630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,192700,313232490,8370,8370,8370,8370,557
|
|
20231128,192600,313232490,8370,8370,8370,8370,0
|
|
20231128,192500,313232490,8370,8370,8370,8370,0
|
|
20231128,192400,313232490,8370,8370,8370,8370,0
|
|
20231128,192300,313232490,8370,8370,8370,8370,0
|
|
20231128,192200,313232490,8370,8370,8370,8370,0
|
|
20231128,192100,313232490,8370,8370,8370,8370,0
|
|
20231128,192000,313232490,8370,8370,8370,8370,0
|
|
20231128,191900,313232490,8370,8370,8370,8370,0
|
|
20231128,191800,313232490,8370,8370,8370,8370,0
|
|
20231128,191700,313232490,8370,8370,8370,8370,0
|
|
20231128,191600,313232490,8370,8370,8370,8370,0
|
|
20231128,191500,313232490,8370,8370,8370,8370,0
|
|
20231128,191400,313232490,8370,8370,8370,8370,0
|
|
20231128,191300,313232490,8370,8370,8370,8370,0
|
|
20231128,191200,313232490,8370,8370,8370,8370,0
|
|
20231128,191100,313232490,8370,8370,8370,8370,0
|
|
20231128,191000,313232490,8370,8370,8370,8370,0
|
|
20231128,190900,313232490,8370,8370,8370,8370,0
|
|
20231128,190800,313232490,8370,8370,8370,8370,0
|
|
20231128,190700,313232490,8370,8370,8370,8370,0
|
|
20231128,190600,313232490,8370,8370,8370,8370,0
|
|
20231128,190500,313232490,8370,8370,8370,8370,0
|
|
20231128,190400,313232490,8370,8370,8370,8370,0
|
|
20231128,190300,313232490,8370,8370,8370,8370,0
|
|
20231128,190200,313232490,8370,8370,8370,8370,0
|
|
20231128,190100,313232490,8370,8370,8370,8370,0
|
|
20231128,190000,313232490,8370,8370,8370,8370,0
|
|
20231128,185900,313232490,8370,8370,8370,8370,0
|
|
20231128,185800,313232490,8370,8370,8370,8370,0
|
|
20231128,185700,313232490,8370,8370,8370,8370,557
|
|
20231128,185600,313232490,8370,8370,8370,8370,0
|
|
20231128,185500,313232490,8370,8370,8370,8370,0
|
|
20231128,185400,313232490,8370,8370,8370,8370,0
|
|
20231128,185300,313232490,8370,8370,8370,8370,0
|
|
20231128,185200,313232490,8370,8370,8370,8370,0
|
|
20231128,185100,313232490,8370,8370,8370,8370,0
|
|
20231128,185000,313232490,8370,8370,8370,8370,0
|
|
20231128,184900,313232490,8370,8370,8370,8370,0
|
|
20231128,184800,313232490,8370,8370,8370,8370,0
|
|
20231128,184700,313232490,8370,8370,8370,8370,0
|
|
20231128,184600,313232490,8370,8370,8370,8370,0
|
|
20231128,184500,313232490,8370,8370,8370,8370,0
|
|
20231128,184400,313232490,8370,8370,8370,8370,0
|
|
20231128,184300,313232490,8370,8370,8370,8370,0
|
|
20231128,184200,313232490,8370,8370,8370,8370,0
|
|
20231128,184100,313232490,8370,8370,8370,8370,0
|
|
20231128,184000,313232490,8370,8370,8370,8370,0
|
|
20231128,183900,313232490,8370,8370,8370,8370,0
|
|
20231128,183800,313232490,8370,8370,8370,8370,0
|
|
20231128,183700,313232490,8370,8370,8370,8370,0
|
|
20231128,183600,313232490,8370,8370,8370,8370,0
|
|
20231128,183500,313232490,8370,8370,8370,8370,0
|
|
20231128,183400,313232490,8370,8370,8370,8370,0
|
|
20231128,183300,313232490,8370,8370,8370,8370,0
|
|
20231128,183200,313232490,8370,8370,8370,8370,0
|
|
20231128,183100,313232490,8370,8370,8370,8370,0
|
|
20231128,183000,313232490,8370,8370,8370,8370,0
|
|
20231128,182900,313232490,8370,8370,8370,8370,0
|
|
20231128,182800,313232490,8370,8370,8370,8370,0
|
|
20231128,182700,313232490,8370,8370,8370,8370,557
|
|
20231128,182600,313232490,8370,8370,8370,8370,0
|
|
20231128,182500,313232490,8370,8370,8370,8370,0
|
|
20231128,182400,313232490,8370,8370,8370,8370,0
|
|
20231128,182300,313232490,8370,8370,8370,8370,0
|
|
20231128,182200,313232490,8370,8370,8370,8370,0
|
|
20231128,182100,313232490,8370,8370,8370,8370,0
|
|
20231128,182000,313232490,8370,8370,8370,8370,0
|
|
20231128,181900,313232490,8370,8370,8370,8370,0
|
|
20231128,181800,313232490,8370,8370,8370,8370,0
|
|
20231128,181700,313232490,8370,8370,8370,8370,0
|
|
20231128,181600,313232490,8370,8370,8370,8370,0
|
|
20231128,181500,313232490,8370,8370,8370,8370,0
|
|
20231128,181400,313232490,8370,8370,8370,8370,0
|
|
20231128,181300,313232490,8370,8370,8370,8370,0
|
|
20231128,181200,313232490,8370,8370,8370,8370,0
|
|
20231128,181100,313232490,8370,8370,8370,8370,0
|
|
20231128,181000,313232490,8370,8370,8370,8370,0
|
|
20231128,180900,313232490,8370,8370,8370,8370,0
|
|
20231128,180800,313232490,8370,8370,8370,8370,0
|
|
20231128,180700,313232490,8370,8370,8370,8370,0
|
|
20231128,180600,313232490,8370,8370,8370,8370,0
|
|
20231128,180500,313232490,8370,8370,8370,8370,0
|
|
20231128,180400,313232490,8370,8370,8370,8370,0
|
|
20231128,180300,313232490,8370,8370,8370,8370,0
|
|
20231128,180200,313232490,8370,8370,8370,8370,0
|
|
20231128,180100,313232490,8370,8370,8370,8370,0
|
|
20231128,180000,313232490,8370,8370,8370,8370,0
|
|
20231128,175900,313232490,8370,8370,8370,8370,0
|
|
20231128,175800,313232490,8370,8370,8370,8370,0
|
|
20231128,175700,313232490,8370,8370,8370,8370,557
|
|
20231128,175600,313232490,8370,8370,8370,8370,0
|
|
20231128,175500,313232490,8370,8370,8370,8370,0
|
|
20231128,175400,313232490,8370,8370,8370,8370,0
|
|
20231128,175300,313232490,8370,8370,8370,8370,0
|
|
20231128,175200,313232490,8370,8370,8370,8370,0
|
|
20231128,175100,313232490,8370,8370,8370,8370,0
|
|
20231128,175000,313232490,8370,8370,8370,8370,0
|
|
20231128,174900,313232490,8370,8370,8370,8370,0
|
|
20231128,174800,313232490,8370,8370,8370,8370,0
|
|
20231128,174700,313232490,8370,8370,8370,8370,0
|
|
20231128,174600,313232490,8370,8370,8370,8370,0
|
|
20231128,174500,313232490,8370,8370,8370,8370,0
|
|
20231128,174400,313232490,8370,8370,8370,8370,0
|
|
20231128,174300,313232490,8370,8370,8370,8370,0
|
|
20231128,174200,313232490,8370,8370,8370,8370,0
|
|
20231128,174100,313232490,8370,8370,8370,8370,0
|
|
20231128,174000,313232490,8370,8370,8370,8370,0
|
|
20231128,173900,313232490,8370,8370,8370,8370,0
|
|
20231128,173800,313232490,8370,8370,8370,8370,0
|
|
20231128,173700,313232490,8370,8370,8370,8370,0
|
|
20231128,173600,313232490,8370,8370,8370,8370,0
|
|
20231128,173500,313232490,8370,8370,8370,8370,0
|
|
20231128,173400,313232490,8370,8370,8370,8370,0
|
|
20231128,173300,313232490,8370,8370,8370,8370,0
|
|
20231128,173200,313232490,8370,8370,8370,8370,0
|
|
20231128,173100,313232490,8370,8370,8370,8370,0
|
|
20231128,173000,313232490,8370,8370,8370,8370,0
|
|
20231128,172900,313232490,8370,8370,8370,8370,0
|
|
20231128,172800,313232490,8370,8370,8370,8370,0
|
|
20231128,172700,313232490,8370,8370,8370,8370,557
|
|
20231128,172600,313232490,8370,8370,8370,8370,0
|
|
20231128,172500,313232490,8370,8370,8370,8370,0
|
|
20231128,172400,313232490,8370,8370,8370,8370,0
|
|
20231128,172300,313232490,8370,8370,8370,8370,0
|
|
20231128,172200,313232490,8370,8370,8370,8370,0
|
|
20231128,172100,313232490,8370,8370,8370,8370,0
|
|
20231128,172000,313232490,8370,8370,8370,8370,0
|
|
20231128,171900,313232490,8370,8370,8370,8370,0
|
|
20231128,171800,313232490,8370,8370,8370,8370,0
|
|
20231128,171700,313232490,8370,8370,8370,8370,0
|
|
20231128,171600,313232490,8370,8370,8370,8370,0
|
|
20231128,171500,313232490,8370,8370,8370,8370,0
|
|
20231128,171400,313232490,8370,8370,8370,8370,0
|
|
20231128,171300,313232490,8370,8370,8370,8370,0
|
|
20231128,171200,313232490,8370,8370,8370,8370,0
|
|
20231128,171100,313232490,8370,8370,8370,8370,0
|
|
20231128,171000,313232490,8370,8370,8370,8370,0
|
|
20231128,170900,313232490,8370,8370,8370,8370,0
|
|
20231128,170800,313232490,8370,8370,8370,8370,0
|
|
20231128,170700,313232490,8370,8370,8370,8370,0
|
|
20231128,170600,313232490,8370,8370,8370,8370,0
|
|
20231128,170500,313232490,8370,8370,8370,8370,0
|
|
20231128,170400,313232490,8370,8370,8370,8370,0
|
|
20231128,170300,313232490,8370,8370,8370,8370,0
|
|
20231128,170200,313232490,8370,8370,8370,8370,0
|
|
20231128,170100,313232490,8370,8370,8370,8370,0
|
|
20231128,170000,313232490,8370,8370,8370,8370,0
|
|
20231128,165900,313232490,8370,8370,8370,8370,0
|
|
20231128,165800,313232490,8370,8370,8370,8370,0
|
|
20231128,165700,313232490,8370,8370,8370,8370,557
|
|
20231128,165600,313232490,8370,8370,8370,8370,0
|
|
20231128,165500,313232490,8370,8370,8370,8370,0
|
|
20231128,165400,313232490,8370,8370,8370,8370,0
|
|
20231128,165300,313232490,8370,8370,8370,8370,0
|
|
20231128,165200,313232490,8370,8370,8370,8370,0
|
|
20231128,165100,313232490,8370,8370,8370,8370,0
|
|
20231128,165000,313232490,8370,8370,8370,8370,0
|
|
20231128,164900,313232490,8370,8370,8370,8370,0
|
|
20231128,164800,313232490,8370,8370,8370,8370,0
|
|
20231128,164700,313232490,8370,8370,8370,8370,0
|
|
20231128,164600,313232490,8370,8370,8370,8370,0
|
|
20231128,164500,313232490,8370,8370,8370,8370,0
|
|
20231128,164400,313232490,8370,8370,8370,8370,0
|
|
20231128,164300,313232490,8370,8370,8370,8370,0
|
|
20231128,164200,313232490,8370,8370,8370,8370,0
|
|
20231128,164100,313232490,8370,8370,8370,8370,0
|
|
20231128,164000,313232490,8370,8370,8370,8370,0
|
|
20231128,163900,313232490,8370,8370,8370,8370,0
|
|
20231128,163800,313232490,8370,8370,8370,8370,0
|
|
20231128,163700,313232490,8370,8370,8370,8370,0
|
|
20231128,163600,313232490,8370,8370,8370,8370,0
|
|
20231128,163500,313232490,8370,8370,8370,8370,0
|
|
20231128,163400,313232490,8370,8370,8370,8370,0
|
|
20231128,163300,313232490,8370,8370,8370,8370,0
|
|
20231128,163200,313232490,8370,8370,8370,8370,0
|
|
20231128,163100,313232490,8370,8370,8370,8370,0
|
|
20231128,163000,313232490,8370,8370,8370,8370,0
|
|
20231128,162900,313232490,8370,8370,8370,8370,0
|
|
20231128,162800,313232490,8370,8370,8370,8370,0
|
|
20231128,162700,313232490,8370,8370,8370,8370,557
|
|
20231128,162600,313232490,8370,8370,8370,8370,0
|
|
20231128,162500,313232490,8370,8370,8370,8370,0
|
|
20231128,162400,313232490,8370,8370,8370,8370,0
|
|
20231128,162300,313232490,8370,8370,8370,8370,0
|
|
20231128,162200,313232490,8370,8370,8370,8370,0
|
|
20231128,162100,313232490,8370,8370,8370,8370,0
|
|
20231128,162000,313232490,8370,8370,8370,8370,0
|
|
20231128,161900,313232490,8370,8370,8370,8370,0
|
|
20231128,161800,313232490,8370,8370,8370,8370,0
|
|
20231128,161700,313232490,8370,8370,8370,8370,0
|
|
20231128,161600,313232490,8370,8370,8370,8370,0
|
|
20231128,161500,313232490,8370,8370,8370,8370,0
|
|
20231128,161400,313232490,8370,8370,8370,8370,0
|
|
20231128,161300,313232490,8370,8370,8370,8370,0
|
|
20231128,161200,313232490,8370,8370,8370,8370,0
|
|
20231128,161100,313232490,8370,8370,8370,8370,0
|
|
20231128,161000,313232490,8370,8370,8370,8370,0
|
|
20231128,160900,313232490,8370,8370,8370,8370,0
|
|
20231128,160800,313232490,8370,8370,8370,8370,0
|
|
20231128,160700,313232490,8370,8370,8370,8370,0
|
|
20231128,160600,313232490,8370,8370,8370,8370,0
|
|
20231128,160500,313232490,8370,8370,8370,8370,0
|
|
20231128,160400,313232490,8370,8370,8370,8370,0
|
|
20231128,160300,313232490,8370,8370,8370,8370,0
|
|
20231128,160200,313232490,8370,8370,8370,8370,0
|
|
20231128,160100,313232490,8370,8370,8370,8370,0
|
|
20231128,160000,313232490,8370,8370,8370,8370,0
|
|
20231128,155900,313232490,8370,8370,8370,8370,0
|
|
20231128,155800,313232490,8370,8370,8370,8370,0
|
|
20231128,155700,313232490,8370,8370,8370,8370,557
|
|
20231128,155600,313232490,8370,8370,8370,8370,0
|
|
20231128,155500,313232490,8370,8370,8370,8370,0
|
|
20231128,155400,313232490,8370,8370,8370,8370,0
|
|
20231128,155300,313232490,8370,8370,8370,8370,0
|
|
20231128,155200,313232490,8370,8370,8370,8370,0
|
|
20231128,155100,313232490,8370,8370,8370,8370,0
|
|
20231128,155000,313232490,8370,8370,8370,8370,0
|
|
20231128,154900,313232490,8370,8370,8370,8370,0
|
|
20231128,154800,313232490,8370,8370,8370,8370,0
|
|
20231128,154700,313232490,8370,8370,8370,8370,0
|
|
20231128,154600,313232490,8370,8370,8370,8370,0
|
|
20231128,154500,313232490,8370,8370,8370,8370,0
|
|
20231128,154400,313232490,8370,8370,8370,8370,0
|
|
20231128,154300,313232490,8370,8370,8370,8370,0
|
|
20231128,154200,313232490,8370,8370,8370,8370,0
|
|
20231128,154100,313232490,8370,8370,8370,8370,0
|
|
20231128,154000,313232490,8370,8370,8370,8370,0
|
|
20231128,153900,313232490,8370,8370,8370,8370,0
|
|
20231128,153800,313232490,8370,8370,8370,8370,0
|
|
20231128,153700,313232490,8370,8370,8370,8370,0
|
|
20231128,153600,313232490,8370,8370,8370,8370,0
|
|
20231128,153500,313232490,8370,8370,8370,8370,0
|
|
20231128,153400,313232490,8370,8370,8370,8370,0
|
|
20231128,153300,313232490,8370,8370,8370,8370,0
|
|
20231128,153200,313232490,8370,8370,8370,8370,0
|
|
20231128,153100,313232490,8370,8370,8370,8370,0
|
|
20231128,153000,313232490,8370,8370,8370,8370,557
|
|
20231128,152900,308570400,8340,8340,8340,8340,0
|
|
20231128,152800,308570400,8340,8340,8340,8340,0
|
|
20231128,152700,308570400,8340,8340,8340,8340,0
|
|
20231128,152600,308570400,8340,8340,8340,8340,0
|
|
20231128,152500,308570400,8340,8340,8340,8340,0
|
|
20231128,152400,308570400,8340,8340,8340,8340,0
|
|
20231128,152300,308570400,8340,8340,8340,8340,0
|
|
20231128,152200,308570400,8340,8340,8340,8340,0
|
|
20231128,152100,308570400,8340,8340,8340,8340,0
|
|
20231128,152000,308570400,8340,8340,8340,8340,0
|
|
20231128,151900,308570400,8340,8340,8340,8340,128
|
|
20231128,151800,307502880,8340,8340,8340,8340,42
|
|
20231128,151700,307152600,8340,8340,8340,8340,1
|
|
20231128,151600,307144260,8350,8350,8350,8350,10
|
|
20231128,151500,307060760,8340,8340,8340,8340,239
|
|
20231128,151400,305067500,8340,8340,8340,8340,0
|
|
20231128,151300,305067500,8340,8340,8340,8340,12
|
|
20231128,151200,304967420,8340,8350,8350,8340,50
|
|
20231128,151100,304550410,8360,8360,8360,8360,0
|
|
20231128,151000,304550410,8360,8360,8360,8360,2
|
|
20231128,150900,304533690,8360,8360,8360,8360,72
|
|
20231128,150800,303931770,8360,8360,8360,8360,201
|
|
20231128,150700,302251410,8350,8350,8350,8350,0
|
|
20231128,150600,302251410,8350,8350,8350,8350,6
|
|
20231128,150500,302201310,8360,8360,8360,8360,0
|
|
20231128,150400,302201310,8360,8360,8360,8360,0
|
|
20231128,150300,302201310,8360,8360,8360,8360,14
|
|
20231128,150200,302084270,8360,8360,8360,8360,4
|
|
20231128,150100,302050830,8360,8350,8360,8340,113
|
|
20231128,150000,301107240,8350,8350,8350,8350,0
|
|
20231128,145900,301107240,8350,8350,8350,8350,50
|
|
20231128,145800,300689740,8350,8360,8360,8350,239
|
|
20231128,145700,298692860,8360,8360,8360,8360,0
|
|
20231128,145600,298692860,8360,8360,8360,8360,0
|
|
20231128,145500,298692860,8360,8370,8370,8360,221
|
|
20231128,145400,296844710,8370,8370,8370,8370,0
|
|
20231128,145300,296844710,8370,8370,8370,8370,0
|
|
20231128,145200,296844710,8370,8370,8370,8370,47
|
|
20231128,145100,296451320,8380,8380,8380,8380,0
|
|
20231128,145000,296451320,8380,8370,8380,8370,4
|
|
20231128,144900,296417830,8370,8360,8370,8360,181
|
|
20231128,144800,294902870,8370,8370,8370,8370,0
|
|
20231128,144700,294902870,8370,8370,8370,8370,0
|
|
20231128,144600,294902870,8370,8370,8370,8370,1
|
|
20231128,144500,294894500,8350,8350,8350,8350,0
|
|
20231128,144400,294894500,8350,8350,8350,8350,0
|
|
20231128,144300,294894500,8350,8360,8360,8350,97
|
|
20231128,144200,294084050,8360,8360,8360,8360,0
|
|
20231128,144100,294084050,8360,8360,8360,8360,0
|
|
20231128,144000,294084050,8360,8360,8360,8360,1
|
|
20231128,143900,294075690,8370,8370,8370,8370,0
|
|
20231128,143800,294075690,8370,8370,8370,8370,0
|
|
20231128,143700,294075690,8370,8370,8370,8370,0
|
|
20231128,143600,294075690,8370,8370,8370,8370,0
|
|
20231128,143500,294075690,8370,8370,8370,8370,0
|
|
20231128,143400,294075690,8370,8370,8370,8370,0
|
|
20231128,143300,294075690,8370,8370,8370,8370,35
|
|
20231128,143200,293782740,8370,8370,8370,8370,1
|
|
20231128,143100,293774370,8360,8360,8360,8360,0
|
|
20231128,143000,293774370,8360,8360,8360,8360,0
|
|
20231128,142900,293774370,8360,8360,8360,8360,0
|
|
20231128,142800,293774370,8360,8360,8360,8360,170
|
|
20231128,142700,292353170,8380,8380,8380,8380,0
|
|
20231128,142600,292353170,8380,8380,8380,8380,0
|
|
20231128,142500,292353170,8380,8380,8380,8380,0
|
|
20231128,142400,292353170,8380,8380,8380,8380,0
|
|
20231128,142300,292353170,8380,8380,8380,8380,0
|
|
20231128,142200,292353170,8380,8380,8380,8380,0
|
|
20231128,142100,292353170,8380,8380,8380,8380,0
|
|
20231128,142000,292353170,8380,8320,8380,8320,124
|
|
20231128,141900,291320890,8340,8340,8340,8340,0
|
|
20231128,141800,291320890,8340,8330,8340,8330,141
|
|
20231128,141700,290145860,8330,8350,8350,8330,2128
|
|
20231128,141600,272408600,8360,8360,8360,8360,0
|
|
20231128,141500,272408600,8360,8380,8380,8360,1658
|
|
20231128,141400,258547700,8360,8360,8360,8360,0
|
|
20231128,141300,258547700,8360,8360,8360,8360,15
|
|
20231128,141200,258422300,8380,8380,8380,8380,1
|
|
20231128,141100,258413920,8360,8360,8360,8360,38
|
|
20231128,141000,258096240,8360,8360,8360,8360,0
|
|
20231128,140900,258096240,8360,8360,8360,8360,0
|
|
20231128,140800,258096240,8360,8360,8360,8360,300
|
|
20231128,140700,255588240,8390,8390,8390,8390,0
|
|
20231128,140600,255588240,8390,8390,8390,8390,0
|
|
20231128,140500,255588240,8390,8390,8390,8390,0
|
|
20231128,140400,255588240,8390,8390,8390,8390,0
|
|
20231128,140300,255588240,8390,8350,8390,8350,162
|
|
20231128,140200,254235500,8350,8350,8350,8350,0
|
|
20231128,140100,254235500,8350,8350,8350,8350,0
|
|
20231128,140000,254235500,8350,8350,8350,8350,0
|
|
20231128,135900,254235500,8350,8350,8350,8350,0
|
|
20231128,135800,254235500,8350,8350,8350,8350,0
|
|
20231128,135700,254235500,8350,8350,8350,8350,0
|
|
20231128,135600,254235500,8350,8350,8350,8350,20
|
|
20231128,135500,254068500,8350,8340,8350,8340,11
|
|
20231128,135400,253976750,8350,8350,8350,8350,0
|
|
20231128,135300,253976750,8350,8350,8350,8350,0
|
|
20231128,135200,253976750,8350,8350,8350,8350,0
|
|
20231128,135100,253976750,8350,8350,8350,8350,0
|
|
20231128,135000,253976750,8350,8350,8350,8350,1
|
|
20231128,134900,253968400,8340,8340,8340,8340,88
|
|
20231128,134800,253234480,8350,8350,8350,8350,0
|
|
20231128,134700,253234480,8350,8350,8350,8350,0
|
|
20231128,134600,253234480,8350,8350,8350,8350,0
|
|
20231128,134500,253234480,8350,8350,8350,8350,1
|
|
20231128,134400,253226130,8340,8340,8340,8340,0
|
|
20231128,134300,253226130,8340,8340,8340,8340,0
|
|
20231128,134200,253226130,8340,8340,8340,8340,26
|
|
20231128,134100,253009290,8340,8340,8340,8340,0
|
|
20231128,134000,253009290,8340,8340,8340,8340,20
|
|
20231128,133900,252842490,8340,8350,8350,8340,120
|
|
20231128,133800,251841680,8340,8340,8340,8340,0
|
|
20231128,133700,251841680,8340,8340,8340,8340,50
|
|
20231128,133600,251424680,8350,8350,8350,8350,2
|
|
20231128,133500,251407980,8350,8350,8350,8350,10
|
|
20231128,133400,251324480,8350,8350,8350,8350,0
|
|
20231128,133300,251324480,8350,8350,8350,8350,5
|
|
20231128,133200,251282730,8350,8350,8350,8350,0
|
|
20231128,133100,251282730,8350,8350,8350,8350,0
|
|
20231128,133000,251282730,8350,8350,8350,8350,2
|
|
20231128,132900,251266030,8350,8350,8350,8350,30
|
|
20231128,132800,251015530,8350,8340,8350,8340,24
|
|
20231128,132700,250815340,8340,8340,8340,8340,50
|
|
20231128,132600,250398340,8350,8350,8350,8350,96
|
|
20231128,132500,249596740,8350,8350,8350,8350,54
|
|
20231128,132400,249145840,8350,8360,8360,8350,1377
|
|
20231128,132300,237647680,8360,8360,8360,8360,0
|
|
20231128,132200,237647680,8360,8360,8360,8360,3
|
|
20231128,132100,237622600,8360,8360,8360,8360,7
|
|
20231128,132000,237564080,8350,8350,8350,8350,1
|
|
20231128,131900,237555730,8350,8350,8350,8350,23
|
|
20231128,131800,237363680,8350,8350,8350,8350,95
|
|
20231128,131700,236570430,8350,8350,8350,8350,300
|
|
20231128,131600,234065430,8360,8360,8360,8360,0
|
|
20231128,131500,234065430,8360,8360,8360,8360,10
|
|
20231128,131400,233981830,8350,8350,8350,8350,0
|
|
20231128,131300,233981830,8350,8360,8360,8350,100
|
|
20231128,131200,233146680,8360,8360,8360,8360,0
|
|
20231128,131100,233146680,8360,8360,8360,8360,136
|
|
20231128,131000,232009720,8360,8360,8360,8360,74
|
|
20231128,130900,231391080,8350,8360,8360,8350,93
|
|
20231128,130800,230614520,8350,8370,8370,8350,27
|
|
20231128,130700,230388880,8390,8390,8390,8390,0
|
|
20231128,130600,230388880,8390,8390,8390,8390,1
|
|
20231128,130500,230380490,8370,8370,8370,8370,0
|
|
20231128,130400,230380490,8370,8370,8370,8370,0
|
|
20231128,130300,230380490,8370,8370,8370,8370,1
|
|
20231128,130200,230372120,8370,8370,8370,8370,9
|
|
20231128,130100,230296790,8370,8370,8370,8370,4
|
|
20231128,130000,230263310,8410,8410,8410,8410,0
|
|
20231128,125900,230263310,8410,8410,8410,8410,0
|
|
20231128,125800,230263310,8410,8370,8410,8370,2
|
|
20231128,125700,230246530,8370,8370,8370,8370,1
|
|
20231128,125600,230238160,8350,8350,8350,8350,0
|
|
20231128,125500,230238160,8350,8350,8350,8350,0
|
|
20231128,125400,230238160,8350,8350,8350,8350,86
|
|
20231128,125300,229520060,8370,8370,8370,8370,2
|
|
20231128,125200,229503320,8370,8370,8400,8370,102
|
|
20231128,125100,228649550,8350,8350,8350,8350,0
|
|
20231128,125000,228649550,8350,8370,8370,8350,2
|
|
20231128,124900,228632830,8350,8350,8350,8350,200
|
|
20231128,124800,226962830,8340,8350,8350,8340,163
|
|
20231128,124700,225601950,8350,8360,8360,8350,2
|
|
20231128,124600,225585240,8350,8350,8350,8350,0
|
|
20231128,124500,225585240,8350,8350,8350,8350,571
|
|
20231128,124400,220817390,8350,8370,8370,8350,206
|
|
20231128,124300,219097270,8360,8370,8370,8360,153
|
|
20231128,124200,217817180,8380,8400,8400,8380,714
|
|
20231128,124100,211826460,8400,8400,8400,8400,0
|
|
20231128,124000,211826460,8400,8400,8400,8400,0
|
|
20231128,123900,211826460,8400,8400,8400,8400,20
|
|
20231128,123800,211658460,8430,8430,8430,8430,0
|
|
20231128,123700,211658460,8430,8430,8430,8430,237
|
|
20231128,123600,209660550,8430,8430,8430,8430,0
|
|
20231128,123500,209660550,8430,8430,8430,8430,0
|
|
20231128,123400,209660550,8430,8430,8430,8430,0
|
|
20231128,123300,209660550,8430,8430,8430,8430,0
|
|
20231128,123200,209660550,8430,8430,8430,8430,0
|
|
20231128,123100,209660550,8430,8430,8430,8430,0
|
|
20231128,123000,209660550,8430,8430,8430,8430,0
|
|
20231128,122900,209660550,8430,8430,8430,8430,0
|
|
20231128,122800,209660550,8430,8430,8430,8430,10
|
|
20231128,122700,209576250,8430,8430,8430,8430,274
|
|
20231128,122600,207266430,8430,8430,8430,8430,10
|
|
20231128,122500,207182130,8430,8420,8430,8420,118
|
|
20231128,122400,206187720,8430,8430,8430,8430,0
|
|
20231128,122300,206187720,8430,8430,8430,8430,0
|
|
20231128,122200,206187720,8430,8430,8430,8430,0
|
|
20231128,122100,206187720,8430,8430,8430,8430,48
|
|
20231128,122000,205783080,8430,8430,8430,8430,36
|
|
20231128,121900,205479600,8430,8430,8430,8430,0
|
|
20231128,121800,205479600,8430,8430,8430,8430,0
|
|
20231128,121700,205479600,8430,8430,8430,8430,0
|
|
20231128,121600,205479600,8430,8430,8430,8430,0
|
|
20231128,121500,205479600,8430,8430,8430,8430,0
|
|
20231128,121400,205479600,8430,8430,8430,8430,0
|
|
20231128,121300,205479600,8430,8430,8430,8430,0
|
|
20231128,121200,205479600,8430,8430,8430,8430,2
|
|
20231128,121100,205462740,8420,8420,8420,8420,0
|
|
20231128,121000,205462740,8420,8420,8420,8420,726
|
|
20231128,120900,199349820,8420,8420,8420,8420,0
|
|
20231128,120800,199349820,8420,8420,8420,8420,0
|
|
20231128,120700,199349820,8420,8420,8420,8420,0
|
|
20231128,120600,199349820,8420,8420,8420,8420,0
|
|
20231128,120500,199349820,8420,8420,8420,8420,0
|
|
20231128,120400,199349820,8420,8420,8420,8420,4
|
|
20231128,120300,199316140,8390,8390,8390,8390,1
|
|
20231128,120200,199307750,8430,8430,8430,8430,0
|
|
20231128,120100,199307750,8430,8430,8430,8430,0
|
|
20231128,120000,199307750,8430,8430,8430,8430,0
|
|
20231128,115900,199307750,8430,8430,8430,8430,0
|
|
20231128,115800,199307750,8430,8430,8430,8430,0
|
|
20231128,115700,199307750,8430,8430,8430,8430,0
|
|
20231128,115600,199307750,8430,8430,8430,8430,0
|
|
20231128,115500,199307750,8430,8430,8430,8430,0
|
|
20231128,115400,199307750,8430,8430,8430,8430,0
|
|
20231128,115300,199307750,8430,8430,8430,8430,0
|
|
20231128,115200,199307750,8430,8430,8430,8430,0
|
|
20231128,115100,199307750,8430,8400,8430,8390,131
|
|
20231128,115000,198207340,8430,8430,8430,8430,0
|
|
20231128,114900,198207340,8430,8430,8430,8430,50
|
|
20231128,114800,197785840,8430,8400,8430,8400,3
|
|
20231128,114700,197760610,8400,8400,8400,8400,0
|
|
20231128,114600,197760610,8400,8400,8400,8400,0
|
|
20231128,114500,197760610,8400,8400,8400,8400,0
|
|
20231128,114400,197760610,8400,8400,8400,8400,0
|
|
20231128,114300,197760610,8400,8400,8400,8400,30
|
|
20231128,114200,197508610,8420,8420,8420,8420,0
|
|
20231128,114100,197508610,8420,8420,8420,8420,2
|
|
20231128,114000,197491770,8420,8420,8420,8420,0
|
|
20231128,113900,197491770,8420,8420,8420,8420,14
|
|
20231128,113800,197373890,8410,8400,8410,8400,8
|
|
20231128,113700,197306680,8400,8400,8400,8400,50
|
|
20231128,113600,196886680,8420,8420,8420,8420,30
|
|
20231128,113500,196634080,8430,8430,8430,8430,0
|
|
20231128,113400,196634080,8430,8430,8430,8430,0
|
|
20231128,113300,196634080,8430,8430,8430,8430,0
|
|
20231128,113200,196634080,8430,8430,8430,8430,118
|
|
20231128,113100,195639340,8430,8430,8430,8430,0
|
|
20231128,113000,195639340,8430,8430,8430,8430,0
|
|
20231128,112900,195639340,8430,8430,8430,8430,0
|
|
20231128,112800,195639340,8430,8420,8430,8420,119
|
|
20231128,112700,194637290,8420,8420,8420,8420,12
|
|
20231128,112600,194536250,8420,8420,8420,8420,200
|
|
20231128,112500,192852250,8420,8410,8420,8410,280
|
|
20231128,112400,190494710,8410,8400,8410,8400,60
|
|
20231128,112300,189990180,8400,8400,8400,8400,0
|
|
20231128,112200,189990180,8400,8400,8400,8400,14
|
|
20231128,112100,189872580,8400,8380,8400,8380,70
|
|
20231128,112000,189285960,8380,8380,8380,8380,0
|
|
20231128,111900,189285960,8380,8380,8380,8380,0
|
|
20231128,111800,189285960,8380,8380,8380,8380,0
|
|
20231128,111700,189285960,8380,8380,8380,8380,0
|
|
20231128,111600,189285960,8380,8380,8380,8380,0
|
|
20231128,111500,189285960,8380,8380,8380,8380,0
|
|
20231128,111400,189285960,8380,8370,8380,8370,138
|
|
20231128,111300,188129900,8370,8370,8370,8370,0
|
|
20231128,111200,188129900,8370,8370,8370,8370,0
|
|
20231128,111100,188129900,8370,8370,8370,8370,11
|
|
20231128,111000,188037830,8370,8370,8370,8370,8
|
|
20231128,110900,187970870,8380,8380,8380,8380,0
|
|
20231128,110800,187970870,8380,8380,8380,8380,1
|
|
20231128,110700,187962490,8360,8360,8360,8360,0
|
|
20231128,110600,187962490,8360,8380,8380,8360,15
|
|
20231128,110500,187837050,8370,8370,8370,8370,0
|
|
20231128,110400,187837050,8370,8370,8370,8370,0
|
|
20231128,110300,187837050,8370,8370,8370,8370,1
|
|
20231128,110200,187828680,8350,8350,8350,8350,0
|
|
20231128,110100,187828680,8350,8350,8350,8350,0
|
|
20231128,110000,187828680,8350,8350,8350,8350,0
|
|
20231128,105900,187828680,8350,8350,8350,8350,1
|
|
20231128,105800,187820330,8370,8370,8370,8370,1
|
|
20231128,105700,187811960,8350,8350,8350,8350,0
|
|
20231128,105600,187811960,8350,8350,8350,8350,50
|
|
20231128,105500,187394460,8350,8370,8370,8350,31
|
|
20231128,105400,187135170,8380,8380,8380,8380,0
|
|
20231128,105300,187135170,8380,8380,8380,8380,0
|
|
20231128,105200,187135170,8380,8380,8380,8380,0
|
|
20231128,105100,187135170,8380,8380,8380,8380,26
|
|
20231128,105000,186917290,8370,8370,8370,8370,0
|
|
20231128,104900,186917290,8370,8370,8370,8370,1
|
|
20231128,104800,186908920,8370,8360,8370,8360,60
|
|
20231128,104700,186407310,8360,8360,8360,8360,0
|
|
20231128,104600,186407310,8360,8360,8360,8360,0
|
|
20231128,104500,186407310,8360,8360,8360,8360,0
|
|
20231128,104400,186407310,8360,8360,8360,8360,1
|
|
20231128,104300,186398950,8340,8340,8340,8340,0
|
|
20231128,104200,186398950,8340,8340,8340,8340,0
|
|
20231128,104100,186398950,8340,8340,8340,8340,0
|
|
20231128,104000,186398950,8340,8340,8340,8340,4
|
|
20231128,103900,186365590,8340,8350,8360,8340,608
|
|
20231128,103800,181287450,8350,8340,8350,8340,302
|
|
20231128,103700,178766240,8340,8340,8340,8340,0
|
|
20231128,103600,178766240,8340,8380,8450,8340,3001
|
|
20231128,103500,153703000,8400,8400,8400,8400,0
|
|
20231128,103400,153703000,8400,8380,8400,8380,2
|
|
20231128,103300,153686220,8400,8400,8400,8400,103
|
|
20231128,103200,152821020,8400,8400,8400,8400,0
|
|
20231128,103100,152821020,8400,8400,8400,8400,1
|
|
20231128,103000,152812620,8410,8420,8420,8400,50
|
|
20231128,102900,152392110,8420,8420,8460,8420,30
|
|
20231128,102800,152139470,8400,8380,8470,8380,243
|
|
20231128,102700,150084270,8380,8380,8380,8380,1
|
|
20231128,102600,150075890,8380,8380,8380,8380,0
|
|
20231128,102500,150075890,8380,8380,8380,8380,0
|
|
20231128,102400,150075890,8380,8380,8380,8380,0
|
|
20231128,102300,150075890,8380,8380,8380,8380,0
|
|
20231128,102200,150075890,8380,8380,8380,8380,0
|
|
20231128,102100,150075890,8380,8380,8380,8380,0
|
|
20231128,102000,150075890,8380,8380,8380,8380,1
|
|
20231128,101900,150067510,8390,8390,8390,8390,1
|
|
20231128,101800,150059120,8390,8390,8390,8390,1
|
|
20231128,101700,150050730,8390,8390,8390,8390,2
|
|
20231128,101600,150033950,8370,8370,8370,8370,0
|
|
20231128,101500,150033950,8370,8380,8380,8370,85
|
|
20231128,101400,149321660,8380,8380,8380,8380,0
|
|
20231128,101300,149321660,8380,8380,8390,8380,62
|
|
20231128,101200,148801500,8390,8390,8390,8370,5
|
|
20231128,101100,148759570,8390,8410,8410,8390,68
|
|
20231128,101000,148188990,8410,8430,8430,8410,97
|
|
20231128,100900,147372280,8480,8390,8480,8390,1001
|
|
20231128,100800,138896520,8350,8350,8350,8350,81
|
|
20231128,100700,138220170,8350,8350,8350,8350,0
|
|
20231128,100600,138220170,8350,8350,8350,8350,0
|
|
20231128,100500,138220170,8350,8350,8350,8350,19
|
|
20231128,100400,138061520,8340,8340,8340,8340,80
|
|
20231128,100300,137394320,8370,8370,8370,8370,0
|
|
20231128,100200,137394320,8370,8370,8370,8370,0
|
|
20231128,100100,137394320,8370,8370,8370,8370,2
|
|
20231128,100000,137377580,8370,8370,8370,8330,639
|
|
20231128,095900,132046770,8400,8400,8400,8400,0
|
|
20231128,095800,132046770,8400,8400,8400,8400,0
|
|
20231128,095700,132046770,8400,8400,8400,8400,0
|
|
20231128,095600,132046770,8400,8360,8400,8360,2
|
|
20231128,095500,132030010,8360,8360,8360,8360,1
|
|
20231128,095400,132021650,8400,8400,8400,8400,0
|
|
20231128,095300,132021650,8400,8400,8400,8400,0
|
|
20231128,095200,132021650,8400,8400,8400,8400,1
|
|
20231128,095100,132013250,8350,8330,8350,8320,1159
|
|
20231128,095000,122367380,8370,8370,8370,8370,1
|
|
20231128,094900,122359010,8330,8370,8370,8320,2376
|
|
20231128,094800,102537920,8370,8360,8370,8360,107
|
|
20231128,094700,101643370,8360,8360,8360,8360,43
|
|
20231128,094600,101283890,8360,8360,8360,8360,23
|
|
20231128,094500,101091610,8360,8360,8360,8360,0
|
|
20231128,094400,101091610,8360,8370,8370,8360,104
|
|
20231128,094300,100221400,8360,8370,8370,8360,537
|
|
20231128,094200,95728990,8400,8400,8400,8400,0
|
|
20231128,094100,95728990,8400,8400,8400,8400,0
|
|
20231128,094000,95728990,8400,8400,8400,8400,1
|
|
20231128,093900,95720590,8400,8400,8400,8400,1
|
|
20231128,093800,95712190,8360,8400,8400,8360,26
|
|
20231128,093700,95494600,8370,8370,8370,8370,100
|
|
20231128,093600,94657600,8400,8400,8400,8400,0
|
|
20231128,093500,94657600,8400,8390,8400,8370,202
|
|
20231128,093400,92965310,8400,8390,8400,8390,53
|
|
20231128,093300,92520170,8390,8390,8390,8390,59
|
|
20231128,093200,92025160,8390,8410,8410,8390,2
|
|
20231128,093100,92008360,8410,8410,8410,8410,1
|
|
20231128,093000,91999950,8400,8410,8410,8400,2
|
|
20231128,092900,91983140,8410,8410,8410,8410,0
|
|
20231128,092800,91983140,8410,8410,8410,8410,10
|
|
20231128,092700,91899040,8410,8410,8410,8410,1
|
|
20231128,092600,91890630,8410,8410,8410,8410,100
|
|
20231128,092500,91049630,8410,8410,8410,8410,1
|
|
20231128,092400,91041220,8400,8410,8420,8400,2030
|
|
20231128,092300,73987040,8410,8440,8440,8410,915
|
|
20231128,092200,66281400,8460,8480,8480,8440,7
|
|
20231128,092100,66222180,8480,8480,8480,8480,0
|
|
20231128,092000,66222180,8480,8480,8480,8480,18
|
|
20231128,091900,66069540,8480,8480,8480,8460,78
|
|
20231128,091800,65408120,8480,8480,8480,8480,2
|
|
20231128,091700,65391160,8480,8450,8520,8440,2449
|
|
20231128,091600,44571550,8490,8490,8490,8490,200
|
|
20231128,091500,42873550,8510,8440,8510,8440,129
|
|
20231128,091400,41777530,8450,8450,8450,8450,107
|
|
20231128,091300,40873380,8450,8450,8450,8450,0
|
|
20231128,091200,40873380,8450,8430,8450,8430,21
|
|
20231128,091100,40696330,8430,8460,8460,8430,89
|
|
20231128,091000,39944500,8430,8430,8430,8430,1
|
|
20231128,090900,39936070,8430,8500,8500,8430,615
|
|
20231128,090800,34713680,8500,8500,8500,8490,108
|
|
20231128,090700,33795700,8500,8460,8500,8460,1728
|
|
20231128,090600,19128240,8460,8430,8460,8430,58
|
|
20231128,090500,18638280,8400,8400,8400,8400,10
|
|
20231128,090400,18554280,8400,8400,8400,8400,300
|
|
20231128,090300,16034280,8400,8400,8400,8400,68
|
|
20231128,090200,15463080,8400,8400,8400,8400,50
|
|
20231128,090100,15043080,8400,8410,8410,8400,100
|
|
20231128,090000,14202750,8400,8490,8490,8400,1675
|