625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,192200,501734290,5170,5170,5170,5170,3235
|
|
20231128,192100,501734290,5170,5170,5170,5170,0
|
|
20231128,192000,501734290,5170,5170,5170,5170,0
|
|
20231128,191900,501734290,5170,5170,5170,5170,0
|
|
20231128,191800,501734290,5170,5170,5170,5170,0
|
|
20231128,191700,501734290,5170,5170,5170,5170,0
|
|
20231128,191600,501734290,5170,5170,5170,5170,0
|
|
20231128,191500,501734290,5170,5170,5170,5170,0
|
|
20231128,191400,501734290,5170,5170,5170,5170,0
|
|
20231128,191300,501734290,5170,5170,5170,5170,0
|
|
20231128,191200,501734290,5170,5170,5170,5170,0
|
|
20231128,191100,501734290,5170,5170,5170,5170,0
|
|
20231128,191000,501734290,5170,5170,5170,5170,0
|
|
20231128,190900,501734290,5170,5170,5170,5170,0
|
|
20231128,190800,501734290,5170,5170,5170,5170,0
|
|
20231128,190700,501734290,5170,5170,5170,5170,0
|
|
20231128,190600,501734290,5170,5170,5170,5170,0
|
|
20231128,190500,501734290,5170,5170,5170,5170,0
|
|
20231128,190400,501734290,5170,5170,5170,5170,0
|
|
20231128,190300,501734290,5170,5170,5170,5170,0
|
|
20231128,190200,501734290,5170,5170,5170,5170,0
|
|
20231128,190100,501734290,5170,5170,5170,5170,0
|
|
20231128,190000,501734290,5170,5170,5170,5170,0
|
|
20231128,185900,501734290,5170,5170,5170,5170,0
|
|
20231128,185800,501734290,5170,5170,5170,5170,0
|
|
20231128,185700,501734290,5170,5170,5170,5170,0
|
|
20231128,185600,501734290,5170,5170,5170,5170,0
|
|
20231128,185500,501734290,5170,5170,5170,5170,0
|
|
20231128,185400,501734290,5170,5170,5170,5170,0
|
|
20231128,185300,501734290,5170,5170,5170,5170,0
|
|
20231128,185200,501734290,5170,5170,5170,5170,3235
|
|
20231128,185100,501734290,5170,5170,5170,5170,0
|
|
20231128,185000,501734290,5170,5170,5170,5170,0
|
|
20231128,184900,501734290,5170,5170,5170,5170,0
|
|
20231128,184800,501734290,5170,5170,5170,5170,0
|
|
20231128,184700,501734290,5170,5170,5170,5170,0
|
|
20231128,184600,501734290,5170,5170,5170,5170,0
|
|
20231128,184500,501734290,5170,5170,5170,5170,0
|
|
20231128,184400,501734290,5170,5170,5170,5170,0
|
|
20231128,184300,501734290,5170,5170,5170,5170,0
|
|
20231128,184200,501734290,5170,5170,5170,5170,0
|
|
20231128,184100,501734290,5170,5170,5170,5170,0
|
|
20231128,184000,501734290,5170,5170,5170,5170,0
|
|
20231128,183900,501734290,5170,5170,5170,5170,0
|
|
20231128,183800,501734290,5170,5170,5170,5170,0
|
|
20231128,183700,501734290,5170,5170,5170,5170,0
|
|
20231128,183600,501734290,5170,5170,5170,5170,0
|
|
20231128,183500,501734290,5170,5170,5170,5170,0
|
|
20231128,183400,501734290,5170,5170,5170,5170,0
|
|
20231128,183300,501734290,5170,5170,5170,5170,0
|
|
20231128,183200,501734290,5170,5170,5170,5170,0
|
|
20231128,183100,501734290,5170,5170,5170,5170,0
|
|
20231128,183000,501734290,5170,5170,5170,5170,0
|
|
20231128,182900,501734290,5170,5170,5170,5170,0
|
|
20231128,182800,501734290,5170,5170,5170,5170,0
|
|
20231128,182700,501734290,5170,5170,5170,5170,0
|
|
20231128,182600,501734290,5170,5170,5170,5170,0
|
|
20231128,182500,501734290,5170,5170,5170,5170,0
|
|
20231128,182400,501734290,5170,5170,5170,5170,0
|
|
20231128,182300,501734290,5170,5170,5170,5170,0
|
|
20231128,182200,501734290,5170,5170,5170,5170,3235
|
|
20231128,182100,501734290,5170,5170,5170,5170,0
|
|
20231128,182000,501734290,5170,5170,5170,5170,0
|
|
20231128,181900,501734290,5170,5170,5170,5170,0
|
|
20231128,181800,501734290,5170,5170,5170,5170,0
|
|
20231128,181700,501734290,5170,5170,5170,5170,0
|
|
20231128,181600,501734290,5170,5170,5170,5170,0
|
|
20231128,181500,501734290,5170,5170,5170,5170,0
|
|
20231128,181400,501734290,5170,5170,5170,5170,0
|
|
20231128,181300,501734290,5170,5170,5170,5170,0
|
|
20231128,181200,501734290,5170,5170,5170,5170,0
|
|
20231128,181100,501734290,5170,5170,5170,5170,0
|
|
20231128,181000,501734290,5170,5170,5170,5170,0
|
|
20231128,180900,501734290,5170,5170,5170,5170,0
|
|
20231128,180800,501734290,5170,5170,5170,5170,0
|
|
20231128,180700,501734290,5170,5170,5170,5170,0
|
|
20231128,180600,501734290,5170,5170,5170,5170,0
|
|
20231128,180500,501734290,5170,5170,5170,5170,0
|
|
20231128,180400,501734290,5170,5170,5170,5170,0
|
|
20231128,180300,501734290,5170,5170,5170,5170,0
|
|
20231128,180200,501734290,5170,5170,5170,5170,0
|
|
20231128,180100,501734290,5170,5170,5170,5170,0
|
|
20231128,180000,501734290,5170,5170,5170,5170,0
|
|
20231128,175900,501734290,5170,5170,5170,5170,0
|
|
20231128,175800,501734290,5170,5170,5170,5170,0
|
|
20231128,175700,501734290,5170,5170,5170,5170,0
|
|
20231128,175600,501734290,5170,5170,5170,5170,0
|
|
20231128,175500,501734290,5170,5170,5170,5170,0
|
|
20231128,175400,501734290,5170,5170,5170,5170,0
|
|
20231128,175300,501734290,5170,5170,5170,5170,0
|
|
20231128,175200,501734290,5170,5170,5170,5170,3235
|
|
20231128,175100,501734290,5170,5170,5170,5170,0
|
|
20231128,175000,501734290,5170,5170,5170,5170,0
|
|
20231128,174900,501734290,5170,5170,5170,5170,0
|
|
20231128,174800,501734290,5170,5170,5170,5170,0
|
|
20231128,174700,501734290,5170,5170,5170,5170,0
|
|
20231128,174600,501734290,5170,5170,5170,5170,0
|
|
20231128,174500,501734290,5170,5170,5170,5170,0
|
|
20231128,174400,501734290,5170,5170,5170,5170,0
|
|
20231128,174300,501734290,5170,5170,5170,5170,0
|
|
20231128,174200,501734290,5170,5170,5170,5170,0
|
|
20231128,174100,501734290,5170,5170,5170,5170,0
|
|
20231128,174000,501734290,5170,5170,5170,5170,0
|
|
20231128,173900,501734290,5170,5170,5170,5170,0
|
|
20231128,173800,501734290,5170,5170,5170,5170,0
|
|
20231128,173700,501734290,5170,5170,5170,5170,0
|
|
20231128,173600,501734290,5170,5170,5170,5170,0
|
|
20231128,173500,501734290,5170,5170,5170,5170,0
|
|
20231128,173400,501734290,5170,5170,5170,5170,0
|
|
20231128,173300,501734290,5170,5170,5170,5170,0
|
|
20231128,173200,501734290,5170,5170,5170,5170,0
|
|
20231128,173100,501734290,5170,5170,5170,5170,0
|
|
20231128,173000,501734290,5170,5170,5170,5170,0
|
|
20231128,172900,501734290,5170,5170,5170,5170,0
|
|
20231128,172800,501734290,5170,5170,5170,5170,0
|
|
20231128,172700,501734290,5170,5170,5170,5170,0
|
|
20231128,172600,501734290,5170,5170,5170,5170,0
|
|
20231128,172500,501734290,5170,5170,5170,5170,0
|
|
20231128,172400,501734290,5170,5170,5170,5170,0
|
|
20231128,172300,501734290,5170,5170,5170,5170,0
|
|
20231128,172200,501734290,5170,5170,5170,5170,3235
|
|
20231128,172100,501734290,5170,5170,5170,5170,0
|
|
20231128,172000,501734290,5170,5170,5170,5170,0
|
|
20231128,171900,501734290,5170,5170,5170,5170,0
|
|
20231128,171800,501734290,5170,5170,5170,5170,0
|
|
20231128,171700,501734290,5170,5170,5170,5170,0
|
|
20231128,171600,501734290,5170,5170,5170,5170,0
|
|
20231128,171500,501734290,5170,5170,5170,5170,0
|
|
20231128,171400,501734290,5170,5170,5170,5170,0
|
|
20231128,171300,501734290,5170,5170,5170,5170,0
|
|
20231128,171200,501734290,5170,5170,5170,5170,0
|
|
20231128,171100,501734290,5170,5170,5170,5170,0
|
|
20231128,171000,501734290,5170,5170,5170,5170,0
|
|
20231128,170900,501734290,5170,5170,5170,5170,0
|
|
20231128,170800,501734290,5170,5170,5170,5170,0
|
|
20231128,170700,501734290,5170,5170,5170,5170,0
|
|
20231128,170600,501734290,5170,5170,5170,5170,0
|
|
20231128,170500,501734290,5170,5170,5170,5170,0
|
|
20231128,170400,501734290,5170,5170,5170,5170,0
|
|
20231128,170300,501734290,5170,5170,5170,5170,0
|
|
20231128,170200,501734290,5170,5170,5170,5170,0
|
|
20231128,170100,501734290,5170,5170,5170,5170,0
|
|
20231128,170000,501734290,5170,5170,5170,5170,0
|
|
20231128,165900,501734290,5170,5170,5170,5170,0
|
|
20231128,165800,501734290,5170,5170,5170,5170,0
|
|
20231128,165700,501734290,5170,5170,5170,5170,0
|
|
20231128,165600,501734290,5170,5170,5170,5170,0
|
|
20231128,165500,501734290,5170,5170,5170,5170,0
|
|
20231128,165400,501734290,5170,5170,5170,5170,0
|
|
20231128,165300,501734290,5170,5170,5170,5170,0
|
|
20231128,165200,501734290,5170,5170,5170,5170,3235
|
|
20231128,165100,501734290,5170,5170,5170,5170,0
|
|
20231128,165000,501734290,5170,5170,5170,5170,0
|
|
20231128,164900,501734290,5170,5170,5170,5170,0
|
|
20231128,164800,501734290,5170,5170,5170,5170,0
|
|
20231128,164700,501734290,5170,5170,5170,5170,0
|
|
20231128,164600,501734290,5170,5170,5170,5170,0
|
|
20231128,164500,501734290,5170,5170,5170,5170,0
|
|
20231128,164400,501734290,5170,5170,5170,5170,0
|
|
20231128,164300,501734290,5170,5170,5170,5170,0
|
|
20231128,164200,501734290,5170,5170,5170,5170,0
|
|
20231128,164100,501734290,5170,5170,5170,5170,0
|
|
20231128,164000,501734290,5170,5170,5170,5170,0
|
|
20231128,163900,501734290,5170,5170,5170,5170,0
|
|
20231128,163800,501734290,5170,5170,5170,5170,0
|
|
20231128,163700,501734290,5170,5170,5170,5170,0
|
|
20231128,163600,501734290,5170,5170,5170,5170,0
|
|
20231128,163500,501734290,5170,5170,5170,5170,0
|
|
20231128,163400,501734290,5170,5170,5170,5170,0
|
|
20231128,163300,501734290,5170,5170,5170,5170,0
|
|
20231128,163200,501734290,5170,5170,5170,5170,0
|
|
20231128,163100,501734290,5170,5170,5170,5170,0
|
|
20231128,163000,501734290,5170,5170,5170,5170,0
|
|
20231128,162900,501734290,5170,5170,5170,5170,0
|
|
20231128,162800,501734290,5170,5170,5170,5170,0
|
|
20231128,162700,501734290,5170,5170,5170,5170,0
|
|
20231128,162600,501734290,5170,5170,5170,5170,0
|
|
20231128,162500,501734290,5170,5170,5170,5170,0
|
|
20231128,162400,501734290,5170,5170,5170,5170,0
|
|
20231128,162300,501734290,5170,5170,5170,5170,0
|
|
20231128,162200,501734290,5170,5170,5170,5170,3235
|
|
20231128,162100,501734290,5170,5170,5170,5170,0
|
|
20231128,162000,501734290,5170,5170,5170,5170,0
|
|
20231128,161900,501734290,5170,5170,5170,5170,0
|
|
20231128,161800,501734290,5170,5170,5170,5170,0
|
|
20231128,161700,501734290,5170,5170,5170,5170,0
|
|
20231128,161600,501734290,5170,5170,5170,5170,0
|
|
20231128,161500,501734290,5170,5170,5170,5170,0
|
|
20231128,161400,501734290,5170,5170,5170,5170,0
|
|
20231128,161300,501734290,5170,5170,5170,5170,0
|
|
20231128,161200,501734290,5170,5170,5170,5170,0
|
|
20231128,161100,501734290,5170,5170,5170,5170,0
|
|
20231128,161000,501734290,5170,5170,5170,5170,0
|
|
20231128,160900,501734290,5170,5170,5170,5170,0
|
|
20231128,160800,501734290,5170,5170,5170,5170,0
|
|
20231128,160700,501734290,5170,5170,5170,5170,0
|
|
20231128,160600,501734290,5170,5170,5170,5170,0
|
|
20231128,160500,501734290,5170,5170,5170,5170,0
|
|
20231128,160400,501734290,5170,5170,5170,5170,0
|
|
20231128,160300,501734290,5170,5170,5170,5170,0
|
|
20231128,160200,501734290,5170,5170,5170,5170,0
|
|
20231128,160100,501734290,5170,5170,5170,5170,0
|
|
20231128,160000,501734290,5170,5170,5170,5170,0
|
|
20231128,155900,501734290,5170,5170,5170,5170,0
|
|
20231128,155800,501734290,5170,5170,5170,5170,0
|
|
20231128,155700,501734290,5170,5170,5170,5170,0
|
|
20231128,155600,501734290,5170,5170,5170,5170,0
|
|
20231128,155500,501734290,5170,5170,5170,5170,0
|
|
20231128,155400,501734290,5170,5170,5170,5170,0
|
|
20231128,155300,501734290,5170,5170,5170,5170,0
|
|
20231128,155200,501734290,5170,5170,5170,5170,3235
|
|
20231128,155100,501734290,5170,5170,5170,5170,0
|
|
20231128,155000,501734290,5170,5170,5170,5170,0
|
|
20231128,154900,501734290,5170,5170,5170,5170,0
|
|
20231128,154800,501734290,5170,5170,5170,5170,0
|
|
20231128,154700,501734290,5170,5170,5170,5170,0
|
|
20231128,154600,501734290,5170,5170,5170,5170,0
|
|
20231128,154500,501734290,5170,5170,5170,5170,0
|
|
20231128,154400,501734290,5170,5170,5170,5170,0
|
|
20231128,154300,501734290,5170,5170,5170,5170,0
|
|
20231128,154200,501734290,5170,5170,5170,5170,0
|
|
20231128,154100,501734290,5170,5170,5170,5170,0
|
|
20231128,154000,501734290,5170,5170,5170,5170,0
|
|
20231128,153900,501734290,5170,5170,5170,5170,0
|
|
20231128,153800,501734290,5170,5170,5170,5170,0
|
|
20231128,153700,501734290,5170,5170,5170,5170,0
|
|
20231128,153600,501734290,5170,5170,5170,5170,0
|
|
20231128,153500,501734290,5170,5170,5170,5170,0
|
|
20231128,153400,501734290,5170,5170,5170,5170,0
|
|
20231128,153300,501734290,5170,5170,5170,5170,0
|
|
20231128,153200,501734290,5170,5170,5170,5170,0
|
|
20231128,153100,501734290,5170,5170,5170,5170,0
|
|
20231128,153000,501734290,5170,5170,5170,5170,3235
|
|
20231128,152900,485009340,5170,5170,5170,5170,0
|
|
20231128,152800,485009340,5170,5170,5170,5170,0
|
|
20231128,152700,485009340,5170,5170,5170,5170,0
|
|
20231128,152600,485009340,5170,5170,5170,5170,0
|
|
20231128,152500,485009340,5170,5170,5170,5170,0
|
|
20231128,152400,485009340,5170,5170,5170,5170,0
|
|
20231128,152300,485009340,5170,5170,5170,5170,0
|
|
20231128,152200,485009340,5170,5170,5170,5170,0
|
|
20231128,152100,485009340,5170,5170,5170,5170,0
|
|
20231128,152000,485009340,5170,5170,5170,5170,0
|
|
20231128,151900,485009340,5170,5170,5170,5170,75
|
|
20231128,151800,484621590,5160,5170,5170,5150,1358
|
|
20231128,151700,477620720,5170,5170,5170,5170,217
|
|
20231128,151600,476498830,5170,5170,5170,5160,1103
|
|
20231128,151500,470807110,5170,5170,5170,5170,3265
|
|
20231128,151400,453927060,5180,5180,5180,5180,1267
|
|
20231128,151300,447364000,5200,5200,5200,5200,2
|
|
20231128,151200,447353600,5190,5190,5190,5190,219
|
|
20231128,151100,446216990,5190,5190,5190,5190,0
|
|
20231128,151000,446216990,5190,5200,5200,5190,8
|
|
20231128,150900,446175460,5180,5190,5190,5180,216
|
|
20231128,150800,445056510,5190,5190,5190,5190,0
|
|
20231128,150700,445056510,5190,5190,5190,5190,0
|
|
20231128,150600,445056510,5190,5190,5190,5190,0
|
|
20231128,150500,445056510,5190,5190,5190,5190,3
|
|
20231128,150400,445040940,5190,5190,5190,5190,0
|
|
20231128,150300,445040940,5190,5190,5190,5190,0
|
|
20231128,150200,445040940,5190,5180,5190,5180,2148
|
|
20231128,150100,433914280,5190,5190,5190,5190,0
|
|
20231128,150000,433914280,5190,5200,5200,5190,10
|
|
20231128,145900,433862330,5190,5200,5200,5190,407
|
|
20231128,145800,431749880,5190,5200,5200,5190,816
|
|
20231128,145700,427514680,5190,5200,5200,5190,204
|
|
20231128,145600,426455880,5200,5200,5200,5200,42
|
|
20231128,145500,426237480,5200,5190,5200,5190,52
|
|
20231128,145400,425967090,5200,5200,5200,5200,28
|
|
20231128,145300,425821490,5200,5200,5200,5200,24
|
|
20231128,145200,425696690,5200,5200,5200,5200,10
|
|
20231128,145100,425644690,5200,5200,5200,5200,15
|
|
20231128,145000,425566690,5210,5200,5210,5200,221
|
|
20231128,144900,424417380,5200,5200,5210,5200,25
|
|
20231128,144800,424287330,5210,5210,5210,5210,16
|
|
20231128,144700,424203970,5210,5210,5210,5210,118
|
|
20231128,144600,423589190,5210,5200,5210,5200,786
|
|
20231128,144500,419501940,5210,5210,5210,5210,4
|
|
20231128,144400,419481100,5210,5200,5210,5190,1580
|
|
20231128,144300,411280750,5200,5210,5210,5200,6
|
|
20231128,144200,411249510,5190,5190,5200,5190,4459
|
|
20231128,144100,388073280,5200,5190,5200,5190,3187
|
|
20231128,144000,371532700,5200,5200,5200,5200,14
|
|
20231128,143900,371459900,5200,5200,5200,5200,16
|
|
20231128,143800,371376700,5200,5200,5200,5200,7
|
|
20231128,143700,371340300,5200,5200,5200,5200,13
|
|
20231128,143600,371272700,5200,5200,5200,5200,235
|
|
20231128,143500,370050700,5190,5200,5200,5190,205
|
|
20231128,143400,368984900,5200,5200,5200,5190,124
|
|
20231128,143300,368340170,5200,5200,5200,5200,34
|
|
20231128,143200,368163370,5200,5200,5200,5200,35
|
|
20231128,143100,367981370,5200,5200,5200,5200,13
|
|
20231128,143000,367913770,5200,5200,5200,5200,19
|
|
20231128,142900,367814970,5200,5200,5200,5200,43
|
|
20231128,142800,367591370,5200,5200,5200,5200,13
|
|
20231128,142700,367523770,5200,5200,5200,5200,5
|
|
20231128,142600,367497770,5200,5200,5200,5200,14
|
|
20231128,142500,367424970,5200,5200,5200,5200,49
|
|
20231128,142400,367170170,5200,5200,5200,5200,9
|
|
20231128,142300,367123370,5200,5200,5200,5200,15
|
|
20231128,142200,367045370,5200,5200,5200,5200,13
|
|
20231128,142100,366977770,5200,5200,5200,5200,4
|
|
20231128,142000,366956970,5200,5200,5200,5200,18
|
|
20231128,141900,366863370,5200,5200,5200,5200,13
|
|
20231128,141800,366795770,5200,5200,5200,5200,9
|
|
20231128,141700,366748970,5200,5200,5200,5200,15
|
|
20231128,141600,366670970,5200,5200,5200,5200,0
|
|
20231128,141500,366670970,5200,5200,5200,5200,13
|
|
20231128,141400,366603370,5200,5200,5200,5200,16
|
|
20231128,141300,366520170,5200,5200,5200,5200,204
|
|
20231128,141200,365459370,5200,5200,5200,5200,8
|
|
20231128,141100,365417770,5200,5200,5200,5200,16
|
|
20231128,141000,365334570,5200,5200,5200,5200,4
|
|
20231128,140900,365313770,5200,5200,5200,5200,13
|
|
20231128,140800,365246170,5200,5200,5200,5200,10
|
|
20231128,140700,365194170,5200,5200,5200,5200,4
|
|
20231128,140600,365173370,5200,5200,5200,5200,50
|
|
20231128,140500,364913370,5200,5200,5200,5200,21
|
|
20231128,140400,364804170,5200,5200,5200,5200,5
|
|
20231128,140300,364778170,5200,5200,5200,5200,8
|
|
20231128,140200,364736570,5200,5200,5200,5200,4
|
|
20231128,140100,364715770,5200,5200,5200,5200,16
|
|
20231128,140000,364632570,5190,5200,5200,5190,214
|
|
20231128,135900,363521770,5200,5200,5200,5200,30
|
|
20231128,135800,363365770,5200,5200,5200,5200,15
|
|
20231128,135700,363287770,5200,5200,5200,5200,13
|
|
20231128,135600,363220170,5200,5200,5200,5200,4
|
|
20231128,135500,363199370,5200,5200,5200,5200,10
|
|
20231128,135400,363147370,5200,5200,5200,5200,14
|
|
20231128,135300,363074570,5200,5200,5200,5200,4
|
|
20231128,135200,363053770,5200,5200,5200,5200,41
|
|
20231128,135100,362840570,5200,5210,5210,5200,21
|
|
20231128,135000,362731330,5200,5200,5200,5200,635
|
|
20231128,134900,359429330,5200,5200,5200,5200,17
|
|
20231128,134800,359340930,5200,5200,5200,5200,11
|
|
20231128,134700,359283730,5200,5200,5200,5200,11
|
|
20231128,134600,359226530,5200,5200,5200,5200,11
|
|
20231128,134500,359169330,5200,5200,5200,5200,5
|
|
20231128,134400,359143330,5200,5200,5200,5200,12
|
|
20231128,134300,359080930,5200,5200,5200,5200,117
|
|
20231128,134200,358472530,5200,5200,5200,5200,0
|
|
20231128,134100,358472530,5200,5190,5200,5190,622
|
|
20231128,134000,355244240,5200,5200,5200,5200,15
|
|
20231128,133900,355166240,5200,5200,5200,5200,4
|
|
20231128,133800,355145440,5200,5200,5200,5200,14
|
|
20231128,133700,355072640,5200,5190,5200,5190,333
|
|
20231128,133600,353344350,5200,5200,5200,5200,15
|
|
20231128,133500,353266350,5200,5200,5200,5200,19
|
|
20231128,133400,353167550,5200,5200,5200,5200,5
|
|
20231128,133300,353141550,5200,5200,5200,5200,10
|
|
20231128,133200,353089550,5200,5200,5200,5200,13
|
|
20231128,133100,353021950,5200,5200,5200,5200,5
|
|
20231128,133000,352995950,5200,5200,5200,5200,15
|
|
20231128,132900,352917950,5200,5200,5200,5200,9
|
|
20231128,132800,352871150,5190,5200,5200,5190,47
|
|
20231128,132700,352626790,5200,5200,5200,5200,16
|
|
20231128,132600,352543590,5200,5200,5200,5200,12
|
|
20231128,132500,352481190,5200,5200,5200,5200,4
|
|
20231128,132400,352460390,5200,5200,5200,5200,25
|
|
20231128,132300,352330390,5200,5200,5200,5200,55
|
|
20231128,132200,352044390,5200,5200,5200,5200,14
|
|
20231128,132100,351971590,5200,5200,5200,5200,13
|
|
20231128,132000,351903990,5200,5200,5200,5190,266
|
|
20231128,131900,350523200,5200,5200,5200,5200,18
|
|
20231128,131800,350429600,5200,5200,5200,5200,16
|
|
20231128,131700,350346400,5200,5200,5200,5200,5
|
|
20231128,131600,350320400,5200,5200,5200,5200,7
|
|
20231128,131500,350284000,5200,5200,5200,5200,18
|
|
20231128,131400,350190400,5210,5210,5210,5210,5
|
|
20231128,131300,350164350,5200,5210,5210,5200,211
|
|
20231128,131200,349067040,5200,5200,5200,5200,678
|
|
20231128,131100,345541440,5200,5200,5200,5200,215
|
|
20231128,131000,344423440,5200,5200,5200,5200,13
|
|
20231128,130900,344355840,5200,5200,5200,5200,5
|
|
20231128,130800,344329840,5200,5200,5200,5200,248
|
|
20231128,130700,343040240,5200,5200,5200,5200,10
|
|
20231128,130600,342988240,5200,5200,5200,5200,4
|
|
20231128,130500,342967440,5200,5200,5200,5200,17
|
|
20231128,130400,342879040,5200,5200,5200,5200,11
|
|
20231128,130300,342821840,5200,5200,5200,5200,0
|
|
20231128,130200,342821840,5200,5200,5200,5200,15
|
|
20231128,130100,342743840,5200,5200,5200,5200,14
|
|
20231128,130000,342671040,5200,5200,5200,5200,6
|
|
20231128,125900,342639840,5200,5200,5200,5200,12
|
|
20231128,125800,342577440,5200,5200,5200,5200,4
|
|
20231128,125700,342556640,5200,5200,5200,5200,112
|
|
20231128,125600,341974240,5200,5200,5200,5200,17
|
|
20231128,125500,341885840,5200,5200,5200,5200,8
|
|
20231128,125400,341844240,5200,5200,5200,5200,7
|
|
20231128,125300,341807840,5200,5200,5200,5200,65
|
|
20231128,125200,341469840,5200,5200,5200,5200,4
|
|
20231128,125100,341449040,5200,5200,5200,5200,14
|
|
20231128,125000,341376240,5200,5200,5200,5200,11
|
|
20231128,124900,341319040,5200,5200,5200,5200,4
|
|
20231128,124800,341298240,5200,5200,5200,5200,13
|
|
20231128,124700,341230640,5200,5200,5200,5200,6
|
|
20231128,124600,341199440,5200,5200,5200,5200,12
|
|
20231128,124500,341137040,5200,5200,5200,5200,12
|
|
20231128,124400,341074640,5200,5200,5200,5200,5
|
|
20231128,124300,341048640,5200,5200,5200,5200,206
|
|
20231128,124200,339977440,5200,5200,5200,5200,13
|
|
20231128,124100,339909840,5200,5200,5200,5200,0
|
|
20231128,124000,339909840,5200,5200,5200,5200,114
|
|
20231128,123900,339317040,5200,5200,5200,5200,114
|
|
20231128,123800,338724240,5200,5200,5200,5200,24
|
|
20231128,123700,338599440,5200,5200,5200,5200,9
|
|
20231128,123600,338552640,5200,5200,5200,5200,304
|
|
20231128,123500,336971840,5200,5200,5200,5200,4
|
|
20231128,123400,336951040,5190,5200,5200,5190,20
|
|
20231128,123300,336847090,5200,5200,5200,5200,0
|
|
20231128,123200,336847090,5200,5200,5200,5200,13
|
|
20231128,123100,336779490,5200,5200,5200,5200,15
|
|
20231128,123000,336701490,5200,5200,5200,5200,45
|
|
20231128,122900,336467490,5200,5200,5200,5190,127
|
|
20231128,122800,335808190,5200,5200,5200,5200,109
|
|
20231128,122700,335241390,5200,5200,5200,5200,9
|
|
20231128,122600,335194590,5200,5200,5200,5200,14
|
|
20231128,122500,335121790,5200,5200,5200,5200,14
|
|
20231128,122400,335048990,5200,5200,5200,5200,0
|
|
20231128,122300,335048990,5200,5200,5200,5200,43
|
|
20231128,122200,334825390,5200,5200,5200,5200,40
|
|
20231128,122100,334617390,5200,5200,5200,5200,1
|
|
20231128,122000,334612190,5200,5200,5200,5200,2
|
|
20231128,121900,334601790,5200,5200,5200,5200,1
|
|
20231128,121800,334596590,5190,5190,5190,5190,0
|
|
20231128,121700,334596590,5190,5190,5190,5190,0
|
|
20231128,121600,334596590,5190,5190,5190,5190,0
|
|
20231128,121500,334596590,5190,5190,5190,5190,30
|
|
20231128,121400,334440890,5200,5200,5200,5200,0
|
|
20231128,121300,334440890,5200,5200,5200,5200,0
|
|
20231128,121200,334440890,5200,5200,5200,5200,0
|
|
20231128,121100,334440890,5200,5200,5200,5200,0
|
|
20231128,121000,334440890,5200,5200,5200,5200,0
|
|
20231128,120900,334440890,5200,5190,5200,5190,216
|
|
20231128,120800,333319750,5190,5190,5190,5190,7
|
|
20231128,120700,333283420,5190,5190,5190,5190,196
|
|
20231128,120600,332266180,5190,5190,5190,5190,5
|
|
20231128,120500,332240230,5190,5190,5190,5190,0
|
|
20231128,120400,332240230,5190,5190,5190,5190,0
|
|
20231128,120300,332240230,5190,5190,5190,5190,0
|
|
20231128,120200,332240230,5190,5190,5190,5190,4
|
|
20231128,120100,332219470,5190,5190,5190,5190,0
|
|
20231128,120000,332219470,5190,5190,5190,5190,20
|
|
20231128,115900,332115670,5190,5190,5190,5190,0
|
|
20231128,115800,332115670,5190,5190,5190,5190,0
|
|
20231128,115700,332115670,5190,5190,5190,5190,0
|
|
20231128,115600,332115670,5190,5190,5190,5190,0
|
|
20231128,115500,332115670,5190,5190,5190,5190,0
|
|
20231128,115400,332115670,5190,5180,5190,5180,602
|
|
20231128,115300,328996940,5180,5180,5180,5180,0
|
|
20231128,115200,328996940,5180,5180,5180,5180,20
|
|
20231128,115100,328893340,5180,5180,5180,5180,19
|
|
20231128,115000,328794920,5180,5180,5180,5180,10
|
|
20231128,114900,328743120,5180,5180,5180,5180,0
|
|
20231128,114800,328743120,5180,5180,5180,5180,0
|
|
20231128,114700,328743120,5180,5180,5180,5180,53
|
|
20231128,114600,328468580,5180,5180,5180,5180,23
|
|
20231128,114500,328349440,5180,5180,5180,5180,65
|
|
20231128,114400,328012740,5180,5180,5180,5180,100
|
|
20231128,114300,327494740,5180,5180,5180,5180,0
|
|
20231128,114200,327494740,5180,5180,5180,5180,0
|
|
20231128,114100,327494740,5180,5180,5180,5180,220
|
|
20231128,114000,326355140,5180,5180,5180,5180,10
|
|
20231128,113900,326303340,5180,5180,5180,5180,0
|
|
20231128,113800,326303340,5180,5180,5180,5180,0
|
|
20231128,113700,326303340,5180,5180,5180,5180,1101
|
|
20231128,113600,320600160,5200,5200,5200,5200,2
|
|
20231128,113500,320589760,5190,5190,5190,5190,2
|
|
20231128,113400,320579380,5190,5190,5190,5190,11
|
|
20231128,113300,320522290,5190,5190,5190,5190,8
|
|
20231128,113200,320480770,5190,5180,5190,5180,472
|
|
20231128,113100,318033550,5180,5180,5180,5180,20
|
|
20231128,113000,317929950,5180,5180,5180,5180,0
|
|
20231128,112900,317929950,5180,5180,5180,5180,0
|
|
20231128,112800,317929950,5180,5190,5190,5180,103
|
|
20231128,112700,317395500,5180,5180,5180,5180,555
|
|
20231128,112600,314520600,5180,5180,5180,5170,466
|
|
20231128,112500,312108500,5190,5180,5190,5180,568
|
|
20231128,112400,309166250,5180,5180,5180,5180,0
|
|
20231128,112300,309166250,5180,5180,5180,5180,140
|
|
20231128,112200,308441050,5180,5180,5180,5180,191
|
|
20231128,112100,307451670,5180,5180,5180,5180,0
|
|
20231128,112000,307451670,5180,5180,5180,5180,500
|
|
20231128,111900,304861670,5170,5170,5170,5170,0
|
|
20231128,111800,304861670,5170,5170,5170,5170,0
|
|
20231128,111700,304861670,5170,5170,5170,5170,0
|
|
20231128,111600,304861670,5170,5180,5180,5170,1200
|
|
20231128,111500,298655790,5180,5180,5180,5180,573
|
|
20231128,111400,295687650,5170,5170,5170,5170,0
|
|
20231128,111300,295687650,5170,5170,5170,5170,1077
|
|
20231128,111200,290119560,5170,5180,5180,5170,1056
|
|
20231128,111100,284659840,5180,5180,5180,5180,0
|
|
20231128,111000,284659840,5180,5180,5180,5180,0
|
|
20231128,110900,284659840,5180,5190,5190,5180,133
|
|
20231128,110800,283970890,5180,5180,5180,5180,236
|
|
20231128,110700,282748410,5180,5180,5180,5180,0
|
|
20231128,110600,282748410,5180,5190,5190,5180,1637
|
|
20231128,110500,274264140,5190,5190,5190,5190,0
|
|
20231128,110400,274264140,5190,5190,5190,5190,0
|
|
20231128,110300,274264140,5190,5190,5190,5190,226
|
|
20231128,110200,273091200,5180,5190,5190,5180,72
|
|
20231128,110100,272717870,5210,5210,5210,5210,0
|
|
20231128,110000,272717870,5210,5210,5210,5210,0
|
|
20231128,105900,272717870,5210,5210,5210,5210,1
|
|
20231128,105800,272712660,5200,5200,5200,5200,0
|
|
20231128,105700,272712660,5200,5200,5200,5200,0
|
|
20231128,105600,272712660,5200,5200,5200,5200,226
|
|
20231128,105500,271537460,5180,5180,5180,5180,75
|
|
20231128,105400,271148960,5170,5180,5180,5170,1314
|
|
20231128,105300,264355550,5180,5170,5180,5170,122
|
|
20231128,105200,263724730,5170,5170,5170,5170,512
|
|
20231128,105100,261077690,5180,5180,5180,5160,108
|
|
20231128,105000,260520330,5170,5180,5180,5170,1659
|
|
20231128,104900,251941000,5180,5180,5180,5180,94
|
|
20231128,104800,251454080,5190,5190,5190,5180,613
|
|
20231128,104700,248274860,5190,5190,5200,5180,474
|
|
20231128,104600,245819060,5210,5200,5210,5200,33
|
|
20231128,104500,245647440,5200,5200,5200,5180,721
|
|
20231128,104400,241910320,5200,5200,5200,5200,0
|
|
20231128,104300,241910320,5200,5200,5200,5180,721
|
|
20231128,104200,238165390,5210,5210,5210,5210,0
|
|
20231128,104100,238165390,5210,5210,5210,5210,5
|
|
20231128,104000,238139340,5210,5210,5210,5210,42
|
|
20231128,103900,237920520,5200,5210,5210,5190,2723
|
|
20231128,103800,223785880,5210,5210,5210,5210,6
|
|
20231128,103700,223754620,5200,5200,5200,5200,867
|
|
20231128,103600,219246220,5210,5210,5210,5200,1411
|
|
20231128,103500,211904910,5210,5220,5220,5210,6
|
|
20231128,103400,211873630,5220,5220,5220,5220,0
|
|
20231128,103300,211873630,5220,5210,5220,5210,1190
|
|
20231128,103200,205673710,5220,5220,5220,5220,0
|
|
20231128,103100,205673710,5220,5220,5220,5220,3
|
|
20231128,103000,205658050,5220,5220,5220,5220,3
|
|
20231128,102900,205642390,5220,5220,5220,5220,0
|
|
20231128,102800,205642390,5220,5220,5220,5220,207
|
|
20231128,102700,204561850,5220,5220,5220,5220,0
|
|
20231128,102600,204561850,5220,5220,5220,5220,44
|
|
20231128,102500,204332170,5220,5220,5220,5220,0
|
|
20231128,102400,204332170,5220,5220,5220,5220,0
|
|
20231128,102300,204332170,5220,5210,5220,5210,11
|
|
20231128,102200,204274850,5220,5210,5220,5210,1226
|
|
20231128,102100,197887360,5220,5220,5220,5220,0
|
|
20231128,102000,197887360,5220,5220,5220,5220,479
|
|
20231128,101900,195386980,5210,5220,5220,5210,1772
|
|
20231128,101800,186142840,5220,5210,5220,5210,810
|
|
20231128,101700,181915850,5210,5210,5220,5210,269
|
|
20231128,101600,180514250,5220,5220,5220,5220,0
|
|
20231128,101500,180514250,5220,5210,5220,5210,276
|
|
20231128,101400,179076270,5220,5220,5220,5220,0
|
|
20231128,101300,179076270,5220,5220,5220,5220,0
|
|
20231128,101200,179076270,5220,5220,5220,5220,5
|
|
20231128,101100,179050170,5220,5210,5220,5210,143
|
|
20231128,101000,178305110,5220,5210,5220,5210,111
|
|
20231128,100900,177726750,5210,5210,5220,5210,488
|
|
20231128,100800,175184250,5230,5210,5230,5210,1071
|
|
20231128,100700,169604300,5210,5210,5210,5210,100
|
|
20231128,100600,169083300,5210,5210,5210,5210,40
|
|
20231128,100500,168874900,5210,5210,5210,5200,127
|
|
20231128,100400,168213730,5200,5200,5200,5200,234
|
|
20231128,100300,166996930,5200,5200,5200,5200,883
|
|
20231128,100200,162405330,5210,5200,5210,5200,61
|
|
20231128,100100,162088070,5210,5210,5210,5210,0
|
|
20231128,100000,162088070,5210,5210,5210,5200,88
|
|
20231128,095900,161630310,5210,5200,5210,5200,428
|
|
20231128,095800,159404410,5210,5210,5210,5210,9
|
|
20231128,095700,159357520,5210,5210,5210,5200,723
|
|
20231128,095600,155596610,5200,5200,5200,5200,690
|
|
20231128,095500,152008610,5190,5190,5190,5190,824
|
|
20231128,095400,147732050,5190,5190,5200,5190,109
|
|
20231128,095300,147166280,5200,5200,5200,5190,1642
|
|
20231128,095200,138632510,5210,5230,5230,5210,5275
|
|
20231128,095100,111122570,5230,5230,5230,5220,184
|
|
20231128,095000,110160960,5220,5220,5220,5220,500
|
|
20231128,094900,107550960,5230,5230,5230,5230,2
|
|
20231128,094800,107540500,5230,5230,5230,5230,213
|
|
20231128,094700,106426510,5240,5240,5240,5230,10
|
|
20231128,094600,106374130,5240,5240,5240,5240,1
|
|
20231128,094500,106368890,5240,5230,5240,5230,33
|
|
20231128,094400,106196290,5240,5230,5240,5230,499
|
|
20231128,094300,103586450,5230,5230,5230,5230,122
|
|
20231128,094200,102948390,5230,5230,5230,5230,126
|
|
20231128,094100,102289410,5230,5230,5230,5230,0
|
|
20231128,094000,102289410,5230,5230,5230,5230,0
|
|
20231128,093900,102289410,5230,5230,5230,5230,0
|
|
20231128,093800,102289410,5230,5230,5230,5230,11
|
|
20231128,093700,102231880,5210,5220,5220,5210,830
|
|
20231128,093600,97899330,5220,5220,5220,5220,0
|
|
20231128,093500,97899330,5220,5220,5220,5220,231
|
|
20231128,093400,96693510,5220,5220,5220,5220,165
|
|
20231128,093300,95832210,5230,5230,5230,5230,2
|
|
20231128,093200,95821750,5230,5230,5230,5230,2
|
|
20231128,093100,95811290,5230,5220,5230,5220,267
|
|
20231128,093000,94417530,5230,5230,5230,5230,4
|
|
20231128,092900,94396610,5230,5230,5230,5230,39
|
|
20231128,092800,94192640,5230,5230,5230,5230,20
|
|
20231128,092700,94088040,5230,5230,5230,5220,1302
|
|
20231128,092600,87289190,5230,5230,5230,5230,100
|
|
20231128,092500,86766190,5230,5230,5230,5220,1080
|
|
20231128,092400,81127790,5220,5220,5220,5220,332
|
|
20231128,092300,79394750,5220,5230,5230,5220,698
|
|
20231128,092200,75750210,5220,5230,5230,5220,165
|
|
20231128,092100,74888060,5230,5250,5250,5220,9
|
|
20231128,092000,74840950,5240,5220,5250,5220,401
|
|
20231128,091900,72747390,5220,5220,5220,5220,889
|
|
20231128,091800,68106810,5220,5230,5230,5220,500
|
|
20231128,091700,65494810,5230,5220,5230,5220,795
|
|
20231128,091600,61338040,5220,5230,5230,5220,2589
|
|
20231128,091500,47812890,5240,5240,5240,5240,0
|
|
20231128,091400,47812890,5240,5250,5250,5240,178
|
|
20231128,091300,46880160,5250,5250,5250,5250,3
|
|
20231128,091200,46864410,5250,5250,5250,5250,2
|
|
20231128,091100,46853910,5250,5250,5250,5250,0
|
|
20231128,091000,46853910,5250,5250,5250,5240,226
|
|
20231128,090900,45667610,5250,5240,5250,5240,251
|
|
20231128,090800,44352360,5240,5240,5240,5240,1134
|
|
20231128,090700,38410200,5230,5240,5240,5230,780
|
|
20231128,090600,34330700,5240,5270,5270,5240,1569
|
|
20231128,090500,26102360,5270,5270,5270,5270,100
|
|
20231128,090400,25575360,5270,5260,5270,5260,154
|
|
20231128,090300,24764960,5260,5260,5260,5260,1169
|
|
20231128,090200,18616020,5250,5270,5270,5250,1898
|
|
20231128,090100,8615940,5280,5280,5280,5280,839
|
|
20231128,090000,4186020,5280,5270,5280,5270,794
|