620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,191700,356493920,5330,5330,5330,5330,3371
|
|
20231123,191600,356493920,5330,5330,5330,5330,0
|
|
20231123,191500,356493920,5330,5330,5330,5330,0
|
|
20231123,191400,356493920,5330,5330,5330,5330,0
|
|
20231123,191300,356493920,5330,5330,5330,5330,0
|
|
20231123,191200,356493920,5330,5330,5330,5330,0
|
|
20231123,191100,356493920,5330,5330,5330,5330,0
|
|
20231123,191000,356493920,5330,5330,5330,5330,0
|
|
20231123,190900,356493920,5330,5330,5330,5330,0
|
|
20231123,190800,356493920,5330,5330,5330,5330,0
|
|
20231123,190700,356493920,5330,5330,5330,5330,0
|
|
20231123,190600,356493920,5330,5330,5330,5330,0
|
|
20231123,190500,356493920,5330,5330,5330,5330,0
|
|
20231123,190400,356493920,5330,5330,5330,5330,0
|
|
20231123,190300,356493920,5330,5330,5330,5330,0
|
|
20231123,190200,356493920,5330,5330,5330,5330,0
|
|
20231123,190100,356493920,5330,5330,5330,5330,0
|
|
20231123,190000,356493920,5330,5330,5330,5330,0
|
|
20231123,185900,356493920,5330,5330,5330,5330,0
|
|
20231123,185800,356493920,5330,5330,5330,5330,0
|
|
20231123,185700,356493920,5330,5330,5330,5330,0
|
|
20231123,185600,356493920,5330,5330,5330,5330,0
|
|
20231123,185500,356493920,5330,5330,5330,5330,0
|
|
20231123,185400,356493920,5330,5330,5330,5330,0
|
|
20231123,185300,356493920,5330,5330,5330,5330,0
|
|
20231123,185200,356493920,5330,5330,5330,5330,0
|
|
20231123,185100,356493920,5330,5330,5330,5330,0
|
|
20231123,185000,356493920,5330,5330,5330,5330,0
|
|
20231123,184900,356493920,5330,5330,5330,5330,0
|
|
20231123,184800,356493920,5330,5330,5330,5330,0
|
|
20231123,184700,356493920,5330,5330,5330,5330,3371
|
|
20231123,184600,356493920,5330,5330,5330,5330,0
|
|
20231123,184500,356493920,5330,5330,5330,5330,0
|
|
20231123,184400,356493920,5330,5330,5330,5330,0
|
|
20231123,184300,356493920,5330,5330,5330,5330,0
|
|
20231123,184200,356493920,5330,5330,5330,5330,0
|
|
20231123,184100,356493920,5330,5330,5330,5330,0
|
|
20231123,184000,356493920,5330,5330,5330,5330,0
|
|
20231123,183900,356493920,5330,5330,5330,5330,0
|
|
20231123,183800,356493920,5330,5330,5330,5330,0
|
|
20231123,183700,356493920,5330,5330,5330,5330,0
|
|
20231123,183600,356493920,5330,5330,5330,5330,0
|
|
20231123,183500,356493920,5330,5330,5330,5330,0
|
|
20231123,183400,356493920,5330,5330,5330,5330,0
|
|
20231123,183300,356493920,5330,5330,5330,5330,0
|
|
20231123,183200,356493920,5330,5330,5330,5330,0
|
|
20231123,183100,356493920,5330,5330,5330,5330,0
|
|
20231123,183000,356493920,5330,5330,5330,5330,0
|
|
20231123,182900,356493920,5330,5330,5330,5330,0
|
|
20231123,182800,356493920,5330,5330,5330,5330,0
|
|
20231123,182700,356493920,5330,5330,5330,5330,0
|
|
20231123,182600,356493920,5330,5330,5330,5330,0
|
|
20231123,182500,356493920,5330,5330,5330,5330,0
|
|
20231123,182400,356493920,5330,5330,5330,5330,0
|
|
20231123,182300,356493920,5330,5330,5330,5330,0
|
|
20231123,182200,356493920,5330,5330,5330,5330,0
|
|
20231123,182100,356493920,5330,5330,5330,5330,0
|
|
20231123,182000,356493920,5330,5330,5330,5330,0
|
|
20231123,181900,356493920,5330,5330,5330,5330,0
|
|
20231123,181800,356493920,5330,5330,5330,5330,0
|
|
20231123,181700,356493920,5330,5330,5330,5330,3371
|
|
20231123,181600,356493920,5330,5330,5330,5330,0
|
|
20231123,181500,356493920,5330,5330,5330,5330,0
|
|
20231123,181400,356493920,5330,5330,5330,5330,0
|
|
20231123,181300,356493920,5330,5330,5330,5330,0
|
|
20231123,181200,356493920,5330,5330,5330,5330,0
|
|
20231123,181100,356493920,5330,5330,5330,5330,0
|
|
20231123,181000,356493920,5330,5330,5330,5330,0
|
|
20231123,180900,356493920,5330,5330,5330,5330,0
|
|
20231123,180800,356493920,5330,5330,5330,5330,0
|
|
20231123,180700,356493920,5330,5330,5330,5330,0
|
|
20231123,180600,356493920,5330,5330,5330,5330,0
|
|
20231123,180500,356493920,5330,5330,5330,5330,0
|
|
20231123,180400,356493920,5330,5330,5330,5330,0
|
|
20231123,180300,356493920,5330,5330,5330,5330,0
|
|
20231123,180200,356493920,5330,5330,5330,5330,0
|
|
20231123,180100,356493920,5330,5330,5330,5330,0
|
|
20231123,180000,356493920,5330,5330,5330,5330,0
|
|
20231123,175900,356493920,5330,5330,5330,5330,0
|
|
20231123,175800,356493920,5330,5330,5330,5330,0
|
|
20231123,175700,356493920,5330,5330,5330,5330,0
|
|
20231123,175600,356493920,5330,5330,5330,5330,0
|
|
20231123,175500,356493920,5330,5330,5330,5330,0
|
|
20231123,175400,356493920,5330,5330,5330,5330,0
|
|
20231123,175300,356493920,5330,5330,5330,5330,0
|
|
20231123,175200,356493920,5330,5330,5330,5330,0
|
|
20231123,175100,356493920,5330,5330,5330,5330,0
|
|
20231123,175000,356493920,5330,5330,5330,5330,0
|
|
20231123,174900,356493920,5330,5330,5330,5330,0
|
|
20231123,174800,356493920,5330,5330,5330,5330,0
|
|
20231123,174700,356493920,5330,5330,5330,5330,3371
|
|
20231123,174600,356493920,5330,5330,5330,5330,0
|
|
20231123,174500,356493920,5330,5330,5330,5330,0
|
|
20231123,174400,356493920,5330,5330,5330,5330,0
|
|
20231123,174300,356493920,5330,5330,5330,5330,0
|
|
20231123,174200,356493920,5330,5330,5330,5330,0
|
|
20231123,174100,356493920,5330,5330,5330,5330,0
|
|
20231123,174000,356493920,5330,5330,5330,5330,0
|
|
20231123,173900,356493920,5330,5330,5330,5330,0
|
|
20231123,173800,356493920,5330,5330,5330,5330,0
|
|
20231123,173700,356493920,5330,5330,5330,5330,0
|
|
20231123,173600,356493920,5330,5330,5330,5330,0
|
|
20231123,173500,356493920,5330,5330,5330,5330,0
|
|
20231123,173400,356493920,5330,5330,5330,5330,0
|
|
20231123,173300,356493920,5330,5330,5330,5330,0
|
|
20231123,173200,356493920,5330,5330,5330,5330,0
|
|
20231123,173100,356493920,5330,5330,5330,5330,0
|
|
20231123,173000,356493920,5330,5330,5330,5330,0
|
|
20231123,172900,356493920,5330,5330,5330,5330,0
|
|
20231123,172800,356493920,5330,5330,5330,5330,0
|
|
20231123,172700,356493920,5330,5330,5330,5330,0
|
|
20231123,172600,356493920,5330,5330,5330,5330,0
|
|
20231123,172500,356493920,5330,5330,5330,5330,0
|
|
20231123,172400,356493920,5330,5330,5330,5330,0
|
|
20231123,172300,356493920,5330,5330,5330,5330,0
|
|
20231123,172200,356493920,5330,5330,5330,5330,0
|
|
20231123,172100,356493920,5330,5330,5330,5330,0
|
|
20231123,172000,356493920,5330,5330,5330,5330,0
|
|
20231123,171900,356493920,5330,5330,5330,5330,0
|
|
20231123,171800,356493920,5330,5330,5330,5330,0
|
|
20231123,171700,356493920,5330,5330,5330,5330,3371
|
|
20231123,171600,356493920,5330,5330,5330,5330,0
|
|
20231123,171500,356493920,5330,5330,5330,5330,0
|
|
20231123,171400,356493920,5330,5330,5330,5330,0
|
|
20231123,171300,356493920,5330,5330,5330,5330,0
|
|
20231123,171200,356493920,5330,5330,5330,5330,0
|
|
20231123,171100,356493920,5330,5330,5330,5330,0
|
|
20231123,171000,356493920,5330,5330,5330,5330,0
|
|
20231123,170900,356493920,5330,5330,5330,5330,0
|
|
20231123,170800,356493920,5330,5330,5330,5330,0
|
|
20231123,170700,356493920,5330,5330,5330,5330,0
|
|
20231123,170600,356493920,5330,5330,5330,5330,0
|
|
20231123,170500,356493920,5330,5330,5330,5330,0
|
|
20231123,170400,356493920,5330,5330,5330,5330,0
|
|
20231123,170300,356493920,5330,5330,5330,5330,0
|
|
20231123,170200,356493920,5330,5330,5330,5330,0
|
|
20231123,170100,356493920,5330,5330,5330,5330,0
|
|
20231123,170000,356493920,5330,5330,5330,5330,0
|
|
20231123,165900,356493920,5330,5330,5330,5330,0
|
|
20231123,165800,356493920,5330,5330,5330,5330,0
|
|
20231123,165700,356493920,5330,5330,5330,5330,0
|
|
20231123,165600,356493920,5330,5330,5330,5330,0
|
|
20231123,165500,356493920,5330,5330,5330,5330,0
|
|
20231123,165400,356493920,5330,5330,5330,5330,0
|
|
20231123,165300,356493920,5330,5330,5330,5330,0
|
|
20231123,165200,356493920,5330,5330,5330,5330,0
|
|
20231123,165100,356493920,5330,5330,5330,5330,0
|
|
20231123,165000,356493920,5330,5330,5330,5330,0
|
|
20231123,164900,356493920,5330,5330,5330,5330,0
|
|
20231123,164800,356493920,5330,5330,5330,5330,0
|
|
20231123,164700,356493920,5330,5330,5330,5330,3371
|
|
20231123,164600,356493920,5330,5330,5330,5330,0
|
|
20231123,164500,356493920,5330,5330,5330,5330,0
|
|
20231123,164400,356493920,5330,5330,5330,5330,0
|
|
20231123,164300,356493920,5330,5330,5330,5330,0
|
|
20231123,164200,356493920,5330,5330,5330,5330,0
|
|
20231123,164100,356493920,5330,5330,5330,5330,0
|
|
20231123,164000,356493920,5330,5330,5330,5330,0
|
|
20231123,163900,356493920,5330,5330,5330,5330,0
|
|
20231123,163800,356493920,5330,5330,5330,5330,0
|
|
20231123,163700,356493920,5330,5330,5330,5330,0
|
|
20231123,163600,356493920,5330,5330,5330,5330,0
|
|
20231123,163500,356493920,5330,5330,5330,5330,0
|
|
20231123,163400,356493920,5330,5330,5330,5330,0
|
|
20231123,163300,356493920,5330,5330,5330,5330,0
|
|
20231123,163200,356493920,5330,5330,5330,5330,0
|
|
20231123,163100,356493920,5330,5330,5330,5330,0
|
|
20231123,163000,356493920,5330,5330,5330,5330,0
|
|
20231123,162900,356493920,5330,5330,5330,5330,0
|
|
20231123,162800,356493920,5330,5330,5330,5330,0
|
|
20231123,162700,356493920,5330,5330,5330,5330,0
|
|
20231123,162600,356493920,5330,5330,5330,5330,0
|
|
20231123,162500,356493920,5330,5330,5330,5330,0
|
|
20231123,162400,356493920,5330,5330,5330,5330,0
|
|
20231123,162300,356493920,5330,5330,5330,5330,0
|
|
20231123,162200,356493920,5330,5330,5330,5330,0
|
|
20231123,162100,356493920,5330,5330,5330,5330,0
|
|
20231123,162000,356493920,5330,5330,5330,5330,0
|
|
20231123,161900,356493920,5330,5330,5330,5330,0
|
|
20231123,161800,356493920,5330,5330,5330,5330,0
|
|
20231123,161700,356493920,5330,5330,5330,5330,3371
|
|
20231123,161600,356493920,5330,5330,5330,5330,0
|
|
20231123,161500,356493920,5330,5330,5330,5330,0
|
|
20231123,161400,356493920,5330,5330,5330,5330,0
|
|
20231123,161300,356493920,5330,5330,5330,5330,0
|
|
20231123,161200,356493920,5330,5330,5330,5330,0
|
|
20231123,161100,356493920,5330,5330,5330,5330,0
|
|
20231123,161000,356493920,5330,5330,5330,5330,0
|
|
20231123,160900,356493920,5330,5330,5330,5330,0
|
|
20231123,160800,356493920,5330,5330,5330,5330,0
|
|
20231123,160700,356493920,5330,5330,5330,5330,0
|
|
20231123,160600,356493920,5330,5330,5330,5330,0
|
|
20231123,160500,356493920,5330,5330,5330,5330,0
|
|
20231123,160400,356493920,5330,5330,5330,5330,0
|
|
20231123,160300,356493920,5330,5330,5330,5330,0
|
|
20231123,160200,356493920,5330,5330,5330,5330,0
|
|
20231123,160100,356493920,5330,5330,5330,5330,0
|
|
20231123,160000,356493920,5330,5330,5330,5330,0
|
|
20231123,155900,356493920,5330,5330,5330,5330,0
|
|
20231123,155800,356493920,5330,5330,5330,5330,0
|
|
20231123,155700,356493920,5330,5330,5330,5330,0
|
|
20231123,155600,356493920,5330,5330,5330,5330,0
|
|
20231123,155500,356493920,5330,5330,5330,5330,0
|
|
20231123,155400,356493920,5330,5330,5330,5330,0
|
|
20231123,155300,356493920,5330,5330,5330,5330,0
|
|
20231123,155200,356493920,5330,5330,5330,5330,0
|
|
20231123,155100,356493920,5330,5330,5330,5330,0
|
|
20231123,155000,356493920,5330,5330,5330,5330,0
|
|
20231123,154900,356493920,5330,5330,5330,5330,0
|
|
20231123,154800,356493920,5330,5330,5330,5330,0
|
|
20231123,154700,356493920,5330,5330,5330,5330,3371
|
|
20231123,154600,356493920,5330,5330,5330,5330,0
|
|
20231123,154500,356493920,5330,5330,5330,5330,0
|
|
20231123,154400,356493920,5330,5330,5330,5330,0
|
|
20231123,154300,356493920,5330,5330,5330,5330,0
|
|
20231123,154200,356493920,5330,5330,5330,5330,0
|
|
20231123,154100,356493920,5330,5330,5330,5330,0
|
|
20231123,154000,356493920,5330,5330,5330,5330,0
|
|
20231123,153900,356493920,5330,5330,5330,5330,0
|
|
20231123,153800,356493920,5330,5330,5330,5330,0
|
|
20231123,153700,356493920,5330,5330,5330,5330,0
|
|
20231123,153600,356493920,5330,5330,5330,5330,0
|
|
20231123,153500,356493920,5330,5330,5330,5330,0
|
|
20231123,153400,356493920,5330,5330,5330,5330,0
|
|
20231123,153300,356493920,5330,5330,5330,5330,0
|
|
20231123,153200,356493920,5330,5330,5330,5330,0
|
|
20231123,153100,356493920,5330,5330,5330,5330,0
|
|
20231123,153000,356493920,5330,5330,5330,5330,3371
|
|
20231123,152900,338526490,5330,5330,5330,5330,0
|
|
20231123,152800,338526490,5330,5330,5330,5330,0
|
|
20231123,152700,338526490,5330,5330,5330,5330,0
|
|
20231123,152600,338526490,5330,5330,5330,5330,0
|
|
20231123,152500,338526490,5330,5330,5330,5330,0
|
|
20231123,152400,338526490,5330,5330,5330,5330,0
|
|
20231123,152300,338526490,5330,5330,5330,5330,0
|
|
20231123,152200,338526490,5330,5330,5330,5330,0
|
|
20231123,152100,338526490,5330,5330,5330,5330,0
|
|
20231123,152000,338526490,5330,5330,5330,5330,0
|
|
20231123,151900,338526490,5330,5330,5330,5290,469
|
|
20231123,151800,336041130,5330,5310,5330,5280,661
|
|
20231123,151700,332539010,5300,5330,5330,5300,123
|
|
20231123,151600,331886520,5330,5330,5330,5300,212
|
|
20231123,151500,330761000,5320,5320,5320,5320,14
|
|
20231123,151400,330686520,5320,5320,5320,5320,32
|
|
20231123,151300,330516280,5320,5330,5330,5320,38
|
|
20231123,151200,330313790,5320,5320,5320,5290,345
|
|
20231123,151100,328480130,5320,5320,5320,5320,30
|
|
20231123,151000,328320530,5320,5300,5320,5300,150
|
|
20231123,150900,327524160,5300,5290,5310,5280,249
|
|
20231123,150800,326204240,5300,5320,5320,5300,158
|
|
20231123,150700,325365920,5310,5320,5320,5310,124
|
|
20231123,150600,324706700,5320,5330,5330,5320,38
|
|
20231123,150500,324504460,5330,5330,5330,5330,50
|
|
20231123,150400,324237960,5330,5330,5330,5330,83
|
|
20231123,150300,323795570,5330,5320,5330,5270,4322
|
|
20231123,150200,300963590,5320,5320,5320,5320,30
|
|
20231123,150100,300803990,5320,5310,5320,5310,46
|
|
20231123,150000,300559380,5320,5320,5320,5320,38
|
|
20231123,145900,300357220,5290,5320,5320,5290,85
|
|
20231123,145800,299906660,5290,5320,5320,5290,136
|
|
20231123,145700,299185910,5300,5320,5320,5300,60
|
|
20231123,145600,298867310,5330,5330,5330,5330,7
|
|
20231123,145500,298830000,5330,5330,5330,5300,286
|
|
20231123,145400,297310670,5320,5330,5330,5320,15
|
|
20231123,145300,297230820,5330,5330,5330,5330,64
|
|
20231123,145200,296889700,5330,5330,5330,5330,63
|
|
20231123,145100,296553910,5330,5330,5330,5290,156
|
|
20231123,145000,295728140,5330,5330,5330,5330,65
|
|
20231123,144900,295381690,5330,5330,5330,5330,29
|
|
20231123,144800,295227120,5330,5310,5330,5310,735
|
|
20231123,144700,291323510,5330,5330,5330,5330,5
|
|
20231123,144600,291296860,5330,5300,5330,5300,212
|
|
20231123,144500,290170260,5340,5340,5340,5340,35
|
|
20231123,144400,289983360,5340,5330,5340,5330,96
|
|
20231123,144300,289471670,5310,5340,5340,5310,190
|
|
20231123,144200,288459930,5340,5340,5340,5340,7
|
|
20231123,144100,288422550,5340,5340,5340,5340,30
|
|
20231123,144000,288262350,5340,5350,5350,5340,104
|
|
20231123,143900,287706740,5350,5320,5350,5320,99
|
|
20231123,143800,287179910,5350,5350,5350,5350,35
|
|
20231123,143700,286992660,5350,5350,5350,5350,30
|
|
20231123,143600,286832160,5340,5350,5350,5340,150
|
|
20231123,143500,286030560,5350,5350,5350,5340,100
|
|
20231123,143400,285496460,5350,5340,5350,5340,164
|
|
20231123,143300,284620080,5350,5350,5350,5340,175
|
|
20231123,143200,283684880,5350,5340,5350,5340,100
|
|
20231123,143100,283150820,5350,5350,5350,5340,81
|
|
20231123,143000,282717690,5350,5350,5350,5350,41
|
|
20231123,142900,282498340,5350,5350,5350,5350,34
|
|
20231123,142800,282316440,5350,5350,5350,5340,1676
|
|
20231123,142700,273351110,5350,5350,5350,5350,30
|
|
20231123,142600,273190610,5350,5350,5350,5350,65
|
|
20231123,142500,272842860,5350,5350,5350,5350,30
|
|
20231123,142400,272682360,5350,5350,5350,5350,32
|
|
20231123,142300,272511160,5340,5340,5350,5340,301
|
|
20231123,142200,270903760,5340,5340,5340,5340,61
|
|
20231123,142100,270578020,5340,5340,5340,5340,34
|
|
20231123,142000,270396460,5340,5340,5340,5340,35
|
|
20231123,141900,270209560,5340,5340,5340,5340,56
|
|
20231123,141800,269910520,5340,5340,5340,5340,10
|
|
20231123,141700,269857120,5340,5340,5340,5340,34
|
|
20231123,141600,269675560,5340,5340,5340,5340,62
|
|
20231123,141500,269344480,5340,5330,5340,5330,930
|
|
20231123,141400,264387280,5330,5310,5330,5310,2827
|
|
20231123,141300,249346690,5310,5310,5310,5290,584
|
|
20231123,141200,246256650,5300,5300,5320,5300,332
|
|
20231123,141100,244496450,5320,5320,5320,5300,528
|
|
20231123,141000,241697850,5300,5320,5320,5300,166
|
|
20231123,140900,240815820,5300,5300,5320,5300,153
|
|
20231123,140800,240004800,5320,5320,5320,5300,123
|
|
20231123,140700,239352700,5300,5320,5320,5300,77
|
|
20231123,140600,238943120,5300,5320,5320,5300,49
|
|
20231123,140500,238682940,5300,5300,5320,5300,96
|
|
20231123,140400,238174040,5300,5300,5320,5300,124
|
|
20231123,140300,237515620,5300,5310,5320,5300,70
|
|
20231123,140200,237144170,5300,5300,5310,5300,110
|
|
20231123,140100,236561120,5300,5310,5310,5300,273
|
|
20231123,140000,235113850,5300,5320,5320,5300,66
|
|
20231123,135900,234763650,5320,5300,5320,5300,12
|
|
20231123,135800,234699880,5320,5310,5320,5300,166
|
|
20231123,135700,233818380,5290,5300,5310,5290,90
|
|
20231123,135600,233341340,5310,5320,5320,5300,294
|
|
20231123,135500,231782640,5320,5290,5320,5290,40
|
|
20231123,135400,231569890,5320,5290,5320,5290,26
|
|
20231123,135300,231431690,5290,5290,5320,5290,356
|
|
20231123,135200,229547800,5290,5320,5320,5290,40
|
|
20231123,135100,229335090,5320,5320,5320,5290,112
|
|
20231123,135000,228740960,5290,5300,5320,5290,44
|
|
20231123,134900,228507680,5300,5290,5310,5290,63
|
|
20231123,134800,228173480,5310,5290,5320,5290,158
|
|
20231123,134700,227337410,5320,5290,5320,5290,111
|
|
20231123,134600,226750070,5300,5300,5320,5290,1336
|
|
20231123,134500,219659150,5290,5290,5300,5290,13
|
|
20231123,134400,219590330,5300,5290,5300,5290,9
|
|
20231123,134300,219542650,5300,5310,5310,5290,97
|
|
20231123,134200,219028360,5290,5310,5310,5290,422
|
|
20231123,134100,216795880,5310,5300,5310,5300,30
|
|
20231123,134000,216636780,5290,5310,5310,5290,184
|
|
20231123,133900,215662540,5300,5300,5300,5290,494
|
|
20231123,133800,213045310,5300,5300,5300,5300,10
|
|
20231123,133700,212992310,5300,5290,5310,5290,146
|
|
20231123,133600,212219550,5300,5310,5310,5300,166
|
|
20231123,133500,211339630,5300,5310,5310,5300,102
|
|
20231123,133400,210798970,5310,5310,5310,5310,40
|
|
20231123,133300,210586570,5310,5290,5310,5290,35
|
|
20231123,133200,210401320,5310,5310,5310,5310,55
|
|
20231123,133100,210109270,5310,5300,5310,5290,179
|
|
20231123,133000,209161520,5310,5300,5310,5300,115
|
|
20231123,132900,208551940,5310,5310,5310,5310,40
|
|
20231123,132800,208339540,5310,5310,5310,5310,5
|
|
20231123,132700,208312990,5310,5310,5310,5310,12
|
|
20231123,132600,208249270,5310,5310,5310,5290,44
|
|
20231123,132500,208016130,5290,5310,5310,5290,668
|
|
20231123,132400,204482310,5300,5310,5310,5300,91
|
|
20231123,132300,203999910,5310,5310,5310,5310,36
|
|
20231123,132200,203808750,5300,5300,5300,5300,324
|
|
20231123,132100,202091550,5310,5300,5310,5290,386
|
|
20231123,132000,200046810,5300,5300,5300,5300,5
|
|
20231123,131900,200020310,5300,5290,5300,5290,323
|
|
20231123,131800,198311290,5290,5290,5290,5280,32
|
|
20231123,131700,198142020,5290,5290,5290,5290,15
|
|
20231123,131600,198062670,5290,5290,5290,5280,194
|
|
20231123,131500,197037850,5290,5290,5290,5290,5
|
|
20231123,131400,197011400,5290,5310,5310,5290,1703
|
|
20231123,131300,188002370,5300,5300,5300,5300,196
|
|
20231123,131200,186963570,5300,5290,5310,5290,233
|
|
20231123,131100,185730600,5310,5310,5310,5300,115
|
|
20231123,131000,185121000,5290,5300,5310,5290,148
|
|
20231123,130900,184337940,5310,5310,5310,5310,40
|
|
20231123,130800,184125540,5300,5300,5300,5300,225
|
|
20231123,130700,182933040,5300,5310,5310,5300,6
|
|
20231123,130600,182901190,5310,5310,5310,5300,41
|
|
20231123,130500,182683780,5300,5310,5310,5300,22
|
|
20231123,130400,182567090,5310,5310,5310,5310,10
|
|
20231123,130300,182513990,5310,5310,5310,5310,5
|
|
20231123,130200,182487440,5310,5310,5310,5310,34
|
|
20231123,130100,182306900,5310,5300,5310,5290,535
|
|
20231123,130000,179473440,5310,5310,5310,5310,15
|
|
20231123,125900,179393790,5310,5300,5310,5300,143
|
|
20231123,125800,178635540,5300,5290,5300,5290,6
|
|
20231123,125700,178603750,5300,5300,5300,5290,165
|
|
20231123,125600,177730820,5300,5290,5300,5290,113
|
|
20231123,125500,177131940,5300,5300,5300,5290,837
|
|
20231123,125400,172703440,5290,5290,5300,5290,12
|
|
20231123,125300,172639880,5300,5300,5300,5300,3
|
|
20231123,125200,172623980,5300,5290,5300,5290,783
|
|
20231123,125100,168480730,5300,5290,5300,5290,25
|
|
20231123,125000,168348250,5300,5290,5300,5290,101
|
|
20231123,124900,167813950,5300,5290,5300,5290,35
|
|
20231123,124800,167628460,5300,5300,5300,5300,5
|
|
20231123,124700,167601960,5300,5300,5300,5300,5
|
|
20231123,124600,167575460,5300,5300,5300,5300,67
|
|
20231123,124500,167220360,5310,5310,5310,5310,1
|
|
20231123,124400,167215050,5290,5300,5300,5290,122
|
|
20231123,124300,166569650,5320,5310,5320,5300,634
|
|
20231123,124200,163209030,5320,5320,5320,5320,1
|
|
20231123,124100,163203710,5320,5320,5320,5320,4
|
|
20231123,124000,163182430,5320,5320,5320,5300,94
|
|
20231123,123900,162684130,5320,5320,5320,5300,61
|
|
20231123,123800,162360470,5320,5310,5320,5310,43
|
|
20231123,123700,162132110,5320,5320,5320,5320,4
|
|
20231123,123600,162110830,5320,5320,5320,5320,7
|
|
20231123,123500,162073590,5320,5320,5320,5320,4
|
|
20231123,123400,162052310,5320,5300,5320,5300,89
|
|
20231123,123300,161580570,5310,5310,5310,5310,55
|
|
20231123,123200,161288520,5310,5310,5310,5310,30
|
|
20231123,123100,161129220,5300,5300,5300,5300,0
|
|
20231123,123000,161129220,5300,5300,5300,5300,42
|
|
20231123,122900,160906620,5300,5300,5300,5300,0
|
|
20231123,122800,160906620,5300,5320,5320,5300,1062
|
|
20231123,122700,155274020,5320,5320,5320,5320,0
|
|
20231123,122600,155274020,5320,5320,5320,5310,138
|
|
20231123,122500,154540930,5320,5320,5320,5320,45
|
|
20231123,122400,154301530,5310,5310,5310,5310,0
|
|
20231123,122300,154301530,5310,5310,5310,5310,0
|
|
20231123,122200,154301530,5310,5310,5310,5310,30
|
|
20231123,122100,154142230,5320,5320,5320,5320,45
|
|
20231123,122000,153902830,5320,5320,5320,5320,0
|
|
20231123,121900,153902830,5320,5320,5320,5320,0
|
|
20231123,121800,153902830,5320,5320,5320,5320,11
|
|
20231123,121700,153844310,5320,5320,5320,5320,11
|
|
20231123,121600,153785790,5320,5320,5320,5310,61
|
|
20231123,121500,153461680,5320,5320,5320,5320,50
|
|
20231123,121400,153195680,5320,5320,5320,5320,1
|
|
20231123,121300,153190360,5320,5320,5320,5320,6
|
|
20231123,121200,153158440,5320,5320,5320,5320,30
|
|
20231123,121100,152998840,5300,5300,5300,5300,2
|
|
20231123,121000,152988240,5310,5310,5310,5310,30
|
|
20231123,120900,152828940,5320,5300,5320,5300,143
|
|
20231123,120800,152071020,5310,5310,5310,5310,0
|
|
20231123,120700,152071020,5310,5310,5310,5310,0
|
|
20231123,120600,152071020,5310,5310,5310,5310,30
|
|
20231123,120500,151911720,5290,5310,5310,5290,650
|
|
20231123,120400,148470400,5320,5310,5320,5310,51
|
|
20231123,120300,148199580,5310,5310,5310,5310,100
|
|
20231123,120200,147668580,5320,5310,5320,5310,40
|
|
20231123,120100,147455880,5320,5320,5320,5320,0
|
|
20231123,120000,147455880,5320,5320,5320,5320,5
|
|
20231123,115900,147429280,5320,5320,5320,5320,5
|
|
20231123,115800,147402680,5300,5320,5320,5300,166
|
|
20231123,115700,146521190,5320,5320,5320,5320,0
|
|
20231123,115600,146521190,5320,5320,5320,5320,0
|
|
20231123,115500,146521190,5320,5320,5320,5320,32
|
|
20231123,115400,146350950,5320,5320,5320,5320,34
|
|
20231123,115300,146170070,5320,5320,5320,5320,0
|
|
20231123,115200,146170070,5320,5330,5330,5320,36
|
|
20231123,115100,145978250,5330,5330,5330,5330,0
|
|
20231123,115000,145978250,5330,5330,5330,5330,0
|
|
20231123,114900,145978250,5330,5330,5330,5330,40
|
|
20231123,114800,145765050,5330,5330,5330,5330,0
|
|
20231123,114700,145765050,5330,5330,5330,5330,0
|
|
20231123,114600,145765050,5330,5330,5330,5330,0
|
|
20231123,114500,145765050,5330,5330,5330,5330,0
|
|
20231123,114400,145765050,5330,5330,5330,5330,0
|
|
20231123,114300,145765050,5330,5330,5330,5330,1
|
|
20231123,114200,145759720,5320,5320,5320,5320,53
|
|
20231123,114100,145477760,5310,5330,5330,5310,2
|
|
20231123,114000,145467120,5340,5320,5340,5320,53
|
|
20231123,113900,145185140,5340,5340,5340,5340,0
|
|
20231123,113800,145185140,5340,5320,5340,5320,41
|
|
20231123,113700,144967000,5340,5340,5340,5340,0
|
|
20231123,113600,144967000,5340,5340,5340,5340,0
|
|
20231123,113500,144967000,5340,5340,5340,5340,1
|
|
20231123,113400,144961660,5340,5320,5340,5320,285
|
|
20231123,113300,143445440,5340,5340,5340,5340,1
|
|
20231123,113200,143440100,5310,5310,5310,5310,97
|
|
20231123,113100,142925030,5340,5310,5340,5310,281
|
|
20231123,113000,141432860,5320,5340,5340,5320,54
|
|
20231123,112900,141145540,5340,5330,5340,5330,303
|
|
20231123,112800,139530540,5340,5340,5340,5340,120
|
|
20231123,112700,138889740,5340,5340,5340,5340,1
|
|
20231123,112600,138884400,5330,5340,5340,5330,2
|
|
20231123,112500,138873730,5340,5340,5340,5340,30
|
|
20231123,112400,138713530,5340,5330,5340,5330,192
|
|
20231123,112300,137690160,5340,5340,5340,5340,200
|
|
20231123,112200,136622160,5340,5340,5340,5340,30
|
|
20231123,112100,136461960,5330,5330,5340,5330,409
|
|
20231123,112000,134279540,5330,5320,5330,5320,239
|
|
20231123,111900,133006520,5330,5330,5330,5330,0
|
|
20231123,111800,133006520,5330,5330,5330,5330,1
|
|
20231123,111700,133001190,5320,5320,5320,5320,100
|
|
20231123,111600,132469190,5320,5320,5320,5320,32
|
|
20231123,111500,132298950,5330,5310,5330,5310,149
|
|
20231123,111400,131507740,5330,5320,5330,5320,787
|
|
20231123,111300,127320890,5320,5320,5320,5320,0
|
|
20231123,111200,127320890,5320,5320,5320,5320,30
|
|
20231123,111100,127161290,5310,5310,5310,5310,106
|
|
20231123,111000,126598430,5320,5320,5320,5320,0
|
|
20231123,110900,126598430,5320,5320,5320,5320,12
|
|
20231123,110800,126534590,5320,5320,5320,5320,0
|
|
20231123,110700,126534590,5320,5300,5320,5300,95
|
|
20231123,110600,126031070,5310,5310,5310,5310,0
|
|
20231123,110500,126031070,5310,5300,5310,5290,897
|
|
20231123,110400,121280970,5300,5300,5300,5300,109
|
|
20231123,110300,120703270,5310,5310,5310,5310,0
|
|
20231123,110200,120703270,5310,5320,5320,5310,31
|
|
20231123,110100,120538650,5300,5320,5320,5300,1160
|
|
20231123,110000,114387670,5330,5330,5330,5330,0
|
|
20231123,105900,114387670,5330,5330,5330,5330,54
|
|
20231123,105800,114099850,5340,5340,5340,5340,0
|
|
20231123,105700,114099850,5340,5340,5340,5340,15
|
|
20231123,105600,114019750,5340,5340,5340,5340,0
|
|
20231123,105500,114019750,5340,5340,5340,5340,0
|
|
20231123,105400,114019750,5340,5340,5340,5340,101
|
|
20231123,105300,113480410,5310,5320,5340,5310,314
|
|
20231123,105200,111807860,5320,5320,5320,5320,0
|
|
20231123,105100,111807860,5320,5320,5320,5320,6
|
|
20231123,105000,111775940,5300,5310,5310,5300,131
|
|
20231123,104900,111081630,5330,5320,5330,5310,36
|
|
20231123,104800,110890400,5330,5330,5330,5330,80
|
|
20231123,104700,110464000,5330,5330,5330,5330,1
|
|
20231123,104600,110458670,5310,5330,5340,5310,275
|
|
20231123,104500,108996280,5340,5330,5340,5330,192
|
|
20231123,104400,107972910,5330,5330,5330,5330,200
|
|
20231123,104300,106906910,5330,5330,5330,5330,1
|
|
20231123,104200,106901580,5320,5320,5320,5320,30
|
|
20231123,104100,106741980,5330,5330,5330,5330,1
|
|
20231123,104000,106736650,5310,5330,5330,5310,3
|
|
20231123,103900,106720700,5310,5320,5330,5310,73
|
|
20231123,103800,106332370,5330,5320,5330,5320,1300
|
|
20231123,103700,99408600,5320,5320,5320,5320,0
|
|
20231123,103600,99408600,5320,5320,5320,5320,0
|
|
20231123,103500,99408600,5320,5320,5320,5320,30
|
|
20231123,103400,99249000,5320,5320,5320,5320,0
|
|
20231123,103300,99249000,5320,5320,5320,5320,0
|
|
20231123,103200,99249000,5320,5320,5320,5320,30
|
|
20231123,103100,99089400,5320,5320,5320,5320,0
|
|
20231123,103000,99089400,5320,5320,5320,5320,0
|
|
20231123,102900,99089400,5320,5320,5320,5320,0
|
|
20231123,102800,99089400,5320,5320,5320,5320,30
|
|
20231123,102700,98929800,5320,5320,5320,5320,4
|
|
20231123,102600,98908520,5320,5320,5320,5320,0
|
|
20231123,102500,98908520,5320,5320,5320,5320,30
|
|
20231123,102400,98748920,5320,5320,5320,5320,0
|
|
20231123,102300,98748920,5320,5320,5320,5320,51
|
|
20231123,102200,98477600,5300,5310,5310,5300,123
|
|
20231123,102100,97825400,5310,5310,5310,5310,10
|
|
20231123,102000,97772300,5310,5310,5310,5310,405
|
|
20231123,101900,95621750,5330,5330,5330,5330,0
|
|
20231123,101800,95621750,5330,5310,5330,5300,188
|
|
20231123,101700,94624920,5330,5330,5330,5330,0
|
|
20231123,101600,94624920,5330,5330,5330,5330,0
|
|
20231123,101500,94624920,5330,5320,5330,5300,110
|
|
20231123,101400,94041870,5330,5310,5330,5310,47
|
|
20231123,101300,93792280,5330,5330,5330,5330,0
|
|
20231123,101200,93792280,5330,5310,5330,5310,15
|
|
20231123,101100,93712410,5330,5320,5330,5300,271
|
|
20231123,101000,92273240,5320,5320,5320,5320,0
|
|
20231123,100900,92273240,5320,5330,5330,5300,83
|
|
20231123,100800,91833190,5300,5320,5340,5300,1882
|
|
20231123,100700,81844650,5310,5310,5340,5310,735
|
|
20231123,100600,77941770,5340,5320,5340,5310,510
|
|
20231123,100500,75229680,5330,5330,5340,5330,135
|
|
20231123,100400,74509820,5320,5330,5330,5320,33
|
|
20231123,100300,74334090,5330,5340,5340,5330,108
|
|
20231123,100200,73758250,5340,5330,5340,5330,173
|
|
20231123,100100,72836150,5330,5340,5340,5330,40
|
|
20231123,100000,72622850,5340,5340,5340,5340,1
|
|
20231123,095900,72617510,5320,5320,5320,5320,205
|
|
20231123,095800,71526910,5330,5330,5330,5330,30
|
|
20231123,095700,71367010,5340,5340,5340,5340,0
|
|
20231123,095600,71367010,5340,5340,5340,5340,0
|
|
20231123,095500,71367010,5340,5340,5340,5330,203
|
|
20231123,095400,70284990,5330,5320,5330,5320,289
|
|
20231123,095300,68745590,5310,5320,5320,5310,5
|
|
20231123,095200,68719010,5330,5330,5330,5330,0
|
|
20231123,095100,68719010,5330,5330,5330,5330,30
|
|
20231123,095000,68559110,5330,5330,5330,5330,0
|
|
20231123,094900,68559110,5330,5320,5330,5320,257
|
|
20231123,094800,67191740,5320,5320,5320,5320,0
|
|
20231123,094700,67191740,5320,5310,5320,5300,183
|
|
20231123,094600,66220990,5310,5310,5330,5300,1352
|
|
20231123,094500,59051580,5310,5310,5310,5310,98
|
|
20231123,094400,58531200,5310,5310,5310,5310,102
|
|
20231123,094300,57989580,5330,5330,5330,5330,0
|
|
20231123,094200,57989580,5330,5310,5330,5310,9
|
|
20231123,094100,57941770,5330,5330,5330,5330,2
|
|
20231123,094000,57931110,5340,5340,5340,5340,0
|
|
20231123,093900,57931110,5340,5310,5340,5310,437
|
|
20231123,093800,55600130,5310,5330,5330,5310,20
|
|
20231123,093700,55493760,5330,5330,5330,5330,50
|
|
20231123,093600,55227260,5330,5330,5330,5300,92
|
|
20231123,093500,54739600,5330,5300,5330,5290,231
|
|
20231123,093400,53514110,5330,5330,5330,5330,1
|
|
20231123,093300,53508780,5330,5330,5330,5330,2
|
|
20231123,093200,53498120,5290,5300,5300,5290,9
|
|
20231123,093100,53450500,5330,5300,5330,5290,267
|
|
20231123,093000,52031970,5330,5300,5330,5300,91
|
|
20231123,092900,51549640,5330,5330,5330,5330,0
|
|
20231123,092800,51549640,5330,5300,5330,5300,150
|
|
20231123,092700,50754610,5300,5300,5300,5300,100
|
|
20231123,092600,50224610,5300,5300,5300,5300,116
|
|
20231123,092500,49609810,5310,5310,5310,5310,0
|
|
20231123,092400,49609810,5310,5300,5320,5300,93
|
|
20231123,092300,49116880,5330,5300,5330,5300,797
|
|
20231123,092200,44883380,5290,5310,5310,5290,95
|
|
20231123,092100,44380750,5300,5300,5300,5280,685
|
|
20231123,092000,40753350,5310,5310,5310,5310,27
|
|
20231123,091900,40609980,5310,5300,5310,5300,62
|
|
20231123,091800,40281370,5300,5310,5310,5290,877
|
|
20231123,091700,35640600,5310,5310,5310,5310,11
|
|
20231123,091600,35582190,5310,5310,5310,5310,0
|
|
20231123,091500,35582190,5310,5300,5310,5300,213
|
|
20231123,091400,34453160,5300,5300,5300,5290,31
|
|
20231123,091300,34288960,5300,5290,5300,5290,11
|
|
20231123,091200,34230670,5300,5320,5320,5290,394
|
|
20231123,091100,32142580,5320,5320,5320,5320,12
|
|
20231123,091000,32078740,5320,5310,5320,5310,419
|
|
20231123,090900,29853830,5320,5330,5330,5320,12
|
|
20231123,090800,29789880,5330,5330,5330,5330,0
|
|
20231123,090700,29789880,5330,5320,5330,5320,605
|
|
20231123,090600,26571270,5330,5300,5330,5300,236
|
|
20231123,090500,25320440,5290,5290,5290,5290,129
|
|
20231123,090400,24638030,5290,5280,5290,5260,1172
|
|
20231123,090300,18456990,5250,5310,5310,5250,2681
|
|
20231123,090200,4280560,5310,5330,5330,5310,197
|
|
20231123,090100,3233810,5310,5320,5320,5310,226
|
|
20231123,090000,2032840,5340,5350,5350,5340,380
|