630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,192700,388057190,8230,8230,8230,8230,3240
|
|
20231129,192600,388057190,8230,8230,8230,8230,0
|
|
20231129,192500,388057190,8230,8230,8230,8230,0
|
|
20231129,192400,388057190,8230,8230,8230,8230,0
|
|
20231129,192300,388057190,8230,8230,8230,8230,0
|
|
20231129,192200,388057190,8230,8230,8230,8230,0
|
|
20231129,192100,388057190,8230,8230,8230,8230,0
|
|
20231129,192000,388057190,8230,8230,8230,8230,0
|
|
20231129,191900,388057190,8230,8230,8230,8230,0
|
|
20231129,191800,388057190,8230,8230,8230,8230,0
|
|
20231129,191700,388057190,8230,8230,8230,8230,0
|
|
20231129,191600,388057190,8230,8230,8230,8230,0
|
|
20231129,191500,388057190,8230,8230,8230,8230,0
|
|
20231129,191400,388057190,8230,8230,8230,8230,0
|
|
20231129,191300,388057190,8230,8230,8230,8230,0
|
|
20231129,191200,388057190,8230,8230,8230,8230,0
|
|
20231129,191100,388057190,8230,8230,8230,8230,0
|
|
20231129,191000,388057190,8230,8230,8230,8230,0
|
|
20231129,190900,388057190,8230,8230,8230,8230,0
|
|
20231129,190800,388057190,8230,8230,8230,8230,0
|
|
20231129,190700,388057190,8230,8230,8230,8230,0
|
|
20231129,190600,388057190,8230,8230,8230,8230,0
|
|
20231129,190500,388057190,8230,8230,8230,8230,0
|
|
20231129,190400,388057190,8230,8230,8230,8230,0
|
|
20231129,190300,388057190,8230,8230,8230,8230,0
|
|
20231129,190200,388057190,8230,8230,8230,8230,0
|
|
20231129,190100,388057190,8230,8230,8230,8230,0
|
|
20231129,190000,388057190,8230,8230,8230,8230,0
|
|
20231129,185900,388057190,8230,8230,8230,8230,0
|
|
20231129,185800,388057190,8230,8230,8230,8230,0
|
|
20231129,185700,388057190,8230,8230,8230,8230,3240
|
|
20231129,185600,388057190,8230,8230,8230,8230,0
|
|
20231129,185500,388057190,8230,8230,8230,8230,0
|
|
20231129,185400,388057190,8230,8230,8230,8230,0
|
|
20231129,185300,388057190,8230,8230,8230,8230,0
|
|
20231129,185200,388057190,8230,8230,8230,8230,0
|
|
20231129,185100,388057190,8230,8230,8230,8230,0
|
|
20231129,185000,388057190,8230,8230,8230,8230,0
|
|
20231129,184900,388057190,8230,8230,8230,8230,0
|
|
20231129,184800,388057190,8230,8230,8230,8230,0
|
|
20231129,184700,388057190,8230,8230,8230,8230,0
|
|
20231129,184600,388057190,8230,8230,8230,8230,0
|
|
20231129,184500,388057190,8230,8230,8230,8230,0
|
|
20231129,184400,388057190,8230,8230,8230,8230,0
|
|
20231129,184300,388057190,8230,8230,8230,8230,0
|
|
20231129,184200,388057190,8230,8230,8230,8230,0
|
|
20231129,184100,388057190,8230,8230,8230,8230,0
|
|
20231129,184000,388057190,8230,8230,8230,8230,0
|
|
20231129,183900,388057190,8230,8230,8230,8230,0
|
|
20231129,183800,388057190,8230,8230,8230,8230,0
|
|
20231129,183700,388057190,8230,8230,8230,8230,0
|
|
20231129,183600,388057190,8230,8230,8230,8230,0
|
|
20231129,183500,388057190,8230,8230,8230,8230,0
|
|
20231129,183400,388057190,8230,8230,8230,8230,0
|
|
20231129,183300,388057190,8230,8230,8230,8230,0
|
|
20231129,183200,388057190,8230,8230,8230,8230,0
|
|
20231129,183100,388057190,8230,8230,8230,8230,0
|
|
20231129,183000,388057190,8230,8230,8230,8230,0
|
|
20231129,182900,388057190,8230,8230,8230,8230,0
|
|
20231129,182800,388057190,8230,8230,8230,8230,0
|
|
20231129,182700,388057190,8230,8230,8230,8230,3240
|
|
20231129,182600,388057190,8230,8230,8230,8230,0
|
|
20231129,182500,388057190,8230,8230,8230,8230,0
|
|
20231129,182400,388057190,8230,8230,8230,8230,0
|
|
20231129,182300,388057190,8230,8230,8230,8230,0
|
|
20231129,182200,388057190,8230,8230,8230,8230,0
|
|
20231129,182100,388057190,8230,8230,8230,8230,0
|
|
20231129,182000,388057190,8230,8230,8230,8230,0
|
|
20231129,181900,388057190,8230,8230,8230,8230,0
|
|
20231129,181800,388057190,8230,8230,8230,8230,0
|
|
20231129,181700,388057190,8230,8230,8230,8230,0
|
|
20231129,181600,388057190,8230,8230,8230,8230,0
|
|
20231129,181500,388057190,8230,8230,8230,8230,0
|
|
20231129,181400,388057190,8230,8230,8230,8230,0
|
|
20231129,181300,388057190,8230,8230,8230,8230,0
|
|
20231129,181200,388057190,8230,8230,8230,8230,0
|
|
20231129,181100,388057190,8230,8230,8230,8230,0
|
|
20231129,181000,388057190,8230,8230,8230,8230,0
|
|
20231129,180900,388057190,8230,8230,8230,8230,0
|
|
20231129,180800,388057190,8230,8230,8230,8230,0
|
|
20231129,180700,388057190,8230,8230,8230,8230,0
|
|
20231129,180600,388057190,8230,8230,8230,8230,0
|
|
20231129,180500,388057190,8230,8230,8230,8230,0
|
|
20231129,180400,388057190,8230,8230,8230,8230,0
|
|
20231129,180300,388057190,8230,8230,8230,8230,0
|
|
20231129,180200,388057190,8230,8230,8230,8230,0
|
|
20231129,180100,388057190,8230,8230,8230,8230,0
|
|
20231129,180000,388057190,8230,8230,8230,8230,0
|
|
20231129,175900,388057190,8230,8230,8230,8230,0
|
|
20231129,175800,388057190,8230,8230,8230,8230,0
|
|
20231129,175700,388057190,8230,8230,8230,8230,3240
|
|
20231129,175600,388057190,8230,8230,8230,8230,0
|
|
20231129,175500,388057190,8230,8230,8230,8230,0
|
|
20231129,175400,388057190,8230,8230,8230,8230,0
|
|
20231129,175300,388057190,8230,8230,8230,8230,0
|
|
20231129,175200,388057190,8230,8230,8230,8230,0
|
|
20231129,175100,388057190,8230,8230,8230,8230,0
|
|
20231129,175000,388057190,8230,8230,8230,8230,0
|
|
20231129,174900,388057190,8230,8230,8230,8230,0
|
|
20231129,174800,388057190,8230,8230,8230,8230,0
|
|
20231129,174700,388057190,8230,8230,8230,8230,0
|
|
20231129,174600,388057190,8230,8230,8230,8230,0
|
|
20231129,174500,388057190,8230,8230,8230,8230,0
|
|
20231129,174400,388057190,8230,8230,8230,8230,0
|
|
20231129,174300,388057190,8230,8230,8230,8230,0
|
|
20231129,174200,388057190,8230,8230,8230,8230,0
|
|
20231129,174100,388057190,8230,8230,8230,8230,0
|
|
20231129,174000,388057190,8230,8230,8230,8230,0
|
|
20231129,173900,388057190,8230,8230,8230,8230,0
|
|
20231129,173800,388057190,8230,8230,8230,8230,0
|
|
20231129,173700,388057190,8230,8230,8230,8230,0
|
|
20231129,173600,388057190,8230,8230,8230,8230,0
|
|
20231129,173500,388057190,8230,8230,8230,8230,0
|
|
20231129,173400,388057190,8230,8230,8230,8230,0
|
|
20231129,173300,388057190,8230,8230,8230,8230,0
|
|
20231129,173200,388057190,8230,8230,8230,8230,0
|
|
20231129,173100,388057190,8230,8230,8230,8230,0
|
|
20231129,173000,388057190,8230,8230,8230,8230,0
|
|
20231129,172900,388057190,8230,8230,8230,8230,0
|
|
20231129,172800,388057190,8230,8230,8230,8230,0
|
|
20231129,172700,388057190,8230,8230,8230,8230,3240
|
|
20231129,172600,388057190,8230,8230,8230,8230,0
|
|
20231129,172500,388057190,8230,8230,8230,8230,0
|
|
20231129,172400,388057190,8230,8230,8230,8230,0
|
|
20231129,172300,388057190,8230,8230,8230,8230,0
|
|
20231129,172200,388057190,8230,8230,8230,8230,0
|
|
20231129,172100,388057190,8230,8230,8230,8230,0
|
|
20231129,172000,388057190,8230,8230,8230,8230,0
|
|
20231129,171900,388057190,8230,8230,8230,8230,0
|
|
20231129,171800,388057190,8230,8230,8230,8230,0
|
|
20231129,171700,388057190,8230,8230,8230,8230,0
|
|
20231129,171600,388057190,8230,8230,8230,8230,0
|
|
20231129,171500,388057190,8230,8230,8230,8230,0
|
|
20231129,171400,388057190,8230,8230,8230,8230,0
|
|
20231129,171300,388057190,8230,8230,8230,8230,0
|
|
20231129,171200,388057190,8230,8230,8230,8230,0
|
|
20231129,171100,388057190,8230,8230,8230,8230,0
|
|
20231129,171000,388057190,8230,8230,8230,8230,0
|
|
20231129,170900,388057190,8230,8230,8230,8230,0
|
|
20231129,170800,388057190,8230,8230,8230,8230,0
|
|
20231129,170700,388057190,8230,8230,8230,8230,0
|
|
20231129,170600,388057190,8230,8230,8230,8230,0
|
|
20231129,170500,388057190,8230,8230,8230,8230,0
|
|
20231129,170400,388057190,8230,8230,8230,8230,0
|
|
20231129,170300,388057190,8230,8230,8230,8230,0
|
|
20231129,170200,388057190,8230,8230,8230,8230,0
|
|
20231129,170100,388057190,8230,8230,8230,8230,0
|
|
20231129,170000,388057190,8230,8230,8230,8230,0
|
|
20231129,165900,388057190,8230,8230,8230,8230,0
|
|
20231129,165800,388057190,8230,8230,8230,8230,0
|
|
20231129,165700,388057190,8230,8230,8230,8230,3240
|
|
20231129,165600,388057190,8230,8230,8230,8230,0
|
|
20231129,165500,388057190,8230,8230,8230,8230,0
|
|
20231129,165400,388057190,8230,8230,8230,8230,0
|
|
20231129,165300,388057190,8230,8230,8230,8230,0
|
|
20231129,165200,388057190,8230,8230,8230,8230,0
|
|
20231129,165100,388057190,8230,8230,8230,8230,0
|
|
20231129,165000,388057190,8230,8230,8230,8230,0
|
|
20231129,164900,388057190,8230,8230,8230,8230,0
|
|
20231129,164800,388057190,8230,8230,8230,8230,0
|
|
20231129,164700,388057190,8230,8230,8230,8230,0
|
|
20231129,164600,388057190,8230,8230,8230,8230,0
|
|
20231129,164500,388057190,8230,8230,8230,8230,0
|
|
20231129,164400,388057190,8230,8230,8230,8230,0
|
|
20231129,164300,388057190,8230,8230,8230,8230,0
|
|
20231129,164200,388057190,8230,8230,8230,8230,0
|
|
20231129,164100,388057190,8230,8230,8230,8230,0
|
|
20231129,164000,388057190,8230,8230,8230,8230,0
|
|
20231129,163900,388057190,8230,8230,8230,8230,0
|
|
20231129,163800,388057190,8230,8230,8230,8230,0
|
|
20231129,163700,388057190,8230,8230,8230,8230,0
|
|
20231129,163600,388057190,8230,8230,8230,8230,0
|
|
20231129,163500,388057190,8230,8230,8230,8230,0
|
|
20231129,163400,388057190,8230,8230,8230,8230,0
|
|
20231129,163300,388057190,8230,8230,8230,8230,0
|
|
20231129,163200,388057190,8230,8230,8230,8230,0
|
|
20231129,163100,388057190,8230,8230,8230,8230,0
|
|
20231129,163000,388057190,8230,8230,8230,8230,0
|
|
20231129,162900,388057190,8230,8230,8230,8230,0
|
|
20231129,162800,388057190,8230,8230,8230,8230,0
|
|
20231129,162700,388057190,8230,8230,8230,8230,3240
|
|
20231129,162600,388057190,8230,8230,8230,8230,0
|
|
20231129,162500,388057190,8230,8230,8230,8230,0
|
|
20231129,162400,388057190,8230,8230,8230,8230,0
|
|
20231129,162300,388057190,8230,8230,8230,8230,0
|
|
20231129,162200,388057190,8230,8230,8230,8230,0
|
|
20231129,162100,388057190,8230,8230,8230,8230,0
|
|
20231129,162000,388057190,8230,8230,8230,8230,0
|
|
20231129,161900,388057190,8230,8230,8230,8230,0
|
|
20231129,161800,388057190,8230,8230,8230,8230,0
|
|
20231129,161700,388057190,8230,8230,8230,8230,0
|
|
20231129,161600,388057190,8230,8230,8230,8230,0
|
|
20231129,161500,388057190,8230,8230,8230,8230,0
|
|
20231129,161400,388057190,8230,8230,8230,8230,0
|
|
20231129,161300,388057190,8230,8230,8230,8230,0
|
|
20231129,161200,388057190,8230,8230,8230,8230,0
|
|
20231129,161100,388057190,8230,8230,8230,8230,0
|
|
20231129,161000,388057190,8230,8230,8230,8230,0
|
|
20231129,160900,388057190,8230,8230,8230,8230,0
|
|
20231129,160800,388057190,8230,8230,8230,8230,0
|
|
20231129,160700,388057190,8230,8230,8230,8230,0
|
|
20231129,160600,388057190,8230,8230,8230,8230,0
|
|
20231129,160500,388057190,8230,8230,8230,8230,0
|
|
20231129,160400,388057190,8230,8230,8230,8230,0
|
|
20231129,160300,388057190,8230,8230,8230,8230,0
|
|
20231129,160200,388057190,8230,8230,8230,8230,0
|
|
20231129,160100,388057190,8230,8230,8230,8230,0
|
|
20231129,160000,388057190,8230,8230,8230,8230,0
|
|
20231129,155900,388057190,8230,8230,8230,8230,0
|
|
20231129,155800,388057190,8230,8230,8230,8230,0
|
|
20231129,155700,388057190,8230,8230,8230,8230,3240
|
|
20231129,155600,388057190,8230,8230,8230,8230,0
|
|
20231129,155500,388057190,8230,8230,8230,8230,0
|
|
20231129,155400,388057190,8230,8230,8230,8230,0
|
|
20231129,155300,388057190,8230,8230,8230,8230,0
|
|
20231129,155200,388057190,8230,8230,8230,8230,0
|
|
20231129,155100,388057190,8230,8230,8230,8230,0
|
|
20231129,155000,388057190,8230,8230,8230,8230,0
|
|
20231129,154900,388057190,8230,8230,8230,8230,0
|
|
20231129,154800,388057190,8230,8230,8230,8230,0
|
|
20231129,154700,388057190,8230,8230,8230,8230,0
|
|
20231129,154600,388057190,8230,8230,8230,8230,0
|
|
20231129,154500,388057190,8230,8230,8230,8230,0
|
|
20231129,154400,388057190,8230,8230,8230,8230,0
|
|
20231129,154300,388057190,8230,8230,8230,8230,0
|
|
20231129,154200,388057190,8230,8230,8230,8230,0
|
|
20231129,154100,388057190,8230,8230,8230,8230,0
|
|
20231129,154000,388057190,8230,8230,8230,8230,0
|
|
20231129,153900,388057190,8230,8230,8230,8230,0
|
|
20231129,153800,388057190,8230,8230,8230,8230,0
|
|
20231129,153700,388057190,8230,8230,8230,8230,0
|
|
20231129,153600,388057190,8230,8230,8230,8230,0
|
|
20231129,153500,388057190,8230,8230,8230,8230,0
|
|
20231129,153400,388057190,8230,8230,8230,8230,0
|
|
20231129,153300,388057190,8230,8230,8230,8230,0
|
|
20231129,153200,388057190,8230,8230,8230,8230,0
|
|
20231129,153100,388057190,8230,8230,8230,8230,0
|
|
20231129,153000,388057190,8230,8230,8230,8230,3240
|
|
20231129,152900,361391990,8230,8230,8230,8230,0
|
|
20231129,152800,361391990,8230,8230,8230,8230,0
|
|
20231129,152700,361391990,8230,8230,8230,8230,0
|
|
20231129,152600,361391990,8230,8230,8230,8230,0
|
|
20231129,152500,361391990,8230,8230,8230,8230,0
|
|
20231129,152400,361391990,8230,8230,8230,8230,0
|
|
20231129,152300,361391990,8230,8230,8230,8230,0
|
|
20231129,152200,361391990,8230,8230,8230,8230,0
|
|
20231129,152100,361391990,8230,8230,8230,8230,0
|
|
20231129,152000,361391990,8230,8230,8230,8230,0
|
|
20231129,151900,361391990,8230,8230,8230,8210,77
|
|
20231129,151800,360758920,8220,8220,8220,8220,0
|
|
20231129,151700,360758920,8220,8220,8220,8220,151
|
|
20231129,151600,359517700,8230,8220,8230,8220,10
|
|
20231129,151500,359435410,8230,8210,8230,8210,71
|
|
20231129,151400,358851290,8230,8210,8230,8210,2
|
|
20231129,151300,358834850,8190,8230,8230,8190,3
|
|
20231129,151200,358810240,8160,8250,8250,8160,1501
|
|
20231129,151100,346538080,8250,8200,8250,8200,46
|
|
20231129,151000,346160830,8200,8200,8210,8200,382
|
|
20231129,150900,343028340,8210,8210,8210,8210,73
|
|
20231129,150800,342429010,8210,8200,8210,8200,16
|
|
20231129,150700,342297700,8210,8210,8210,8210,14
|
|
20231129,150600,342182760,8250,8220,8250,8200,523
|
|
20231129,150500,337894070,8220,8220,8220,8220,10
|
|
20231129,150400,337811870,8220,8210,8270,8200,1264
|
|
20231129,150300,327438950,8220,8240,8240,8210,1707
|
|
20231129,150200,313415310,8240,8250,8250,8240,8
|
|
20231129,150100,313349380,8240,8250,8250,8230,38
|
|
20231129,150000,313036380,8230,8230,8230,8230,0
|
|
20231129,145900,313036380,8230,8230,8230,8230,73
|
|
20231129,145800,312435590,8230,8240,8240,8230,39
|
|
20231129,145700,312114490,8240,8250,8250,8240,151
|
|
20231129,145600,310869250,8250,8250,8290,8250,419
|
|
20231129,145500,307412460,8250,8250,8250,8250,1
|
|
20231129,145400,307404210,8290,8290,8290,8290,4
|
|
20231129,145300,307371050,8290,8290,8290,8290,0
|
|
20231129,145200,307371050,8290,8290,8290,8290,3
|
|
20231129,145100,307346180,8300,8260,8300,8240,12
|
|
20231129,145000,307247160,8300,8270,8300,8270,99
|
|
20231129,144900,306426360,8250,8240,8250,8240,257
|
|
20231129,144800,304306700,8240,8230,8240,8230,2
|
|
20231129,144700,304290230,8230,8230,8230,8230,7
|
|
20231129,144600,304232620,8250,8250,8250,8250,0
|
|
20231129,144500,304232620,8250,8230,8250,8230,50
|
|
20231129,144400,303821100,8230,8220,8230,8220,297
|
|
20231129,144300,301379750,8220,8230,8230,8220,254
|
|
20231129,144200,299290470,8250,8250,8250,8250,0
|
|
20231129,144100,299290470,8250,8230,8250,8230,54
|
|
20231129,144000,298845030,8230,8230,8230,8230,88
|
|
20231129,143900,298120790,8210,8220,8230,8200,2674
|
|
20231129,143800,276176570,8230,8230,8230,8230,1044
|
|
20231129,143700,267584450,8240,8240,8240,8240,871
|
|
20231129,143600,260407410,8250,8250,8250,8250,2
|
|
20231129,143500,260390910,8250,8250,8250,8240,573
|
|
20231129,143400,255667490,8250,8250,8250,8250,32
|
|
20231129,143300,255403490,8250,8250,8260,8250,1693
|
|
20231129,143200,241436220,8260,8270,8270,8260,1003
|
|
20231129,143100,233151420,8270,8270,8270,8270,1
|
|
20231129,143000,233143150,8270,8280,8280,8250,1960
|
|
20231129,142900,216953870,8280,8280,8280,8280,0
|
|
20231129,142800,216953870,8280,8280,8280,8280,24
|
|
20231129,142700,216755150,8300,8300,8300,8300,0
|
|
20231129,142600,216755150,8300,8300,8300,8300,0
|
|
20231129,142500,216755150,8300,8300,8300,8300,0
|
|
20231129,142400,216755150,8300,8300,8300,8300,2
|
|
20231129,142300,216738550,8290,8290,8290,8290,0
|
|
20231129,142200,216738550,8290,8290,8290,8290,14
|
|
20231129,142100,216622490,8280,8290,8290,8280,3
|
|
20231129,142000,216597630,8290,8280,8290,8280,4
|
|
20231129,141900,216564480,8290,8290,8290,8290,0
|
|
20231129,141800,216564480,8290,8290,8300,8290,20
|
|
20231129,141700,216398670,8290,8280,8290,8280,3
|
|
20231129,141600,216373810,8280,8280,8300,8280,12
|
|
20231129,141500,216274330,8300,8260,8300,8260,31
|
|
20231129,141400,216018150,8300,8300,8300,8300,0
|
|
20231129,141300,216018150,8300,8300,8300,8300,0
|
|
20231129,141200,216018150,8300,8270,8300,8270,304
|
|
20231129,141100,213502370,8270,8290,8290,8270,1605
|
|
20231129,141000,200229000,8280,8290,8290,8280,466
|
|
20231129,140900,196370490,8330,8320,8330,8290,333
|
|
20231129,140800,193605180,8320,8300,8320,8300,25
|
|
20231129,140700,193397660,8300,8300,8300,8300,176
|
|
20231129,140600,191936860,8320,8320,8320,8320,0
|
|
20231129,140500,191936860,8320,8300,8320,8300,199
|
|
20231129,140400,190285140,8300,8300,8300,8300,0
|
|
20231129,140300,190285140,8300,8300,8300,8300,10
|
|
20231129,140200,190202140,8300,8300,8300,8300,156
|
|
20231129,140100,188907340,8300,8300,8300,8300,0
|
|
20231129,140000,188907340,8300,8300,8300,8300,0
|
|
20231129,135900,188907340,8300,8300,8300,8300,0
|
|
20231129,135800,188907340,8300,8300,8300,8300,1
|
|
20231129,135700,188899040,8290,8290,8290,8290,0
|
|
20231129,135600,188899040,8290,8290,8290,8290,2
|
|
20231129,135500,188882460,8300,8290,8300,8280,1371
|
|
20231129,135400,177524090,8290,8300,8300,8290,12
|
|
20231129,135300,177424600,8290,8290,8300,8290,94
|
|
20231129,135200,176645330,8300,8300,8300,8300,1
|
|
20231129,135100,176637030,8290,8290,8290,8290,0
|
|
20231129,135000,176637030,8290,8290,8290,8290,0
|
|
20231129,134900,176637030,8290,8290,8290,8290,50
|
|
20231129,134800,176222530,8290,8290,8290,8290,0
|
|
20231129,134700,176222530,8290,8290,8290,8290,1
|
|
20231129,134600,176214240,8300,8300,8300,8300,63
|
|
20231129,134500,175691340,8300,8320,8320,8300,73
|
|
20231129,134400,175084660,8320,8320,8320,8320,0
|
|
20231129,134300,175084660,8320,8320,8320,8320,0
|
|
20231129,134200,175084660,8320,8320,8320,8320,29
|
|
20231129,134100,174843380,8320,8320,8320,8320,0
|
|
20231129,134000,174843380,8320,8320,8320,8320,0
|
|
20231129,133900,174843380,8320,8320,8320,8320,0
|
|
20231129,133800,174843380,8320,8320,8320,8320,0
|
|
20231129,133700,174843380,8320,8320,8320,8320,0
|
|
20231129,133600,174843380,8320,8310,8320,8310,3
|
|
20231129,133500,174818440,8320,8310,8320,8310,45
|
|
20231129,133400,174444260,8330,8330,8330,8330,2
|
|
20231129,133300,174427600,8310,8310,8310,8310,11
|
|
20231129,133200,174336190,8300,8300,8300,8300,0
|
|
20231129,133100,174336190,8300,8300,8300,8300,0
|
|
20231129,133000,174336190,8300,8310,8310,8300,2
|
|
20231129,132900,174319580,8330,8330,8330,8330,0
|
|
20231129,132800,174319580,8330,8330,8330,8330,0
|
|
20231129,132700,174319580,8330,8330,8330,8330,0
|
|
20231129,132600,174319580,8330,8330,8330,8330,0
|
|
20231129,132500,174319580,8330,8330,8330,8330,0
|
|
20231129,132400,174319580,8330,8330,8330,8330,2
|
|
20231129,132300,174302920,8320,8320,8320,8320,0
|
|
20231129,132200,174302920,8320,8340,8340,8320,20
|
|
20231129,132100,174136150,8340,8340,8340,8340,5
|
|
20231129,132000,174094450,8340,8340,8340,8340,0
|
|
20231129,131900,174094450,8340,8340,8340,8340,0
|
|
20231129,131800,174094450,8340,8340,8340,8340,75
|
|
20231129,131700,173468950,8340,8310,8340,8300,302
|
|
20231129,131600,170962250,8340,8340,8340,8340,0
|
|
20231129,131500,170962250,8340,8340,8340,8340,50
|
|
20231129,131400,170545250,8340,8340,8340,8340,0
|
|
20231129,131300,170545250,8340,8340,8340,8340,0
|
|
20231129,131200,170545250,8340,8340,8340,8340,0
|
|
20231129,131100,170545250,8340,8340,8340,8340,159
|
|
20231129,131000,169219190,8350,8350,8350,8350,119
|
|
20231129,130900,168225540,8350,8350,8350,8350,0
|
|
20231129,130800,168225540,8350,8340,8350,8340,21
|
|
20231129,130700,168050380,8320,8320,8320,8320,0
|
|
20231129,130600,168050380,8320,8320,8320,8320,2
|
|
20231129,130500,168033740,8350,8320,8350,8320,2
|
|
20231129,130400,168017070,8320,8320,8320,8320,1
|
|
20231129,130300,168008750,8310,8310,8310,8310,0
|
|
20231129,130200,168008750,8310,8310,8310,8310,0
|
|
20231129,130100,168008750,8310,8310,8310,8310,2
|
|
20231129,130000,167992130,8320,8350,8350,8320,18
|
|
20231129,125900,167841860,8350,8350,8350,8350,0
|
|
20231129,125800,167841860,8350,8350,8350,8350,0
|
|
20231129,125700,167841860,8350,8350,8350,8350,0
|
|
20231129,125600,167841860,8350,8340,8350,8340,4
|
|
20231129,125500,167808470,8320,8320,8320,8320,3
|
|
20231129,125400,167783510,8340,8340,8340,8340,0
|
|
20231129,125300,167783510,8340,8340,8340,8340,0
|
|
20231129,125200,167783510,8340,8340,8340,8340,0
|
|
20231129,125100,167783510,8340,8340,8340,8340,1
|
|
20231129,125000,167775170,8320,8320,8320,8320,0
|
|
20231129,124900,167775170,8320,8320,8320,8320,1
|
|
20231129,124800,167766850,8350,8310,8350,8310,13
|
|
20231129,124700,167658420,8350,8340,8350,8340,78
|
|
20231129,124600,167007870,8340,8340,8340,8340,0
|
|
20231129,124500,167007870,8340,8340,8340,8340,0
|
|
20231129,124400,167007870,8340,8340,8340,8340,0
|
|
20231129,124300,167007870,8340,8340,8340,8340,41
|
|
20231129,124200,166665930,8340,8340,8340,8340,0
|
|
20231129,124100,166665930,8340,8340,8340,8340,0
|
|
20231129,124000,166665930,8340,8340,8340,8340,0
|
|
20231129,123900,166665930,8340,8340,8340,8340,2
|
|
20231129,123800,166649250,8310,8310,8310,8310,77
|
|
20231129,123700,166009380,8310,8310,8310,8310,0
|
|
20231129,123600,166009380,8310,8310,8310,8310,6
|
|
20231129,123500,165959520,8310,8310,8310,8310,170
|
|
20231129,123400,164546820,8310,8310,8310,8310,0
|
|
20231129,123300,164546820,8310,8310,8310,8310,5
|
|
20231129,123200,164505270,8320,8320,8320,8320,0
|
|
20231129,123100,164505270,8320,8320,8320,8320,9
|
|
20231129,123000,164430390,8340,8340,8340,8340,0
|
|
20231129,122900,164430390,8340,8340,8340,8340,0
|
|
20231129,122800,164430390,8340,8340,8340,8340,0
|
|
20231129,122700,164430390,8340,8340,8340,8340,0
|
|
20231129,122600,164430390,8340,8340,8340,8340,0
|
|
20231129,122500,164430390,8340,8340,8340,8340,0
|
|
20231129,122400,164430390,8340,8340,8340,8340,0
|
|
20231129,122300,164430390,8340,8340,8340,8340,0
|
|
20231129,122200,164430390,8340,8340,8340,8340,0
|
|
20231129,122100,164430390,8340,8340,8340,8340,0
|
|
20231129,122000,164430390,8340,8340,8340,8340,7
|
|
20231129,121900,164372010,8320,8320,8320,8320,21
|
|
20231129,121800,164197290,8320,8320,8320,8320,1
|
|
20231129,121700,164188970,8300,8300,8300,8300,382
|
|
20231129,121600,161018370,8320,8330,8330,8300,103
|
|
20231129,121500,160162640,8310,8320,8320,8310,91
|
|
20231129,121400,159405950,8360,8320,8360,8310,833
|
|
20231129,121300,152475270,8350,8340,8350,8340,522
|
|
20231129,121200,148117640,8350,8320,8350,8320,35
|
|
20231129,121100,147825770,8320,8320,8320,8320,1
|
|
20231129,121000,147817450,8320,8310,8320,8310,168
|
|
20231129,120900,146421360,8310,8350,8350,8310,68
|
|
20231129,120800,145855480,8350,8350,8350,8350,20
|
|
20231129,120700,145688480,8350,8350,8350,8350,0
|
|
20231129,120600,145688480,8350,8350,8350,8350,138
|
|
20231129,120500,144536180,8340,8340,8340,8340,135
|
|
20231129,120400,143410280,8320,8320,8320,8320,566
|
|
20231129,120300,138701160,8320,8320,8320,8320,17
|
|
20231129,120200,138559720,8320,8320,8320,8320,0
|
|
20231129,120100,138559720,8320,8320,8320,8320,0
|
|
20231129,120000,138559720,8320,8320,8320,8320,0
|
|
20231129,115900,138559720,8320,8320,8320,8320,0
|
|
20231129,115800,138559720,8320,8320,8320,8320,0
|
|
20231129,115700,138559720,8320,8320,8320,8320,1
|
|
20231129,115600,138551400,8320,8310,8320,8310,132
|
|
20231129,115500,137454460,8310,8310,8310,8310,0
|
|
20231129,115400,137454460,8310,8310,8310,8310,0
|
|
20231129,115300,137454460,8310,8300,8310,8300,42
|
|
20231129,115200,137105830,8280,8290,8290,8280,257
|
|
20231129,115100,134975670,8300,8300,8300,8300,1
|
|
20231129,115000,134967370,8280,8280,8280,8280,0
|
|
20231129,114900,134967370,8280,8280,8280,8280,35
|
|
20231129,114800,134677570,8310,8280,8310,8280,3
|
|
20231129,114700,134652700,8280,8300,8310,8280,701
|
|
20231129,114600,128846670,8310,8310,8310,8310,0
|
|
20231129,114500,128846670,8310,8290,8310,8290,9
|
|
20231129,114400,128771920,8310,8290,8310,8290,602
|
|
20231129,114300,123781230,8300,8290,8300,8280,204
|
|
20231129,114200,122091920,8310,8310,8310,8310,2
|
|
20231129,114100,122075300,8280,8310,8310,8280,13
|
|
20231129,114000,121967480,8310,8310,8310,8310,3
|
|
20231129,113900,121942550,8280,8280,8280,8280,100
|
|
20231129,113800,121114550,8310,8310,8310,8310,0
|
|
20231129,113700,121114550,8310,8310,8310,8310,10
|
|
20231129,113600,121031450,8310,8300,8310,8300,171
|
|
20231129,113500,119612090,8300,8300,8300,8300,0
|
|
20231129,113400,119612090,8300,8300,8300,8300,0
|
|
20231129,113300,119612090,8300,8300,8300,8300,0
|
|
20231129,113200,119612090,8300,8300,8300,8300,12
|
|
20231129,113100,119512490,8300,8300,8300,8300,0
|
|
20231129,113000,119512490,8300,8300,8300,8300,0
|
|
20231129,112900,119512490,8300,8300,8300,8300,0
|
|
20231129,112800,119512490,8300,8300,8300,8300,3
|
|
20231129,112700,119487590,8260,8270,8270,8260,1421
|
|
20231129,112600,107736020,8280,8280,8280,8280,77
|
|
20231129,112500,107098460,8310,8310,8310,8310,0
|
|
20231129,112400,107098460,8310,8310,8310,8280,261
|
|
20231129,112300,104935840,8310,8310,8310,8310,24
|
|
20231129,112200,104736400,8310,8310,8310,8310,0
|
|
20231129,112100,104736400,8310,8310,8310,8310,0
|
|
20231129,112000,104736400,8310,8310,8310,8310,0
|
|
20231129,111900,104736400,8310,8310,8310,8310,0
|
|
20231129,111800,104736400,8310,8310,8310,8310,0
|
|
20231129,111700,104736400,8310,8310,8310,8310,0
|
|
20231129,111600,104736400,8310,8310,8310,8310,0
|
|
20231129,111500,104736400,8310,8310,8310,8310,0
|
|
20231129,111400,104736400,8310,8310,8310,8310,0
|
|
20231129,111300,104736400,8310,8310,8310,8310,0
|
|
20231129,111200,104736400,8310,8310,8310,8310,0
|
|
20231129,111100,104736400,8310,8270,8310,8270,301
|
|
20231129,111000,102247090,8310,8280,8310,8280,810
|
|
20231129,110900,95540260,8270,8280,8280,8270,17
|
|
20231129,110800,95399590,8270,8270,8280,8270,14
|
|
20231129,110700,95283690,8270,8270,8270,8270,2
|
|
20231129,110600,95267150,8280,8280,8280,8280,1
|
|
20231129,110500,95258870,8280,8280,8280,8280,1
|
|
20231129,110400,95250590,8270,8270,8270,8270,6
|
|
20231129,110300,95200970,8270,8270,8270,8270,0
|
|
20231129,110200,95200970,8270,8270,8270,8270,220
|
|
20231129,110100,93381570,8280,8270,8280,8270,16
|
|
20231129,110000,93249240,8280,8270,8280,8270,89
|
|
20231129,105900,92512490,8270,8270,8270,8270,35
|
|
20231129,105800,92223040,8280,8280,8280,8280,0
|
|
20231129,105700,92223040,8280,8280,8280,8280,301
|
|
20231129,105600,89730760,8270,8270,8270,8270,1
|
|
20231129,105500,89722490,8270,8270,8270,8270,1
|
|
20231129,105400,89714220,8280,8270,8280,8270,20
|
|
20231129,105300,89548810,8260,8260,8260,8260,0
|
|
20231129,105200,89548810,8260,8260,8260,8260,1
|
|
20231129,105100,89540550,8260,8260,8260,8260,7
|
|
20231129,105000,89482730,8280,8280,8280,8280,3
|
|
20231129,104900,89457890,8280,8280,8280,8280,0
|
|
20231129,104800,89457890,8280,8260,8280,8260,11
|
|
20231129,104700,89367010,8260,8260,8260,8260,0
|
|
20231129,104600,89367010,8260,8260,8260,8260,147
|
|
20231129,104500,88152790,8280,8280,8280,8280,1
|
|
20231129,104400,88144510,8280,8260,8280,8260,12
|
|
20231129,104300,88045370,8260,8260,8260,8260,0
|
|
20231129,104200,88045370,8260,8290,8290,8260,878
|
|
20231129,104100,80778670,8300,8300,8300,8300,119
|
|
20231129,104000,79790970,8310,8310,8310,8310,0
|
|
20231129,103900,79790970,8310,8310,8310,8310,1
|
|
20231129,103800,79782660,8310,8310,8310,8310,0
|
|
20231129,103700,79782660,8310,8310,8310,8310,5
|
|
20231129,103600,79741110,8310,8310,8310,8310,0
|
|
20231129,103500,79741110,8310,8310,8310,8310,0
|
|
20231129,103400,79741110,8310,8310,8310,8310,0
|
|
20231129,103300,79741110,8310,8310,8310,8310,0
|
|
20231129,103200,79741110,8310,8310,8310,8310,1
|
|
20231129,103100,79732800,8310,8310,8310,8310,11
|
|
20231129,103000,79641390,8310,8310,8310,8310,2
|
|
20231129,102900,79624770,8300,8300,8300,8300,0
|
|
20231129,102800,79624770,8300,8310,8310,8300,12
|
|
20231129,102700,79525090,8320,8320,8320,8320,0
|
|
20231129,102600,79525090,8320,8320,8320,8320,0
|
|
20231129,102500,79525090,8320,8320,8320,8320,0
|
|
20231129,102400,79525090,8320,8320,8320,8320,0
|
|
20231129,102300,79525090,8320,8320,8320,8320,0
|
|
20231129,102200,79525090,8320,8320,8320,8320,0
|
|
20231129,102100,79525090,8320,8320,8320,8320,1
|
|
20231129,102000,79516770,8310,8310,8310,8310,0
|
|
20231129,101900,79516770,8310,8310,8310,8310,0
|
|
20231129,101800,79516770,8310,8310,8310,8310,0
|
|
20231129,101700,79516770,8310,8310,8310,8310,0
|
|
20231129,101600,79516770,8310,8310,8310,8310,0
|
|
20231129,101500,79516770,8310,8310,8310,8310,7
|
|
20231129,101400,79458600,8310,8310,8310,8310,1
|
|
20231129,101300,79450290,8310,8310,8310,8310,0
|
|
20231129,101200,79450290,8310,8310,8310,8310,0
|
|
20231129,101100,79450290,8310,8310,8310,8310,0
|
|
20231129,101000,79450290,8310,8310,8310,8310,1
|
|
20231129,100900,79441980,8340,8340,8340,8340,0
|
|
20231129,100800,79441980,8340,8340,8340,8340,0
|
|
20231129,100700,79441980,8340,8310,8340,8310,2
|
|
20231129,100600,79425330,8340,8340,8340,8340,0
|
|
20231129,100500,79425330,8340,8310,8340,8310,18
|
|
20231129,100400,79275240,8310,8310,8310,8310,2
|
|
20231129,100300,79258620,8290,8290,8290,8290,0
|
|
20231129,100200,79258620,8290,8290,8290,8290,0
|
|
20231129,100100,79258620,8290,8290,8290,8290,31
|
|
20231129,100000,79001630,8310,8310,8310,8310,1
|
|
20231129,095900,78993320,8340,8340,8340,8340,0
|
|
20231129,095800,78993320,8340,8280,8340,8280,161
|
|
20231129,095700,77659220,8280,8280,8280,8280,0
|
|
20231129,095600,77659220,8280,8280,8280,8280,2
|
|
20231129,095500,77642660,8260,8260,8260,8260,0
|
|
20231129,095400,77642660,8260,8260,8280,8260,13
|
|
20231129,095300,77535260,8260,8280,8280,8260,260
|
|
20231129,095200,75386470,8280,8290,8290,8280,107
|
|
20231129,095100,74499510,8290,8290,8290,8290,0
|
|
20231129,095000,74499510,8290,8290,8290,8290,0
|
|
20231129,094900,74499510,8290,8300,8300,8290,60
|
|
20231129,094800,74001780,8340,8340,8340,8340,0
|
|
20231129,094700,74001780,8340,8280,8350,8280,200
|
|
20231129,094600,72340760,8280,8270,8280,8270,206
|
|
20231129,094500,70636130,8280,8280,8280,8280,10
|
|
20231129,094400,70553330,8280,8280,8280,8280,0
|
|
20231129,094300,70553330,8280,8280,8280,8280,31
|
|
20231129,094200,70296650,8280,8280,8280,8280,0
|
|
20231129,094100,70296650,8280,8270,8280,8270,57
|
|
20231129,094000,69825230,8280,8300,8300,8280,2768
|
|
20231129,093900,46864960,8320,8320,8320,8320,3
|
|
20231129,093800,46840000,8300,8310,8310,8300,70
|
|
20231129,093700,46258770,8320,8320,8320,8320,0
|
|
20231129,093600,46258770,8320,8320,8320,8320,55
|
|
20231129,093500,45801170,8310,8320,8320,8310,16
|
|
20231129,093400,45668100,8320,8320,8320,8320,0
|
|
20231129,093300,45668100,8320,8320,8320,8320,0
|
|
20231129,093200,45668100,8320,8320,8320,8320,0
|
|
20231129,093100,45668100,8320,8320,8320,8300,58
|
|
20231129,093000,45186500,8300,8300,8300,8300,210
|
|
20231129,092900,43443500,8320,8320,8320,8320,23
|
|
20231129,092800,43252140,8310,8310,8310,8310,0
|
|
20231129,092700,43252140,8310,8320,8320,8310,20
|
|
20231129,092600,43085860,8320,8320,8320,8320,2
|
|
20231129,092500,43069220,8310,8310,8310,8310,0
|
|
20231129,092400,43069220,8310,8310,8310,8310,48
|
|
20231129,092300,42670340,8300,8300,8300,8300,244
|
|
20231129,092200,40645140,8300,8300,8300,8300,0
|
|
20231129,092100,40645140,8300,8300,8300,8300,65
|
|
20231129,092000,40105640,8300,8310,8310,8300,406
|
|
20231129,091900,36734340,8320,8320,8320,8320,232
|
|
20231129,091800,34804100,8310,8300,8320,8300,257
|
|
20231129,091700,32667370,8300,8310,8310,8300,1250
|
|
20231129,091600,22289990,8360,8360,8360,8360,0
|
|
20231129,091500,22289990,8360,8360,8360,8360,0
|
|
20231129,091400,22289990,8360,8330,8360,8330,50
|
|
20231129,091300,21872020,8320,8310,8330,8310,5
|
|
20231129,091200,21830430,8330,8360,8360,8330,7
|
|
20231129,091100,21772090,8310,8320,8320,8310,100
|
|
20231129,091000,20940610,8310,8310,8310,8310,0
|
|
20231129,090900,20940610,8310,8310,8310,8310,0
|
|
20231129,090800,20940610,8310,8320,8320,8310,50
|
|
20231129,090700,20525000,8300,8300,8300,8300,178
|
|
20231129,090600,19047600,8290,8330,8330,8290,647
|
|
20231129,090500,13670400,8330,8330,8330,8330,15
|
|
20231129,090400,13545450,8330,8350,8350,8330,84
|
|
20231129,090300,12844360,8370,8370,8370,8370,1
|
|
20231129,090200,12835990,8330,8330,8330,8330,90
|
|
20231129,090100,12086290,8350,8360,8360,8350,2
|
|
20231129,090000,12069580,8370,8370,8410,8370,1442
|