682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,201900,348556340,5150,5150,5150,5150,1155
|
|
20231129,201800,348556340,5150,5150,5150,5150,0
|
|
20231129,201700,348556340,5150,5150,5150,5150,0
|
|
20231129,201600,348556340,5150,5150,5150,5150,0
|
|
20231129,201500,348556340,5150,5150,5150,5150,0
|
|
20231129,201400,348556340,5150,5150,5150,5150,0
|
|
20231129,201300,348556340,5150,5150,5150,5150,0
|
|
20231129,201200,348556340,5150,5150,5150,5150,0
|
|
20231129,201100,348556340,5150,5150,5150,5150,0
|
|
20231129,201000,348556340,5150,5150,5150,5150,0
|
|
20231129,200900,348556340,5150,5150,5150,5150,0
|
|
20231129,200800,348556340,5150,5150,5150,5150,0
|
|
20231129,200700,348556340,5150,5150,5150,5150,0
|
|
20231129,200600,348556340,5150,5150,5150,5150,0
|
|
20231129,200500,348556340,5150,5150,5150,5150,0
|
|
20231129,200400,348556340,5150,5150,5150,5150,0
|
|
20231129,200300,348556340,5150,5150,5150,5150,0
|
|
20231129,200200,348556340,5150,5150,5150,5150,0
|
|
20231129,200100,348556340,5150,5150,5150,5150,0
|
|
20231129,200000,348556340,5150,5150,5150,5150,0
|
|
20231129,195900,348556340,5150,5150,5150,5150,0
|
|
20231129,195800,348556340,5150,5150,5150,5150,0
|
|
20231129,195700,348556340,5150,5150,5150,5150,0
|
|
20231129,195600,348556340,5150,5150,5150,5150,0
|
|
20231129,195500,348556340,5150,5150,5150,5150,0
|
|
20231129,195400,348556340,5150,5150,5150,5150,0
|
|
20231129,195300,348556340,5150,5150,5150,5150,0
|
|
20231129,195200,348556340,5150,5150,5150,5150,0
|
|
20231129,195100,348556340,5150,5150,5150,5150,0
|
|
20231129,195000,348556340,5150,5150,5150,5150,0
|
|
20231129,194900,348556340,5150,5150,5150,5150,1155
|
|
20231129,194800,348556340,5150,5150,5150,5150,0
|
|
20231129,194700,348556340,5150,5150,5150,5150,0
|
|
20231129,194600,348556340,5150,5150,5150,5150,0
|
|
20231129,194500,348556340,5150,5150,5150,5150,0
|
|
20231129,194400,348556340,5150,5150,5150,5150,0
|
|
20231129,194300,348556340,5150,5150,5150,5150,0
|
|
20231129,194200,348556340,5150,5150,5150,5150,0
|
|
20231129,194100,348556340,5150,5150,5150,5150,0
|
|
20231129,194000,348556340,5150,5150,5150,5150,0
|
|
20231129,193900,348556340,5150,5150,5150,5150,0
|
|
20231129,193800,348556340,5150,5150,5150,5150,0
|
|
20231129,193700,348556340,5150,5150,5150,5150,0
|
|
20231129,193600,348556340,5150,5150,5150,5150,0
|
|
20231129,193500,348556340,5150,5150,5150,5150,0
|
|
20231129,193400,348556340,5150,5150,5150,5150,0
|
|
20231129,193300,348556340,5150,5150,5150,5150,0
|
|
20231129,193200,348556340,5150,5150,5150,5150,0
|
|
20231129,193100,348556340,5150,5150,5150,5150,0
|
|
20231129,193000,348556340,5150,5150,5150,5150,0
|
|
20231129,192900,348556340,5150,5150,5150,5150,0
|
|
20231129,192800,348556340,5150,5150,5150,5150,0
|
|
20231129,192700,348556340,5150,5150,5150,5150,0
|
|
20231129,192600,348556340,5150,5150,5150,5150,0
|
|
20231129,192500,348556340,5150,5150,5150,5150,0
|
|
20231129,192400,348556340,5150,5150,5150,5150,0
|
|
20231129,192300,348556340,5150,5150,5150,5150,0
|
|
20231129,192200,348556340,5150,5150,5150,5150,0
|
|
20231129,192100,348556340,5150,5150,5150,5150,0
|
|
20231129,192000,348556340,5150,5150,5150,5150,0
|
|
20231129,191900,348556340,5150,5150,5150,5150,1155
|
|
20231129,191800,348556340,5150,5150,5150,5150,0
|
|
20231129,191700,348556340,5150,5150,5150,5150,0
|
|
20231129,191600,348556340,5150,5150,5150,5150,0
|
|
20231129,191500,348556340,5150,5150,5150,5150,0
|
|
20231129,191400,348556340,5150,5150,5150,5150,0
|
|
20231129,191300,348556340,5150,5150,5150,5150,0
|
|
20231129,191200,348556340,5150,5150,5150,5150,0
|
|
20231129,191100,348556340,5150,5150,5150,5150,0
|
|
20231129,191000,348556340,5150,5150,5150,5150,0
|
|
20231129,190900,348556340,5150,5150,5150,5150,0
|
|
20231129,190800,348556340,5150,5150,5150,5150,0
|
|
20231129,190700,348556340,5150,5150,5150,5150,0
|
|
20231129,190600,348556340,5150,5150,5150,5150,0
|
|
20231129,190500,348556340,5150,5150,5150,5150,0
|
|
20231129,190400,348556340,5150,5150,5150,5150,0
|
|
20231129,190300,348556340,5150,5150,5150,5150,0
|
|
20231129,190200,348556340,5150,5150,5150,5150,0
|
|
20231129,190100,348556340,5150,5150,5150,5150,0
|
|
20231129,190000,348556340,5150,5150,5150,5150,0
|
|
20231129,185900,348556340,5150,5150,5150,5150,0
|
|
20231129,185800,348556340,5150,5150,5150,5150,0
|
|
20231129,185700,348556340,5150,5150,5150,5150,0
|
|
20231129,185600,348556340,5150,5150,5150,5150,0
|
|
20231129,185500,348556340,5150,5150,5150,5150,0
|
|
20231129,185400,348556340,5150,5150,5150,5150,0
|
|
20231129,185300,348556340,5150,5150,5150,5150,0
|
|
20231129,185200,348556340,5150,5150,5150,5150,0
|
|
20231129,185100,348556340,5150,5150,5150,5150,0
|
|
20231129,185000,348556340,5150,5150,5150,5150,0
|
|
20231129,184900,348556340,5150,5150,5150,5150,1155
|
|
20231129,184800,348556340,5150,5150,5150,5150,0
|
|
20231129,184700,348556340,5150,5150,5150,5150,0
|
|
20231129,184600,348556340,5150,5150,5150,5150,0
|
|
20231129,184500,348556340,5150,5150,5150,5150,0
|
|
20231129,184400,348556340,5150,5150,5150,5150,0
|
|
20231129,184300,348556340,5150,5150,5150,5150,0
|
|
20231129,184200,348556340,5150,5150,5150,5150,0
|
|
20231129,184100,348556340,5150,5150,5150,5150,0
|
|
20231129,184000,348556340,5150,5150,5150,5150,0
|
|
20231129,183900,348556340,5150,5150,5150,5150,0
|
|
20231129,183800,348556340,5150,5150,5150,5150,0
|
|
20231129,183700,348556340,5150,5150,5150,5150,0
|
|
20231129,183600,348556340,5150,5150,5150,5150,0
|
|
20231129,183500,348556340,5150,5150,5150,5150,0
|
|
20231129,183400,348556340,5150,5150,5150,5150,0
|
|
20231129,183300,348556340,5150,5150,5150,5150,0
|
|
20231129,183200,348556340,5150,5150,5150,5150,0
|
|
20231129,183100,348556340,5150,5150,5150,5150,0
|
|
20231129,183000,348556340,5150,5150,5150,5150,0
|
|
20231129,182900,348556340,5150,5150,5150,5150,0
|
|
20231129,182800,348556340,5150,5150,5150,5150,0
|
|
20231129,182700,348556340,5150,5150,5150,5150,0
|
|
20231129,182600,348556340,5150,5150,5150,5150,0
|
|
20231129,182500,348556340,5150,5150,5150,5150,0
|
|
20231129,182400,348556340,5150,5150,5150,5150,0
|
|
20231129,182300,348556340,5150,5150,5150,5150,0
|
|
20231129,182200,348556340,5150,5150,5150,5150,0
|
|
20231129,182100,348556340,5150,5150,5150,5150,0
|
|
20231129,182000,348556340,5150,5150,5150,5150,0
|
|
20231129,181900,348556340,5150,5150,5150,5150,1155
|
|
20231129,181800,348556340,5150,5150,5150,5150,0
|
|
20231129,181700,348556340,5150,5150,5150,5150,0
|
|
20231129,181600,348556340,5150,5150,5150,5150,0
|
|
20231129,181500,348556340,5150,5150,5150,5150,0
|
|
20231129,181400,348556340,5150,5150,5150,5150,0
|
|
20231129,181300,348556340,5150,5150,5150,5150,0
|
|
20231129,181200,348556340,5150,5150,5150,5150,0
|
|
20231129,181100,348556340,5150,5150,5150,5150,0
|
|
20231129,181000,348556340,5150,5150,5150,5150,0
|
|
20231129,180900,348556340,5150,5150,5150,5150,0
|
|
20231129,180800,348556340,5150,5150,5150,5150,0
|
|
20231129,180700,348556340,5150,5150,5150,5150,0
|
|
20231129,180600,348556340,5150,5150,5150,5150,0
|
|
20231129,180500,348556340,5150,5150,5150,5150,0
|
|
20231129,180400,348556340,5150,5150,5150,5150,0
|
|
20231129,180300,348556340,5150,5150,5150,5150,0
|
|
20231129,180200,348556340,5150,5150,5150,5150,0
|
|
20231129,180100,348556340,5150,5150,5150,5150,0
|
|
20231129,180000,348556340,5150,5150,5150,5150,0
|
|
20231129,175900,348556340,5150,5150,5150,5150,0
|
|
20231129,175800,348556340,5150,5150,5150,5150,0
|
|
20231129,175700,348556340,5150,5150,5150,5150,0
|
|
20231129,175600,348556340,5150,5150,5150,5150,0
|
|
20231129,175500,348556340,5150,5150,5150,5150,0
|
|
20231129,175400,348556340,5150,5150,5150,5150,0
|
|
20231129,175300,348556340,5150,5150,5150,5150,0
|
|
20231129,175200,348556340,5150,5150,5150,5150,0
|
|
20231129,175100,348556340,5150,5150,5150,5150,0
|
|
20231129,175000,348556340,5150,5150,5150,5150,0
|
|
20231129,174900,348556340,5150,5150,5150,5150,1155
|
|
20231129,174800,348556340,5150,5150,5150,5150,0
|
|
20231129,174700,348556340,5150,5150,5150,5150,0
|
|
20231129,174600,348556340,5150,5150,5150,5150,0
|
|
20231129,174500,348556340,5150,5150,5150,5150,0
|
|
20231129,174400,348556340,5150,5150,5150,5150,0
|
|
20231129,174300,348556340,5150,5150,5150,5150,0
|
|
20231129,174200,348556340,5150,5150,5150,5150,0
|
|
20231129,174100,348556340,5150,5150,5150,5150,0
|
|
20231129,174000,348556340,5150,5150,5150,5150,0
|
|
20231129,173900,348556340,5150,5150,5150,5150,0
|
|
20231129,173800,348556340,5150,5150,5150,5150,0
|
|
20231129,173700,348556340,5150,5150,5150,5150,0
|
|
20231129,173600,348556340,5150,5150,5150,5150,0
|
|
20231129,173500,348556340,5150,5150,5150,5150,0
|
|
20231129,173400,348556340,5150,5150,5150,5150,0
|
|
20231129,173300,348556340,5150,5150,5150,5150,0
|
|
20231129,173200,348556340,5150,5150,5150,5150,0
|
|
20231129,173100,348556340,5150,5150,5150,5150,0
|
|
20231129,173000,348556340,5150,5150,5150,5150,0
|
|
20231129,172900,348556340,5150,5150,5150,5150,0
|
|
20231129,172800,348556340,5150,5150,5150,5150,0
|
|
20231129,172700,348556340,5150,5150,5150,5150,0
|
|
20231129,172600,348556340,5150,5150,5150,5150,0
|
|
20231129,172500,348556340,5150,5150,5150,5150,0
|
|
20231129,172400,348556340,5150,5150,5150,5150,0
|
|
20231129,172300,348556340,5150,5150,5150,5150,0
|
|
20231129,172200,348556340,5150,5150,5150,5150,0
|
|
20231129,172100,348556340,5150,5150,5150,5150,0
|
|
20231129,172000,348556340,5150,5150,5150,5150,0
|
|
20231129,171900,348556340,5150,5150,5150,5150,1155
|
|
20231129,171800,348556340,5150,5150,5150,5150,0
|
|
20231129,171700,348556340,5150,5150,5150,5150,0
|
|
20231129,171600,348556340,5150,5150,5150,5150,0
|
|
20231129,171500,348556340,5150,5150,5150,5150,0
|
|
20231129,171400,348556340,5150,5150,5150,5150,0
|
|
20231129,171300,348556340,5150,5150,5150,5150,0
|
|
20231129,171200,348556340,5150,5150,5150,5150,0
|
|
20231129,171100,348556340,5150,5150,5150,5150,0
|
|
20231129,171000,348556340,5150,5150,5150,5150,0
|
|
20231129,170900,348556340,5150,5150,5150,5150,0
|
|
20231129,170800,348556340,5150,5150,5150,5150,0
|
|
20231129,170700,348556340,5150,5150,5150,5150,0
|
|
20231129,170600,348556340,5150,5150,5150,5150,0
|
|
20231129,170500,348556340,5150,5150,5150,5150,0
|
|
20231129,170400,348556340,5150,5150,5150,5150,0
|
|
20231129,170300,348556340,5150,5150,5150,5150,0
|
|
20231129,170200,348556340,5150,5150,5150,5150,0
|
|
20231129,170100,348556340,5150,5150,5150,5150,0
|
|
20231129,170000,348556340,5150,5150,5150,5150,0
|
|
20231129,165900,348556340,5150,5150,5150,5150,0
|
|
20231129,165800,348556340,5150,5150,5150,5150,0
|
|
20231129,165700,348556340,5150,5150,5150,5150,0
|
|
20231129,165600,348556340,5150,5150,5150,5150,0
|
|
20231129,165500,348556340,5150,5150,5150,5150,0
|
|
20231129,165400,348556340,5150,5150,5150,5150,0
|
|
20231129,165300,348556340,5150,5150,5150,5150,0
|
|
20231129,165200,348556340,5150,5150,5150,5150,0
|
|
20231129,165100,348556340,5150,5150,5150,5150,0
|
|
20231129,165000,348556340,5150,5150,5150,5150,0
|
|
20231129,164900,348556340,5150,5150,5150,5150,1155
|
|
20231129,164800,348556340,5150,5150,5150,5150,0
|
|
20231129,164700,348556340,5150,5150,5150,5150,0
|
|
20231129,164600,348556340,5150,5150,5150,5150,0
|
|
20231129,164500,348556340,5150,5150,5150,5150,0
|
|
20231129,164400,348556340,5150,5150,5150,5150,0
|
|
20231129,164300,348556340,5150,5150,5150,5150,0
|
|
20231129,164200,348556340,5150,5150,5150,5150,0
|
|
20231129,164100,348556340,5150,5150,5150,5150,0
|
|
20231129,164000,348556340,5150,5150,5150,5150,0
|
|
20231129,163900,348556340,5150,5150,5150,5150,0
|
|
20231129,163800,348556340,5150,5150,5150,5150,0
|
|
20231129,163700,348556340,5150,5150,5150,5150,0
|
|
20231129,163600,348556340,5150,5150,5150,5150,0
|
|
20231129,163500,348556340,5150,5150,5150,5150,0
|
|
20231129,163400,348556340,5150,5150,5150,5150,0
|
|
20231129,163300,348556340,5150,5150,5150,5150,0
|
|
20231129,163200,348556340,5150,5150,5150,5150,0
|
|
20231129,163100,348556340,5150,5150,5150,5150,0
|
|
20231129,163000,348556340,5150,5150,5150,5150,0
|
|
20231129,162900,348556340,5150,5150,5150,5150,0
|
|
20231129,162800,348556340,5150,5150,5150,5150,0
|
|
20231129,162700,348556340,5150,5150,5150,5150,0
|
|
20231129,162600,348556340,5150,5150,5150,5150,0
|
|
20231129,162500,348556340,5150,5150,5150,5150,0
|
|
20231129,162400,348556340,5150,5150,5150,5150,0
|
|
20231129,162300,348556340,5150,5150,5150,5150,0
|
|
20231129,162200,348556340,5150,5150,5150,5150,0
|
|
20231129,162100,348556340,5150,5150,5150,5150,0
|
|
20231129,162000,348556340,5150,5150,5150,5150,0
|
|
20231129,161900,348556340,5150,5150,5150,5150,1155
|
|
20231129,161800,348556340,5150,5150,5150,5150,0
|
|
20231129,161700,348556340,5150,5150,5150,5150,0
|
|
20231129,161600,348556340,5150,5150,5150,5150,0
|
|
20231129,161500,348556340,5150,5150,5150,5150,0
|
|
20231129,161400,348556340,5150,5150,5150,5150,0
|
|
20231129,161300,348556340,5150,5150,5150,5150,0
|
|
20231129,161200,348556340,5150,5150,5150,5150,0
|
|
20231129,161100,348556340,5150,5150,5150,5150,0
|
|
20231129,161000,348556340,5150,5150,5150,5150,0
|
|
20231129,160900,348556340,5150,5150,5150,5150,0
|
|
20231129,160800,348556340,5150,5150,5150,5150,0
|
|
20231129,160700,348556340,5150,5150,5150,5150,0
|
|
20231129,160600,348556340,5150,5150,5150,5150,0
|
|
20231129,160500,348556340,5150,5150,5150,5150,0
|
|
20231129,160400,348556340,5150,5150,5150,5150,0
|
|
20231129,160300,348556340,5150,5150,5150,5150,0
|
|
20231129,160200,348556340,5150,5150,5150,5150,0
|
|
20231129,160100,348556340,5150,5150,5150,5150,0
|
|
20231129,160000,348556340,5150,5150,5150,5150,0
|
|
20231129,155900,348556340,5150,5150,5150,5150,0
|
|
20231129,155800,348556340,5150,5150,5150,5150,0
|
|
20231129,155700,348556340,5150,5150,5150,5150,0
|
|
20231129,155600,348556340,5150,5150,5150,5150,0
|
|
20231129,155500,348556340,5150,5150,5150,5150,0
|
|
20231129,155400,348556340,5150,5150,5150,5150,0
|
|
20231129,155300,348556340,5150,5150,5150,5150,0
|
|
20231129,155200,348556340,5150,5150,5150,5150,0
|
|
20231129,155100,348556340,5150,5150,5150,5150,0
|
|
20231129,155000,348556340,5150,5150,5150,5150,0
|
|
20231129,154900,348556340,5150,5150,5150,5150,1155
|
|
20231129,154800,348556340,5150,5150,5150,5150,0
|
|
20231129,154700,348556340,5150,5150,5150,5150,0
|
|
20231129,154600,348556340,5150,5150,5150,5150,0
|
|
20231129,154500,348556340,5150,5150,5150,5150,0
|
|
20231129,154400,348556340,5150,5150,5150,5150,0
|
|
20231129,154300,348556340,5150,5150,5150,5150,0
|
|
20231129,154200,348556340,5150,5150,5150,5150,0
|
|
20231129,154100,348556340,5150,5150,5150,5150,0
|
|
20231129,154000,348556340,5150,5150,5150,5150,0
|
|
20231129,153900,348556340,5150,5150,5150,5150,0
|
|
20231129,153800,348556340,5150,5150,5150,5150,0
|
|
20231129,153700,348556340,5150,5150,5150,5150,0
|
|
20231129,153600,348556340,5150,5150,5150,5150,0
|
|
20231129,153500,348556340,5150,5150,5150,5150,0
|
|
20231129,153400,348556340,5150,5150,5150,5150,0
|
|
20231129,153300,348556340,5150,5150,5150,5150,0
|
|
20231129,153200,348556340,5150,5150,5150,5150,0
|
|
20231129,153100,348556340,5150,5150,5150,5150,0
|
|
20231129,153000,348556340,5150,5150,5150,5150,1155
|
|
20231129,152900,342608090,5160,5160,5160,5160,0
|
|
20231129,152800,342608090,5160,5160,5160,5160,0
|
|
20231129,152700,342608090,5160,5160,5160,5160,0
|
|
20231129,152600,342608090,5160,5160,5160,5160,0
|
|
20231129,152500,342608090,5160,5160,5160,5160,0
|
|
20231129,152400,342608090,5160,5160,5160,5160,0
|
|
20231129,152300,342608090,5160,5160,5160,5160,0
|
|
20231129,152200,342608090,5160,5160,5160,5160,0
|
|
20231129,152100,342608090,5160,5160,5160,5160,0
|
|
20231129,152000,342608090,5160,5160,5160,5160,0
|
|
20231129,151900,342608090,5160,5170,5170,5160,38
|
|
20231129,151800,342411720,5170,5170,5170,5170,160
|
|
20231129,151700,341584520,5170,5170,5170,5170,2
|
|
20231129,151600,341574180,5160,5160,5160,5160,4
|
|
20231129,151500,341553540,5170,5170,5170,5170,0
|
|
20231129,151400,341553540,5170,5170,5170,5170,0
|
|
20231129,151300,341553540,5170,5170,5170,5170,0
|
|
20231129,151200,341553540,5170,5170,5170,5170,0
|
|
20231129,151100,341553540,5170,5170,5170,5170,0
|
|
20231129,151000,341553540,5170,5160,5170,5160,44
|
|
20231129,150900,341326480,5170,5200,5200,5160,978
|
|
20231129,150800,336278400,5170,5170,5170,5170,0
|
|
20231129,150700,336278400,5170,5170,5170,5170,0
|
|
20231129,150600,336278400,5170,5170,5170,5170,5
|
|
20231129,150500,336252550,5170,5200,5200,5170,102
|
|
20231129,150400,335725150,5170,5170,5170,5170,0
|
|
20231129,150300,335725150,5170,5180,5180,5170,140
|
|
20231129,150200,335001110,5180,5180,5180,5180,6
|
|
20231129,150100,334970030,5180,5180,5180,5180,0
|
|
20231129,150000,334970030,5180,5180,5180,5180,0
|
|
20231129,145900,334970030,5180,5180,5180,5180,2
|
|
20231129,145800,334959670,5170,5170,5170,5170,10
|
|
20231129,145700,334907970,5170,5170,5170,5170,49
|
|
20231129,145600,334654640,5180,5180,5180,5180,0
|
|
20231129,145500,334654640,5180,5180,5180,5180,0
|
|
20231129,145400,334654640,5180,5180,5180,5180,0
|
|
20231129,145300,334654640,5180,5180,5180,5180,2
|
|
20231129,145200,334644280,5150,5160,5160,5150,406
|
|
20231129,145100,332549380,5200,5200,5200,5200,1
|
|
20231129,145000,332544180,5160,5170,5170,5160,40
|
|
20231129,144900,332337680,5200,5200,5200,5200,0
|
|
20231129,144800,332337680,5200,5200,5200,5200,0
|
|
20231129,144700,332337680,5200,5180,5200,5170,1004
|
|
20231129,144600,327146640,5200,5200,5200,5200,0
|
|
20231129,144500,327146640,5200,5200,5200,5200,982
|
|
20231129,144400,322040240,5200,5180,5200,5180,40
|
|
20231129,144300,321833000,5200,5180,5200,5180,1502
|
|
20231129,144200,314052600,5200,5200,5200,5200,0
|
|
20231129,144100,314052600,5200,5180,5200,5180,8
|
|
20231129,144000,314011120,5200,5200,5200,5200,0
|
|
20231129,143900,314011120,5200,5200,5200,5200,0
|
|
20231129,143800,314011120,5200,5190,5200,5190,129
|
|
20231129,143700,313341590,5190,5190,5190,5190,0
|
|
20231129,143600,313341590,5190,5200,5200,5190,1022
|
|
20231129,143500,308037190,5190,5190,5190,5190,1000
|
|
20231129,143400,302847190,5200,5200,5200,5200,33
|
|
20231129,143300,302675590,5180,5180,5180,5180,0
|
|
20231129,143200,302675590,5180,5180,5180,5180,0
|
|
20231129,143100,302675590,5180,5180,5180,5180,5
|
|
20231129,143000,302649690,5190,5190,5190,5190,0
|
|
20231129,142900,302649690,5190,5190,5190,5190,0
|
|
20231129,142800,302649690,5190,5190,5190,5190,715
|
|
20231129,142700,298938840,5190,5190,5190,5190,0
|
|
20231129,142600,298938840,5190,5190,5190,5190,0
|
|
20231129,142500,298938840,5190,5190,5190,5190,0
|
|
20231129,142400,298938840,5190,5190,5190,5190,0
|
|
20231129,142300,298938840,5190,5190,5190,5190,0
|
|
20231129,142200,298938840,5190,5190,5190,5190,0
|
|
20231129,142100,298938840,5190,5190,5190,5190,0
|
|
20231129,142000,298938840,5190,5190,5190,5190,0
|
|
20231129,141900,298938840,5190,5190,5190,5190,127
|
|
20231129,141800,298279710,5190,5190,5190,5190,838
|
|
20231129,141700,293930490,5210,5210,5210,5210,0
|
|
20231129,141600,293930490,5210,5210,5210,5210,0
|
|
20231129,141500,293930490,5210,5210,5210,5210,0
|
|
20231129,141400,293930490,5210,5200,5210,5200,28
|
|
20231129,141300,293784870,5200,5200,5200,5200,478
|
|
20231129,141200,291299270,5210,5210,5210,5210,0
|
|
20231129,141100,291299270,5210,5210,5210,5210,0
|
|
20231129,141000,291299270,5210,5210,5210,5210,0
|
|
20231129,140900,291299270,5210,5210,5210,5210,0
|
|
20231129,140800,291299270,5210,5210,5210,5200,3792
|
|
20231129,140700,271565490,5210,5210,5210,5210,0
|
|
20231129,140600,271565490,5210,5210,5210,5210,253
|
|
20231129,140500,270247360,5220,5220,5220,5220,0
|
|
20231129,140400,270247360,5220,5220,5220,5220,0
|
|
20231129,140300,270247360,5220,5220,5220,5220,0
|
|
20231129,140200,270247360,5220,5220,5220,5220,49
|
|
20231129,140100,269991580,5220,5220,5220,5220,0
|
|
20231129,140000,269991580,5220,5220,5220,5220,0
|
|
20231129,135900,269991580,5220,5220,5220,5220,0
|
|
20231129,135800,269991580,5220,5220,5220,5220,0
|
|
20231129,135700,269991580,5220,5220,5220,5220,0
|
|
20231129,135600,269991580,5220,5220,5220,5220,0
|
|
20231129,135500,269991580,5220,5220,5220,5220,11
|
|
20231129,135400,269934160,5220,5220,5220,5220,0
|
|
20231129,135300,269934160,5220,5220,5220,5220,0
|
|
20231129,135200,269934160,5220,5220,5220,5220,0
|
|
20231129,135100,269934160,5220,5220,5220,5220,0
|
|
20231129,135000,269934160,5220,5220,5220,5220,0
|
|
20231129,134900,269934160,5220,5220,5220,5220,0
|
|
20231129,134800,269934160,5220,5220,5220,5220,0
|
|
20231129,134700,269934160,5220,5220,5220,5220,0
|
|
20231129,134600,269934160,5220,5220,5220,5220,2000
|
|
20231129,134500,259494160,5230,5230,5230,5230,0
|
|
20231129,134400,259494160,5230,5230,5230,5230,0
|
|
20231129,134300,259494160,5230,5230,5230,5230,326
|
|
20231129,134200,257789180,5240,5240,5240,5240,0
|
|
20231129,134100,257789180,5240,5240,5240,5240,0
|
|
20231129,134000,257789180,5240,5240,5240,5240,0
|
|
20231129,133900,257789180,5240,5240,5240,5240,2
|
|
20231129,133800,257778700,5230,5230,5230,5230,0
|
|
20231129,133700,257778700,5230,5230,5230,5230,0
|
|
20231129,133600,257778700,5230,5230,5230,5230,0
|
|
20231129,133500,257778700,5230,5230,5230,5230,1
|
|
20231129,133400,257773470,5240,5240,5240,5240,0
|
|
20231129,133300,257773470,5240,5240,5240,5240,0
|
|
20231129,133200,257773470,5240,5240,5240,5240,0
|
|
20231129,133100,257773470,5240,5240,5240,5240,0
|
|
20231129,133000,257773470,5240,5240,5240,5240,0
|
|
20231129,132900,257773470,5240,5240,5240,5240,0
|
|
20231129,132800,257773470,5240,5240,5240,5240,103
|
|
20231129,132700,257233750,5240,5240,5240,5240,0
|
|
20231129,132600,257233750,5240,5240,5240,5240,0
|
|
20231129,132500,257233750,5240,5240,5240,5240,0
|
|
20231129,132400,257233750,5240,5240,5240,5240,0
|
|
20231129,132300,257233750,5240,5240,5240,5240,0
|
|
20231129,132200,257233750,5240,5240,5240,5240,0
|
|
20231129,132100,257233750,5240,5240,5240,5240,0
|
|
20231129,132000,257233750,5240,5240,5240,5240,0
|
|
20231129,131900,257233750,5240,5240,5240,5240,0
|
|
20231129,131800,257233750,5240,5240,5240,5240,0
|
|
20231129,131700,257233750,5240,5240,5240,5240,0
|
|
20231129,131600,257233750,5240,5240,5240,5240,0
|
|
20231129,131500,257233750,5240,5240,5240,5240,0
|
|
20231129,131400,257233750,5240,5240,5240,5240,3
|
|
20231129,131300,257218030,5240,5240,5240,5240,12
|
|
20231129,131200,257155150,5240,5240,5240,5240,0
|
|
20231129,131100,257155150,5240,5240,5240,5240,0
|
|
20231129,131000,257155150,5240,5240,5240,5240,0
|
|
20231129,130900,257155150,5240,5240,5240,5240,0
|
|
20231129,130800,257155150,5240,5240,5240,5240,0
|
|
20231129,130700,257155150,5240,5240,5240,5240,0
|
|
20231129,130600,257155150,5240,5240,5240,5240,14
|
|
20231129,130500,257081790,5240,5240,5240,5240,10
|
|
20231129,130400,257029390,5250,5240,5250,5240,377
|
|
20231129,130300,255053860,5230,5230,5230,5230,400
|
|
20231129,130200,252961860,5240,5240,5240,5240,10
|
|
20231129,130100,252909460,5250,5250,5250,5250,0
|
|
20231129,130000,252909460,5250,5250,5250,5250,0
|
|
20231129,125900,252909460,5250,5250,5250,5250,0
|
|
20231129,125800,252909460,5250,5250,5250,5250,0
|
|
20231129,125700,252909460,5250,5250,5250,5250,0
|
|
20231129,125600,252909460,5250,5250,5250,5250,200
|
|
20231129,125500,251859460,5250,5250,5250,5250,2
|
|
20231129,125400,251848960,5250,5250,5250,5250,5
|
|
20231129,125300,251822710,5230,5240,5240,5230,450
|
|
20231129,125200,249466310,5240,5240,5240,5240,727
|
|
20231129,125100,245656830,5240,5240,5240,5240,0
|
|
20231129,125000,245656830,5240,5240,5240,5240,256
|
|
20231129,124900,244315390,5230,5230,5230,5230,500
|
|
20231129,124800,241700390,5240,5240,5240,5240,0
|
|
20231129,124700,241700390,5240,5240,5240,5240,0
|
|
20231129,124600,241700390,5240,5230,5240,5230,25
|
|
20231129,124500,241569590,5240,5240,5240,5240,361
|
|
20231129,124400,239677950,5230,5240,5240,5230,692
|
|
20231129,124300,236056870,5240,5240,5240,5240,0
|
|
20231129,124200,236056870,5240,5240,5240,5240,0
|
|
20231129,124100,236056870,5240,5240,5240,5240,18
|
|
20231129,124000,235962550,5240,5240,5240,5240,0
|
|
20231129,123900,235962550,5240,5240,5240,5240,567
|
|
20231129,123800,232991470,5240,5240,5240,5240,0
|
|
20231129,123700,232991470,5240,5240,5240,5240,0
|
|
20231129,123600,232991470,5240,5240,5240,5240,0
|
|
20231129,123500,232991470,5240,5240,5240,5240,25
|
|
20231129,123400,232860470,5240,5240,5240,5240,0
|
|
20231129,123300,232860470,5240,5240,5240,5240,0
|
|
20231129,123200,232860470,5240,5240,5240,5240,0
|
|
20231129,123100,232860470,5240,5240,5240,5240,0
|
|
20231129,123000,232860470,5240,5240,5240,5240,0
|
|
20231129,122900,232860470,5240,5240,5240,5240,564
|
|
20231129,122800,229905110,5250,5250,5250,5250,0
|
|
20231129,122700,229905110,5250,5250,5250,5250,0
|
|
20231129,122600,229905110,5250,5250,5250,5250,0
|
|
20231129,122500,229905110,5250,5250,5250,5250,0
|
|
20231129,122400,229905110,5250,5250,5250,5250,0
|
|
20231129,122300,229905110,5250,5250,5250,5250,0
|
|
20231129,122200,229905110,5250,5250,5250,5250,0
|
|
20231129,122100,229905110,5250,5250,5250,5250,0
|
|
20231129,122000,229905110,5250,5250,5250,5250,0
|
|
20231129,121900,229905110,5250,5250,5250,5250,564
|
|
20231129,121800,226944110,5250,5250,5250,5250,0
|
|
20231129,121700,226944110,5250,5250,5250,5250,0
|
|
20231129,121600,226944110,5250,5250,5250,5250,0
|
|
20231129,121500,226944110,5250,5250,5250,5250,0
|
|
20231129,121400,226944110,5250,5250,5250,5250,0
|
|
20231129,121300,226944110,5250,5250,5250,5250,0
|
|
20231129,121200,226944110,5250,5250,5250,5250,0
|
|
20231129,121100,226944110,5250,5250,5250,5250,0
|
|
20231129,121000,226944110,5250,5250,5250,5250,5
|
|
20231129,120900,226917860,5230,5230,5230,5230,350
|
|
20231129,120800,225087360,5230,5230,5230,5230,44
|
|
20231129,120700,224857240,5220,5220,5220,5220,10
|
|
20231129,120600,224805040,5230,5230,5230,5230,0
|
|
20231129,120500,224805040,5230,5230,5230,5230,0
|
|
20231129,120400,224805040,5230,5230,5230,5230,0
|
|
20231129,120300,224805040,5230,5230,5230,5230,184
|
|
20231129,120200,223842720,5230,5230,5230,5230,0
|
|
20231129,120100,223842720,5230,5230,5230,5230,0
|
|
20231129,120000,223842720,5230,5230,5230,5230,0
|
|
20231129,115900,223842720,5230,5230,5230,5230,564
|
|
20231129,115800,220893000,5230,5230,5230,5230,0
|
|
20231129,115700,220893000,5230,5230,5230,5230,142
|
|
20231129,115600,220150340,5220,5230,5230,5220,720
|
|
20231129,115500,216391360,5260,5260,5260,5260,0
|
|
20231129,115400,216391360,5260,5260,5260,5260,0
|
|
20231129,115300,216391360,5260,5250,5260,5250,100
|
|
20231129,115200,215866180,5250,5250,5250,5250,0
|
|
20231129,115100,215866180,5250,5250,5250,5250,0
|
|
20231129,115000,215866180,5250,5250,5250,5250,0
|
|
20231129,114900,215866180,5250,5250,5250,5250,565
|
|
20231129,114800,212899930,5250,5250,5250,5250,2
|
|
20231129,114700,212889430,5250,5250,5250,5250,0
|
|
20231129,114600,212889430,5250,5250,5250,5250,0
|
|
20231129,114500,212889430,5250,5250,5250,5250,0
|
|
20231129,114400,212889430,5250,5250,5250,5250,0
|
|
20231129,114300,212889430,5250,5250,5250,5250,0
|
|
20231129,114200,212889430,5250,5250,5250,5250,0
|
|
20231129,114100,212889430,5250,5250,5250,5250,5
|
|
20231129,114000,212863180,5230,5230,5230,5230,0
|
|
20231129,113900,212863180,5230,5250,5250,5230,1539
|
|
20231129,113800,204802910,5250,5250,5250,5250,1
|
|
20231129,113700,204797660,5250,5250,5250,5250,6
|
|
20231129,113600,204766160,5250,5250,5250,5250,50
|
|
20231129,113500,204503660,5250,5250,5250,5250,5
|
|
20231129,113400,204477410,5240,5240,5240,5240,0
|
|
20231129,113300,204477410,5240,5240,5240,5240,0
|
|
20231129,113200,204477410,5240,5240,5240,5240,500
|
|
20231129,113100,201857410,5250,5250,5250,5250,0
|
|
20231129,113000,201857410,5250,5250,5250,5250,0
|
|
20231129,112900,201857410,5250,5250,5250,5250,865
|
|
20231129,112800,197316160,5250,5250,5250,5250,305
|
|
20231129,112700,195714910,5250,5250,5250,5250,0
|
|
20231129,112600,195714910,5250,5250,5250,5250,0
|
|
20231129,112500,195714910,5250,5250,5250,5250,200
|
|
20231129,112400,194664910,5250,5250,5250,5250,0
|
|
20231129,112300,194664910,5250,5240,5250,5240,785
|
|
20231129,112200,190551460,5250,5250,5250,5250,0
|
|
20231129,112100,190551460,5250,5250,5250,5250,0
|
|
20231129,112000,190551460,5250,5250,5250,5250,0
|
|
20231129,111900,190551460,5250,5250,5250,5250,565
|
|
20231129,111800,187585210,5250,5250,5250,5250,239
|
|
20231129,111700,186330460,5250,5250,5250,5250,0
|
|
20231129,111600,186330460,5250,5240,5250,5240,5
|
|
20231129,111500,186304240,5250,5250,5250,5250,127
|
|
20231129,111400,185637490,5250,5250,5250,5250,2
|
|
20231129,111300,185626990,5260,5260,5260,5260,0
|
|
20231129,111200,185626990,5260,5260,5260,5260,0
|
|
20231129,111100,185626990,5260,5260,5260,5260,20
|
|
20231129,111000,185521790,5260,5260,5260,5260,21
|
|
20231129,110900,185411330,5260,5250,5260,5250,428
|
|
20231129,110800,183164280,5250,5250,5250,5250,298
|
|
20231129,110700,181599780,5250,5250,5250,5250,2
|
|
20231129,110600,181589280,5220,5220,5220,5220,200
|
|
20231129,110500,180545280,5250,5250,5250,5250,1300
|
|
20231129,110400,173720280,5250,5250,5250,5250,0
|
|
20231129,110300,173720280,5250,5250,5250,5250,2
|
|
20231129,110200,173709780,5220,5220,5220,5220,0
|
|
20231129,110100,173709780,5220,5240,5240,5220,668
|
|
20231129,110000,170222580,5260,5260,5260,5260,0
|
|
20231129,105900,170222580,5260,5260,5260,5260,0
|
|
20231129,105800,170222580,5260,5250,5260,5250,199
|
|
20231129,105700,169175870,5260,5250,5260,5250,151
|
|
20231129,105600,168383100,5250,5240,5250,5240,506
|
|
20231129,105500,165731610,5240,5240,5240,5240,5
|
|
20231129,105400,165705410,5220,5220,5230,5220,314
|
|
20231129,105300,164066050,5230,5240,5240,5230,317
|
|
20231129,105200,162405450,5260,5250,5260,5250,170
|
|
20231129,105100,161512900,5250,5250,5250,5250,0
|
|
20231129,105000,161512900,5250,5250,5250,5250,0
|
|
20231129,104900,161512900,5250,5250,5250,5250,0
|
|
20231129,104800,161512900,5250,5250,5250,5250,0
|
|
20231129,104700,161512900,5250,5250,5250,5250,1
|
|
20231129,104600,161507650,5260,5260,5260,5260,0
|
|
20231129,104500,161507650,5260,5250,5260,5250,10
|
|
20231129,104400,161455110,5250,5250,5250,5250,165
|
|
20231129,104300,160588860,5260,5260,5260,5260,0
|
|
20231129,104200,160588860,5260,5260,5260,5260,0
|
|
20231129,104100,160588860,5260,5260,5260,5260,0
|
|
20231129,104000,160588860,5260,5260,5260,5260,102
|
|
20231129,103900,160052340,5260,5260,5260,5260,2
|
|
20231129,103800,160041820,5260,5260,5260,5260,0
|
|
20231129,103700,160041820,5260,5260,5260,5260,0
|
|
20231129,103600,160041820,5260,5260,5260,5260,333
|
|
20231129,103500,158290240,5260,5260,5260,5260,50
|
|
20231129,103400,158027240,5260,5260,5260,5260,0
|
|
20231129,103300,158027240,5260,5260,5260,5260,0
|
|
20231129,103200,158027240,5260,5260,5260,5260,0
|
|
20231129,103100,158027240,5260,5260,5260,5260,578
|
|
20231129,103000,154986960,5260,5260,5260,5260,0
|
|
20231129,102900,154986960,5260,5260,5260,5260,0
|
|
20231129,102800,154986960,5260,5260,5260,5260,124
|
|
20231129,102700,154334720,5270,5270,5270,5270,0
|
|
20231129,102600,154334720,5270,5270,5270,5270,0
|
|
20231129,102500,154334720,5270,5270,5270,5270,91
|
|
20231129,102400,153855150,5270,5270,5270,5270,600
|
|
20231129,102300,150693150,5270,5270,5270,5260,610
|
|
20231129,102200,147480250,5260,5250,5270,5250,620
|
|
20231129,102100,144219740,5250,5250,5250,5250,588
|
|
20231129,102000,141132740,5250,5250,5250,5250,2
|
|
20231129,101900,141122240,5250,5250,5250,5250,2
|
|
20231129,101800,141111740,5220,5220,5220,5220,0
|
|
20231129,101700,141111740,5220,5220,5220,5220,1
|
|
20231129,101600,141106520,5260,5260,5260,5260,0
|
|
20231129,101500,141106520,5260,5260,5260,5260,750
|
|
20231129,101400,137161520,5230,5230,5230,5230,185
|
|
20231129,101300,136193970,5240,5260,5260,5240,553
|
|
20231129,101200,133296050,5260,5260,5260,5260,0
|
|
20231129,101100,133296050,5260,5250,5260,5250,418
|
|
20231129,101000,131101500,5250,5250,5250,5250,100
|
|
20231129,100900,130576500,5250,5250,5250,5250,500
|
|
20231129,100800,127951500,5250,5260,5260,5250,35
|
|
20231129,100700,127767700,5260,5250,5260,5250,2470
|
|
20231129,100600,114797980,5250,5250,5250,5240,36
|
|
20231129,100500,114609280,5240,5210,5240,5210,2660
|
|
20231129,100400,100689020,5220,5220,5220,5220,0
|
|
20231129,100300,100689020,5220,5220,5220,5220,1
|
|
20231129,100200,100683800,5220,5200,5220,5200,602
|
|
20231129,100100,97553360,5200,5200,5200,5200,200
|
|
20231129,100000,96513360,5220,5210,5220,5210,4
|
|
20231129,095900,96492510,5190,5190,5190,5190,0
|
|
20231129,095800,96492510,5190,5190,5190,5190,963
|
|
20231129,095700,91494540,5210,5210,5210,5210,521
|
|
20231129,095600,88780130,5210,5210,5210,5210,0
|
|
20231129,095500,88780130,5210,5210,5210,5210,37
|
|
20231129,095400,88587360,5220,5220,5220,5220,2
|
|
20231129,095300,88576920,5210,5210,5210,5210,1
|
|
20231129,095200,88571710,5220,5210,5220,5210,52
|
|
20231129,095100,88300770,5220,5220,5220,5220,191
|
|
20231129,095000,87303750,5220,5220,5220,5220,5
|
|
20231129,094900,87277650,5200,5200,5200,5200,26
|
|
20231129,094800,87142450,5200,5200,5200,5200,24
|
|
20231129,094700,87017650,5200,5200,5200,5200,20
|
|
20231129,094600,86913650,5220,5210,5220,5210,655
|
|
20231129,094500,83495290,5210,5210,5210,5210,0
|
|
20231129,094400,83495290,5210,5210,5210,5210,0
|
|
20231129,094300,83495290,5210,5200,5210,5200,2
|
|
20231129,094200,83484880,5200,5200,5200,5200,29
|
|
20231129,094100,83334080,5200,5180,5200,5180,1550
|
|
20231129,094000,75291620,5190,5190,5190,5190,872
|
|
20231129,093900,70765940,5190,5190,5190,5190,211
|
|
20231129,093800,69670850,5200,5220,5220,5190,1055
|
|
20231129,093700,64191020,5220,5220,5220,5220,0
|
|
20231129,093600,64191020,5220,5220,5230,5220,101
|
|
20231129,093500,63663790,5230,5230,5230,5230,0
|
|
20231129,093400,63663790,5230,5190,5230,5190,3
|
|
20231129,093300,63648140,5230,5200,5230,5200,892
|
|
20231129,093200,58999790,5210,5190,5210,5190,567
|
|
20231129,093100,56051230,5190,5190,5190,5170,185
|
|
20231129,093000,55094680,5190,5180,5190,5160,715
|
|
20231129,092900,51398090,5210,5210,5210,5210,0
|
|
20231129,092800,51398090,5210,5210,5210,5200,633
|
|
20231129,092700,48106350,5200,5200,5200,5200,20
|
|
20231129,092600,48002350,5200,5200,5200,5200,322
|
|
20231129,092500,46327950,5200,5200,5200,5200,0
|
|
20231129,092400,46327950,5200,5200,5200,5200,0
|
|
20231129,092300,46327950,5200,5200,5200,5200,0
|
|
20231129,092200,46327950,5200,5200,5200,5200,0
|
|
20231129,092100,46327950,5200,5200,5200,5200,0
|
|
20231129,092000,46327950,5200,5190,5200,5190,379
|
|
20231129,091900,44360640,5190,5180,5190,5180,65
|
|
20231129,091800,44023890,5180,5180,5180,5180,629
|
|
20231129,091700,40765670,5180,5180,5180,5180,401
|
|
20231129,091600,38688490,5150,5170,5170,5150,2113
|
|
20231129,091500,27797060,5170,5170,5170,5170,0
|
|
20231129,091400,27797060,5170,5170,5170,5170,5
|
|
20231129,091300,27771210,5150,5170,5170,5150,1480
|
|
20231129,091200,20136850,5170,5160,5170,5160,416
|
|
20231129,091100,17986740,5170,5170,5170,5170,0
|
|
20231129,091000,17986740,5170,5170,5170,5170,0
|
|
20231129,090900,17986740,5170,5170,5170,5170,0
|
|
20231129,090800,17986740,5170,5170,5170,5170,0
|
|
20231129,090700,17986740,5170,5170,5170,5170,0
|
|
20231129,090600,17986740,5170,5160,5170,5160,335
|
|
20231129,090500,16258120,5140,5140,5140,5140,0
|
|
20231129,090400,16258120,5140,5170,5170,5140,2330
|
|
20231129,090300,4238810,5180,5150,5180,5150,55
|
|
20231129,090200,3955080,5140,5140,5140,5140,15
|
|
20231129,090100,3877980,5180,5180,5180,5180,1
|
|
20231129,090000,3872800,5150,5150,5150,5150,752
|