644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,194100,160407380,5060,5060,5060,5060,1659
|
|
20231128,194000,160407380,5060,5060,5060,5060,0
|
|
20231128,193900,160407380,5060,5060,5060,5060,0
|
|
20231128,193800,160407380,5060,5060,5060,5060,0
|
|
20231128,193700,160407380,5060,5060,5060,5060,0
|
|
20231128,193600,160407380,5060,5060,5060,5060,0
|
|
20231128,193500,160407380,5060,5060,5060,5060,0
|
|
20231128,193400,160407380,5060,5060,5060,5060,0
|
|
20231128,193300,160407380,5060,5060,5060,5060,0
|
|
20231128,193200,160407380,5060,5060,5060,5060,0
|
|
20231128,193100,160407380,5060,5060,5060,5060,0
|
|
20231128,193000,160407380,5060,5060,5060,5060,0
|
|
20231128,192900,160407380,5060,5060,5060,5060,0
|
|
20231128,192800,160407380,5060,5060,5060,5060,0
|
|
20231128,192700,160407380,5060,5060,5060,5060,0
|
|
20231128,192600,160407380,5060,5060,5060,5060,0
|
|
20231128,192500,160407380,5060,5060,5060,5060,0
|
|
20231128,192400,160407380,5060,5060,5060,5060,0
|
|
20231128,192300,160407380,5060,5060,5060,5060,0
|
|
20231128,192200,160407380,5060,5060,5060,5060,0
|
|
20231128,192100,160407380,5060,5060,5060,5060,0
|
|
20231128,192000,160407380,5060,5060,5060,5060,0
|
|
20231128,191900,160407380,5060,5060,5060,5060,0
|
|
20231128,191800,160407380,5060,5060,5060,5060,0
|
|
20231128,191700,160407380,5060,5060,5060,5060,0
|
|
20231128,191600,160407380,5060,5060,5060,5060,0
|
|
20231128,191500,160407380,5060,5060,5060,5060,0
|
|
20231128,191400,160407380,5060,5060,5060,5060,0
|
|
20231128,191300,160407380,5060,5060,5060,5060,0
|
|
20231128,191200,160407380,5060,5060,5060,5060,0
|
|
20231128,191100,160407380,5060,5060,5060,5060,1659
|
|
20231128,191000,160407380,5060,5060,5060,5060,0
|
|
20231128,190900,160407380,5060,5060,5060,5060,0
|
|
20231128,190800,160407380,5060,5060,5060,5060,0
|
|
20231128,190700,160407380,5060,5060,5060,5060,0
|
|
20231128,190600,160407380,5060,5060,5060,5060,0
|
|
20231128,190500,160407380,5060,5060,5060,5060,0
|
|
20231128,190400,160407380,5060,5060,5060,5060,0
|
|
20231128,190300,160407380,5060,5060,5060,5060,0
|
|
20231128,190200,160407380,5060,5060,5060,5060,0
|
|
20231128,190100,160407380,5060,5060,5060,5060,0
|
|
20231128,190000,160407380,5060,5060,5060,5060,0
|
|
20231128,185900,160407380,5060,5060,5060,5060,0
|
|
20231128,185800,160407380,5060,5060,5060,5060,0
|
|
20231128,185700,160407380,5060,5060,5060,5060,0
|
|
20231128,185600,160407380,5060,5060,5060,5060,0
|
|
20231128,185500,160407380,5060,5060,5060,5060,0
|
|
20231128,185400,160407380,5060,5060,5060,5060,0
|
|
20231128,185300,160407380,5060,5060,5060,5060,0
|
|
20231128,185200,160407380,5060,5060,5060,5060,0
|
|
20231128,185100,160407380,5060,5060,5060,5060,0
|
|
20231128,185000,160407380,5060,5060,5060,5060,0
|
|
20231128,184900,160407380,5060,5060,5060,5060,0
|
|
20231128,184800,160407380,5060,5060,5060,5060,0
|
|
20231128,184700,160407380,5060,5060,5060,5060,0
|
|
20231128,184600,160407380,5060,5060,5060,5060,0
|
|
20231128,184500,160407380,5060,5060,5060,5060,0
|
|
20231128,184400,160407380,5060,5060,5060,5060,0
|
|
20231128,184300,160407380,5060,5060,5060,5060,0
|
|
20231128,184200,160407380,5060,5060,5060,5060,0
|
|
20231128,184100,160407380,5060,5060,5060,5060,1659
|
|
20231128,184000,160407380,5060,5060,5060,5060,0
|
|
20231128,183900,160407380,5060,5060,5060,5060,0
|
|
20231128,183800,160407380,5060,5060,5060,5060,0
|
|
20231128,183700,160407380,5060,5060,5060,5060,0
|
|
20231128,183600,160407380,5060,5060,5060,5060,0
|
|
20231128,183500,160407380,5060,5060,5060,5060,0
|
|
20231128,183400,160407380,5060,5060,5060,5060,0
|
|
20231128,183300,160407380,5060,5060,5060,5060,0
|
|
20231128,183200,160407380,5060,5060,5060,5060,0
|
|
20231128,183100,160407380,5060,5060,5060,5060,0
|
|
20231128,183000,160407380,5060,5060,5060,5060,0
|
|
20231128,182900,160407380,5060,5060,5060,5060,0
|
|
20231128,182800,160407380,5060,5060,5060,5060,0
|
|
20231128,182700,160407380,5060,5060,5060,5060,0
|
|
20231128,182600,160407380,5060,5060,5060,5060,0
|
|
20231128,182500,160407380,5060,5060,5060,5060,0
|
|
20231128,182400,160407380,5060,5060,5060,5060,0
|
|
20231128,182300,160407380,5060,5060,5060,5060,0
|
|
20231128,182200,160407380,5060,5060,5060,5060,0
|
|
20231128,182100,160407380,5060,5060,5060,5060,0
|
|
20231128,182000,160407380,5060,5060,5060,5060,0
|
|
20231128,181900,160407380,5060,5060,5060,5060,0
|
|
20231128,181800,160407380,5060,5060,5060,5060,0
|
|
20231128,181700,160407380,5060,5060,5060,5060,0
|
|
20231128,181600,160407380,5060,5060,5060,5060,0
|
|
20231128,181500,160407380,5060,5060,5060,5060,0
|
|
20231128,181400,160407380,5060,5060,5060,5060,0
|
|
20231128,181300,160407380,5060,5060,5060,5060,0
|
|
20231128,181200,160407380,5060,5060,5060,5060,0
|
|
20231128,181100,160407380,5060,5060,5060,5060,1659
|
|
20231128,181000,160407380,5060,5060,5060,5060,0
|
|
20231128,180900,160407380,5060,5060,5060,5060,0
|
|
20231128,180800,160407380,5060,5060,5060,5060,0
|
|
20231128,180700,160407380,5060,5060,5060,5060,0
|
|
20231128,180600,160407380,5060,5060,5060,5060,0
|
|
20231128,180500,160407380,5060,5060,5060,5060,0
|
|
20231128,180400,160407380,5060,5060,5060,5060,0
|
|
20231128,180300,160407380,5060,5060,5060,5060,0
|
|
20231128,180200,160407380,5060,5060,5060,5060,0
|
|
20231128,180100,160407380,5060,5060,5060,5060,0
|
|
20231128,180000,160407380,5060,5060,5060,5060,0
|
|
20231128,175900,160407380,5060,5060,5060,5060,0
|
|
20231128,175800,160407380,5060,5060,5060,5060,0
|
|
20231128,175700,160407380,5060,5060,5060,5060,0
|
|
20231128,175600,160407380,5060,5060,5060,5060,0
|
|
20231128,175500,160407380,5060,5060,5060,5060,0
|
|
20231128,175400,160407380,5060,5060,5060,5060,0
|
|
20231128,175300,160407380,5060,5060,5060,5060,0
|
|
20231128,175200,160407380,5060,5060,5060,5060,0
|
|
20231128,175100,160407380,5060,5060,5060,5060,0
|
|
20231128,175000,160407380,5060,5060,5060,5060,0
|
|
20231128,174900,160407380,5060,5060,5060,5060,0
|
|
20231128,174800,160407380,5060,5060,5060,5060,0
|
|
20231128,174700,160407380,5060,5060,5060,5060,0
|
|
20231128,174600,160407380,5060,5060,5060,5060,0
|
|
20231128,174500,160407380,5060,5060,5060,5060,0
|
|
20231128,174400,160407380,5060,5060,5060,5060,0
|
|
20231128,174300,160407380,5060,5060,5060,5060,0
|
|
20231128,174200,160407380,5060,5060,5060,5060,0
|
|
20231128,174100,160407380,5060,5060,5060,5060,1659
|
|
20231128,174000,160407380,5060,5060,5060,5060,0
|
|
20231128,173900,160407380,5060,5060,5060,5060,0
|
|
20231128,173800,160407380,5060,5060,5060,5060,0
|
|
20231128,173700,160407380,5060,5060,5060,5060,0
|
|
20231128,173600,160407380,5060,5060,5060,5060,0
|
|
20231128,173500,160407380,5060,5060,5060,5060,0
|
|
20231128,173400,160407380,5060,5060,5060,5060,0
|
|
20231128,173300,160407380,5060,5060,5060,5060,0
|
|
20231128,173200,160407380,5060,5060,5060,5060,0
|
|
20231128,173100,160407380,5060,5060,5060,5060,0
|
|
20231128,173000,160407380,5060,5060,5060,5060,0
|
|
20231128,172900,160407380,5060,5060,5060,5060,0
|
|
20231128,172800,160407380,5060,5060,5060,5060,0
|
|
20231128,172700,160407380,5060,5060,5060,5060,0
|
|
20231128,172600,160407380,5060,5060,5060,5060,0
|
|
20231128,172500,160407380,5060,5060,5060,5060,0
|
|
20231128,172400,160407380,5060,5060,5060,5060,0
|
|
20231128,172300,160407380,5060,5060,5060,5060,0
|
|
20231128,172200,160407380,5060,5060,5060,5060,0
|
|
20231128,172100,160407380,5060,5060,5060,5060,0
|
|
20231128,172000,160407380,5060,5060,5060,5060,0
|
|
20231128,171900,160407380,5060,5060,5060,5060,0
|
|
20231128,171800,160407380,5060,5060,5060,5060,0
|
|
20231128,171700,160407380,5060,5060,5060,5060,0
|
|
20231128,171600,160407380,5060,5060,5060,5060,0
|
|
20231128,171500,160407380,5060,5060,5060,5060,0
|
|
20231128,171400,160407380,5060,5060,5060,5060,0
|
|
20231128,171300,160407380,5060,5060,5060,5060,0
|
|
20231128,171200,160407380,5060,5060,5060,5060,0
|
|
20231128,171100,160407380,5060,5060,5060,5060,1659
|
|
20231128,171000,160407380,5060,5060,5060,5060,0
|
|
20231128,170900,160407380,5060,5060,5060,5060,0
|
|
20231128,170800,160407380,5060,5060,5060,5060,0
|
|
20231128,170700,160407380,5060,5060,5060,5060,0
|
|
20231128,170600,160407380,5060,5060,5060,5060,0
|
|
20231128,170500,160407380,5060,5060,5060,5060,0
|
|
20231128,170400,160407380,5060,5060,5060,5060,0
|
|
20231128,170300,160407380,5060,5060,5060,5060,0
|
|
20231128,170200,160407380,5060,5060,5060,5060,0
|
|
20231128,170100,160407380,5060,5060,5060,5060,0
|
|
20231128,170000,160407380,5060,5060,5060,5060,0
|
|
20231128,165900,160407380,5060,5060,5060,5060,0
|
|
20231128,165800,160407380,5060,5060,5060,5060,0
|
|
20231128,165700,160407380,5060,5060,5060,5060,0
|
|
20231128,165600,160407380,5060,5060,5060,5060,0
|
|
20231128,165500,160407380,5060,5060,5060,5060,0
|
|
20231128,165400,160407380,5060,5060,5060,5060,0
|
|
20231128,165300,160407380,5060,5060,5060,5060,0
|
|
20231128,165200,160407380,5060,5060,5060,5060,0
|
|
20231128,165100,160407380,5060,5060,5060,5060,0
|
|
20231128,165000,160407380,5060,5060,5060,5060,0
|
|
20231128,164900,160407380,5060,5060,5060,5060,0
|
|
20231128,164800,160407380,5060,5060,5060,5060,0
|
|
20231128,164700,160407380,5060,5060,5060,5060,0
|
|
20231128,164600,160407380,5060,5060,5060,5060,0
|
|
20231128,164500,160407380,5060,5060,5060,5060,0
|
|
20231128,164400,160407380,5060,5060,5060,5060,0
|
|
20231128,164300,160407380,5060,5060,5060,5060,0
|
|
20231128,164200,160407380,5060,5060,5060,5060,0
|
|
20231128,164100,160407380,5060,5060,5060,5060,1659
|
|
20231128,164000,160407380,5060,5060,5060,5060,0
|
|
20231128,163900,160407380,5060,5060,5060,5060,0
|
|
20231128,163800,160407380,5060,5060,5060,5060,0
|
|
20231128,163700,160407380,5060,5060,5060,5060,0
|
|
20231128,163600,160407380,5060,5060,5060,5060,0
|
|
20231128,163500,160407380,5060,5060,5060,5060,0
|
|
20231128,163400,160407380,5060,5060,5060,5060,0
|
|
20231128,163300,160407380,5060,5060,5060,5060,0
|
|
20231128,163200,160407380,5060,5060,5060,5060,0
|
|
20231128,163100,160407380,5060,5060,5060,5060,0
|
|
20231128,163000,160407380,5060,5060,5060,5060,0
|
|
20231128,162900,160407380,5060,5060,5060,5060,0
|
|
20231128,162800,160407380,5060,5060,5060,5060,0
|
|
20231128,162700,160407380,5060,5060,5060,5060,0
|
|
20231128,162600,160407380,5060,5060,5060,5060,0
|
|
20231128,162500,160407380,5060,5060,5060,5060,0
|
|
20231128,162400,160407380,5060,5060,5060,5060,0
|
|
20231128,162300,160407380,5060,5060,5060,5060,0
|
|
20231128,162200,160407380,5060,5060,5060,5060,0
|
|
20231128,162100,160407380,5060,5060,5060,5060,0
|
|
20231128,162000,160407380,5060,5060,5060,5060,0
|
|
20231128,161900,160407380,5060,5060,5060,5060,0
|
|
20231128,161800,160407380,5060,5060,5060,5060,0
|
|
20231128,161700,160407380,5060,5060,5060,5060,0
|
|
20231128,161600,160407380,5060,5060,5060,5060,0
|
|
20231128,161500,160407380,5060,5060,5060,5060,0
|
|
20231128,161400,160407380,5060,5060,5060,5060,0
|
|
20231128,161300,160407380,5060,5060,5060,5060,0
|
|
20231128,161200,160407380,5060,5060,5060,5060,0
|
|
20231128,161100,160407380,5060,5060,5060,5060,1659
|
|
20231128,161000,160407380,5060,5060,5060,5060,0
|
|
20231128,160900,160407380,5060,5060,5060,5060,0
|
|
20231128,160800,160407380,5060,5060,5060,5060,0
|
|
20231128,160700,160407380,5060,5060,5060,5060,0
|
|
20231128,160600,160407380,5060,5060,5060,5060,0
|
|
20231128,160500,160407380,5060,5060,5060,5060,0
|
|
20231128,160400,160407380,5060,5060,5060,5060,0
|
|
20231128,160300,160407380,5060,5060,5060,5060,0
|
|
20231128,160200,160407380,5060,5060,5060,5060,0
|
|
20231128,160100,160407380,5060,5060,5060,5060,0
|
|
20231128,160000,160407380,5060,5060,5060,5060,0
|
|
20231128,155900,160407380,5060,5060,5060,5060,0
|
|
20231128,155800,160407380,5060,5060,5060,5060,0
|
|
20231128,155700,160407380,5060,5060,5060,5060,0
|
|
20231128,155600,160407380,5060,5060,5060,5060,0
|
|
20231128,155500,160407380,5060,5060,5060,5060,0
|
|
20231128,155400,160407380,5060,5060,5060,5060,0
|
|
20231128,155300,160407380,5060,5060,5060,5060,0
|
|
20231128,155200,160407380,5060,5060,5060,5060,0
|
|
20231128,155100,160407380,5060,5060,5060,5060,0
|
|
20231128,155000,160407380,5060,5060,5060,5060,0
|
|
20231128,154900,160407380,5060,5060,5060,5060,0
|
|
20231128,154800,160407380,5060,5060,5060,5060,0
|
|
20231128,154700,160407380,5060,5060,5060,5060,0
|
|
20231128,154600,160407380,5060,5060,5060,5060,0
|
|
20231128,154500,160407380,5060,5060,5060,5060,0
|
|
20231128,154400,160407380,5060,5060,5060,5060,0
|
|
20231128,154300,160407380,5060,5060,5060,5060,0
|
|
20231128,154200,160407380,5060,5060,5060,5060,0
|
|
20231128,154100,160407380,5060,5060,5060,5060,1659
|
|
20231128,154000,160407380,5060,5060,5060,5060,0
|
|
20231128,153900,160407380,5060,5060,5060,5060,0
|
|
20231128,153800,160407380,5060,5060,5060,5060,0
|
|
20231128,153700,160407380,5060,5060,5060,5060,0
|
|
20231128,153600,160407380,5060,5060,5060,5060,0
|
|
20231128,153500,160407380,5060,5060,5060,5060,0
|
|
20231128,153400,160407380,5060,5060,5060,5060,0
|
|
20231128,153300,160407380,5060,5060,5060,5060,0
|
|
20231128,153200,160407380,5060,5060,5060,5060,0
|
|
20231128,153100,160407380,5060,5060,5060,5060,0
|
|
20231128,153000,160407380,5060,5060,5060,5060,1659
|
|
20231128,152900,152012840,5060,5060,5060,5060,0
|
|
20231128,152800,152012840,5060,5060,5060,5060,0
|
|
20231128,152700,152012840,5060,5060,5060,5060,0
|
|
20231128,152600,152012840,5060,5060,5060,5060,0
|
|
20231128,152500,152012840,5060,5060,5060,5060,0
|
|
20231128,152400,152012840,5060,5060,5060,5060,0
|
|
20231128,152300,152012840,5060,5060,5060,5060,0
|
|
20231128,152200,152012840,5060,5060,5060,5060,0
|
|
20231128,152100,152012840,5060,5060,5060,5060,0
|
|
20231128,152000,152012840,5060,5060,5060,5060,0
|
|
20231128,151900,152012840,5060,5070,5070,5060,74
|
|
20231128,151800,151637850,5060,5060,5060,5060,23
|
|
20231128,151700,151521470,5070,5070,5070,5060,27
|
|
20231128,151600,151384830,5060,5060,5060,5060,0
|
|
20231128,151500,151384830,5060,5060,5060,5060,19
|
|
20231128,151400,151288690,5060,5060,5070,5060,85
|
|
20231128,151300,150858580,5070,5070,5070,5070,0
|
|
20231128,151200,150858580,5070,5060,5070,5060,1032
|
|
20231128,151100,145636610,5070,5070,5070,5070,5
|
|
20231128,151000,145611260,5060,5060,5060,5060,25
|
|
20231128,150900,145484760,5060,5060,5060,5060,19
|
|
20231128,150800,145388620,5070,5070,5070,5070,55
|
|
20231128,150700,145109770,5070,5060,5070,5060,284
|
|
20231128,150600,143670090,5060,5060,5060,5060,0
|
|
20231128,150500,143670090,5060,5060,5060,5060,170
|
|
20231128,150400,142809890,5060,5060,5060,5060,129
|
|
20231128,150300,142157150,5060,5060,5060,5060,21
|
|
20231128,150200,142050890,5060,5070,5070,5060,21
|
|
20231128,150100,141944610,5070,5060,5070,5060,44
|
|
20231128,150000,141721740,5070,5060,5070,5060,221
|
|
20231128,145900,140601480,5060,5070,5070,5060,454
|
|
20231128,145800,138300140,5060,5060,5070,5060,44
|
|
20231128,145700,138077300,5060,5060,5060,5060,89
|
|
20231128,145600,137626960,5060,5060,5060,5060,10
|
|
20231128,145500,137576360,5070,5060,5070,5060,132
|
|
20231128,145400,136907130,5070,5070,5070,5070,1
|
|
20231128,145300,136902060,5070,5070,5070,5070,61
|
|
20231128,145200,136592790,5060,5060,5060,5060,0
|
|
20231128,145100,136592790,5060,5060,5060,5060,49
|
|
20231128,145000,136344850,5060,5070,5070,5060,700
|
|
20231128,144900,132801340,5080,5080,5080,5080,10
|
|
20231128,144800,132750540,5080,5080,5080,5080,0
|
|
20231128,144700,132750540,5080,5080,5080,5080,30
|
|
20231128,144600,132598140,5080,5080,5080,5080,0
|
|
20231128,144500,132598140,5080,5080,5080,5080,1
|
|
20231128,144400,132593060,5090,5090,5090,5090,0
|
|
20231128,144300,132593060,5090,5090,5090,5090,81
|
|
20231128,144200,132180770,5090,5090,5090,5090,0
|
|
20231128,144100,132180770,5090,5090,5090,5090,0
|
|
20231128,144000,132180770,5090,5090,5090,5090,0
|
|
20231128,143900,132180770,5090,5090,5090,5090,0
|
|
20231128,143800,132180770,5090,5090,5090,5090,1
|
|
20231128,143700,132175680,5080,5080,5080,5080,300
|
|
20231128,143600,130651680,5080,5080,5080,5080,0
|
|
20231128,143500,130651680,5080,5080,5080,5080,200
|
|
20231128,143400,129635680,5080,5080,5080,5080,0
|
|
20231128,143300,129635680,5080,5080,5080,5080,0
|
|
20231128,143200,129635680,5080,5080,5080,5080,0
|
|
20231128,143100,129635680,5080,5080,5080,5080,0
|
|
20231128,143000,129635680,5080,5080,5080,5080,1
|
|
20231128,142900,129630600,5080,5080,5080,5080,0
|
|
20231128,142800,129630600,5080,5080,5080,5080,0
|
|
20231128,142700,129630600,5080,5080,5080,5080,0
|
|
20231128,142600,129630600,5080,5080,5080,5080,0
|
|
20231128,142500,129630600,5080,5080,5080,5080,0
|
|
20231128,142400,129630600,5080,5080,5080,5080,20
|
|
20231128,142300,129529000,5080,5080,5080,5080,1
|
|
20231128,142200,129523920,5070,5070,5070,5070,0
|
|
20231128,142100,129523920,5070,5070,5070,5070,0
|
|
20231128,142000,129523920,5070,5070,5070,5070,0
|
|
20231128,141900,129523920,5070,5070,5070,5070,0
|
|
20231128,141800,129523920,5070,5070,5070,5070,0
|
|
20231128,141700,129523920,5070,5070,5070,5070,70
|
|
20231128,141600,129169020,5070,5070,5070,5070,30
|
|
20231128,141500,129016920,5070,5070,5070,5070,0
|
|
20231128,141400,129016920,5070,5070,5070,5070,0
|
|
20231128,141300,129016920,5070,5070,5070,5070,100
|
|
20231128,141200,128509920,5070,5070,5070,5070,0
|
|
20231128,141100,128509920,5070,5070,5070,5070,0
|
|
20231128,141000,128509920,5070,5070,5070,5070,0
|
|
20231128,140900,128509920,5070,5070,5070,5070,0
|
|
20231128,140800,128509920,5070,5070,5070,5070,9
|
|
20231128,140700,128464290,5070,5070,5070,5070,12
|
|
20231128,140600,128403450,5070,5070,5070,5070,0
|
|
20231128,140500,128403450,5070,5070,5070,5070,0
|
|
20231128,140400,128403450,5070,5070,5070,5070,0
|
|
20231128,140300,128403450,5070,5070,5070,5070,0
|
|
20231128,140200,128403450,5070,5070,5070,5070,3
|
|
20231128,140100,128388240,5060,5060,5060,5060,200
|
|
20231128,140000,127376240,5060,5070,5070,5060,208
|
|
20231128,135900,126322930,5070,5080,5080,5070,12
|
|
20231128,135800,126261990,5080,5080,5080,5080,118
|
|
20231128,135700,125662550,5080,5080,5080,5080,26
|
|
20231128,135600,125530470,5080,5080,5080,5080,0
|
|
20231128,135500,125530470,5080,5080,5080,5080,1
|
|
20231128,135400,125525390,5080,5080,5080,5080,8
|
|
20231128,135300,125484750,5090,5080,5090,5080,302
|
|
20231128,135200,123950190,5070,5070,5070,5070,185
|
|
20231128,135100,123012240,5070,5070,5070,5070,0
|
|
20231128,135000,123012240,5070,5070,5070,5070,0
|
|
20231128,134900,123012240,5070,5070,5070,5070,0
|
|
20231128,134800,123012240,5070,5070,5070,5070,5
|
|
20231128,134700,122986890,5070,5070,5070,5070,445
|
|
20231128,134600,120730740,5070,5070,5070,5070,3
|
|
20231128,134500,120715530,5070,5070,5070,5070,325
|
|
20231128,134400,119067780,5070,5070,5070,5070,6
|
|
20231128,134300,119037360,5070,5070,5070,5060,126
|
|
20231128,134200,118399500,5070,5070,5070,5070,10
|
|
20231128,134100,118348800,5060,5060,5060,5060,15
|
|
20231128,134000,118272900,5070,5070,5070,5070,11
|
|
20231128,133900,118217130,5070,5070,5070,5070,160
|
|
20231128,133800,117405930,5070,5070,5070,5070,0
|
|
20231128,133700,117405930,5070,5070,5070,5070,30
|
|
20231128,133600,117253830,5070,5070,5070,5070,1
|
|
20231128,133500,117248760,5060,5060,5060,5060,6
|
|
20231128,133400,117218400,5060,5060,5060,5060,0
|
|
20231128,133300,117218400,5060,5060,5060,5060,51
|
|
20231128,133200,116960340,5060,5070,5070,5060,125
|
|
20231128,133100,116326840,5060,5060,5060,5060,49
|
|
20231128,133000,116078900,5070,5070,5070,5070,601
|
|
20231128,132900,113031830,5070,5070,5070,5070,0
|
|
20231128,132800,113031830,5070,5070,5070,5070,200
|
|
20231128,132700,112017830,5070,5070,5070,5070,0
|
|
20231128,132600,112017830,5070,5070,5070,5070,1482
|
|
20231128,132500,104504090,5080,5090,5090,5080,99
|
|
20231128,132400,104001160,5090,5090,5090,5090,0
|
|
20231128,132300,104001160,5090,5090,5090,5090,5
|
|
20231128,132200,103975710,5090,5090,5090,5090,0
|
|
20231128,132100,103975710,5090,5090,5090,5090,0
|
|
20231128,132000,103975710,5090,5090,5090,5090,2
|
|
20231128,131900,103965530,5090,5090,5090,5090,101
|
|
20231128,131800,103451440,5090,5090,5090,5090,0
|
|
20231128,131700,103451440,5090,5090,5090,5090,0
|
|
20231128,131600,103451440,5090,5090,5090,5090,6
|
|
20231128,131500,103420900,5080,5080,5080,5080,0
|
|
20231128,131400,103420900,5080,5080,5080,5080,3
|
|
20231128,131300,103405660,5080,5080,5080,5080,0
|
|
20231128,131200,103405660,5080,5080,5080,5080,0
|
|
20231128,131100,103405660,5080,5080,5080,5080,0
|
|
20231128,131000,103405660,5080,5080,5080,5080,0
|
|
20231128,130900,103405660,5080,5080,5080,5080,0
|
|
20231128,130800,103405660,5080,5080,5080,5080,1
|
|
20231128,130700,103400580,5080,5080,5080,5080,0
|
|
20231128,130600,103400580,5080,5080,5080,5080,0
|
|
20231128,130500,103400580,5080,5080,5080,5080,0
|
|
20231128,130400,103400580,5080,5080,5080,5080,0
|
|
20231128,130300,103400580,5080,5080,5080,5080,0
|
|
20231128,130200,103400580,5080,5080,5080,5080,7
|
|
20231128,130100,103365020,5080,5080,5080,5080,25
|
|
20231128,130000,103238020,5080,5080,5080,5080,0
|
|
20231128,125900,103238020,5080,5080,5080,5080,0
|
|
20231128,125800,103238020,5080,5080,5080,5080,0
|
|
20231128,125700,103238020,5080,5080,5080,5080,0
|
|
20231128,125600,103238020,5080,5080,5080,5080,0
|
|
20231128,125500,103238020,5080,5080,5080,5080,0
|
|
20231128,125400,103238020,5080,5080,5080,5080,50
|
|
20231128,125300,102984020,5080,5080,5080,5080,0
|
|
20231128,125200,102984020,5080,5080,5080,5080,0
|
|
20231128,125100,102984020,5080,5080,5080,5080,3
|
|
20231128,125000,102968780,5080,5080,5080,5080,2
|
|
20231128,124900,102958620,5080,5080,5080,5080,72
|
|
20231128,124800,102592860,5080,5090,5090,5080,20
|
|
20231128,124700,102491250,5090,5090,5090,5090,0
|
|
20231128,124600,102491250,5090,5090,5090,5090,0
|
|
20231128,124500,102491250,5090,5090,5090,5090,0
|
|
20231128,124400,102491250,5090,5090,5090,5090,0
|
|
20231128,124300,102491250,5090,5090,5090,5090,0
|
|
20231128,124200,102491250,5090,5090,5090,5090,10
|
|
20231128,124100,102440350,5080,5080,5080,5080,82
|
|
20231128,124000,102023790,5080,5080,5080,5080,0
|
|
20231128,123900,102023790,5080,5080,5080,5080,0
|
|
20231128,123800,102023790,5080,5080,5080,5080,0
|
|
20231128,123700,102023790,5080,5080,5080,5080,0
|
|
20231128,123600,102023790,5080,5080,5080,5080,19
|
|
20231128,123500,101927270,5090,5090,5090,5090,0
|
|
20231128,123400,101927270,5090,5090,5090,5090,0
|
|
20231128,123300,101927270,5090,5090,5090,5090,0
|
|
20231128,123200,101927270,5090,5090,5090,5090,2
|
|
20231128,123100,101917090,5090,5090,5090,5090,2
|
|
20231128,123000,101906910,5070,5070,5070,5070,0
|
|
20231128,122900,101906910,5070,5070,5070,5070,400
|
|
20231128,122800,99878910,5070,5070,5070,5070,0
|
|
20231128,122700,99878910,5070,5070,5070,5070,32
|
|
20231128,122600,99716670,5080,5080,5080,5080,0
|
|
20231128,122500,99716670,5080,5090,5090,5080,199
|
|
20231128,122400,98705720,5080,5080,5080,5080,0
|
|
20231128,122300,98705720,5080,5080,5080,5080,13
|
|
20231128,122200,98639680,5080,5080,5080,5080,4
|
|
20231128,122100,98619360,5080,5080,5080,5080,0
|
|
20231128,122000,98619360,5080,5080,5080,5080,0
|
|
20231128,121900,98619360,5080,5080,5080,5080,0
|
|
20231128,121800,98619360,5080,5080,5080,5080,0
|
|
20231128,121700,98619360,5080,5080,5080,5080,0
|
|
20231128,121600,98619360,5080,5080,5080,5080,0
|
|
20231128,121500,98619360,5080,5080,5080,5080,0
|
|
20231128,121400,98619360,5080,5080,5080,5080,0
|
|
20231128,121300,98619360,5080,5080,5080,5080,0
|
|
20231128,121200,98619360,5080,5080,5080,5080,5
|
|
20231128,121100,98593960,5090,5090,5090,5090,30
|
|
20231128,121000,98441260,5090,5090,5090,5090,0
|
|
20231128,120900,98441260,5090,5090,5090,5090,0
|
|
20231128,120800,98441260,5090,5090,5090,5090,0
|
|
20231128,120700,98441260,5090,5080,5090,5080,5
|
|
20231128,120600,98415830,5080,5080,5080,5080,173
|
|
20231128,120500,97536990,5080,5080,5080,5080,58
|
|
20231128,120400,97242350,5080,5080,5080,5080,0
|
|
20231128,120300,97242350,5080,5080,5080,5080,41
|
|
20231128,120200,97034070,5090,5080,5090,5080,101
|
|
20231128,120100,96520980,5080,5080,5080,5080,1
|
|
20231128,120000,96515900,5090,5090,5090,5090,1
|
|
20231128,115900,96510810,5090,5090,5090,5090,0
|
|
20231128,115800,96510810,5090,5090,5090,5090,2
|
|
20231128,115700,96500630,5080,5080,5080,5080,0
|
|
20231128,115600,96500630,5080,5080,5080,5080,0
|
|
20231128,115500,96500630,5080,5080,5080,5080,0
|
|
20231128,115400,96500630,5080,5080,5080,5080,0
|
|
20231128,115300,96500630,5080,5080,5080,5080,0
|
|
20231128,115200,96500630,5080,5080,5080,5080,0
|
|
20231128,115100,96500630,5080,5080,5080,5080,176
|
|
20231128,115000,95606550,5080,5080,5080,5080,76
|
|
20231128,114900,95220470,5070,5070,5070,5070,120
|
|
20231128,114800,94612070,5080,5080,5080,5080,0
|
|
20231128,114700,94612070,5080,5080,5080,5080,1
|
|
20231128,114600,94606990,5080,5080,5080,5080,1
|
|
20231128,114500,94601910,5080,5080,5080,5080,1
|
|
20231128,114400,94596830,5090,5090,5090,5090,0
|
|
20231128,114300,94596830,5090,5090,5090,5090,0
|
|
20231128,114200,94596830,5090,5090,5090,5090,0
|
|
20231128,114100,94596830,5090,5090,5090,5090,51
|
|
20231128,114000,94337240,5090,5090,5090,5090,164
|
|
20231128,113900,93502480,5090,5090,5090,5090,6
|
|
20231128,113800,93471940,5070,5070,5070,5070,0
|
|
20231128,113700,93471940,5070,5070,5070,5070,0
|
|
20231128,113600,93471940,5070,5070,5070,5070,0
|
|
20231128,113500,93471940,5070,5070,5070,5070,0
|
|
20231128,113400,93471940,5070,5070,5070,5070,5
|
|
20231128,113300,93446590,5070,5080,5080,5070,40
|
|
20231128,113200,93243680,5070,5070,5070,5070,0
|
|
20231128,113100,93243680,5070,5070,5070,5070,99
|
|
20231128,113000,92741750,5070,5070,5070,5070,0
|
|
20231128,112900,92741750,5070,5070,5070,5070,0
|
|
20231128,112800,92741750,5070,5070,5070,5070,13
|
|
20231128,112700,92675840,5070,5080,5080,5070,21
|
|
20231128,112600,92569360,5090,5090,5090,5090,0
|
|
20231128,112500,92569360,5090,5090,5090,5090,4
|
|
20231128,112400,92549000,5070,5070,5070,5070,0
|
|
20231128,112300,92549000,5070,5070,5070,5070,0
|
|
20231128,112200,92549000,5070,5070,5070,5070,0
|
|
20231128,112100,92549000,5070,5070,5070,5070,0
|
|
20231128,112000,92549000,5070,5070,5070,5070,0
|
|
20231128,111900,92549000,5070,5070,5070,5070,0
|
|
20231128,111800,92549000,5070,5070,5070,5070,173
|
|
20231128,111700,91671890,5090,5090,5090,5090,1
|
|
20231128,111600,91666800,5070,5070,5070,5070,0
|
|
20231128,111500,91666800,5070,5070,5070,5070,0
|
|
20231128,111400,91666800,5070,5070,5070,5070,4
|
|
20231128,111300,91646520,5070,5070,5070,5070,100
|
|
20231128,111200,91139520,5070,5070,5070,5070,237
|
|
20231128,111100,89937930,5080,5080,5080,5080,100
|
|
20231128,111000,89429930,5070,5070,5070,5070,0
|
|
20231128,110900,89429930,5070,5070,5070,5070,0
|
|
20231128,110800,89429930,5070,5070,5070,5070,0
|
|
20231128,110700,89429930,5070,5070,5070,5070,0
|
|
20231128,110600,89429930,5070,5070,5070,5070,0
|
|
20231128,110500,89429930,5070,5100,5100,5070,470
|
|
20231128,110400,87045530,5070,5070,5070,5070,843
|
|
20231128,110300,82771520,5070,5080,5080,5070,100
|
|
20231128,110200,82264310,5080,5080,5080,5080,0
|
|
20231128,110100,82264310,5080,5080,5080,5080,2
|
|
20231128,110000,82254150,5080,5090,5090,5080,100
|
|
20231128,105900,81746010,5080,5080,5080,5080,0
|
|
20231128,105800,81746010,5080,5080,5080,5080,0
|
|
20231128,105700,81746010,5080,5080,5080,5080,0
|
|
20231128,105600,81746010,5080,5080,5080,5080,0
|
|
20231128,105500,81746010,5080,5080,5080,5080,1
|
|
20231128,105400,81740930,5100,5100,5100,5100,200
|
|
20231128,105300,80720930,5100,5100,5100,5100,3
|
|
20231128,105200,80705630,5090,5090,5090,5090,99
|
|
20231128,105100,80201720,5090,5090,5090,5090,0
|
|
20231128,105000,80201720,5090,5090,5090,5090,0
|
|
20231128,104900,80201720,5090,5090,5090,5090,1
|
|
20231128,104800,80196630,5070,5100,5100,5070,2
|
|
20231128,104700,80186460,5100,5100,5100,5100,5
|
|
20231128,104600,80160960,5100,5100,5100,5100,0
|
|
20231128,104500,80160960,5100,5100,5100,5100,100
|
|
20231128,104400,79650960,5100,5100,5100,5100,0
|
|
20231128,104300,79650960,5100,5100,5100,5100,5
|
|
20231128,104200,79625460,5100,5100,5100,5100,0
|
|
20231128,104100,79625460,5100,5100,5100,5100,0
|
|
20231128,104000,79625460,5100,5100,5100,5100,0
|
|
20231128,103900,79625460,5100,5100,5100,5100,98
|
|
20231128,103800,79125660,5070,5070,5070,5070,15
|
|
20231128,103700,79049610,5070,5070,5070,5070,0
|
|
20231128,103600,79049610,5070,5070,5070,5070,0
|
|
20231128,103500,79049610,5070,5070,5070,5070,268
|
|
20231128,103400,77690850,5070,5070,5070,5070,0
|
|
20231128,103300,77690850,5070,5070,5070,5070,1403
|
|
20231128,103200,70577640,5060,5060,5060,5060,0
|
|
20231128,103100,70577640,5060,5060,5060,5060,0
|
|
20231128,103000,70577640,5060,5060,5060,5060,69
|
|
20231128,102900,70228500,5060,5060,5060,5060,0
|
|
20231128,102800,70228500,5060,5060,5060,5060,0
|
|
20231128,102700,70228500,5060,5060,5060,5060,0
|
|
20231128,102600,70228500,5060,5060,5060,5060,0
|
|
20231128,102500,70228500,5060,5060,5060,5060,0
|
|
20231128,102400,70228500,5060,5070,5070,5060,24
|
|
20231128,102300,70107010,5070,5070,5070,5070,0
|
|
20231128,102200,70107010,5070,5070,5070,5070,0
|
|
20231128,102100,70107010,5070,5070,5070,5070,0
|
|
20231128,102000,70107010,5070,5070,5070,5070,3
|
|
20231128,101900,70091800,5070,5070,5070,5070,5
|
|
20231128,101800,70066450,5070,5060,5070,5060,31
|
|
20231128,101700,69909560,5060,5060,5060,5060,31
|
|
20231128,101600,69752700,5060,5060,5060,5060,196
|
|
20231128,101500,68760940,5050,5050,5050,5050,0
|
|
20231128,101400,68760940,5050,5050,5050,5050,25
|
|
20231128,101300,68634690,5060,5060,5060,5060,5
|
|
20231128,101200,68609390,5060,5060,5060,5060,101
|
|
20231128,101100,68098330,5060,5060,5060,5060,5
|
|
20231128,101000,68073030,5050,5050,5050,5050,500
|
|
20231128,100900,65548030,5060,5060,5060,5060,5
|
|
20231128,100800,65522730,5050,5060,5060,5050,185
|
|
20231128,100700,64587480,5060,5060,5060,5060,13
|
|
20231128,100600,64521700,5060,5060,5060,5060,6
|
|
20231128,100500,64491340,5060,5060,5060,5060,50
|
|
20231128,100400,64238340,5060,5060,5060,5060,101
|
|
20231128,100300,63727280,5060,5050,5060,5050,650
|
|
20231128,100200,60443780,5050,5050,5050,5050,187
|
|
20231128,100100,59499430,5060,5060,5060,5060,305
|
|
20231128,100000,57956130,5050,5050,5050,5050,1
|
|
20231128,095900,57951080,5050,5060,5060,5050,1217
|
|
20231128,095800,51805000,5060,5070,5070,5060,1998
|
|
20231128,095700,41685960,5070,5080,5080,5070,504
|
|
20231128,095600,39126740,5080,5080,5080,5080,1
|
|
20231128,095500,39121660,5080,5070,5080,5070,145
|
|
20231128,095400,38385410,5080,5080,5080,5080,173
|
|
20231128,095300,37506570,5080,5080,5080,5080,0
|
|
20231128,095200,37506570,5080,5080,5080,5080,0
|
|
20231128,095100,37506570,5080,5080,5080,5080,333
|
|
20231128,095000,35814930,5080,5080,5080,5080,5
|
|
20231128,094900,35789530,5080,5080,5080,5080,17
|
|
20231128,094800,35703170,5080,5080,5080,5080,892
|
|
20231128,094700,31171810,5100,5100,5100,5080,1121
|
|
20231128,094600,25456710,5100,5100,5100,5100,0
|
|
20231128,094500,25456710,5100,5100,5100,5100,0
|
|
20231128,094400,25456710,5100,5100,5100,5100,1
|
|
20231128,094300,25451610,5100,5100,5100,5100,5
|
|
20231128,094200,25426110,5100,5090,5100,5090,32
|
|
20231128,094100,25263220,5130,5130,5130,5130,0
|
|
20231128,094000,25263220,5130,5130,5130,5130,0
|
|
20231128,093900,25263220,5130,5130,5130,5130,1
|
|
20231128,093800,25258090,5130,5130,5130,5130,5
|
|
20231128,093700,25232440,5130,5130,5130,5130,1
|
|
20231128,093600,25227310,5140,5100,5140,5100,12
|
|
20231128,093500,25166070,5110,5110,5110,5110,1
|
|
20231128,093400,25160960,5110,5100,5160,5100,227
|
|
20231128,093300,23996860,5100,5100,5100,5100,0
|
|
20231128,093200,23996860,5100,5100,5100,5100,0
|
|
20231128,093100,23996860,5100,5100,5100,5100,15
|
|
20231128,093000,23920360,5100,5100,5100,5100,4
|
|
20231128,092900,23899960,5090,5090,5090,5090,0
|
|
20231128,092800,23899960,5090,5090,5090,5080,90
|
|
20231128,092700,23442260,5100,5100,5100,5100,157
|
|
20231128,092600,22641560,5100,5100,5100,5100,14
|
|
20231128,092500,22570160,5100,5100,5100,5100,0
|
|
20231128,092400,22570160,5100,5100,5100,5100,0
|
|
20231128,092300,22570160,5100,5110,5110,5100,130
|
|
20231128,092200,21907130,5140,5140,5140,5140,10
|
|
20231128,092100,21855730,5110,5110,5110,5110,0
|
|
20231128,092000,21855730,5110,5110,5110,5110,0
|
|
20231128,091900,21855730,5110,5110,5110,5110,634
|
|
20231128,091800,18615990,5130,5130,5130,5130,0
|
|
20231128,091700,18615990,5130,5130,5130,5130,434
|
|
20231128,091600,16389570,5130,5130,5130,5130,0
|
|
20231128,091500,16389570,5130,5140,5140,5130,505
|
|
20231128,091400,13798870,5130,5130,5130,5130,100
|
|
20231128,091300,13285870,5140,5140,5140,5140,10
|
|
20231128,091200,13234470,5130,5130,5130,5130,0
|
|
20231128,091100,13234470,5130,5130,5130,5130,0
|
|
20231128,091000,13234470,5130,5130,5130,5130,182
|
|
20231128,090900,12300810,5110,5110,5110,5110,0
|
|
20231128,090800,12300810,5110,5170,5170,5100,199
|
|
20231128,090700,11281280,5170,5170,5170,5170,40
|
|
20231128,090600,11074480,5180,5170,5180,5170,50
|
|
20231128,090500,10815570,5180,5160,5180,5160,128
|
|
20231128,090400,10153180,5160,5130,5160,5130,45
|
|
20231128,090300,9921550,5130,5110,5130,5110,23
|
|
20231128,090200,9803880,5100,5110,5110,5100,101
|
|
20231128,090100,9288770,5100,5070,5100,5070,63
|
|
20231128,090000,8967850,5060,5060,5080,5060,1771
|