626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,192300,299799100,5360,5360,5360,5360,1328
|
|
20231124,192200,299799100,5360,5360,5360,5360,0
|
|
20231124,192100,299799100,5360,5360,5360,5360,0
|
|
20231124,192000,299799100,5360,5360,5360,5360,0
|
|
20231124,191900,299799100,5360,5360,5360,5360,0
|
|
20231124,191800,299799100,5360,5360,5360,5360,0
|
|
20231124,191700,299799100,5360,5360,5360,5360,0
|
|
20231124,191600,299799100,5360,5360,5360,5360,0
|
|
20231124,191500,299799100,5360,5360,5360,5360,0
|
|
20231124,191400,299799100,5360,5360,5360,5360,0
|
|
20231124,191300,299799100,5360,5360,5360,5360,0
|
|
20231124,191200,299799100,5360,5360,5360,5360,0
|
|
20231124,191100,299799100,5360,5360,5360,5360,0
|
|
20231124,191000,299799100,5360,5360,5360,5360,0
|
|
20231124,190900,299799100,5360,5360,5360,5360,0
|
|
20231124,190800,299799100,5360,5360,5360,5360,0
|
|
20231124,190700,299799100,5360,5360,5360,5360,0
|
|
20231124,190600,299799100,5360,5360,5360,5360,0
|
|
20231124,190500,299799100,5360,5360,5360,5360,0
|
|
20231124,190400,299799100,5360,5360,5360,5360,0
|
|
20231124,190300,299799100,5360,5360,5360,5360,0
|
|
20231124,190200,299799100,5360,5360,5360,5360,0
|
|
20231124,190100,299799100,5360,5360,5360,5360,0
|
|
20231124,190000,299799100,5360,5360,5360,5360,0
|
|
20231124,185900,299799100,5360,5360,5360,5360,0
|
|
20231124,185800,299799100,5360,5360,5360,5360,0
|
|
20231124,185700,299799100,5360,5360,5360,5360,0
|
|
20231124,185600,299799100,5360,5360,5360,5360,0
|
|
20231124,185500,299799100,5360,5360,5360,5360,0
|
|
20231124,185400,299799100,5360,5360,5360,5360,0
|
|
20231124,185300,299799100,5360,5360,5360,5360,1328
|
|
20231124,185200,299799100,5360,5360,5360,5360,0
|
|
20231124,185100,299799100,5360,5360,5360,5360,0
|
|
20231124,185000,299799100,5360,5360,5360,5360,0
|
|
20231124,184900,299799100,5360,5360,5360,5360,0
|
|
20231124,184800,299799100,5360,5360,5360,5360,0
|
|
20231124,184700,299799100,5360,5360,5360,5360,0
|
|
20231124,184600,299799100,5360,5360,5360,5360,0
|
|
20231124,184500,299799100,5360,5360,5360,5360,0
|
|
20231124,184400,299799100,5360,5360,5360,5360,0
|
|
20231124,184300,299799100,5360,5360,5360,5360,0
|
|
20231124,184200,299799100,5360,5360,5360,5360,0
|
|
20231124,184100,299799100,5360,5360,5360,5360,0
|
|
20231124,184000,299799100,5360,5360,5360,5360,0
|
|
20231124,183900,299799100,5360,5360,5360,5360,0
|
|
20231124,183800,299799100,5360,5360,5360,5360,0
|
|
20231124,183700,299799100,5360,5360,5360,5360,0
|
|
20231124,183600,299799100,5360,5360,5360,5360,0
|
|
20231124,183500,299799100,5360,5360,5360,5360,0
|
|
20231124,183400,299799100,5360,5360,5360,5360,0
|
|
20231124,183300,299799100,5360,5360,5360,5360,0
|
|
20231124,183200,299799100,5360,5360,5360,5360,0
|
|
20231124,183100,299799100,5360,5360,5360,5360,0
|
|
20231124,183000,299799100,5360,5360,5360,5360,0
|
|
20231124,182900,299799100,5360,5360,5360,5360,0
|
|
20231124,182800,299799100,5360,5360,5360,5360,0
|
|
20231124,182700,299799100,5360,5360,5360,5360,0
|
|
20231124,182600,299799100,5360,5360,5360,5360,0
|
|
20231124,182500,299799100,5360,5360,5360,5360,0
|
|
20231124,182400,299799100,5360,5360,5360,5360,0
|
|
20231124,182300,299799100,5360,5360,5360,5360,1328
|
|
20231124,182200,299799100,5360,5360,5360,5360,0
|
|
20231124,182100,299799100,5360,5360,5360,5360,0
|
|
20231124,182000,299799100,5360,5360,5360,5360,0
|
|
20231124,181900,299799100,5360,5360,5360,5360,0
|
|
20231124,181800,299799100,5360,5360,5360,5360,0
|
|
20231124,181700,299799100,5360,5360,5360,5360,0
|
|
20231124,181600,299799100,5360,5360,5360,5360,0
|
|
20231124,181500,299799100,5360,5360,5360,5360,0
|
|
20231124,181400,299799100,5360,5360,5360,5360,0
|
|
20231124,181300,299799100,5360,5360,5360,5360,0
|
|
20231124,181200,299799100,5360,5360,5360,5360,0
|
|
20231124,181100,299799100,5360,5360,5360,5360,0
|
|
20231124,181000,299799100,5360,5360,5360,5360,0
|
|
20231124,180900,299799100,5360,5360,5360,5360,0
|
|
20231124,180800,299799100,5360,5360,5360,5360,0
|
|
20231124,180700,299799100,5360,5360,5360,5360,0
|
|
20231124,180600,299799100,5360,5360,5360,5360,0
|
|
20231124,180500,299799100,5360,5360,5360,5360,0
|
|
20231124,180400,299799100,5360,5360,5360,5360,0
|
|
20231124,180300,299799100,5360,5360,5360,5360,0
|
|
20231124,180200,299799100,5360,5360,5360,5360,0
|
|
20231124,180100,299799100,5360,5360,5360,5360,0
|
|
20231124,180000,299799100,5360,5360,5360,5360,0
|
|
20231124,175900,299799100,5360,5360,5360,5360,0
|
|
20231124,175800,299799100,5360,5360,5360,5360,0
|
|
20231124,175700,299799100,5360,5360,5360,5360,0
|
|
20231124,175600,299799100,5360,5360,5360,5360,0
|
|
20231124,175500,299799100,5360,5360,5360,5360,0
|
|
20231124,175400,299799100,5360,5360,5360,5360,0
|
|
20231124,175300,299799100,5360,5360,5360,5360,1328
|
|
20231124,175200,299799100,5360,5360,5360,5360,0
|
|
20231124,175100,299799100,5360,5360,5360,5360,0
|
|
20231124,175000,299799100,5360,5360,5360,5360,0
|
|
20231124,174900,299799100,5360,5360,5360,5360,0
|
|
20231124,174800,299799100,5360,5360,5360,5360,0
|
|
20231124,174700,299799100,5360,5360,5360,5360,0
|
|
20231124,174600,299799100,5360,5360,5360,5360,0
|
|
20231124,174500,299799100,5360,5360,5360,5360,0
|
|
20231124,174400,299799100,5360,5360,5360,5360,0
|
|
20231124,174300,299799100,5360,5360,5360,5360,0
|
|
20231124,174200,299799100,5360,5360,5360,5360,0
|
|
20231124,174100,299799100,5360,5360,5360,5360,0
|
|
20231124,174000,299799100,5360,5360,5360,5360,0
|
|
20231124,173900,299799100,5360,5360,5360,5360,0
|
|
20231124,173800,299799100,5360,5360,5360,5360,0
|
|
20231124,173700,299799100,5360,5360,5360,5360,0
|
|
20231124,173600,299799100,5360,5360,5360,5360,0
|
|
20231124,173500,299799100,5360,5360,5360,5360,0
|
|
20231124,173400,299799100,5360,5360,5360,5360,0
|
|
20231124,173300,299799100,5360,5360,5360,5360,0
|
|
20231124,173200,299799100,5360,5360,5360,5360,0
|
|
20231124,173100,299799100,5360,5360,5360,5360,0
|
|
20231124,173000,299799100,5360,5360,5360,5360,0
|
|
20231124,172900,299799100,5360,5360,5360,5360,0
|
|
20231124,172800,299799100,5360,5360,5360,5360,0
|
|
20231124,172700,299799100,5360,5360,5360,5360,0
|
|
20231124,172600,299799100,5360,5360,5360,5360,0
|
|
20231124,172500,299799100,5360,5360,5360,5360,0
|
|
20231124,172400,299799100,5360,5360,5360,5360,0
|
|
20231124,172300,299799100,5360,5360,5360,5360,1328
|
|
20231124,172200,299799100,5360,5360,5360,5360,0
|
|
20231124,172100,299799100,5360,5360,5360,5360,0
|
|
20231124,172000,299799100,5360,5360,5360,5360,0
|
|
20231124,171900,299799100,5360,5360,5360,5360,0
|
|
20231124,171800,299799100,5360,5360,5360,5360,0
|
|
20231124,171700,299799100,5360,5360,5360,5360,0
|
|
20231124,171600,299799100,5360,5360,5360,5360,0
|
|
20231124,171500,299799100,5360,5360,5360,5360,0
|
|
20231124,171400,299799100,5360,5360,5360,5360,0
|
|
20231124,171300,299799100,5360,5360,5360,5360,0
|
|
20231124,171200,299799100,5360,5360,5360,5360,0
|
|
20231124,171100,299799100,5360,5360,5360,5360,0
|
|
20231124,171000,299799100,5360,5360,5360,5360,0
|
|
20231124,170900,299799100,5360,5360,5360,5360,0
|
|
20231124,170800,299799100,5360,5360,5360,5360,0
|
|
20231124,170700,299799100,5360,5360,5360,5360,0
|
|
20231124,170600,299799100,5360,5360,5360,5360,0
|
|
20231124,170500,299799100,5360,5360,5360,5360,0
|
|
20231124,170400,299799100,5360,5360,5360,5360,0
|
|
20231124,170300,299799100,5360,5360,5360,5360,0
|
|
20231124,170200,299799100,5360,5360,5360,5360,0
|
|
20231124,170100,299799100,5360,5360,5360,5360,0
|
|
20231124,170000,299799100,5360,5360,5360,5360,0
|
|
20231124,165900,299799100,5360,5360,5360,5360,0
|
|
20231124,165800,299799100,5360,5360,5360,5360,0
|
|
20231124,165700,299799100,5360,5360,5360,5360,0
|
|
20231124,165600,299799100,5360,5360,5360,5360,0
|
|
20231124,165500,299799100,5360,5360,5360,5360,0
|
|
20231124,165400,299799100,5360,5360,5360,5360,0
|
|
20231124,165300,299799100,5360,5360,5360,5360,1328
|
|
20231124,165200,299799100,5360,5360,5360,5360,0
|
|
20231124,165100,299799100,5360,5360,5360,5360,0
|
|
20231124,165000,299799100,5360,5360,5360,5360,0
|
|
20231124,164900,299799100,5360,5360,5360,5360,0
|
|
20231124,164800,299799100,5360,5360,5360,5360,0
|
|
20231124,164700,299799100,5360,5360,5360,5360,0
|
|
20231124,164600,299799100,5360,5360,5360,5360,0
|
|
20231124,164500,299799100,5360,5360,5360,5360,0
|
|
20231124,164400,299799100,5360,5360,5360,5360,0
|
|
20231124,164300,299799100,5360,5360,5360,5360,0
|
|
20231124,164200,299799100,5360,5360,5360,5360,0
|
|
20231124,164100,299799100,5360,5360,5360,5360,0
|
|
20231124,164000,299799100,5360,5360,5360,5360,0
|
|
20231124,163900,299799100,5360,5360,5360,5360,0
|
|
20231124,163800,299799100,5360,5360,5360,5360,0
|
|
20231124,163700,299799100,5360,5360,5360,5360,0
|
|
20231124,163600,299799100,5360,5360,5360,5360,0
|
|
20231124,163500,299799100,5360,5360,5360,5360,0
|
|
20231124,163400,299799100,5360,5360,5360,5360,0
|
|
20231124,163300,299799100,5360,5360,5360,5360,0
|
|
20231124,163200,299799100,5360,5360,5360,5360,0
|
|
20231124,163100,299799100,5360,5360,5360,5360,0
|
|
20231124,163000,299799100,5360,5360,5360,5360,0
|
|
20231124,162900,299799100,5360,5360,5360,5360,0
|
|
20231124,162800,299799100,5360,5360,5360,5360,0
|
|
20231124,162700,299799100,5360,5360,5360,5360,0
|
|
20231124,162600,299799100,5360,5360,5360,5360,0
|
|
20231124,162500,299799100,5360,5360,5360,5360,0
|
|
20231124,162400,299799100,5360,5360,5360,5360,0
|
|
20231124,162300,299799100,5360,5360,5360,5360,1328
|
|
20231124,162200,299799100,5360,5360,5360,5360,0
|
|
20231124,162100,299799100,5360,5360,5360,5360,0
|
|
20231124,162000,299799100,5360,5360,5360,5360,0
|
|
20231124,161900,299799100,5360,5360,5360,5360,0
|
|
20231124,161800,299799100,5360,5360,5360,5360,0
|
|
20231124,161700,299799100,5360,5360,5360,5360,0
|
|
20231124,161600,299799100,5360,5360,5360,5360,0
|
|
20231124,161500,299799100,5360,5360,5360,5360,0
|
|
20231124,161400,299799100,5360,5360,5360,5360,0
|
|
20231124,161300,299799100,5360,5360,5360,5360,0
|
|
20231124,161200,299799100,5360,5360,5360,5360,0
|
|
20231124,161100,299799100,5360,5360,5360,5360,0
|
|
20231124,161000,299799100,5360,5360,5360,5360,0
|
|
20231124,160900,299799100,5360,5360,5360,5360,0
|
|
20231124,160800,299799100,5360,5360,5360,5360,0
|
|
20231124,160700,299799100,5360,5360,5360,5360,0
|
|
20231124,160600,299799100,5360,5360,5360,5360,0
|
|
20231124,160500,299799100,5360,5360,5360,5360,0
|
|
20231124,160400,299799100,5360,5360,5360,5360,0
|
|
20231124,160300,299799100,5360,5360,5360,5360,0
|
|
20231124,160200,299799100,5360,5360,5360,5360,0
|
|
20231124,160100,299799100,5360,5360,5360,5360,0
|
|
20231124,160000,299799100,5360,5360,5360,5360,0
|
|
20231124,155900,299799100,5360,5360,5360,5360,0
|
|
20231124,155800,299799100,5360,5360,5360,5360,0
|
|
20231124,155700,299799100,5360,5360,5360,5360,0
|
|
20231124,155600,299799100,5360,5360,5360,5360,0
|
|
20231124,155500,299799100,5360,5360,5360,5360,0
|
|
20231124,155400,299799100,5360,5360,5360,5360,0
|
|
20231124,155300,299799100,5360,5360,5360,5360,1328
|
|
20231124,155200,299799100,5360,5360,5360,5360,0
|
|
20231124,155100,299799100,5360,5360,5360,5360,0
|
|
20231124,155000,299799100,5360,5360,5360,5360,0
|
|
20231124,154900,299799100,5360,5360,5360,5360,0
|
|
20231124,154800,299799100,5360,5360,5360,5360,0
|
|
20231124,154700,299799100,5360,5360,5360,5360,0
|
|
20231124,154600,299799100,5360,5360,5360,5360,0
|
|
20231124,154500,299799100,5360,5360,5360,5360,0
|
|
20231124,154400,299799100,5360,5360,5360,5360,0
|
|
20231124,154300,299799100,5360,5360,5360,5360,0
|
|
20231124,154200,299799100,5360,5360,5360,5360,0
|
|
20231124,154100,299799100,5360,5360,5360,5360,0
|
|
20231124,154000,299799100,5360,5360,5360,5360,0
|
|
20231124,153900,299799100,5360,5360,5360,5360,0
|
|
20231124,153800,299799100,5360,5360,5360,5360,0
|
|
20231124,153700,299799100,5360,5360,5360,5360,0
|
|
20231124,153600,299799100,5360,5360,5360,5360,0
|
|
20231124,153500,299799100,5360,5360,5360,5360,0
|
|
20231124,153400,299799100,5360,5360,5360,5360,0
|
|
20231124,153300,299799100,5360,5360,5360,5360,0
|
|
20231124,153200,299799100,5360,5360,5360,5360,0
|
|
20231124,153100,299799100,5360,5360,5360,5360,0
|
|
20231124,153000,299799100,5360,5360,5360,5360,1328
|
|
20231124,152900,292681020,5360,5360,5360,5360,0
|
|
20231124,152800,292681020,5360,5360,5360,5360,0
|
|
20231124,152700,292681020,5360,5360,5360,5360,0
|
|
20231124,152600,292681020,5360,5360,5360,5360,0
|
|
20231124,152500,292681020,5360,5360,5360,5360,0
|
|
20231124,152400,292681020,5360,5360,5360,5360,0
|
|
20231124,152300,292681020,5360,5360,5360,5360,0
|
|
20231124,152200,292681020,5360,5360,5360,5360,0
|
|
20231124,152100,292681020,5360,5360,5360,5360,0
|
|
20231124,152000,292681020,5360,5360,5360,5360,0
|
|
20231124,151900,292681020,5360,5390,5390,5360,746
|
|
20231124,151800,288680130,5390,5390,5390,5390,2
|
|
20231124,151700,288669350,5390,5380,5390,5380,37
|
|
20231124,151600,288470070,5390,5380,5390,5380,1031
|
|
20231124,151500,282923250,5380,5380,5380,5350,704
|
|
20231124,151400,279155420,5380,5370,5380,5370,626
|
|
20231124,151300,275793540,5380,5360,5380,5360,143
|
|
20231124,151200,275026280,5360,5360,5360,5360,0
|
|
20231124,151100,275026280,5360,5360,5360,5360,25
|
|
20231124,151000,274892280,5360,5350,5360,5350,458
|
|
20231124,150900,272441330,5360,5360,5360,5350,115
|
|
20231124,150800,271826040,5360,5360,5360,5360,47
|
|
20231124,150700,271574120,5360,5360,5360,5360,151
|
|
20231124,150600,270764760,5360,5360,5360,5360,21
|
|
20231124,150500,270652200,5360,5360,5360,5360,18
|
|
20231124,150400,270555720,5360,5360,5360,5360,231
|
|
20231124,150300,269317560,5360,5360,5370,5360,55
|
|
20231124,150200,269022350,5360,5360,5360,5360,119
|
|
20231124,150100,268384510,5360,5370,5370,5360,52
|
|
20231124,150000,268105620,5370,5370,5370,5370,10
|
|
20231124,145900,268051920,5370,5360,5370,5360,1126
|
|
20231124,145800,262016380,5370,5360,5370,5350,514
|
|
20231124,145700,259263750,5370,5370,5370,5370,10
|
|
20231124,145600,259210050,5370,5370,5370,5370,17
|
|
20231124,145500,259118760,5370,5370,5370,5370,17
|
|
20231124,145400,259027470,5370,5370,5370,5370,1
|
|
20231124,145300,259022100,5350,5350,5350,5350,0
|
|
20231124,145200,259022100,5350,5350,5350,5350,35
|
|
20231124,145100,258834850,5350,5350,5350,5350,48
|
|
20231124,145000,258578050,5350,5350,5350,5350,17
|
|
20231124,144900,258487100,5350,5350,5350,5350,31
|
|
20231124,144800,258321250,5350,5350,5350,5350,26
|
|
20231124,144700,258182150,5350,5350,5350,5350,17
|
|
20231124,144600,258091200,5350,5350,5350,5350,0
|
|
20231124,144500,258091200,5350,5350,5350,5350,17
|
|
20231124,144400,258000250,5350,5360,5360,5350,28
|
|
20231124,144300,257850430,5340,5350,5350,5340,180
|
|
20231124,144200,256889060,5340,5340,5340,5340,0
|
|
20231124,144100,256889060,5340,5360,5360,5340,45
|
|
20231124,144000,256648150,5360,5370,5370,5360,19
|
|
20231124,143900,256546130,5380,5380,5380,5360,43
|
|
20231124,143800,256315170,5370,5360,5370,5360,27
|
|
20231124,143700,256170350,5360,5360,5360,5360,0
|
|
20231124,143600,256170350,5360,5360,5360,5360,17
|
|
20231124,143500,256079230,5360,5350,5360,5350,51
|
|
20231124,143400,255805880,5350,5350,5350,5350,12
|
|
20231124,143300,255741680,5350,5360,5360,5350,18
|
|
20231124,143200,255645370,5340,5360,5360,5340,378
|
|
20231124,143100,253626440,5350,5350,5350,5350,16
|
|
20231124,143000,253540840,5350,5350,5350,5350,0
|
|
20231124,142900,253540840,5350,5350,5350,5350,17
|
|
20231124,142800,253449890,5360,5360,5360,5360,27
|
|
20231124,142700,253305170,5350,5350,5350,5350,0
|
|
20231124,142600,253305170,5350,5350,5350,5350,20
|
|
20231124,142500,253198170,5360,5350,5360,5350,38
|
|
20231124,142400,252994710,5360,5360,5360,5360,17
|
|
20231124,142300,252903590,5380,5370,5380,5370,100
|
|
20231124,142200,252365690,5360,5360,5360,5360,27
|
|
20231124,142100,252220970,5350,5360,5360,5350,716
|
|
20231124,142000,248390210,5350,5350,5350,5350,100
|
|
20231124,141900,247855210,5360,5360,5360,5360,17
|
|
20231124,141800,247764090,5350,5340,5350,5340,150
|
|
20231124,141700,246963000,5340,5340,5340,5340,0
|
|
20231124,141600,246963000,5340,5340,5340,5340,26
|
|
20231124,141500,246824160,5340,5360,5360,5340,79
|
|
20231124,141400,246401690,5360,5360,5360,5360,0
|
|
20231124,141300,246401690,5360,5360,5360,5360,17
|
|
20231124,141200,246310570,5350,5350,5350,5350,16
|
|
20231124,141100,246224970,5340,5370,5370,5340,353
|
|
20231124,141000,244333640,5360,5390,5390,5360,68
|
|
20231124,140900,243968130,5390,5370,5390,5370,13
|
|
20231124,140800,243898180,5370,5370,5370,5370,200
|
|
20231124,140700,242824180,5370,5370,5370,5370,1
|
|
20231124,140600,242818810,5360,5350,5360,5350,1447
|
|
20231124,140500,235070820,5350,5330,5350,5330,1000
|
|
20231124,140400,229737960,5330,5330,5330,5330,17
|
|
20231124,140300,229647350,5330,5330,5330,5330,10
|
|
20231124,140200,229594050,5330,5330,5330,5330,16
|
|
20231124,140100,229508770,5330,5330,5330,5330,17
|
|
20231124,140000,229418160,5320,5320,5320,5320,10
|
|
20231124,135900,229364960,5320,5320,5320,5320,17
|
|
20231124,135800,229274520,5320,5320,5320,5320,16
|
|
20231124,135700,229189400,5310,5310,5310,5310,0
|
|
20231124,135600,229189400,5310,5310,5320,5310,59
|
|
20231124,135500,228875830,5320,5320,5320,5320,17
|
|
20231124,135400,228785390,5310,5320,5320,5310,233
|
|
20231124,135300,227545980,5330,5330,5330,5330,26
|
|
20231124,135200,227407400,5330,5330,5330,5330,1
|
|
20231124,135100,227402070,5320,5320,5320,5320,29
|
|
20231124,135000,227247790,5320,5330,5330,5320,50
|
|
20231124,134900,226981520,5330,5330,5330,5330,1
|
|
20231124,134800,226976190,5330,5320,5330,5310,108
|
|
20231124,134700,226401690,5320,5320,5320,5310,39
|
|
20231124,134600,226194230,5320,5320,5320,5310,349
|
|
20231124,134500,224340550,5320,5320,5320,5320,9
|
|
20231124,134400,224292670,5320,5320,5320,5320,31
|
|
20231124,134300,224127750,5320,5320,5320,5320,0
|
|
20231124,134200,224127750,5320,5320,5320,5320,17
|
|
20231124,134100,224037310,5320,5320,5320,5320,17
|
|
20231124,134000,223946870,5320,5320,5320,5320,10
|
|
20231124,133900,223893670,5320,5320,5320,5320,16
|
|
20231124,133800,223808550,5320,5320,5320,5320,17
|
|
20231124,133700,223718110,5320,5320,5320,5320,10
|
|
20231124,133600,223664910,5320,5320,5320,5320,17
|
|
20231124,133500,223574470,5320,5320,5320,5320,16
|
|
20231124,133400,223489350,5320,5320,5320,5320,10
|
|
20231124,133300,223436150,5320,5320,5320,5320,56
|
|
20231124,133200,223138230,5320,5320,5320,5320,17
|
|
20231124,133100,223047790,5320,5310,5320,5310,372
|
|
20231124,133000,221072370,5320,5320,5320,5320,16
|
|
20231124,132900,220987250,5320,5320,5320,5320,17
|
|
20231124,132800,220896810,5320,5320,5320,5320,10
|
|
20231124,132700,220843610,5320,5320,5320,5320,18
|
|
20231124,132600,220747850,5310,5320,5320,5310,67
|
|
20231124,132500,220391920,5320,5320,5320,5320,0
|
|
20231124,132400,220391920,5320,5320,5320,5320,27
|
|
20231124,132300,220248280,5320,5320,5320,5320,17
|
|
20231124,132200,220157840,5320,5320,5320,5320,20
|
|
20231124,132100,220051440,5320,5320,5320,5320,26
|
|
20231124,132000,219913120,5320,5320,5320,5320,0
|
|
20231124,131900,219913120,5320,5320,5320,5320,17
|
|
20231124,131800,219822680,5320,5320,5320,5320,27
|
|
20231124,131700,219679040,5320,5320,5320,5320,9
|
|
20231124,131600,219631160,5320,5320,5320,5320,19
|
|
20231124,131500,219530080,5330,5330,5330,5320,58
|
|
20231124,131400,219221240,5330,5330,5330,5330,0
|
|
20231124,131300,219221240,5330,5330,5330,5330,17
|
|
20231124,131200,219130630,5330,5320,5330,5320,11
|
|
20231124,131100,219072100,5320,5320,5320,5320,0
|
|
20231124,131000,219072100,5320,5320,5320,5320,41
|
|
20231124,130900,218853980,5320,5320,5320,5320,0
|
|
20231124,130800,218853980,5320,5320,5320,5320,71
|
|
20231124,130700,218476260,5320,5320,5320,5320,16
|
|
20231124,130600,218391140,5320,5320,5320,5320,34
|
|
20231124,130500,218210260,5320,5320,5320,5320,10
|
|
20231124,130400,218157060,5320,5320,5320,5320,17
|
|
20231124,130300,218066620,5320,5320,5320,5320,16
|
|
20231124,130200,217981500,5310,5310,5310,5310,9
|
|
20231124,130100,217933710,5290,5290,5290,5290,0
|
|
20231124,130000,217933710,5290,5320,5320,5290,68
|
|
20231124,125900,217572530,5320,5320,5320,5320,1
|
|
20231124,125800,217567210,5290,5320,5320,5290,152
|
|
20231124,125700,216762210,5320,5320,5320,5320,1
|
|
20231124,125600,216756890,5320,5320,5320,5320,50
|
|
20231124,125500,216490890,5320,5320,5320,5320,8
|
|
20231124,125400,216448330,5320,5310,5320,5310,2
|
|
20231124,125300,216437700,5300,5300,5300,5300,137
|
|
20231124,125200,215711600,5300,5310,5310,5300,86
|
|
20231124,125100,215255610,5320,5320,5320,5320,0
|
|
20231124,125000,215255610,5320,5320,5320,5320,29
|
|
20231124,124900,215101330,5320,5330,5330,5320,52
|
|
20231124,124800,214824530,5330,5320,5330,5310,49
|
|
20231124,124700,214563990,5320,5320,5320,5320,17
|
|
20231124,124600,214473550,5320,5320,5320,5320,10
|
|
20231124,124500,214420350,5320,5320,5320,5320,1
|
|
20231124,124400,214415030,5320,5290,5320,5290,120
|
|
20231124,124300,213779030,5290,5300,5300,5290,175
|
|
20231124,124200,212853010,5310,5290,5310,5290,80
|
|
20231124,124100,212429710,5290,5310,5310,5290,858
|
|
20231124,124000,207885640,5310,5300,5310,5300,305
|
|
20231124,123900,206268550,5310,5310,5310,5310,0
|
|
20231124,123800,206268550,5310,5310,5310,5310,17
|
|
20231124,123700,206178280,5310,5320,5320,5310,89
|
|
20231124,123600,205705010,5320,5330,5330,5320,155
|
|
20231124,123500,204879130,5330,5320,5330,5320,100
|
|
20231124,123400,204346980,5320,5300,5320,5300,35
|
|
20231124,123300,204161460,5300,5300,5300,5300,46
|
|
20231124,123200,203917660,5310,5310,5310,5310,34
|
|
20231124,123100,203737120,5300,5300,5300,5300,0
|
|
20231124,123000,203737120,5300,5290,5300,5290,361
|
|
20231124,122900,201827270,5300,5300,5300,5300,17
|
|
20231124,122800,201737170,5300,5300,5300,5300,33
|
|
20231124,122700,201562270,5300,5300,5300,5300,27
|
|
20231124,122600,201419170,5300,5300,5300,5300,16
|
|
20231124,122500,201334370,5300,5300,5300,5300,149
|
|
20231124,122400,200544670,5300,5310,5310,5300,319
|
|
20231124,122300,198853870,5300,5310,5310,5300,107
|
|
20231124,122200,198286600,5310,5310,5310,5310,0
|
|
20231124,122100,198286600,5310,5310,5310,5310,50
|
|
20231124,122000,198021100,5310,5310,5310,5300,117
|
|
20231124,121900,197400730,5310,5310,5310,5310,0
|
|
20231124,121800,197400730,5310,5320,5320,5310,53
|
|
20231124,121700,197119010,5330,5320,5330,5320,61
|
|
20231124,121600,196794390,5320,5320,5320,5320,0
|
|
20231124,121500,196794390,5320,5320,5320,5320,17
|
|
20231124,121400,196703950,5320,5320,5320,5320,10
|
|
20231124,121300,196650750,5320,5320,5320,5320,50
|
|
20231124,121200,196384750,5320,5320,5320,5320,16
|
|
20231124,121100,196299630,5320,5320,5320,5320,10
|
|
20231124,121000,196246430,5320,5320,5320,5320,27
|
|
20231124,120900,196102790,5320,5320,5320,5320,51
|
|
20231124,120800,195831470,5320,5320,5320,5320,10
|
|
20231124,120700,195778270,5320,5320,5320,5320,16
|
|
20231124,120600,195693150,5320,5320,5320,5320,17
|
|
20231124,120500,195602710,5320,5320,5320,5310,140
|
|
20231124,120400,194858840,5330,5330,5330,5330,27
|
|
20231124,120300,194714930,5330,5330,5330,5330,16
|
|
20231124,120200,194629650,5330,5330,5330,5330,0
|
|
20231124,120100,194629650,5330,5330,5330,5330,60
|
|
20231124,120000,194309850,5330,5320,5330,5320,19
|
|
20231124,115900,194208600,5320,5320,5320,5320,0
|
|
20231124,115800,194208600,5320,5320,5320,5320,26
|
|
20231124,115700,194070280,5320,5320,5320,5320,51
|
|
20231124,115600,193798960,5320,5320,5320,5320,2
|
|
20231124,115500,193788320,5320,5320,5320,5320,27
|
|
20231124,115400,193644680,5320,5320,5320,5320,19
|
|
20231124,115300,193543600,5320,5320,5320,5320,40
|
|
20231124,115200,193330800,5330,5330,5330,5330,27
|
|
20231124,115100,193186890,5330,5330,5330,5330,37
|
|
20231124,115000,192989680,5330,5330,5330,5330,17
|
|
20231124,114900,192899070,5330,5330,5330,5330,49
|
|
20231124,114800,192637900,5330,5330,5330,5330,10
|
|
20231124,114700,192584600,5330,5330,5330,5320,43
|
|
20231124,114600,192355650,5330,5330,5330,5330,17
|
|
20231124,114500,192265040,5330,5330,5330,5330,44
|
|
20231124,114400,192030520,5330,5330,5330,5330,18
|
|
20231124,114300,191934580,5330,5330,5330,5330,20
|
|
20231124,114200,191827980,5330,5330,5330,5330,43
|
|
20231124,114100,191598790,5330,5330,5330,5330,17
|
|
20231124,114000,191508180,5330,5330,5330,5330,19
|
|
20231124,113900,191406910,5330,5330,5330,5330,10
|
|
20231124,113800,191353610,5330,5330,5330,5330,67
|
|
20231124,113700,190996500,5330,5330,5330,5330,21
|
|
20231124,113600,190884570,5330,5330,5330,5330,10
|
|
20231124,113500,190831270,5330,5330,5330,5330,16
|
|
20231124,113400,190745990,5330,5330,5330,5330,34
|
|
20231124,113300,190564770,5310,5310,5310,5310,63
|
|
20231124,113200,190230240,5310,5310,5310,5310,27
|
|
20231124,113100,190086870,5310,5310,5310,5310,16
|
|
20231124,113000,190001910,5300,5310,5310,5300,55
|
|
20231124,112900,189710080,5310,5310,5310,5310,27
|
|
20231124,112800,189566710,5310,5310,5310,5310,0
|
|
20231124,112700,189566710,5310,5310,5310,5310,17
|
|
20231124,112600,189476440,5310,5310,5310,5310,59
|
|
20231124,112500,189163150,5310,5310,5310,5310,0
|
|
20231124,112400,189163150,5310,5310,5310,5310,17
|
|
20231124,112300,189072880,5310,5310,5310,5310,18
|
|
20231124,112200,188977300,5280,5310,5310,5280,104
|
|
20231124,112100,188425720,5310,5290,5310,5290,22
|
|
20231124,112000,188309070,5290,5310,5310,5290,51
|
|
20231124,111900,188038380,5290,5300,5300,5290,450
|
|
20231124,111800,185657710,5310,5320,5320,5290,454
|
|
20231124,111700,183253340,5320,5320,5320,5320,17
|
|
20231124,111600,183162900,5320,5320,5320,5320,10
|
|
20231124,111500,183109700,5320,5320,5320,5320,17
|
|
20231124,111400,183019260,5320,5320,5320,5320,34
|
|
20231124,111300,182838380,5320,5320,5320,5300,844
|
|
20231124,111200,178364600,5330,5330,5330,5330,16
|
|
20231124,111100,178279320,5330,5330,5330,5330,34
|
|
20231124,111000,178098100,5330,5330,5330,5330,44
|
|
20231124,110900,177863580,5330,5330,5330,5330,17
|
|
20231124,110800,177772970,5330,5330,5330,5330,16
|
|
20231124,110700,177687690,5330,5330,5330,5330,10
|
|
20231124,110600,177634390,5330,5330,5330,5330,34
|
|
20231124,110500,177453170,5320,5320,5320,5320,95
|
|
20231124,110400,176947770,5330,5330,5330,5330,27
|
|
20231124,110300,176803860,5330,5330,5330,5330,75
|
|
20231124,110200,176404110,5330,5330,5330,5330,1
|
|
20231124,110100,176398780,5330,5330,5330,5330,17
|
|
20231124,110000,176308170,5330,5330,5330,5330,30
|
|
20231124,105900,176148270,5330,5330,5330,5330,48
|
|
20231124,105800,175892430,5330,5330,5330,5330,31
|
|
20231124,105700,175727200,5330,5330,5330,5330,45
|
|
20231124,105600,175487350,5330,5330,5330,5330,10
|
|
20231124,105500,175434050,5330,5330,5330,5320,567
|
|
20231124,105400,172416940,5330,5330,5330,5330,36
|
|
20231124,105300,172225060,5330,5330,5330,5320,317
|
|
20231124,105200,170538420,5330,5330,5330,5330,32
|
|
20231124,105100,170367860,5330,5320,5330,5320,136
|
|
20231124,105000,169643810,5320,5320,5320,5320,15
|
|
20231124,104900,169564010,5320,5310,5330,5310,100
|
|
20231124,104800,169032750,5310,5300,5310,5300,759
|
|
20231124,104700,165009950,5300,5310,5310,5300,55
|
|
20231124,104600,164718020,5310,5310,5310,5310,28
|
|
20231124,104500,164569340,5310,5310,5310,5310,31
|
|
20231124,104400,164404730,5310,5310,5310,5310,10
|
|
20231124,104300,164351630,5310,5310,5310,5290,569
|
|
20231124,104200,161335830,5310,5320,5320,5310,367
|
|
20231124,104100,159386650,5330,5330,5330,5330,482
|
|
20231124,104000,156817590,5330,5330,5330,5330,10
|
|
20231124,103900,156764290,5330,5330,5330,5330,51
|
|
20231124,103800,156492460,5330,5330,5330,5330,20
|
|
20231124,103700,156385860,5330,5330,5330,5330,75
|
|
20231124,103600,155986110,5330,5330,5330,5330,15
|
|
20231124,103500,155906160,5330,5330,5330,5330,56
|
|
20231124,103400,155607680,5330,5330,5330,5330,15
|
|
20231124,103300,155527730,5330,5330,5330,5330,10
|
|
20231124,103200,155474430,5330,5330,5330,5330,25
|
|
20231124,103100,155341180,5330,5330,5330,5330,44
|
|
20231124,103000,155106660,5330,5320,5330,5320,112
|
|
20231124,102900,154510720,5330,5330,5330,5330,18
|
|
20231124,102800,154414780,5330,5330,5330,5330,20
|
|
20231124,102700,154308180,5330,5330,5330,5330,48
|
|
20231124,102600,154052340,5330,5330,5330,5330,10
|
|
20231124,102500,153999040,5330,5330,5330,5320,119
|
|
20231124,102400,153365610,5330,5330,5330,5330,43
|
|
20231124,102300,153136420,5330,5330,5330,5330,15
|
|
20231124,102200,153056470,5330,5330,5330,5330,25
|
|
20231124,102100,152923220,5330,5330,5330,5330,15
|
|
20231124,102000,152843270,5330,5330,5330,5330,53
|
|
20231124,101900,152560780,5330,5330,5330,5330,20
|
|
20231124,101800,152454180,5330,5330,5330,5330,18
|
|
20231124,101700,152358240,5330,5330,5330,5330,10
|
|
20231124,101600,152304940,5330,5330,5330,5330,58
|
|
20231124,101500,151995800,5330,5330,5330,5330,10
|
|
20231124,101400,151942500,5330,5330,5330,5330,10
|
|
20231124,101300,151889200,5330,5330,5330,5330,15
|
|
20231124,101200,151809250,5330,5330,5330,5330,78
|
|
20231124,101100,151393510,5330,5330,5330,5330,15
|
|
20231124,101000,151313560,5330,5330,5330,5330,10
|
|
20231124,100900,151260260,5330,5330,5330,5330,15
|
|
20231124,100800,151180310,5330,5320,5330,5310,270
|
|
20231124,100700,149745630,5330,5330,5330,5330,10
|
|
20231124,100600,149692330,5330,5330,5330,5330,45
|
|
20231124,100500,149452480,5330,5330,5330,5330,111
|
|
20231124,100400,148860850,5330,5330,5330,5310,68
|
|
20231124,100300,148498810,5330,5330,5330,5330,10
|
|
20231124,100200,148445510,5330,5330,5330,5330,15
|
|
20231124,100100,148365560,5330,5330,5330,5330,10
|
|
20231124,100000,148312260,5330,5330,5330,5330,68
|
|
20231124,095900,147949820,5330,5330,5330,5330,20
|
|
20231124,095800,147843220,5330,5330,5330,5330,10
|
|
20231124,095700,147789920,5330,5330,5330,5330,16
|
|
20231124,095600,147704640,5330,5330,5330,5330,44
|
|
20231124,095500,147470120,5330,5330,5330,5300,242
|
|
20231124,095400,146186570,5340,5320,5340,5320,11
|
|
20231124,095300,146127950,5320,5320,5320,5320,17
|
|
20231124,095200,146037510,5320,5310,5320,5300,1045
|
|
20231124,095100,140490590,5330,5330,5330,5330,21
|
|
20231124,095000,140378660,5330,5330,5330,5320,479
|
|
20231124,094900,137826460,5330,5330,5330,5330,363
|
|
20231124,094800,135891670,5330,5300,5330,5300,588
|
|
20231124,094700,132770320,5300,5300,5300,5300,16
|
|
20231124,094600,132685520,5300,5300,5300,5300,17
|
|
20231124,094500,132595420,5300,5300,5300,5300,44
|
|
20231124,094400,132362220,5300,5300,5300,5300,16
|
|
20231124,094300,132277420,5300,5280,5300,5280,1012
|
|
20231124,094200,126933820,5300,5300,5300,5300,10
|
|
20231124,094100,126880820,5280,5280,5300,5280,826
|
|
20231124,094000,122511160,5260,5300,5300,5260,15106
|
|
20231124,093900,42904820,5300,5300,5300,5300,15
|
|
20231124,093800,42825320,5300,5300,5300,5270,512
|
|
20231124,093700,40124990,5290,5300,5300,5290,113
|
|
20231124,093600,39526890,5290,5290,5290,5290,0
|
|
20231124,093500,39526890,5290,5290,5290,5290,26
|
|
20231124,093400,39389350,5300,5300,5300,5300,2
|
|
20231124,093300,39378750,5300,5280,5300,5280,231
|
|
20231124,093200,38158910,5290,5290,5290,5290,51
|
|
20231124,093100,37889120,5300,5300,5300,5300,1
|
|
20231124,093000,37883820,5290,5310,5310,5290,295
|
|
20231124,092900,36320530,5310,5310,5310,5310,38
|
|
20231124,092800,36118750,5310,5310,5310,5310,1
|
|
20231124,092700,36113440,5310,5310,5310,5310,34
|
|
20231124,092600,35932900,5290,5290,5290,5290,1
|
|
20231124,092500,35927610,5310,5320,5320,5310,39
|
|
20231124,092400,35720460,5320,5320,5320,5320,0
|
|
20231124,092300,35720460,5320,5320,5320,5320,0
|
|
20231124,092200,35720460,5320,5320,5320,5320,10
|
|
20231124,092100,35667260,5320,5320,5320,5320,49
|
|
20231124,092000,35406580,5330,5330,5330,5330,101
|
|
20231124,091900,34868250,5290,5330,5330,5290,11
|
|
20231124,091800,34809930,5300,5290,5300,5280,919
|
|
20231124,091700,29942360,5290,5280,5290,5280,569
|
|
20231124,091600,26936270,5280,5290,5290,5280,1117
|
|
20231124,091500,21035270,5300,5290,5300,5290,174
|
|
20231124,091400,20114160,5290,5290,5290,5290,3
|
|
20231124,091300,20098290,5290,5290,5290,5290,228
|
|
20231124,091200,18892170,5270,5280,5280,5270,55
|
|
20231124,091100,18601800,5270,5280,5280,5270,869
|
|
20231124,091000,14013780,5300,5340,5340,5290,669
|
|
20231124,090900,10470540,5310,5350,5350,5310,561
|
|
20231124,090800,7491510,5360,5360,5360,5360,1
|
|
20231124,090700,7486150,5300,5320,5320,5280,416
|
|
20231124,090600,5280040,5350,5350,5350,5350,95
|
|
20231124,090500,4771790,5360,5350,5360,5350,13
|
|
20231124,090400,4702230,5350,5350,5350,5350,1
|
|
20231124,090300,4696880,5320,5310,5320,5310,557
|
|
20231124,090200,1736010,5360,5310,5360,5310,234
|
|
20231124,090100,493120,5360,5360,5360,5360,1
|
|
20231124,090000,487760,5360,5360,5360,5360,91
|