574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,183100,544553860,6560,6560,6560,6560,574
|
|
20231128,183000,544553860,6560,6560,6560,6560,0
|
|
20231128,182900,544553860,6560,6560,6560,6560,0
|
|
20231128,182800,544553860,6560,6560,6560,6560,0
|
|
20231128,182700,544553860,6560,6560,6560,6560,0
|
|
20231128,182600,544553860,6560,6560,6560,6560,0
|
|
20231128,182500,544553860,6560,6560,6560,6560,0
|
|
20231128,182400,544553860,6560,6560,6560,6560,0
|
|
20231128,182300,544553860,6560,6560,6560,6560,0
|
|
20231128,182200,544553860,6560,6560,6560,6560,0
|
|
20231128,182100,544553860,6560,6560,6560,6560,0
|
|
20231128,182000,544553860,6560,6560,6560,6560,0
|
|
20231128,181900,544553860,6560,6560,6560,6560,0
|
|
20231128,181800,544553860,6560,6560,6560,6560,0
|
|
20231128,181700,544553860,6560,6560,6560,6560,0
|
|
20231128,181600,544553860,6560,6560,6560,6560,0
|
|
20231128,181500,544553860,6560,6560,6560,6560,0
|
|
20231128,181400,544553860,6560,6560,6560,6560,0
|
|
20231128,181300,544553860,6560,6560,6560,6560,0
|
|
20231128,181200,544553860,6560,6560,6560,6560,0
|
|
20231128,181100,544553860,6560,6560,6560,6560,0
|
|
20231128,181000,544553860,6560,6560,6560,6560,0
|
|
20231128,180900,544553860,6560,6560,6560,6560,0
|
|
20231128,180800,544553860,6560,6560,6560,6560,0
|
|
20231128,180700,544553860,6560,6560,6560,6560,0
|
|
20231128,180600,544553860,6560,6560,6560,6560,0
|
|
20231128,180500,544553860,6560,6560,6560,6560,0
|
|
20231128,180400,544553860,6560,6560,6560,6560,0
|
|
20231128,180300,544553860,6560,6560,6560,6560,0
|
|
20231128,180200,544553860,6560,6560,6560,6560,0
|
|
20231128,180100,544553860,6560,6560,6560,6560,574
|
|
20231128,180000,544553860,6560,6560,6560,6560,0
|
|
20231128,175900,544553860,6560,6560,6560,6560,0
|
|
20231128,175800,544553860,6560,6560,6560,6560,0
|
|
20231128,175700,544553860,6560,6560,6560,6560,0
|
|
20231128,175600,544553860,6560,6560,6560,6560,0
|
|
20231128,175500,544553860,6560,6560,6560,6560,0
|
|
20231128,175400,544553860,6560,6560,6560,6560,0
|
|
20231128,175300,544553860,6560,6560,6560,6560,0
|
|
20231128,175200,544553860,6560,6560,6560,6560,0
|
|
20231128,175100,544553860,6560,6560,6560,6560,0
|
|
20231128,175000,544553860,6560,6560,6560,6560,0
|
|
20231128,174900,544553860,6560,6560,6560,6560,0
|
|
20231128,174800,544553860,6560,6560,6560,6560,0
|
|
20231128,174700,544553860,6560,6560,6560,6560,0
|
|
20231128,174600,544553860,6560,6560,6560,6560,0
|
|
20231128,174500,544553860,6560,6560,6560,6560,0
|
|
20231128,174400,544553860,6560,6560,6560,6560,0
|
|
20231128,174300,544553860,6560,6560,6560,6560,0
|
|
20231128,174200,544553860,6560,6560,6560,6560,0
|
|
20231128,174100,544553860,6560,6560,6560,6560,0
|
|
20231128,174000,544553860,6560,6560,6560,6560,0
|
|
20231128,173900,544553860,6560,6560,6560,6560,0
|
|
20231128,173800,544553860,6560,6560,6560,6560,0
|
|
20231128,173700,544553860,6560,6560,6560,6560,0
|
|
20231128,173600,544553860,6560,6560,6560,6560,0
|
|
20231128,173500,544553860,6560,6560,6560,6560,0
|
|
20231128,173400,544553860,6560,6560,6560,6560,0
|
|
20231128,173300,544553860,6560,6560,6560,6560,0
|
|
20231128,173200,544553860,6560,6560,6560,6560,0
|
|
20231128,173100,544553860,6560,6560,6560,6560,574
|
|
20231128,173000,544553860,6560,6560,6560,6560,0
|
|
20231128,172900,544553860,6560,6560,6560,6560,0
|
|
20231128,172800,544553860,6560,6560,6560,6560,0
|
|
20231128,172700,544553860,6560,6560,6560,6560,0
|
|
20231128,172600,544553860,6560,6560,6560,6560,0
|
|
20231128,172500,544553860,6560,6560,6560,6560,0
|
|
20231128,172400,544553860,6560,6560,6560,6560,0
|
|
20231128,172300,544553860,6560,6560,6560,6560,0
|
|
20231128,172200,544553860,6560,6560,6560,6560,0
|
|
20231128,172100,544553860,6560,6560,6560,6560,0
|
|
20231128,172000,544553860,6560,6560,6560,6560,0
|
|
20231128,171900,544553860,6560,6560,6560,6560,0
|
|
20231128,171800,544553860,6560,6560,6560,6560,0
|
|
20231128,171700,544553860,6560,6560,6560,6560,0
|
|
20231128,171600,544553860,6560,6560,6560,6560,0
|
|
20231128,171500,544553860,6560,6560,6560,6560,0
|
|
20231128,171400,544553860,6560,6560,6560,6560,0
|
|
20231128,171300,544553860,6560,6560,6560,6560,0
|
|
20231128,171200,544553860,6560,6560,6560,6560,0
|
|
20231128,171100,544553860,6560,6560,6560,6560,0
|
|
20231128,171000,544553860,6560,6560,6560,6560,0
|
|
20231128,170900,544553860,6560,6560,6560,6560,0
|
|
20231128,170800,544553860,6560,6560,6560,6560,0
|
|
20231128,170700,544553860,6560,6560,6560,6560,0
|
|
20231128,170600,544553860,6560,6560,6560,6560,0
|
|
20231128,170500,544553860,6560,6560,6560,6560,0
|
|
20231128,170400,544553860,6560,6560,6560,6560,0
|
|
20231128,170300,544553860,6560,6560,6560,6560,0
|
|
20231128,170200,544553860,6560,6560,6560,6560,0
|
|
20231128,170100,544553860,6560,6560,6560,6560,574
|
|
20231128,170000,544553860,6560,6560,6560,6560,0
|
|
20231128,165900,544553860,6560,6560,6560,6560,0
|
|
20231128,165800,544553860,6560,6560,6560,6560,0
|
|
20231128,165700,544553860,6560,6560,6560,6560,0
|
|
20231128,165600,544553860,6560,6560,6560,6560,0
|
|
20231128,165500,544553860,6560,6560,6560,6560,0
|
|
20231128,165400,544553860,6560,6560,6560,6560,0
|
|
20231128,165300,544553860,6560,6560,6560,6560,0
|
|
20231128,165200,544553860,6560,6560,6560,6560,0
|
|
20231128,165100,544553860,6560,6560,6560,6560,0
|
|
20231128,165000,544553860,6560,6560,6560,6560,0
|
|
20231128,164900,544553860,6560,6560,6560,6560,0
|
|
20231128,164800,544553860,6560,6560,6560,6560,0
|
|
20231128,164700,544553860,6560,6560,6560,6560,0
|
|
20231128,164600,544553860,6560,6560,6560,6560,0
|
|
20231128,164500,544553860,6560,6560,6560,6560,0
|
|
20231128,164400,544553860,6560,6560,6560,6560,0
|
|
20231128,164300,544553860,6560,6560,6560,6560,0
|
|
20231128,164200,544553860,6560,6560,6560,6560,0
|
|
20231128,164100,544553860,6560,6560,6560,6560,0
|
|
20231128,164000,544553860,6560,6560,6560,6560,0
|
|
20231128,163900,544553860,6560,6560,6560,6560,0
|
|
20231128,163800,544553860,6560,6560,6560,6560,0
|
|
20231128,163700,544553860,6560,6560,6560,6560,0
|
|
20231128,163600,544553860,6560,6560,6560,6560,0
|
|
20231128,163500,544553860,6560,6560,6560,6560,0
|
|
20231128,163400,544553860,6560,6560,6560,6560,0
|
|
20231128,163300,544553860,6560,6560,6560,6560,0
|
|
20231128,163200,544553860,6560,6560,6560,6560,0
|
|
20231128,163100,544553860,6560,6560,6560,6560,574
|
|
20231128,163000,544553860,6560,6560,6560,6560,0
|
|
20231128,162900,544553860,6560,6560,6560,6560,0
|
|
20231128,162800,544553860,6560,6560,6560,6560,0
|
|
20231128,162700,544553860,6560,6560,6560,6560,0
|
|
20231128,162600,544553860,6560,6560,6560,6560,0
|
|
20231128,162500,544553860,6560,6560,6560,6560,0
|
|
20231128,162400,544553860,6560,6560,6560,6560,0
|
|
20231128,162300,544553860,6560,6560,6560,6560,0
|
|
20231128,162200,544553860,6560,6560,6560,6560,0
|
|
20231128,162100,544553860,6560,6560,6560,6560,0
|
|
20231128,162000,544553860,6560,6560,6560,6560,0
|
|
20231128,161900,544553860,6560,6560,6560,6560,0
|
|
20231128,161800,544553860,6560,6560,6560,6560,0
|
|
20231128,161700,544553860,6560,6560,6560,6560,0
|
|
20231128,161600,544553860,6560,6560,6560,6560,0
|
|
20231128,161500,544553860,6560,6560,6560,6560,0
|
|
20231128,161400,544553860,6560,6560,6560,6560,0
|
|
20231128,161300,544553860,6560,6560,6560,6560,0
|
|
20231128,161200,544553860,6560,6560,6560,6560,0
|
|
20231128,161100,544553860,6560,6560,6560,6560,0
|
|
20231128,161000,544553860,6560,6560,6560,6560,0
|
|
20231128,160900,544553860,6560,6560,6560,6560,0
|
|
20231128,160800,544553860,6560,6560,6560,6560,0
|
|
20231128,160700,544553860,6560,6560,6560,6560,0
|
|
20231128,160600,544553860,6560,6560,6560,6560,0
|
|
20231128,160500,544553860,6560,6560,6560,6560,0
|
|
20231128,160400,544553860,6560,6560,6560,6560,0
|
|
20231128,160300,544553860,6560,6560,6560,6560,0
|
|
20231128,160200,544553860,6560,6560,6560,6560,0
|
|
20231128,160100,544553860,6560,6560,6560,6560,574
|
|
20231128,160000,544553860,6560,6560,6560,6560,0
|
|
20231128,155900,544553860,6560,6560,6560,6560,0
|
|
20231128,155800,544553860,6560,6560,6560,6560,0
|
|
20231128,155700,544553860,6560,6560,6560,6560,0
|
|
20231128,155600,544553860,6560,6560,6560,6560,0
|
|
20231128,155500,544553860,6560,6560,6560,6560,0
|
|
20231128,155400,544553860,6560,6560,6560,6560,0
|
|
20231128,155300,544553860,6560,6560,6560,6560,0
|
|
20231128,155200,544553860,6560,6560,6560,6560,0
|
|
20231128,155100,544553860,6560,6560,6560,6560,0
|
|
20231128,155000,544553860,6560,6560,6560,6560,0
|
|
20231128,154900,544553860,6560,6560,6560,6560,0
|
|
20231128,154800,544553860,6560,6560,6560,6560,0
|
|
20231128,154700,544553860,6560,6560,6560,6560,0
|
|
20231128,154600,544553860,6560,6560,6560,6560,0
|
|
20231128,154500,544553860,6560,6560,6560,6560,0
|
|
20231128,154400,544553860,6560,6560,6560,6560,0
|
|
20231128,154300,544553860,6560,6560,6560,6560,0
|
|
20231128,154200,544553860,6560,6560,6560,6560,0
|
|
20231128,154100,544553860,6560,6560,6560,6560,0
|
|
20231128,154000,544553860,6560,6560,6560,6560,0
|
|
20231128,153900,544553860,6560,6560,6560,6560,0
|
|
20231128,153800,544553860,6560,6560,6560,6560,0
|
|
20231128,153700,544553860,6560,6560,6560,6560,0
|
|
20231128,153600,544553860,6560,6560,6560,6560,0
|
|
20231128,153500,544553860,6560,6560,6560,6560,0
|
|
20231128,153400,544553860,6560,6560,6560,6560,0
|
|
20231128,153300,544553860,6560,6560,6560,6560,0
|
|
20231128,153200,544553860,6560,6560,6560,6560,0
|
|
20231128,153100,544553860,6560,6560,6560,6560,574
|
|
20231128,153000,544553860,6560,6560,6560,6560,574
|
|
20231128,152900,540788420,6580,6580,6580,6580,0
|
|
20231128,152800,540788420,6580,6580,6580,6580,0
|
|
20231128,152700,540788420,6580,6580,6580,6580,0
|
|
20231128,152600,540788420,6580,6580,6580,6580,0
|
|
20231128,152500,540788420,6580,6580,6580,6580,0
|
|
20231128,152400,540788420,6580,6580,6580,6580,0
|
|
20231128,152300,540788420,6580,6580,6580,6580,0
|
|
20231128,152200,540788420,6580,6580,6580,6580,0
|
|
20231128,152100,540788420,6580,6580,6580,6580,0
|
|
20231128,152000,540788420,6580,6580,6580,6580,0
|
|
20231128,151900,540788420,6580,6550,6580,6550,193
|
|
20231128,151800,539523670,6540,6580,6580,6540,2097
|
|
20231128,151700,525798390,6570,6560,6570,6550,358
|
|
20231128,151600,523448450,6560,6550,6560,6550,160
|
|
20231128,151500,522400350,6550,6560,6560,6550,167
|
|
20231128,151400,521305500,6560,6560,6560,6560,46
|
|
20231128,151300,521003740,6570,6570,6570,6570,0
|
|
20231128,151200,521003740,6570,6570,6570,6570,0
|
|
20231128,151100,521003740,6570,6570,6570,6570,1
|
|
20231128,151000,520997170,6560,6550,6560,6550,204
|
|
20231128,150900,519659030,6550,6550,6550,6550,0
|
|
20231128,150800,519659030,6550,6540,6550,6540,822
|
|
20231128,150700,514282060,6560,6550,6560,6540,329
|
|
20231128,150600,512129600,6550,6550,6560,6550,33
|
|
20231128,150500,511913440,6570,6570,6570,6570,0
|
|
20231128,150400,511913440,6570,6570,6570,6570,49
|
|
20231128,150300,511591510,6570,6570,6570,6570,527
|
|
20231128,150200,508129120,6570,6560,6570,6560,269
|
|
20231128,150100,506363520,6560,6560,6570,6560,88
|
|
20231128,150000,505786080,6560,6570,6570,6560,17
|
|
20231128,145900,505674550,6550,6560,6560,6550,501
|
|
20231128,145800,502389130,6570,6570,6570,6570,0
|
|
20231128,145700,502389130,6570,6560,6570,6560,363
|
|
20231128,145600,500004270,6570,6570,6570,6570,198
|
|
20231128,145500,498703410,6580,6580,6580,6580,25
|
|
20231128,145400,498538910,6560,6560,6560,6560,0
|
|
20231128,145300,498538910,6560,6560,6560,6560,0
|
|
20231128,145200,498538910,6560,6560,6560,6560,440
|
|
20231128,145100,495652510,6560,6560,6560,6560,0
|
|
20231128,145000,495652510,6560,6570,6570,6560,929
|
|
20231128,144900,489557170,6570,6570,6570,6570,79
|
|
20231128,144800,489038140,6580,6580,6580,6580,0
|
|
20231128,144700,489038140,6580,6580,6580,6580,0
|
|
20231128,144600,489038140,6580,6580,6580,6580,95
|
|
20231128,144500,488413040,6580,6580,6580,6580,45
|
|
20231128,144400,488116940,6580,6580,6580,6580,10
|
|
20231128,144300,488051140,6570,6570,6570,6570,234
|
|
20231128,144200,486513760,6570,6570,6570,6570,659
|
|
20231128,144100,482184130,6560,6560,6560,6560,380
|
|
20231128,144000,479691330,6560,6560,6560,6560,0
|
|
20231128,143900,479691330,6560,6560,6560,6560,0
|
|
20231128,143800,479691330,6560,6560,6560,6560,0
|
|
20231128,143700,479691330,6560,6550,6560,6550,652
|
|
20231128,143600,475420150,6550,6550,6550,6550,518
|
|
20231128,143500,472027250,6540,6540,6540,6540,104
|
|
20231128,143400,471347090,6530,6530,6530,6530,179
|
|
20231128,143300,470178220,6530,6530,6530,6530,0
|
|
20231128,143200,470178220,6530,6540,6540,6530,404
|
|
20231128,143100,467540000,6540,6540,6540,6540,1
|
|
20231128,143000,467533460,6530,6540,6540,6530,1839
|
|
20231128,142900,455522790,6530,6530,6530,6530,101
|
|
20231128,142800,454863260,6530,6530,6530,6530,94
|
|
20231128,142700,454249440,6530,6520,6530,6520,101
|
|
20231128,142600,453590910,6520,6520,6520,6520,0
|
|
20231128,142500,453590910,6520,6520,6520,6510,105
|
|
20231128,142400,452906730,6520,6510,6520,6510,426
|
|
20231128,142300,450133370,6520,6520,6520,6520,0
|
|
20231128,142200,450133370,6520,6530,6530,6520,36
|
|
20231128,142100,449898560,6520,6520,6520,6520,159
|
|
20231128,142000,448861880,6530,6540,6540,6520,185
|
|
20231128,141900,447655480,6510,6510,6510,6500,11
|
|
20231128,141800,447583880,6510,6530,6550,6510,377
|
|
20231128,141700,445127850,6530,6530,6530,6530,98
|
|
20231128,141600,444487910,6530,6530,6530,6530,1
|
|
20231128,141500,444481380,6530,6530,6530,6530,5
|
|
20231128,141400,444448730,6530,6520,6530,6520,24
|
|
20231128,141300,444292240,6530,6550,6550,6530,22
|
|
20231128,141200,444148560,6560,6560,6560,6560,0
|
|
20231128,141100,444148560,6560,6560,6560,6560,0
|
|
20231128,141000,444148560,6560,6560,6560,6560,0
|
|
20231128,140900,444148560,6560,6530,6560,6520,101
|
|
20231128,140800,443489960,6560,6550,6560,6550,300
|
|
20231128,140700,441524080,6550,6530,6550,6530,5
|
|
20231128,140600,441491410,6550,6550,6550,6550,3
|
|
20231128,140500,441471760,6540,6550,6550,6530,121
|
|
20231128,140400,440680330,6550,6550,6550,6550,1
|
|
20231128,140300,440673780,6540,6540,6540,6540,1501
|
|
20231128,140200,430857240,6530,6530,6530,6530,2
|
|
20231128,140100,430844180,6540,6540,6540,6540,0
|
|
20231128,140000,430844180,6540,6540,6540,6540,0
|
|
20231128,135900,430844180,6540,6550,6550,6520,12
|
|
20231128,135800,430765890,6540,6540,6540,6540,2
|
|
20231128,135700,430752810,6550,6550,6550,6550,21
|
|
20231128,135600,430615260,6560,6560,6560,6560,0
|
|
20231128,135500,430615260,6560,6560,6560,6560,0
|
|
20231128,135400,430615260,6560,6530,6560,6520,54
|
|
20231128,135300,430263020,6520,6520,6520,6510,297
|
|
20231128,135200,428326780,6520,6520,6520,6490,46
|
|
20231128,135100,428027310,6520,6510,6520,6510,170
|
|
20231128,135000,426920600,6510,6510,6510,6510,1
|
|
20231128,134900,426914090,6490,6480,6510,6480,1548
|
|
20231128,134800,416882520,6480,6480,6480,6480,0
|
|
20231128,134700,416882520,6480,6450,6480,6450,1311
|
|
20231128,134600,408426540,6450,6450,6470,6450,420
|
|
20231128,134500,405716340,6450,6450,6450,6450,50
|
|
20231128,134400,405393840,6450,6460,6460,6450,1087
|
|
20231128,134300,398372590,6480,6500,6500,6470,3037
|
|
20231128,134200,378637660,6500,6500,6500,6500,937
|
|
20231128,134100,372547160,6510,6520,6520,6510,2104
|
|
20231128,134000,358833750,6530,6530,6530,6530,216
|
|
20231128,133900,357423270,6530,6550,6550,6530,4930
|
|
20231128,133800,325203010,6550,6550,6550,6550,0
|
|
20231128,133700,325203010,6550,6550,6550,6550,0
|
|
20231128,133600,325203010,6550,6560,6560,6550,4006
|
|
20231128,133500,298934960,6580,6580,6580,6580,7
|
|
20231128,133400,298888900,6570,6570,6570,6570,120
|
|
20231128,133300,298100500,6560,6560,6560,6560,0
|
|
20231128,133200,298100500,6560,6560,6560,6560,0
|
|
20231128,133100,298100500,6560,6590,6590,6560,890
|
|
20231128,133000,292255670,6580,6580,6580,6580,0
|
|
20231128,132900,292255670,6580,6580,6580,6580,51
|
|
20231128,132800,291920090,6590,6590,6590,6590,0
|
|
20231128,132700,291920090,6590,6590,6590,6590,0
|
|
20231128,132600,291920090,6590,6590,6590,6590,104
|
|
20231128,132500,291234730,6600,6600,6600,6600,0
|
|
20231128,132400,291234730,6600,6600,6600,6600,0
|
|
20231128,132300,291234730,6600,6590,6600,6590,157
|
|
20231128,132200,290199820,6570,6570,6570,6570,0
|
|
20231128,132100,290199820,6570,6570,6570,6570,23
|
|
20231128,132000,290048710,6570,6560,6570,6560,255
|
|
20231128,131900,288374420,6570,6570,6570,6570,3
|
|
20231128,131800,288354710,6560,6560,6560,6560,46
|
|
20231128,131700,288052950,6560,6560,6560,6560,250
|
|
20231128,131600,286412950,6560,6560,6560,6560,610
|
|
20231128,131500,282411350,6560,6560,6560,6560,0
|
|
20231128,131400,282411350,6560,6560,6560,6560,24
|
|
20231128,131300,282253910,6560,6580,6580,6550,5540
|
|
20231128,131200,245893260,6580,6580,6580,6580,234
|
|
20231128,131100,244353540,6590,6590,6590,6590,0
|
|
20231128,131000,244353540,6590,6590,6590,6590,1544
|
|
20231128,130900,234178580,6590,6590,6590,6590,0
|
|
20231128,130800,234178580,6590,6590,6600,6590,70
|
|
20231128,130700,233716780,6590,6600,6600,6590,480
|
|
20231128,130600,230551780,6600,6590,6600,6590,123
|
|
20231128,130500,229741180,6590,6590,6590,6590,486
|
|
20231128,130400,226538440,6600,6600,6600,6600,0
|
|
20231128,130300,226538440,6600,6600,6600,6600,102
|
|
20231128,130200,225865240,6590,6590,6590,6590,0
|
|
20231128,130100,225865240,6590,6590,6590,6590,0
|
|
20231128,130000,225865240,6590,6590,6590,6590,2
|
|
20231128,125900,225852060,6590,6600,6600,6590,1240
|
|
20231128,125800,217668160,6600,6600,6600,6600,122
|
|
20231128,125700,216862960,6610,6610,6610,6610,551
|
|
20231128,125600,213220850,6610,6610,6610,6610,40
|
|
20231128,125500,212956450,6620,6620,6620,6620,0
|
|
20231128,125400,212956450,6620,6620,6620,6620,10
|
|
20231128,125300,212890250,6610,6610,6610,6610,150
|
|
20231128,125200,211898750,6610,6610,6610,6610,322
|
|
20231128,125100,209770330,6620,6620,6620,6620,1174
|
|
20231128,125000,201998450,6620,6620,6620,6620,92
|
|
20231128,124900,201389410,6620,6630,6630,6620,380
|
|
20231128,124800,198873780,6620,6620,6620,6620,0
|
|
20231128,124700,198873780,6620,6620,6620,6620,50
|
|
20231128,124600,198542780,6630,6630,6630,6630,0
|
|
20231128,124500,198542780,6630,6630,6630,6630,1
|
|
20231128,124400,198536150,6630,6630,6630,6630,2
|
|
20231128,124300,198522890,6620,6620,6620,6620,90
|
|
20231128,124200,197927090,6630,6630,6630,6630,1
|
|
20231128,124100,197920460,6620,6630,6630,6620,86
|
|
20231128,124000,197351120,6630,6630,6630,6630,1
|
|
20231128,123900,197344490,6620,6620,6620,6620,5
|
|
20231128,123800,197311390,6630,6630,6630,6630,0
|
|
20231128,123700,197311390,6630,6630,6630,6630,0
|
|
20231128,123600,197311390,6630,6630,6630,6630,1
|
|
20231128,123500,197304760,6620,6620,6620,6620,0
|
|
20231128,123400,197304760,6620,6620,6620,6620,20
|
|
20231128,123300,197172360,6630,6630,6630,6630,0
|
|
20231128,123200,197172360,6630,6630,6630,6630,30
|
|
20231128,123100,196973460,6630,6630,6630,6630,93
|
|
20231128,123000,196356870,6630,6630,6630,6630,0
|
|
20231128,122900,196356870,6630,6630,6630,6630,116
|
|
20231128,122800,195587790,6630,6640,6640,6630,98
|
|
20231128,122700,194937890,6640,6640,6640,6640,0
|
|
20231128,122600,194937890,6640,6640,6640,6640,0
|
|
20231128,122500,194937890,6640,6640,6640,6640,0
|
|
20231128,122400,194937890,6640,6640,6640,6640,332
|
|
20231128,122300,192733410,6620,6620,6620,6620,4
|
|
20231128,122200,192706930,6630,6630,6630,6630,0
|
|
20231128,122100,192706930,6630,6630,6630,6630,0
|
|
20231128,122000,192706930,6630,6630,6630,6630,0
|
|
20231128,121900,192706930,6630,6630,6630,6630,0
|
|
20231128,121800,192706930,6630,6630,6630,6630,3
|
|
20231128,121700,192687040,6630,6630,6630,6630,48
|
|
20231128,121600,192368800,6630,6630,6630,6630,47
|
|
20231128,121500,192057190,6630,6630,6630,6620,1286
|
|
20231128,121400,183532190,6630,6620,6630,6620,2
|
|
20231128,121300,183518940,6630,6630,6630,6630,0
|
|
20231128,121200,183518940,6630,6640,6640,6630,37
|
|
20231128,121100,183273620,6640,6640,6640,6640,7
|
|
20231128,121000,183227140,6630,6630,6630,6630,0
|
|
20231128,120900,183227140,6630,6630,6630,6630,1
|
|
20231128,120800,183220510,6630,6630,6630,6630,0
|
|
20231128,120700,183220510,6630,6630,6630,6630,0
|
|
20231128,120600,183220510,6630,6630,6630,6630,18
|
|
20231128,120500,183101170,6630,6620,6630,6620,498
|
|
20231128,120400,179799590,6620,6620,6620,6620,449
|
|
20231128,120300,176827210,6620,6620,6620,6620,0
|
|
20231128,120200,176827210,6620,6620,6620,6620,109
|
|
20231128,120100,176105630,6630,6630,6630,6630,0
|
|
20231128,120000,176105630,6630,6630,6630,6630,0
|
|
20231128,115900,176105630,6630,6630,6630,6630,0
|
|
20231128,115800,176105630,6630,6630,6630,6630,0
|
|
20231128,115700,176105630,6630,6630,6630,6630,0
|
|
20231128,115600,176105630,6630,6630,6630,6630,0
|
|
20231128,115500,176105630,6630,6620,6630,6620,31
|
|
20231128,115400,175900400,6620,6620,6620,6620,337
|
|
20231128,115300,173669460,6630,6630,6630,6630,0
|
|
20231128,115200,173669460,6630,6630,6630,6630,0
|
|
20231128,115100,173669460,6630,6630,6630,6630,4
|
|
20231128,115000,173642940,6630,6630,6630,6630,0
|
|
20231128,114900,173642940,6630,6630,6630,6630,91
|
|
20231128,114800,173039610,6630,6630,6630,6630,20
|
|
20231128,114700,172907010,6630,6630,6630,6630,0
|
|
20231128,114600,172907010,6630,6640,6640,6630,192
|
|
20231128,114500,171632250,6640,6640,6640,6640,120
|
|
20231128,114400,170835450,6630,6640,6640,6630,31
|
|
20231128,114300,170629620,6650,6650,6650,6650,0
|
|
20231128,114200,170629620,6650,6650,6650,6650,0
|
|
20231128,114100,170629620,6650,6650,6650,6650,3
|
|
20231128,114000,170609670,6630,6630,6630,6630,0
|
|
20231128,113900,170609670,6630,6630,6630,6630,15
|
|
20231128,113800,170510220,6650,6650,6650,6650,10
|
|
20231128,113700,170443720,6650,6660,6660,6650,7
|
|
20231128,113600,170397110,6640,6650,6650,6640,367
|
|
20231128,113500,167959560,6650,6650,6650,6650,187
|
|
20231128,113400,166716010,6660,6660,6660,6660,13
|
|
20231128,113300,166629430,6660,6650,6660,6640,291
|
|
20231128,113200,164694300,6640,6640,6640,6640,0
|
|
20231128,113100,164694300,6640,6640,6640,6640,9
|
|
20231128,113000,164634540,6640,6640,6640,6640,150
|
|
20231128,112900,163638540,6640,6640,6640,6640,80
|
|
20231128,112800,163107340,6650,6660,6660,6650,130
|
|
20231128,112700,162242540,6660,6660,6660,6660,0
|
|
20231128,112600,162242540,6660,6650,6660,6650,24
|
|
20231128,112500,162082850,6640,6660,6660,6640,13
|
|
20231128,112400,161996510,6670,6670,6670,6670,5
|
|
20231128,112300,161963160,6670,6660,6670,6660,98
|
|
20231128,112200,161310430,6620,6640,6650,6620,319
|
|
20231128,112100,159193990,6650,6660,6660,6650,3
|
|
20231128,112000,159174030,6670,6670,6670,6670,298
|
|
20231128,111900,157186370,6660,6660,6660,6660,2
|
|
20231128,111800,157173050,6670,6640,6670,6640,950
|
|
20231128,111700,150851970,6640,6640,6640,6640,106
|
|
20231128,111600,150148130,6650,6650,6650,6650,87
|
|
20231128,111500,149569580,6640,6640,6640,6640,26
|
|
20231128,111400,149396940,6640,6640,6640,6640,0
|
|
20231128,111300,149396940,6640,6640,6640,6640,3
|
|
20231128,111200,149377020,6640,6640,6640,6640,30
|
|
20231128,111100,149177820,6640,6630,6640,6630,1107
|
|
20231128,111000,141829970,6620,6620,6620,6620,413
|
|
20231128,110900,139095910,6610,6610,6610,6610,112
|
|
20231128,110800,138355590,6610,6610,6610,6610,1
|
|
20231128,110700,138348980,6610,6610,6610,6610,0
|
|
20231128,110600,138348980,6610,6610,6610,6610,0
|
|
20231128,110500,138348980,6610,6610,6610,6610,0
|
|
20231128,110400,138348980,6610,6610,6610,6610,50
|
|
20231128,110300,138018480,6590,6590,6590,6590,0
|
|
20231128,110200,138018480,6590,6590,6590,6590,0
|
|
20231128,110100,138018480,6590,6590,6590,6590,134
|
|
20231128,110000,137135420,6610,6610,6610,6610,0
|
|
20231128,105900,137135420,6610,6610,6620,6610,231
|
|
20231128,105800,135608500,6610,6610,6610,6610,0
|
|
20231128,105700,135608500,6610,6610,6610,6610,306
|
|
20231128,105600,133585840,6610,6610,6610,6610,10
|
|
20231128,105500,133519740,6610,6610,6610,6610,183
|
|
20231128,105400,132310110,6610,6600,6610,6600,4
|
|
20231128,105300,132283680,6590,6590,6590,6590,0
|
|
20231128,105200,132283680,6590,6590,6590,6590,0
|
|
20231128,105100,132283680,6590,6590,6590,6590,51
|
|
20231128,105000,131947590,6590,6590,6590,6590,1
|
|
20231128,104900,131941000,6590,6590,6590,6590,0
|
|
20231128,104800,131941000,6590,6590,6590,6590,0
|
|
20231128,104700,131941000,6590,6590,6590,6590,0
|
|
20231128,104600,131941000,6590,6590,6590,6590,0
|
|
20231128,104500,131941000,6590,6590,6590,6590,98
|
|
20231128,104400,131295180,6600,6600,6600,6600,202
|
|
20231128,104300,129961980,6600,6600,6600,6600,6
|
|
20231128,104200,129922380,6600,6600,6600,6600,2
|
|
20231128,104100,129909180,6600,6600,6600,6600,0
|
|
20231128,104000,129909180,6600,6600,6600,6600,0
|
|
20231128,103900,129909180,6600,6600,6600,6600,175
|
|
20231128,103800,128754180,6600,6600,6600,6600,0
|
|
20231128,103700,128754180,6600,6600,6600,6600,0
|
|
20231128,103600,128754180,6600,6600,6600,6600,0
|
|
20231128,103500,128754180,6600,6600,6600,6600,0
|
|
20231128,103400,128754180,6600,6600,6600,6600,0
|
|
20231128,103300,128754180,6600,6600,6600,6600,669
|
|
20231128,103200,124338780,6600,6600,6600,6600,100
|
|
20231128,103100,123678780,6600,6600,6600,6600,285
|
|
20231128,103000,121797780,6590,6590,6590,6590,0
|
|
20231128,102900,121797780,6590,6590,6590,6590,31
|
|
20231128,102800,121593490,6590,6590,6590,6590,1
|
|
20231128,102700,121586900,6580,6580,6580,6580,5
|
|
20231128,102600,121554000,6590,6590,6590,6590,0
|
|
20231128,102500,121554000,6590,6590,6590,6590,0
|
|
20231128,102400,121554000,6590,6590,6590,6590,0
|
|
20231128,102300,121554000,6590,6590,6590,6590,2
|
|
20231128,102200,121540820,6580,6580,6580,6580,0
|
|
20231128,102100,121540820,6580,6580,6580,6580,1
|
|
20231128,102000,121534240,6580,6580,6580,6580,0
|
|
20231128,101900,121534240,6580,6580,6580,6580,0
|
|
20231128,101800,121534240,6580,6580,6580,6580,0
|
|
20231128,101700,121534240,6580,6580,6580,6580,9
|
|
20231128,101600,121475020,6590,6590,6590,6590,1
|
|
20231128,101500,121468430,6590,6590,6590,6590,0
|
|
20231128,101400,121468430,6590,6590,6590,6590,1
|
|
20231128,101300,121461840,6570,6570,6570,6570,356
|
|
20231128,101200,119122920,6570,6570,6570,6570,0
|
|
20231128,101100,119122920,6570,6570,6570,6570,200
|
|
20231128,101000,117808920,6590,6590,6590,6590,0
|
|
20231128,100900,117808920,6590,6590,6590,6590,10
|
|
20231128,100800,117743020,6590,6590,6590,6580,349
|
|
20231128,100700,115444910,6590,6590,6590,6590,0
|
|
20231128,100600,115444910,6590,6590,6590,6590,82
|
|
20231128,100500,114904530,6600,6600,6600,6600,1226
|
|
20231128,100400,106812930,6600,6600,6600,6600,100
|
|
20231128,100300,106152930,6600,6600,6600,6600,0
|
|
20231128,100200,106152930,6600,6620,6630,6600,530
|
|
20231128,100100,102649670,6620,6620,6620,6620,0
|
|
20231128,100000,102649670,6620,6610,6620,6610,233
|
|
20231128,095900,101107450,6620,6620,6620,6620,0
|
|
20231128,095800,101107450,6620,6620,6620,6620,0
|
|
20231128,095700,101107450,6620,6600,6620,6600,656
|
|
20231128,095600,96768870,6600,6610,6610,6600,188
|
|
20231128,095500,95527240,6610,6610,6610,6610,0
|
|
20231128,095400,95527240,6610,6610,6610,6610,0
|
|
20231128,095300,95527240,6610,6610,6610,6610,26
|
|
20231128,095200,95355380,6620,6620,6620,6620,170
|
|
20231128,095100,94229980,6620,6620,6620,6620,194
|
|
20231128,095000,92945700,6620,6620,6620,6620,18
|
|
20231128,094900,92826540,6610,6610,6610,6610,50
|
|
20231128,094800,92496040,6610,6610,6610,6610,200
|
|
20231128,094700,91174040,6610,6610,6610,6610,151
|
|
20231128,094600,90175930,6600,6600,6600,6600,7
|
|
20231128,094500,90129730,6600,6590,6600,6590,212
|
|
20231128,094400,88730590,6580,6580,6580,6580,64
|
|
20231128,094300,88309470,6580,6580,6580,6580,0
|
|
20231128,094200,88309470,6580,6580,6580,6580,197
|
|
20231128,094100,87013210,6590,6590,6590,6590,108
|
|
20231128,094000,86301490,6600,6600,6600,6600,5
|
|
20231128,093900,86268490,6590,6590,6590,6590,0
|
|
20231128,093800,86268490,6590,6580,6600,6570,921
|
|
20231128,093700,80215310,6590,6590,6590,6590,0
|
|
20231128,093600,80215310,6590,6590,6590,6590,316
|
|
20231128,093500,78132870,6590,6590,6590,6590,0
|
|
20231128,093400,78132870,6590,6590,6590,6590,0
|
|
20231128,093300,78132870,6590,6590,6590,6590,6
|
|
20231128,093200,78093330,6580,6580,6580,6580,0
|
|
20231128,093100,78093330,6580,6580,6580,6580,0
|
|
20231128,093000,78093330,6580,6580,6580,6580,0
|
|
20231128,092900,78093330,6580,6580,6580,6580,30
|
|
20231128,092800,77895930,6590,6590,6590,6590,1
|
|
20231128,092700,77889340,6590,6590,6590,6590,10
|
|
20231128,092600,77823440,6590,6590,6590,6590,0
|
|
20231128,092500,77823440,6590,6590,6590,6590,8
|
|
20231128,092400,77770720,6580,6580,6580,6580,85
|
|
20231128,092300,77211420,6610,6610,6610,6610,20
|
|
20231128,092200,77079220,6570,6580,6580,6570,627
|
|
20231128,092100,72955460,6570,6570,6570,6570,0
|
|
20231128,092000,72955460,6570,6610,6610,6570,667
|
|
20231128,091900,68569140,6600,6610,6610,6600,6
|
|
20231128,091800,68529490,6600,6610,6610,6600,21
|
|
20231128,091700,68390840,6620,6620,6620,6620,2
|
|
20231128,091600,68377600,6590,6590,6590,6590,502
|
|
20231128,091500,65069420,6590,6630,6630,6590,548
|
|
20231128,091400,61454880,6640,6630,6640,6630,543
|
|
20231128,091300,57854560,6630,6640,6640,6630,1060
|
|
20231128,091200,50826160,6650,6640,6650,6630,1772
|
|
20231128,091100,39065370,6640,6630,6640,6620,1280
|
|
20231128,091000,30569930,6620,6600,6620,6600,1030
|
|
20231128,090900,23762560,6600,6600,6600,6600,7
|
|
20231128,090800,23716360,6580,6590,6600,6580,713
|
|
20231128,090700,19019940,6580,6580,6580,6580,0
|
|
20231128,090600,19019940,6580,6600,6610,6580,651
|
|
20231128,090500,14730540,6610,6580,6610,6580,333
|
|
20231128,090400,12535730,6570,6550,6570,6550,206
|
|
20231128,090300,11184910,6560,6560,6560,6550,521
|
|
20231128,090200,7772130,6560,6560,6560,6560,227
|
|
20231128,090100,6283010,6610,6590,6610,6590,202
|
|
20231128,090000,4948160,6580,6580,6580,6580,752
|