,4170,4170,4170,0
|
|
20231121,165900,428212410,4170,4170,4170,4170,0
|
|
20231121,165800,428212410,4170,4170,4170,4170,0
|
|
20231121,165700,428212410,4170,4170,4170,4170,0
|
|
20231121,165600,428212410,4170,4170,4170,4170,0
|
|
20231121,165500,428212410,4170,4170,4170,4170,0
|
|
20231121,165400,428212410,4170,4170,4170,4170,0
|
|
20231121,165300,428212410,4170,4170,4170,4170,0
|
|
20231121,165200,428212410,4170,4170,4170,4170,0
|
|
20231121,165100,428212410,4170,4170,4170,4170,0
|
|
20231121,165000,428212410,4170,4170,4170,4170,0
|
|
20231121,164900,428212410,4170,4170,4170,4170,0
|
|
20231121,164800,428212410,4170,4170,4170,4170,0
|
|
20231121,164700,428212410,4170,4170,4170,4170,0
|
|
20231121,164600,428212410,4170,4170,4170,4170,0
|
|
20231121,164500,428212410,4170,4170,4170,4170,0
|
|
20231121,164400,428212410,4170,4170,4170,4170,3192
|
|
20231121,164300,428212410,4170,4170,4170,4170,0
|
|
20231121,164200,428212410,4170,4170,4170,4170,0
|
|
20231121,164100,428212410,4170,4170,4170,4170,0
|
|
20231121,164000,428212410,4170,4170,4170,4170,0
|
|
20231121,163900,428212410,4170,4170,4170,4170,0
|
|
20231121,163800,428212410,4170,4170,4170,4170,0
|
|
20231121,163700,428212410,4170,4170,4170,4170,0
|
|
20231121,163600,428212410,4170,4170,4170,4170,0
|
|
20231121,163500,428212410,4170,4170,4170,4170,0
|
|
20231121,163400,428212410,4170,4170,4170,4170,0
|
|
20231121,163300,428212410,4170,4170,4170,4170,0
|
|
20231121,163200,428212410,4170,4170,4170,4170,0
|
|
20231121,163100,428212410,4170,4170,4170,4170,0
|
|
20231121,163000,428212410,4170,4170,4170,4170,0
|
|
20231121,162900,428212410,4170,4170,4170,4170,0
|
|
20231121,162800,428212410,4170,4170,4170,4170,0
|
|
20231121,162700,428212410,4170,4170,4170,4170,0
|
|
20231121,162600,428212410,4170,4170,4170,4170,0
|
|
20231121,162500,428212410,4170,4170,4170,4170,0
|
|
20231121,162400,428212410,4170,4170,4170,4170,0
|
|
20231121,162300,428212410,4170,4170,4170,4170,0
|
|
20231121,162200,428212410,4170,4170,4170,4170,0
|
|
20231121,162100,428212410,4170,4170,4170,4170,0
|
|
20231121,162000,428212410,4170,4170,4170,4170,0
|
|
20231121,161900,428212410,4170,4170,4170,4170,0
|
|
20231121,161800,428212410,4170,4170,4170,4170,0
|
|
20231121,161700,428212410,4170,4170,4170,4170,0
|
|
20231121,161600,428212410,4170,4170,4170,4170,0
|
|
20231121,161500,428212410,4170,4170,4170,4170,0
|
|
20231121,161400,428212410,4170,4170,4170,4170,3192
|
|
20231121,161300,428212410,4170,4170,4170,4170,0
|
|
20231121,161200,428212410,4170,4170,4170,4170,0
|
|
20231121,161100,428212410,4170,4170,4170,4170,0
|
|
20231121,161000,428212410,4170,4170,4170,4170,0
|
|
20231121,160900,428212410,4170,4170,4170,4170,0
|
|
20231121,160800,428212410,4170,4170,4170,4170,0
|
|
20231121,160700,428212410,4170,4170,4170,4170,0
|
|
20231121,160600,428212410,4170,4170,4170,4170,0
|
|
20231121,160500,428212410,4170,4170,4170,4170,0
|
|
20231121,160400,428212410,4170,4170,4170,4170,0
|
|
20231121,160300,428212410,4170,4170,4170,4170,0
|
|
20231121,160200,428212410,4170,4170,4170,4170,0
|
|
20231121,160100,428212410,4170,4170,4170,4170,0
|
|
20231121,160000,428212410,4170,4170,4170,4170,0
|
|
20231121,155900,428212410,4170,4170,4170,4170,0
|
|
20231121,155800,428212410,4170,4170,4170,4170,0
|
|
20231121,155700,428212410,4170,4170,4170,4170,0
|
|
20231121,155600,428212410,4170,4170,4170,4170,0
|
|
20231121,155500,428212410,4170,4170,4170,4170,0
|
|
20231121,155400,428212410,4170,4170,4170,4170,0
|
|
20231121,155300,428212410,4170,4170,4170,4170,0
|
|
20231121,155200,428212410,4170,4170,4170,4170,0
|
|
20231121,155100,428212410,4170,4170,4170,4170,0
|
|
20231121,155000,428212410,4170,4170,4170,4170,0
|
|
20231121,154900,428212410,4170,4170,4170,4170,0
|
|
20231121,154800,428212410,4170,4170,4170,4170,0
|
|
20231121,154700,428212410,4170,4170,4170,4170,0
|
|
20231121,154600,428212410,4170,4170,4170,4170,0
|
|
20231121,154500,428212410,4170,4170,4170,4170,0
|
|
20231121,154400,428212410,4170,4170,4170,4170,3192
|
|
20231121,154300,428212410,4170,4170,4170,4170,0
|
|
20231121,154200,428212410,4170,4170,4170,4170,0
|
|
20231121,154100,428212410,4170,4170,4170,4170,0
|
|
20231121,154000,428212410,4170,4170,4170,4170,0
|
|
20231121,153900,428212410,4170,4170,4170,4170,0
|
|
20231121,153800,428212410,4170,4170,4170,4170,0
|
|
20231121,153700,428212410,4170,4170,4170,4170,0
|
|
20231121,153600,428212410,4170,4170,4170,4170,0
|
|
20231121,153500,428212410,4170,4170,4170,4170,0
|
|
20231121,153400,428212410,4170,4170,4170,4170,0
|
|
20231121,153300,428212410,4170,4170,4170,4170,0
|
|
20231121,153200,428212410,4170,4170,4170,4170,0
|
|
20231121,153100,428212410,4170,4170,4170,4170,0
|
|
20231121,153000,428212410,4170,4170,4170,4170,3192
|
|
20231121,152900,414901770,4180,4180,4180,4180,0
|
|
20231121,152800,414901770,4180,4180,4180,4180,0
|
|
20231121,152700,414901770,4180,4180,4180,4180,0
|
|
20231121,152600,414901770,4180,4180,4180,4180,0
|
|
20231121,152500,414901770,4180,4180,4180,4180,0
|
|
20231121,152400,414901770,4180,4180,4180,4180,0
|
|
20231121,152300,414901770,4180,4180,4180,4180,0
|
|
20231121,152200,414901770,4180,4180,4180,4180,0
|
|
20231121,152100,414901770,4180,4180,4180,4180,0
|
|
20231121,152000,414901770,4180,4180,4180,4180,0
|
|
20231121,151900,414901770,4180,4180,4180,4180,250
|
|
20231121,151800,413856770,4180,4180,4180,4170,225
|
|
20231121,151700,412916390,4185,4185,4185,4185,0
|
|
20231121,151600,412916390,4185,4185,4185,4185,26
|
|
20231121,151500,412807580,4185,4185,4185,4185,0
|
|
20231121,151400,412807580,4185,4185,4185,4185,0
|
|
20231121,151300,412807580,4185,4185,4185,4185,85
|
|
20231121,151200,412451855,4190,4190,4190,4190,0
|
|
20231121,151100,412451855,4190,4185,4190,4180,167
|
|
20231121,151000,411753195,4190,4185,4190,4185,20
|
|
20231121,150900,411669490,4185,4190,4190,4185,269
|
|
20231121,150800,410543475,4190,4185,4190,4185,3
|
|
20231121,150700,410530915,4190,4190,4190,4190,10
|
|
20231121,150600,410489015,4190,4190,4190,4190,112
|
|
20231121,150500,410019735,4195,4195,4195,4195,0
|
|
20231121,150400,410019735,4195,4195,4195,4195,55
|
|
20231121,150300,409789010,4195,4195,4195,4195,68
|
|
20231121,150200,409503750,4195,4195,4195,4195,50
|
|
20231121,150100,409294000,4195,4195,4195,4195,0
|
|
20231121,150000,409294000,4195,4190,4195,4190,101
|
|
20231121,145900,408870800,4190,4190,4190,4190,205
|
|
20231121,145800,408011850,4190,4190,4190,4190,11
|
|
20231121,145700,407965760,4190,4190,4190,4190,1
|
|
20231121,145600,407961570,4185,4185,4185,4185,200
|
|
20231121,145500,407124570,4190,4190,4190,4190,101
|
|
20231121,145400,406701380,4185,4190,4190,4185,103
|
|
20231121,145300,406270315,4185,4185,4185,4185,100
|
|
20231121,145200,405851815,4180,4185,4185,4175,617
|
|
20231121,145100,403272675,4180,4175,4180,4160,3519
|
|
20231121,145000,388625365,4160,4175,4180,4160,108
|
|
20231121,144900,388175305,4175,4175,4175,4175,0
|
|
20231121,144800,388175305,4175,4160,4175,4160,4
|
|
20231121,144700,388158650,4175,4175,4175,4175,6
|
|
20231121,144600,388133600,4175,4160,4175,4160,2
|
|
20231121,144500,388125265,4175,4175,4175,4175,0
|
|
20231121,144400,388125265,4175,4160,4175,4160,2
|
|
20231121,144300,388116930,4175,4185,4185,4150,302
|
|
20231121,144200,386862895,4160,4185,4185,4160,510
|
|
20231121,144100,384739600,4175,4175,4175,4175,708
|
|
20231121,144000,381783700,4185,4175,4190,4175,28
|
|
20231121,143900,381666725,4180,4180,4180,4180,350
|
|
20231121,143800,380203725,4190,4190,4195,4180,4
|
|
20231121,143700,380186970,4195,4195,4195,4195,0
|
|
20231121,143600,380186970,4195,4185,4195,4185,24
|
|
20231121,143500,380086505,4195,4190,4195,4190,4
|
|
20231121,143400,380069740,4180,4195,4195,4180,85
|
|
20231121,143300,379713180,4195,4195,4195,4195,0
|
|
20231121,143200,379713180,4195,4180,4195,4180,23
|
|
20231121,143100,379616895,4190,4190,4190,4190,0
|
|
20231121,143000,379616895,4190,4175,4190,4175,2
|
|
20231121,142900,379608530,4195,4185,4195,4185,11
|
|
20231121,142800,379562460,4195,4185,4195,4175,269
|
|
20231121,142700,378436670,4195,4195,4195,4195,0
|
|
20231121,142600,378436670,4195,4175,4195,4175,14
|
|
20231121,142500,378377995,4195,4190,4195,4180,138
|
|
20231121,142400,377799625,4195,4195,4200,4180,44
|
|
20231121,142300,377615170,4195,4195,4195,4195,5
|
|
20231121,142200,377594195,4175,4175,4175,4175,9
|
|
20231121,142100,377556620,4200,4180,4200,4180,158
|
|
20231121,142000,376895315,4185,4175,4185,4175,12
|
|
20231121,141900,376845115,4185,4185,4185,4185,0
|
|
20231121,141800,376845115,4185,4185,4190,4170,93
|
|
20231121,141700,376455940,4180,4175,4180,4175,273
|
|
20231121,141600,375315270,4170,4160,4170,4150,1431
|
|
20231121,141500,369358725,4155,4160,4160,4155,1407
|
|
20231121,141400,363505640,4160,4150,4160,4150,3
|
|
20231121,141300,363493180,4160,4150,4160,4150,60
|
|
20231121,141200,363244150,4160,4155,4160,4150,17
|
|
20231121,141100,363173550,4160,4160,4160,4160,170
|
|
20231121,141000,362466350,4160,4160,4160,4160,6
|
|
20231121,140900,362441390,4160,4160,4160,4160,0
|
|
20231121,140800,362441390,4160,4160,4160,4160,0
|
|
20231121,140700,362441390,4160,4160,4160,4160,0
|
|
20231121,140600,362441390,4160,4160,4160,4160,0
|
|
20231121,140500,362441390,4160,4160,4160,4160,1
|
|
20231121,140400,362437230,4160,4150,4160,4150,139
|
|
20231121,140300,361860360,4160,4160,4160,4160,189
|
|
20231121,140200,361074120,4160,4160,4160,4150,599
|
|
20231121,140100,358586745,4160,4160,4160,4160,0
|
|
20231121,140000,358586745,4160,4160,4160,4160,93
|
|
20231121,135900,358199865,4160,4160,4160,4160,0
|
|
20231121,135800,358199865,4160,4160,4160,4160,186
|
|
20231121,135700,357426105,4160,4160,4160,4160,0
|
|
20231121,135600,357426105,4160,4160,4160,4160,0
|
|
20231121,135500,357426105,4160,4160,4160,4160,0
|
|
20231121,135400,357426105,4160,4160,4160,4160,302
|
|
20231121,135300,356169785,4160,4155,4160,4155,28
|
|
20231121,135200,356053440,4155,4165,4165,4155,196
|
|
20231121,135100,355237170,4165,4165,4165,4165,0
|
|
20231121,135000,355237170,4165,4165,4165,4165,0
|
|
20231121,134900,355237170,4165,4165,4165,4165,0
|
|
20231121,134800,355237170,4165,4165,4165,4165,11
|
|
20231121,134700,355191355,4160,4160,4160,4160,239
|
|
20231121,134600,354197115,4160,4160,4160,4160,35
|
|
20231121,134500,354051515,4160,4155,4160,4155,279
|
|
20231121,134400,352891085,4155,4145,4155,4145,878
|
|
20231121,134300,349251645,4145,4145,4145,4145,84
|
|
20231121,134200,348903465,4145,4140,4145,4140,87
|
|
20231121,134100,348543230,4140,4140,4140,4140,1632
|
|
20231121,134000,341786750,4140,4140,4140,4140,275
|
|
20231121,133900,340648250,4145,4145,4145,4145,0
|
|
20231121,133800,340648250,4145,4145,4145,4145,87
|
|
20231121,133700,340287635,4145,4145,4145,4145,500
|
|
20231121,133600,338215135,4155,4145,4155,4145,58
|
|
20231121,133500,337974715,4155,4155,4155,4145,61
|
|
20231121,133400,337721665,4145,4145,4145,4145,0
|
|
20231121,133300,337721665,4145,4155,4155,4145,53
|
|
20231121,133200,337501680,4150,4155,4155,4150,10
|
|
20231121,133100,337460165,4155,4150,4155,4145,124
|
|
20231121,133000,336945190,4155,4155,4155,4155,0
|
|
20231121,132900,336945190,4155,4155,4155,4155,130
|
|
20231121,132800,336405040,4155,4150,4155,4150,13
|
|
20231121,132700,336351075,4150,4155,4155,4150,344
|
|
20231121,132600,334921800,4155,4160,4160,4150,924
|
|
20231121,132500,331084685,4155,4160,4160,4155,184
|
|
20231121,132400,330319275,4175,4170,4175,4170,3
|
|
20231121,132300,330306760,4160,4160,4160,4160,0
|
|
20231121,132200,330306760,4160,4160,4170,4160,318
|
|
20231121,132100,328983280,4170,4170,4170,4170,0
|
|
20231121,132000,328983280,4170,4170,4170,4170,0
|
|
20231121,131900,328983280,4170,4170,4170,4170,3
|
|
20231121,131800,328970770,4155,4155,4155,4155,1222
|
|
20231121,131700,323893360,4170,4170,4170,4170,0
|
|
20231121,131600,323893360,4170,4155,4170,4155,134
|
|
20231121,131500,323336455,4170,4170,4170,4170,0
|
|
20231121,131400,323336455,4170,4155,4170,4155,804
|
|
20231121,131300,319992910,4160,4175,4175,4160,443
|
|
20231121,131200,318150015,4165,4170,4170,4165,1008
|
|
20231121,131100,313951615,4170,4170,4175,4170,176
|
|
20231121,131000,313216860,4175,4175,4175,4175,10
|
|
20231121,130900,313175110,4180,4180,4180,4180,85
|
|
20231121,130800,312819810,4180,4190,4190,4180,124
|
|
20231121,130700,312300550,4190,4190,4190,4190,1
|
|
20231121,130600,312296360,4190,4170,4190,4170,26
|
|
20231121,130500,312187920,4190,4190,4190,4190,0
|
|
20231121,130400,312187920,4190,4190,4190,4190,1
|
|
20231121,130300,312183730,4180,4160,4180,4160,2800
|
|
20231121,130200,300504460,4160,4160,4160,4160,2237
|
|
20231121,130100,291198540,4160,4155,4160,4155,618
|
|
20231121,130000,288628095,4135,4155,4155,4130,198
|
|
20231121,125900,287809170,4155,4130,4155,4130,63
|
|
20231121,125800,287548955,4155,4155,4155,4155,0
|
|
20231121,125700,287548955,4155,4155,4155,4155,0
|
|
20231121,125600,287548955,4155,4155,4155,4155,0
|
|
20231121,125500,287548955,4155,4155,4155,4155,0
|
|
20231121,125400,287548955,4155,4155,4155,4155,0
|
|
20231121,125300,287548955,4155,4145,4155,4145,300
|
|
20231121,125200,286302740,4155,4150,4155,4150,88
|
|
20231121,125100,285937525,4150,4140,4150,4115,699
|
|
20231121,125000,283057750,4160,4160,4160,4120,913
|
|
20231121,124900,279287210,4130,4160,4160,4130,604
|
|
20231121,124800,276787035,4160,4160,4160,4160,120
|
|
20231121,124700,276287835,4160,4160,4160,4160,1
|
|
20231121,124600,276283675,4155,4150,4155,4150,600
|
|
20231121,124500,273793175,4150,4145,4150,4140,115
|
|
20231121,124400,273316035,4150,4150,4150,4150,6
|
|
20231121,124300,273291135,4155,4155,4155,4155,88
|
|
20231121,124200,272925495,4130,4135,4135,4130,289
|
|
20231121,124100,271731420,4160,4160,4160,4160,0
|
|
20231121,124000,271731420,4160,4160,4160,4160,0
|
|
20231121,123900,271731420,4160,4135,4165,4125,4163
|
|
20231121,123800,254470595,4165,4190,4190,4125,4338
|
|
20231121,123700,236558235,4170,4175,4175,4130,391
|
|
20231121,123600,234931760,4170,4170,4170,4170,2473
|
|
20231121,123500,224619350,4170,4170,4170,4150,232
|
|
20231121,123400,223653965,4170,4170,4170,4170,3
|
|
20231121,123300,223641455,4170,4170,4170,4170,16
|
|
20231121,123200,223574735,4170,4170,4170,4170,10
|
|
20231121,123100,223533035,4195,4195,4195,4195,0
|
|
20231121,123000,223533035,4195,4195,4200,4160,6207
|
|
20231121,122900,197662045,4200,4200,4200,4200,0
|
|
20231121,122800,197662045,4200,4200,4200,4200,9
|
|
20231121,122700,197624245,4200,4200,4200,4200,0
|
|
20231121,122600,197624245,4200,4200,4200,4200,0
|
|
20231121,122500,197624245,4200,4200,4200,4200,5
|
|
20231121,122400,197603245,4205,4205,4205,4205,0
|
|
20231121,122300,197603245,4205,4205,4205,4205,0
|
|
20231121,122200,197603245,4205,4200,4205,4190,152
|
|
20231121,122100,196964830,4205,4205,4205,4205,0
|
|
20231121,122000,196964830,4205,4205,4205,4205,0
|
|
20231121,121900,196964830,4205,4205,4205,4205,19
|
|
20231121,121800,196884935,4205,4225,4225,4205,1796
|
|
20231121,121700,189331035,4225,4225,4225,4225,0
|
|
20231121,121600,189331035,4225,4225,4225,4225,0
|
|
20231121,121500,189331035,4225,4225,4225,4225,3
|
|
20231121,121400,189318360,4225,4225,4225,4225,205
|
|
20231121,121300,188452235,4225,4225,4225,4225,9
|
|
20231121,121200,188414210,4225,4225,4225,4225,0
|
|
20231121,121100,188414210,4225,4225,4225,4225,0
|
|
20231121,121000,188414210,4225,4225,4225,4225,1
|
|
20231121,120900,188409985,4225,4225,4225,4225,5
|
|
20231121,120800,188388860,4225,4225,4225,4225,0
|
|
20231121,120700,188388860,4225,4225,4225,4225,5
|
|
20231121,120600,188367735,4225,4225,4225,4225,2
|
|
20231121,120500,188359285,4190,4195,4195,4190,200
|
|
20231121,120400,187520935,4225,4225,4225,4225,0
|
|
20231121,120300,187520935,4225,4225,4225,4225,0
|
|
20231121,120200,187520935,4225,4225,4225,4225,1
|
|
20231121,120100,187516710,4195,4225,4225,4195,86
|
|
20231121,120000,187153390,4225,4225,4225,4225,0
|
|
20231121,115900,187153390,4225,4225,4225,4225,94
|
|
20231121,115800,186756240,4225,4225,4225,4225,3
|
|
20231121,115700,186743565,4225,4225,4225,4225,1
|
|
20231121,115600,186739340,4200,4200,4200,4200,0
|
|
20231121,115500,186739340,4200,4200,4200,4200,292
|
|
20231121,115400,185512940,4200,4225,4225,4200,310
|
|
20231121,115300,184210915,4225,4225,4225,4225,0
|
|
20231121,115200,184210915,4225,4225,4225,4225,1
|
|
20231121,115100,184206690,4200,4230,4230,4200,5100
|
|
20231121,115000,162761600,4230,4230,4230,4230,1000
|
|
20231121,114900,158531600,4230,4230,4230,4230,1
|
|
20231121,114800,158527370,4220,4220,4220,4220,0
|
|
20231121,114700,158527370,4220,4220,4220,4220,60
|
|
20231121,114600,158274170,4220,4225,4225,4220,1450
|
|
20231121,114500,152154300,4225,4225,4225,4225,529
|
|
20231121,114400,149919275,4225,4230,4230,4225,164
|
|
20231121,114300,149225945,4230,4230,4230,4230,1
|
|
20231121,114200,149221715,4230,4230,4230,4230,9
|
|
20231121,114100,149183645,4230,4230,4230,4230,20
|
|
20231121,114000,149099045,4230,4230,4230,4230,466
|
|
20231121,113900,147127865,4235,4230,4235,4230,4
|
|
20231121,113800,147110935,4230,4230,4230,4230,0
|
|
20231121,113700,147110935,4230,4235,4235,4230,603
|
|
20231121,113600,144557245,4235,4235,4235,4230,146
|
|
20231121,113500,143939185,4235,4235,4235,4235,0
|
|
20231121,113400,143939185,4235,4235,4235,4235,80
|
|
20231121,113300,143600385,4235,4235,4235,4235,0
|
|
20231121,113200,143600385,4235,4235,4235,4235,0
|
|
20231121,113100,143600385,4235,4235,4235,4235,3
|
|
20231121,113000,143587680,4235,4235,4235,4235,0
|
|
20231121,112900,143587680,4235,4235,4235,4235,0
|
|
20231121,112800,143587680,4235,4235,4235,4235,7
|
|
20231121,112700,143558035,4235,4235,4235,4235,91
|
|
20231121,112600,143172650,4235,4235,4235,4235,9
|
|
20231121,112500,143134535,4235,4235,4235,4235,0
|
|
20231121,112400,143134535,4235,4235,4235,4235,1
|
|
20231121,112300,143130300,4230,4230,4230,4230,70
|
|
20231121,112200,142834200,4235,4235,4235,4235,0
|
|
20231121,112100,142834200,4235,4235,4235,4235,0
|
|
20231121,112000,142834200,4235,4235,4235,4235,0
|
|
20231121,111900,142834200,4235,4235,4235,4235,0
|
|
20231121,111800,142834200,4235,4235,4235,4235,8
|
|
20231121,111700,142800320,4235,4240,4240,4235,200
|
|
20231121,111600,141953035,4240,4250,4250,4240,108
|
|
20231121,111500,141494165,4255,4255,4255,4255,0
|
|
20231121,111400,141494165,4255,4255,4255,4255,0
|
|
20231121,111300,141494165,4255,4240,4255,4240,126
|
|
20231121,111200,140958505,4240,4245,4245,4240,370
|
|
20231121,111100,139388385,4250,4250,4250,4250,0
|
|
20231121,111000,139388385,4250,4250,4250,4250,86
|
|
20231121,110900,139022885,4250,4250,4250,4250,0
|
|
20231121,110800,139022885,4250,4245,4250,4245,58
|
|
20231121,110700,138776670,4250,4250,4250,4250,100
|
|
20231121,110600,138351670,4255,4255,4255,4255,0
|
|
20231121,110500,138351670,4255,4255,4255,4255,0
|
|
20231121,110400,138351670,4255,4255,4255,4255,3
|
|
20231121,110300,138338905,4255,4255,4255,4255,0
|
|
20231121,110200,138338905,4255,4255,4255,4255,0
|
|
20231121,110100,138338905,4255,4255,4255,4255,0
|
|
20231121,110000,138338905,4255,4255,4255,4255,244
|
|
20231121,105900,137300685,4260,4260,4260,4260,0
|
|
20231121,105800,137300685,4260,4260,4260,4260,1
|
|
20231121,105700,137296425,4245,4245,4255,4245,1219
|
|
20231121,105600,132113850,4250,4250,4250,4250,10
|
|
20231121,105500,132071350,4250,4245,4250,4245,11
|
|
20231121,105400,132024650,4250,4250,4250,4250,5
|
|
20231121,105300,132003400,4250,4245,4250,4245,88
|
|
20231121,105200,131629830,4245,4245,4245,4245,0
|
|
20231121,105100,131629830,4245,4245,4245,4245,209
|
|
20231121,105000,130742625,4250,4250,4250,4250,96
|
|
20231121,104900,130334625,4250,4250,4250,4250,0
|
|
20231121,104800,130334625,4250,4250,4250,4250,15
|
|
20231121,104700,130270875,4250,4250,4250,4250,30
|
|
20231121,104600,130143375,4255,4255,4255,4255,0
|
|
20231121,104500,130143375,4255,4250,4255,4250,270
|
|
20231121,104400,128995870,4250,4250,4250,4250,101
|
|
20231121,104300,128566620,4250,4250,4250,4250,0
|
|
20231121,104200,128566620,4250,4240,4250,4240,429
|
|
20231121,104100,126743660,4240,4240,4240,4240,1
|
|
20231121,104000,126739420,4240,4240,4240,4240,3
|
|
20231121,103900,126726700,4240,4240,4250,4240,262
|
|
20231121,103800,125613380,4240,4250,4250,4240,11
|
|
20231121,103700,125566640,4240,4250,4250,4240,43
|
|
20231121,103600,125384260,4250,4250,4250,4250,85
|
|
20231121,103500,125023010,4250,4245,4250,4245,494
|
|
20231121,103400,122925010,4250,4250,4250,4250,0
|
|
20231121,103300,122925010,4250,4250,4250,4250,10
|
|
20231121,103200,122882510,4255,4250,4255,4240,394
|
|
20231121,103100,121208195,4250,4250,4250,4250,557
|
|
20231121,103000,118840945,4255,4255,4255,4255,0
|
|
20231121,102900,118840945,4255,4255,4255,4255,395
|
|
20231121,102800,117160220,4255,4255,4255,4255,69
|
|
20231121,102700,116866625,4260,4260,4260,4260,97
|
|
20231121,102600,116453405,4260,4260,4260,4260,480
|
|
20231121,102500,114408605,4260,4260,4260,4260,500
|
|
20231121,102400,112278605,4270,4270,4270,4270,0
|
|
20231121,102300,112278605,4270,4270,4270,4270,0
|
|
20231121,102200,112278605,4270,4270,4270,4270,0
|
|
20231121,102100,112278605,4270,4270,4270,4270,0
|
|
20231121,102000,112278605,4270,4270,4270,4270,0
|
|
20231121,101900,112278605,4270,4270,4270,4260,586
|
|
20231121,101800,109781385,4270,4265,4270,4265,2
|
|
20231121,101700,109772850,4260,4260,4260,4260,1037
|
|
20231121,101600,105355230,4260,4250,4260,4250,1073
|
|
20231121,101500,100791455,4235,4235,4235,4235,200
|
|
20231121,101400,99944455,4250,4250,4250,4250,0
|
|
20231121,101300,99944455,4250,4250,4250,4250,0
|
|
20231121,101200,99944455,4250,4250,4250,4250,0
|
|
20231121,101100,99944455,4250,4250,4250,4250,1
|
|
20231121,101000,99940205,4250,4250,4250,4245,16
|
|
20231121,100900,99872255,4250,4250,4250,4250,0
|
|
20231121,100800,99872255,4250,4250,4250,4250,0
|
|
20231121,100700,99872255,4250,4250,4250,4250,0
|
|
20231121,100600,99872255,4250,4250,4250,4250,0
|
|
20231121,100500,99872255,4250,4250,4250,4250,1
|
|
20231121,100400,99868005,4250,4250,4250,4250,100
|
|
20231121,100300,99443005,4250,4250,4250,4250,151
|
|
20231121,100200,98801255,4250,4250,4250,4250,95
|
|
20231121,100100,98397505,4250,4250,4250,4250,23
|
|
20231121,100000,98299755,4250,4250,4250,4250,1
|
|
20231121,095900,98295505,4215,4215,4215,4215,818
|
|
20231121,095800,94847635,4250,4220,4250,4220,36
|
|
20231121,095700,94695685,4215,4230,4230,4215,1977
|
|
20231121,095600,86347670,4230,4230,4230,4230,251
|
|
20231121,095500,85285940,4255,4255,4255,4255,5
|
|
20231121,095400,85264665,4255,4230,4255,4230,163
|
|
20231121,095300,84573075,4255,4255,4255,4255,0
|
|
20231121,095200,84573075,4255,4255,4255,4255,1
|
|
20231121,095100,84568820,4230,4230,4230,4230,0
|
|
20231121,095000,84568820,4230,4230,4230,4230,1
|
|
20231121,094900,84564590,4255,4255,4255,4255,0
|
|
20231121,094800,84564590,4255,4255,4255,4255,1
|
|
20231121,094700,84560335,4260,4250,4260,4230,1222
|
|
20231121,094600,79380975,4255,4255,4255,4255,200
|
|
20231121,094500,78529975,4255,4250,4255,4250,85
|
|
20231121,094400,78168390,4235,4235,4255,4235,131
|
|
20231121,094300,77613585,4260,4260,4260,4260,0
|
|
20231121,094200,77613585,4260,4260,4260,4260,0
|
|
20231121,094100,77613585,4260,4245,4260,4245,292
|
|
20231121,094000,76374030,4260,4260,4260,4260,10
|
|
20231121,093900,76331430,4245,4245,4245,4245,60
|
|
20231121,093800,76076730,4260,4260,4260,4260,0
|
|
20231121,093700,76076730,4260,4260,4260,4260,0
|
|
20231121,093600,76076730,4260,4260,4260,4260,0
|
|
20231121,093500,76076730,4260,4250,4260,4250,458
|
|
20231121,093400,74130220,4260,4250,4260,4250,234
|
|
20231121,093300,73135710,4250,4250,4250,4250,1
|
|
20231121,093200,73131460,4245,4245,4245,4245,0
|
|
20231121,093100,73131460,4245,4245,4245,4245,20
|
|
20231121,093000,73046560,4250,4250,4250,4250,12
|
|
20231121,092900,72995560,4250,4225,4250,4225,18
|
|
20231121,092800,72919205,4250,4230,4250,4225,582
|
|
20231121,092700,70457130,4230,4235,4235,4230,10
|
|
20231121,092600,70414800,4235,4235,4235,4235,10
|
|
20231121,092500,70372450,4230,4250,4250,4230,167
|
|
20231121,092400,69665520,4250,4260,4260,4220,1961
|
|
20231121,092300,61380025,4260,4260,4260,4260,0
|
|
20231121,092200,61380025,4260,4270,4270,4260,3
|
|
20231121,092100,61367235,4230,4230,4230,4230,366
|
|
20231121,092000,59819055,4270,4270,4270,4235,317
|
|
20231121,091900,58476490,4230,4230,4255,4230,1561
|
|
20231121,091800,51862985,4255,4230,4255,4225,760
|
|
20231121,091700,48648850,4220,4240,4240,4220,1388
|
|
20231121,091600,42779320,4270,4270,4280,4270,14
|
|
20231121,091500,42719530,4240,4280,4280,4240,210
|
|
20231121,091400,41826810,4280,4285,4290,4255,1113
|
|
20231121,091300,37070880,4285,4275,4285,4260,76
|
|
20231121,091200,36746820,4290,4285,4290,4280,48
|
|
20231121,091100,36540915,4295,4260,4295,4255,236
|
|
20231121,091000,35536130,4290,4290,4290,4290,2017
|
|
20231121,090900,26883200,4260,4290,4290,4260,55
|
|
20231121,090800,26648515,4290,4290,4290,4290,1
|
|
20231121,090700,26644225,4270,4280,4280,4270,427
|
|
20231121,090600,24818190,4295,4295,4295,4295,0
|
|
20231121,090500,24818190,4295,4300,4300,4275,414
|
|
20231121,090400,23040315,4300,4335,4335,4275,767
|
|
20231121,090300,19753115,4305,4305,4370,4285,497
|
|
20231121,090200,17600780,4300,4300,4300,4300,73
|
|
20231121,090100,17286880,4275,4270,4275,4265,94
|
|
20231121,090000,16885805,4275,4300,4300,4275,3927
|