650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,194700,963254380,8340,8340,8340,8340,7220
|
|
20231128,194600,963254380,8340,8340,8340,8340,0
|
|
20231128,194500,963254380,8340,8340,8340,8340,0
|
|
20231128,194400,963254380,8340,8340,8340,8340,0
|
|
20231128,194300,963254380,8340,8340,8340,8340,0
|
|
20231128,194200,963254380,8340,8340,8340,8340,0
|
|
20231128,194100,963254380,8340,8340,8340,8340,0
|
|
20231128,194000,963254380,8340,8340,8340,8340,0
|
|
20231128,193900,963254380,8340,8340,8340,8340,0
|
|
20231128,193800,963254380,8340,8340,8340,8340,0
|
|
20231128,193700,963254380,8340,8340,8340,8340,0
|
|
20231128,193600,963254380,8340,8340,8340,8340,0
|
|
20231128,193500,963254380,8340,8340,8340,8340,0
|
|
20231128,193400,963254380,8340,8340,8340,8340,0
|
|
20231128,193300,963254380,8340,8340,8340,8340,0
|
|
20231128,193200,963254380,8340,8340,8340,8340,0
|
|
20231128,193100,963254380,8340,8340,8340,8340,0
|
|
20231128,193000,963254380,8340,8340,8340,8340,0
|
|
20231128,192900,963254380,8340,8340,8340,8340,0
|
|
20231128,192800,963254380,8340,8340,8340,8340,0
|
|
20231128,192700,963254380,8340,8340,8340,8340,0
|
|
20231128,192600,963254380,8340,8340,8340,8340,0
|
|
20231128,192500,963254380,8340,8340,8340,8340,0
|
|
20231128,192400,963254380,8340,8340,8340,8340,0
|
|
20231128,192300,963254380,8340,8340,8340,8340,0
|
|
20231128,192200,963254380,8340,8340,8340,8340,0
|
|
20231128,192100,963254380,8340,8340,8340,8340,0
|
|
20231128,192000,963254380,8340,8340,8340,8340,0
|
|
20231128,191900,963254380,8340,8340,8340,8340,0
|
|
20231128,191800,963254380,8340,8340,8340,8340,0
|
|
20231128,191700,963254380,8340,8340,8340,8340,7220
|
|
20231128,191600,963254380,8340,8340,8340,8340,0
|
|
20231128,191500,963254380,8340,8340,8340,8340,0
|
|
20231128,191400,963254380,8340,8340,8340,8340,0
|
|
20231128,191300,963254380,8340,8340,8340,8340,0
|
|
20231128,191200,963254380,8340,8340,8340,8340,0
|
|
20231128,191100,963254380,8340,8340,8340,8340,0
|
|
20231128,191000,963254380,8340,8340,8340,8340,0
|
|
20231128,190900,963254380,8340,8340,8340,8340,0
|
|
20231128,190800,963254380,8340,8340,8340,8340,0
|
|
20231128,190700,963254380,8340,8340,8340,8340,0
|
|
20231128,190600,963254380,8340,8340,8340,8340,0
|
|
20231128,190500,963254380,8340,8340,8340,8340,0
|
|
20231128,190400,963254380,8340,8340,8340,8340,0
|
|
20231128,190300,963254380,8340,8340,8340,8340,0
|
|
20231128,190200,963254380,8340,8340,8340,8340,0
|
|
20231128,190100,963254380,8340,8340,8340,8340,0
|
|
20231128,190000,963254380,8340,8340,8340,8340,0
|
|
20231128,185900,963254380,8340,8340,8340,8340,0
|
|
20231128,185800,963254380,8340,8340,8340,8340,0
|
|
20231128,185700,963254380,8340,8340,8340,8340,0
|
|
20231128,185600,963254380,8340,8340,8340,8340,0
|
|
20231128,185500,963254380,8340,8340,8340,8340,0
|
|
20231128,185400,963254380,8340,8340,8340,8340,0
|
|
20231128,185300,963254380,8340,8340,8340,8340,0
|
|
20231128,185200,963254380,8340,8340,8340,8340,0
|
|
20231128,185100,963254380,8340,8340,8340,8340,0
|
|
20231128,185000,963254380,8340,8340,8340,8340,0
|
|
20231128,184900,963254380,8340,8340,8340,8340,0
|
|
20231128,184800,963254380,8340,8340,8340,8340,0
|
|
20231128,184700,963254380,8340,8340,8340,8340,7220
|
|
20231128,184600,963254380,8340,8340,8340,8340,0
|
|
20231128,184500,963254380,8340,8340,8340,8340,0
|
|
20231128,184400,963254380,8340,8340,8340,8340,0
|
|
20231128,184300,963254380,8340,8340,8340,8340,0
|
|
20231128,184200,963254380,8340,8340,8340,8340,0
|
|
20231128,184100,963254380,8340,8340,8340,8340,0
|
|
20231128,184000,963254380,8340,8340,8340,8340,0
|
|
20231128,183900,963254380,8340,8340,8340,8340,0
|
|
20231128,183800,963254380,8340,8340,8340,8340,0
|
|
20231128,183700,963254380,8340,8340,8340,8340,0
|
|
20231128,183600,963254380,8340,8340,8340,8340,0
|
|
20231128,183500,963254380,8340,8340,8340,8340,0
|
|
20231128,183400,963254380,8340,8340,8340,8340,0
|
|
20231128,183300,963254380,8340,8340,8340,8340,0
|
|
20231128,183200,963254380,8340,8340,8340,8340,0
|
|
20231128,183100,963254380,8340,8340,8340,8340,0
|
|
20231128,183000,963254380,8340,8340,8340,8340,0
|
|
20231128,182900,963254380,8340,8340,8340,8340,0
|
|
20231128,182800,963254380,8340,8340,8340,8340,0
|
|
20231128,182700,963254380,8340,8340,8340,8340,0
|
|
20231128,182600,963254380,8340,8340,8340,8340,0
|
|
20231128,182500,963254380,8340,8340,8340,8340,0
|
|
20231128,182400,963254380,8340,8340,8340,8340,0
|
|
20231128,182300,963254380,8340,8340,8340,8340,0
|
|
20231128,182200,963254380,8340,8340,8340,8340,0
|
|
20231128,182100,963254380,8340,8340,8340,8340,0
|
|
20231128,182000,963254380,8340,8340,8340,8340,0
|
|
20231128,181900,963254380,8340,8340,8340,8340,0
|
|
20231128,181800,963254380,8340,8340,8340,8340,0
|
|
20231128,181700,963254380,8340,8340,8340,8340,7220
|
|
20231128,181600,963254380,8340,8340,8340,8340,0
|
|
20231128,181500,963254380,8340,8340,8340,8340,0
|
|
20231128,181400,963254380,8340,8340,8340,8340,0
|
|
20231128,181300,963254380,8340,8340,8340,8340,0
|
|
20231128,181200,963254380,8340,8340,8340,8340,0
|
|
20231128,181100,963254380,8340,8340,8340,8340,0
|
|
20231128,181000,963254380,8340,8340,8340,8340,0
|
|
20231128,180900,963254380,8340,8340,8340,8340,0
|
|
20231128,180800,963254380,8340,8340,8340,8340,0
|
|
20231128,180700,963254380,8340,8340,8340,8340,0
|
|
20231128,180600,963254380,8340,8340,8340,8340,0
|
|
20231128,180500,963254380,8340,8340,8340,8340,0
|
|
20231128,180400,963254380,8340,8340,8340,8340,0
|
|
20231128,180300,963254380,8340,8340,8340,8340,0
|
|
20231128,180200,963254380,8340,8340,8340,8340,0
|
|
20231128,180100,963254380,8340,8340,8340,8340,0
|
|
20231128,180000,963254380,8340,8340,8340,8340,0
|
|
20231128,175900,963254380,8340,8340,8340,8340,0
|
|
20231128,175800,963254380,8340,8340,8340,8340,0
|
|
20231128,175700,963254380,8340,8340,8340,8340,0
|
|
20231128,175600,963254380,8340,8340,8340,8340,0
|
|
20231128,175500,963254380,8340,8340,8340,8340,0
|
|
20231128,175400,963254380,8340,8340,8340,8340,0
|
|
20231128,175300,963254380,8340,8340,8340,8340,0
|
|
20231128,175200,963254380,8340,8340,8340,8340,0
|
|
20231128,175100,963254380,8340,8340,8340,8340,0
|
|
20231128,175000,963254380,8340,8340,8340,8340,0
|
|
20231128,174900,963254380,8340,8340,8340,8340,0
|
|
20231128,174800,963254380,8340,8340,8340,8340,0
|
|
20231128,174700,963254380,8340,8340,8340,8340,7220
|
|
20231128,174600,963254380,8340,8340,8340,8340,0
|
|
20231128,174500,963254380,8340,8340,8340,8340,0
|
|
20231128,174400,963254380,8340,8340,8340,8340,0
|
|
20231128,174300,963254380,8340,8340,8340,8340,0
|
|
20231128,174200,963254380,8340,8340,8340,8340,0
|
|
20231128,174100,963254380,8340,8340,8340,8340,0
|
|
20231128,174000,963254380,8340,8340,8340,8340,0
|
|
20231128,173900,963254380,8340,8340,8340,8340,0
|
|
20231128,173800,963254380,8340,8340,8340,8340,0
|
|
20231128,173700,963254380,8340,8340,8340,8340,0
|
|
20231128,173600,963254380,8340,8340,8340,8340,0
|
|
20231128,173500,963254380,8340,8340,8340,8340,0
|
|
20231128,173400,963254380,8340,8340,8340,8340,0
|
|
20231128,173300,963254380,8340,8340,8340,8340,0
|
|
20231128,173200,963254380,8340,8340,8340,8340,0
|
|
20231128,173100,963254380,8340,8340,8340,8340,0
|
|
20231128,173000,963254380,8340,8340,8340,8340,0
|
|
20231128,172900,963254380,8340,8340,8340,8340,0
|
|
20231128,172800,963254380,8340,8340,8340,8340,0
|
|
20231128,172700,963254380,8340,8340,8340,8340,0
|
|
20231128,172600,963254380,8340,8340,8340,8340,0
|
|
20231128,172500,963254380,8340,8340,8340,8340,0
|
|
20231128,172400,963254380,8340,8340,8340,8340,0
|
|
20231128,172300,963254380,8340,8340,8340,8340,0
|
|
20231128,172200,963254380,8340,8340,8340,8340,0
|
|
20231128,172100,963254380,8340,8340,8340,8340,0
|
|
20231128,172000,963254380,8340,8340,8340,8340,0
|
|
20231128,171900,963254380,8340,8340,8340,8340,0
|
|
20231128,171800,963254380,8340,8340,8340,8340,0
|
|
20231128,171700,963254380,8340,8340,8340,8340,7220
|
|
20231128,171600,963254380,8340,8340,8340,8340,0
|
|
20231128,171500,963254380,8340,8340,8340,8340,0
|
|
20231128,171400,963254380,8340,8340,8340,8340,0
|
|
20231128,171300,963254380,8340,8340,8340,8340,0
|
|
20231128,171200,963254380,8340,8340,8340,8340,0
|
|
20231128,171100,963254380,8340,8340,8340,8340,0
|
|
20231128,171000,963254380,8340,8340,8340,8340,0
|
|
20231128,170900,963254380,8340,8340,8340,8340,0
|
|
20231128,170800,963254380,8340,8340,8340,8340,0
|
|
20231128,170700,963254380,8340,8340,8340,8340,0
|
|
20231128,170600,963254380,8340,8340,8340,8340,0
|
|
20231128,170500,963254380,8340,8340,8340,8340,0
|
|
20231128,170400,963254380,8340,8340,8340,8340,0
|
|
20231128,170300,963254380,8340,8340,8340,8340,0
|
|
20231128,170200,963254380,8340,8340,8340,8340,0
|
|
20231128,170100,963254380,8340,8340,8340,8340,0
|
|
20231128,170000,963254380,8340,8340,8340,8340,0
|
|
20231128,165900,963254380,8340,8340,8340,8340,0
|
|
20231128,165800,963254380,8340,8340,8340,8340,0
|
|
20231128,165700,963254380,8340,8340,8340,8340,0
|
|
20231128,165600,963254380,8340,8340,8340,8340,0
|
|
20231128,165500,963254380,8340,8340,8340,8340,0
|
|
20231128,165400,963254380,8340,8340,8340,8340,0
|
|
20231128,165300,963254380,8340,8340,8340,8340,0
|
|
20231128,165200,963254380,8340,8340,8340,8340,0
|
|
20231128,165100,963254380,8340,8340,8340,8340,0
|
|
20231128,165000,963254380,8340,8340,8340,8340,0
|
|
20231128,164900,963254380,8340,8340,8340,8340,0
|
|
20231128,164800,963254380,8340,8340,8340,8340,0
|
|
20231128,164700,963254380,8340,8340,8340,8340,7220
|
|
20231128,164600,963254380,8340,8340,8340,8340,0
|
|
20231128,164500,963254380,8340,8340,8340,8340,0
|
|
20231128,164400,963254380,8340,8340,8340,8340,0
|
|
20231128,164300,963254380,8340,8340,8340,8340,0
|
|
20231128,164200,963254380,8340,8340,8340,8340,0
|
|
20231128,164100,963254380,8340,8340,8340,8340,0
|
|
20231128,164000,963254380,8340,8340,8340,8340,0
|
|
20231128,163900,963254380,8340,8340,8340,8340,0
|
|
20231128,163800,963254380,8340,8340,8340,8340,0
|
|
20231128,163700,963254380,8340,8340,8340,8340,0
|
|
20231128,163600,963254380,8340,8340,8340,8340,0
|
|
20231128,163500,963254380,8340,8340,8340,8340,0
|
|
20231128,163400,963254380,8340,8340,8340,8340,0
|
|
20231128,163300,963254380,8340,8340,8340,8340,0
|
|
20231128,163200,963254380,8340,8340,8340,8340,0
|
|
20231128,163100,963254380,8340,8340,8340,8340,0
|
|
20231128,163000,963254380,8340,8340,8340,8340,0
|
|
20231128,162900,963254380,8340,8340,8340,8340,0
|
|
20231128,162800,963254380,8340,8340,8340,8340,0
|
|
20231128,162700,963254380,8340,8340,8340,8340,0
|
|
20231128,162600,963254380,8340,8340,8340,8340,0
|
|
20231128,162500,963254380,8340,8340,8340,8340,0
|
|
20231128,162400,963254380,8340,8340,8340,8340,0
|
|
20231128,162300,963254380,8340,8340,8340,8340,0
|
|
20231128,162200,963254380,8340,8340,8340,8340,0
|
|
20231128,162100,963254380,8340,8340,8340,8340,0
|
|
20231128,162000,963254380,8340,8340,8340,8340,0
|
|
20231128,161900,963254380,8340,8340,8340,8340,0
|
|
20231128,161800,963254380,8340,8340,8340,8340,0
|
|
20231128,161700,963254380,8340,8340,8340,8340,7220
|
|
20231128,161600,963254380,8340,8340,8340,8340,0
|
|
20231128,161500,963254380,8340,8340,8340,8340,0
|
|
20231128,161400,963254380,8340,8340,8340,8340,0
|
|
20231128,161300,963254380,8340,8340,8340,8340,0
|
|
20231128,161200,963254380,8340,8340,8340,8340,0
|
|
20231128,161100,963254380,8340,8340,8340,8340,0
|
|
20231128,161000,963254380,8340,8340,8340,8340,0
|
|
20231128,160900,963254380,8340,8340,8340,8340,0
|
|
20231128,160800,963254380,8340,8340,8340,8340,0
|
|
20231128,160700,963254380,8340,8340,8340,8340,0
|
|
20231128,160600,963254380,8340,8340,8340,8340,0
|
|
20231128,160500,963254380,8340,8340,8340,8340,0
|
|
20231128,160400,963254380,8340,8340,8340,8340,0
|
|
20231128,160300,963254380,8340,8340,8340,8340,0
|
|
20231128,160200,963254380,8340,8340,8340,8340,0
|
|
20231128,160100,963254380,8340,8340,8340,8340,0
|
|
20231128,160000,963254380,8340,8340,8340,8340,0
|
|
20231128,155900,963254380,8340,8340,8340,8340,0
|
|
20231128,155800,963254380,8340,8340,8340,8340,0
|
|
20231128,155700,963254380,8340,8340,8340,8340,0
|
|
20231128,155600,963254380,8340,8340,8340,8340,0
|
|
20231128,155500,963254380,8340,8340,8340,8340,0
|
|
20231128,155400,963254380,8340,8340,8340,8340,0
|
|
20231128,155300,963254380,8340,8340,8340,8340,0
|
|
20231128,155200,963254380,8340,8340,8340,8340,0
|
|
20231128,155100,963254380,8340,8340,8340,8340,0
|
|
20231128,155000,963254380,8340,8340,8340,8340,0
|
|
20231128,154900,963254380,8340,8340,8340,8340,0
|
|
20231128,154800,963254380,8340,8340,8340,8340,0
|
|
20231128,154700,963254380,8340,8340,8340,8340,7220
|
|
20231128,154600,963254380,8340,8340,8340,8340,0
|
|
20231128,154500,963254380,8340,8340,8340,8340,0
|
|
20231128,154400,963254380,8340,8340,8340,8340,0
|
|
20231128,154300,963254380,8340,8340,8340,8340,0
|
|
20231128,154200,963254380,8340,8340,8340,8340,0
|
|
20231128,154100,963254380,8340,8340,8340,8340,0
|
|
20231128,154000,963254380,8340,8340,8340,8340,0
|
|
20231128,153900,963254380,8340,8340,8340,8340,0
|
|
20231128,153800,963254380,8340,8340,8340,8340,0
|
|
20231128,153700,963254380,8340,8340,8340,8340,0
|
|
20231128,153600,963254380,8340,8340,8340,8340,0
|
|
20231128,153500,963254380,8340,8340,8340,8340,0
|
|
20231128,153400,963254380,8340,8340,8340,8340,0
|
|
20231128,153300,963254380,8340,8340,8340,8340,0
|
|
20231128,153200,963254380,8340,8340,8340,8340,0
|
|
20231128,153100,963254380,8340,8340,8340,8340,0
|
|
20231128,153000,963254380,8340,8340,8340,8340,7220
|
|
20231128,152900,903039580,8340,8340,8340,8340,0
|
|
20231128,152800,903039580,8340,8340,8340,8340,0
|
|
20231128,152700,903039580,8340,8340,8340,8340,0
|
|
20231128,152600,903039580,8340,8340,8340,8340,0
|
|
20231128,152500,903039580,8340,8340,8340,8340,0
|
|
20231128,152400,903039580,8340,8340,8340,8340,0
|
|
20231128,152300,903039580,8340,8340,8340,8340,0
|
|
20231128,152200,903039580,8340,8340,8340,8340,0
|
|
20231128,152100,903039580,8340,8340,8340,8340,0
|
|
20231128,152000,903039580,8340,8340,8340,8340,0
|
|
20231128,151900,903039580,8340,8330,8340,8320,321
|
|
20231128,151800,900365440,8330,8330,8330,8330,144
|
|
20231128,151700,899165920,8320,8300,8320,8300,709
|
|
20231128,151600,893271420,8300,8310,8310,8300,253
|
|
20231128,151500,891169020,8310,8310,8310,8300,1570
|
|
20231128,151400,878127370,8300,8300,8300,8300,40
|
|
20231128,151300,877795370,8310,8310,8310,8310,0
|
|
20231128,151200,877795370,8310,8300,8310,8300,284
|
|
20231128,151100,875438140,8290,8290,8290,8290,16
|
|
20231128,151000,875305500,8290,8290,8290,8290,50
|
|
20231128,150900,874891000,8290,8290,8300,8290,232
|
|
20231128,150800,872967210,8300,8300,8300,8300,50
|
|
20231128,150700,872552210,8300,8300,8300,8300,320
|
|
20231128,150600,869896210,8300,8300,8300,8300,24
|
|
20231128,150500,869697010,8290,8290,8290,8290,0
|
|
20231128,150400,869697010,8290,8290,8290,8290,33
|
|
20231128,150300,869423440,8300,8300,8300,8300,0
|
|
20231128,150200,869423440,8300,8280,8300,8280,23
|
|
20231128,150100,869232900,8290,8290,8300,8290,928
|
|
20231128,150000,861531300,8280,8280,8280,8280,24
|
|
20231128,145900,861332580,8280,8260,8280,8260,5
|
|
20231128,145800,861291260,8290,8260,8290,8260,544
|
|
20231128,145700,856781530,8290,8270,8290,8270,392
|
|
20231128,145600,853539670,8270,8270,8270,8270,0
|
|
20231128,145500,853539670,8270,8270,8270,8270,29
|
|
20231128,145400,853299840,8290,8290,8290,8290,4
|
|
20231128,145300,853266680,8290,8290,8290,8290,1
|
|
20231128,145200,853258390,8270,8270,8270,8270,1
|
|
20231128,145100,853250120,8270,8270,8270,8270,1
|
|
20231128,145000,853241850,8290,8280,8290,8280,300
|
|
20231128,144900,850756040,8280,8280,8280,8280,0
|
|
20231128,144800,850756040,8280,8280,8280,8270,130
|
|
20231128,144700,849680640,8280,8280,8280,8280,193
|
|
20231128,144600,848082600,8280,8290,8290,8280,50
|
|
20231128,144500,847668300,8290,8290,8290,8290,20
|
|
20231128,144400,847502500,8290,8290,8300,8290,168
|
|
20231128,144300,846109770,8290,8280,8290,8280,190
|
|
20231128,144200,844536560,8270,8280,8280,8270,101
|
|
20231128,144100,843700290,8280,8280,8280,8280,15
|
|
20231128,144000,843576090,8270,8270,8270,8270,11
|
|
20231128,143900,843485120,8280,8280,8280,8280,12
|
|
20231128,143800,843385760,8270,8270,8270,8270,0
|
|
20231128,143700,843385760,8270,8280,8280,8270,305
|
|
20231128,143600,840863360,8280,8280,8280,8280,11
|
|
20231128,143500,840772280,8280,8280,8280,8280,9
|
|
20231128,143400,840697760,8280,8270,8280,8270,11
|
|
20231128,143300,840606730,8280,8270,8290,8270,126
|
|
20231128,143200,839563360,8270,8270,8270,8270,92
|
|
20231128,143100,838802520,8270,8270,8270,8270,0
|
|
20231128,143000,838802520,8270,8270,8270,8270,0
|
|
20231128,142900,838802520,8270,8270,8270,8270,1
|
|
20231128,142800,838794250,8260,8260,8260,8260,0
|
|
20231128,142700,838794250,8260,8260,8260,8250,1172
|
|
20231128,142600,829123880,8250,8250,8250,8250,0
|
|
20231128,142500,829123880,8250,8250,8250,8250,1
|
|
20231128,142400,829115630,8250,8250,8250,8240,2011
|
|
20231128,142300,812524940,8250,8250,8250,8250,7
|
|
20231128,142200,812467190,8250,8250,8250,8250,192
|
|
20231128,142100,810883190,8250,8260,8260,8250,78
|
|
20231128,142000,810239170,8260,8270,8270,8260,21
|
|
20231128,141900,810065510,8270,8270,8270,8270,1
|
|
20231128,141800,810057240,8260,8260,8260,8260,80
|
|
20231128,141700,809396440,8270,8270,8270,8270,57
|
|
20231128,141600,808925050,8260,8260,8260,8260,0
|
|
20231128,141500,808925050,8260,8260,8260,8260,0
|
|
20231128,141400,808925050,8260,8250,8260,8250,122
|
|
20231128,141300,807918470,8250,8250,8250,8250,0
|
|
20231128,141200,807918470,8250,8280,8280,8250,635
|
|
20231128,141100,802676410,8290,8290,8290,8290,186
|
|
20231128,141000,801134470,8300,8300,8300,8300,0
|
|
20231128,140900,801134470,8300,8300,8300,8300,0
|
|
20231128,140800,801134470,8300,8300,8300,8300,0
|
|
20231128,140700,801134470,8300,8300,8300,8300,0
|
|
20231128,140600,801134470,8300,8300,8300,8300,201
|
|
20231128,140500,799466170,8290,8280,8290,8280,50
|
|
20231128,140400,799051680,8280,8280,8280,8280,3
|
|
20231128,140300,799026840,8300,8300,8300,8300,25
|
|
20231128,140200,798819340,8300,8280,8300,8280,72
|
|
20231128,140100,798222500,8300,8290,8300,8290,26
|
|
20231128,140000,798006920,8290,8290,8300,8290,121
|
|
20231128,135900,797003820,8280,8280,8280,8280,150
|
|
20231128,135800,795761820,8280,8280,8280,8280,112
|
|
20231128,135700,794834460,8280,8280,8280,8280,0
|
|
20231128,135600,794834460,8280,8280,8280,8280,11
|
|
20231128,135500,794743380,8260,8260,8280,8260,74
|
|
20231128,135400,794132120,8250,8250,8250,8250,0
|
|
20231128,135300,794132120,8250,8250,8250,8250,1473
|
|
20231128,135200,781979870,8240,8250,8250,8240,213
|
|
20231128,135100,780224680,8250,8250,8250,8250,17
|
|
20231128,135000,780084430,8250,8250,8250,8250,136
|
|
20231128,134900,778962430,8250,8250,8270,8250,213
|
|
20231128,134800,777205090,8250,8280,8280,8250,156
|
|
20231128,134700,775916140,8280,8280,8280,8280,0
|
|
20231128,134600,775916140,8280,8280,8280,8280,6
|
|
20231128,134500,775866460,8280,8250,8280,8250,152
|
|
20231128,134400,774611300,8270,8270,8270,8250,503
|
|
20231128,134300,770461510,8250,8290,8290,8250,820
|
|
20231128,134200,763693810,8290,8300,8300,8290,32
|
|
20231128,134100,763428420,8290,8290,8290,8290,2
|
|
20231128,134000,763411840,8310,8310,8310,8310,1
|
|
20231128,133900,763403530,8290,8300,8300,8290,78
|
|
20231128,133800,762756580,8300,8300,8300,8300,222
|
|
20231128,133700,760913980,8320,8320,8320,8320,10
|
|
20231128,133600,760830780,8330,8310,8330,8310,20
|
|
20231128,133500,760664420,8300,8290,8300,8290,910
|
|
20231128,133400,753111880,8300,8300,8300,8300,26
|
|
20231128,133300,752896080,8300,8300,8300,8300,103
|
|
20231128,133200,752041180,8310,8300,8310,8300,40
|
|
20231128,133100,751708990,8300,8300,8300,8300,619
|
|
20231128,133000,746571290,8300,8310,8310,8300,95
|
|
20231128,132900,745781850,8330,8330,8330,8330,1
|
|
20231128,132800,745773520,8340,8340,8340,8340,55
|
|
20231128,132700,745314820,8340,8330,8340,8320,562
|
|
20231128,132600,740635190,8330,8330,8330,8320,60
|
|
20231128,132500,740135460,8330,8330,8340,8330,503
|
|
20231128,132400,735941470,8330,8320,8340,8320,13
|
|
20231128,132300,735833200,8340,8330,8340,8320,1298
|
|
20231128,132200,725015070,8320,8300,8320,8300,626
|
|
20231128,132100,719814750,8300,8290,8310,8290,5071
|
|
20231128,132000,677714510,8290,8290,8290,8280,10
|
|
20231128,131900,677631620,8280,8280,8280,8280,1
|
|
20231128,131800,677623340,8280,8280,8280,8280,0
|
|
20231128,131700,677623340,8280,8280,8280,8280,0
|
|
20231128,131600,677623340,8280,8280,8280,8280,135
|
|
20231128,131500,676505540,8280,8280,8280,8280,0
|
|
20231128,131400,676505540,8280,8260,8280,8260,264
|
|
20231128,131300,674322360,8260,8260,8260,8260,254
|
|
20231128,131200,672224320,8280,8270,8280,8270,30
|
|
20231128,131100,671975930,8280,8280,8280,8280,0
|
|
20231128,131000,671975930,8280,8260,8280,8260,700
|
|
20231128,130900,666180150,8260,8250,8260,8250,202
|
|
20231128,130800,664513630,8250,8260,8260,8250,201
|
|
20231128,130700,662853730,8280,8260,8280,8260,2
|
|
20231128,130600,662837190,8260,8260,8260,8260,0
|
|
20231128,130500,662837190,8260,8260,8260,8260,0
|
|
20231128,130400,662837190,8260,8290,8290,8260,162
|
|
20231128,130300,661498410,8250,8250,8250,8250,20
|
|
20231128,130200,661333410,8300,8250,8300,8250,3
|
|
20231128,130100,661308610,8300,8300,8300,8300,199
|
|
20231128,130000,659656910,8300,8280,8300,8280,48
|
|
20231128,125900,659259320,8300,8300,8300,8300,0
|
|
20231128,125800,659259320,8300,8280,8300,8280,3000
|
|
20231128,125700,634362180,8270,8250,8270,8250,11
|
|
20231128,125600,634271410,8250,8250,8250,8250,1
|
|
20231128,125500,634263160,8250,8250,8250,8250,15
|
|
20231128,125400,634139410,8240,8250,8250,8240,64
|
|
20231128,125300,633612040,8250,8250,8250,8250,99
|
|
20231128,125200,632795290,8250,8270,8270,8250,88
|
|
20231128,125100,632067550,8270,8270,8270,8270,81
|
|
20231128,125000,631397680,8290,8290,8290,8290,0
|
|
20231128,124900,631397680,8290,8290,8290,8290,0
|
|
20231128,124800,631397680,8290,8290,8290,8290,179
|
|
20231128,124700,629913770,8290,8290,8290,8290,30
|
|
20231128,124600,629665070,8290,8290,8290,8290,48
|
|
20231128,124500,629267150,8290,8290,8290,8290,0
|
|
20231128,124400,629267150,8290,8240,8290,8240,51
|
|
20231128,124300,628845410,8240,8280,8280,8240,710
|
|
20231128,124200,622970890,8280,8290,8310,8280,477
|
|
20231128,124100,619007860,8300,8330,8330,8300,373
|
|
20231128,124000,615909170,8320,8290,8320,8290,1848
|
|
20231128,123900,600566160,8290,8270,8290,8270,1883
|
|
20231128,123800,584984200,8260,8250,8260,8250,1411
|
|
20231128,123700,573332330,8250,8250,8250,8250,3
|
|
20231128,123600,573307580,8210,8210,8210,8210,0
|
|
20231128,123500,573307580,8210,8210,8260,8210,126
|
|
20231128,123400,572268120,8210,8260,8260,8210,1313
|
|
20231128,123300,561439700,8260,8240,8260,8240,1911
|
|
20231128,123200,545680660,8240,8240,8240,8240,11
|
|
20231128,123100,545590020,8210,8220,8220,8210,398
|
|
20231128,123000,542321850,8230,8230,8230,8230,507
|
|
20231128,122900,538149240,8240,8240,8240,8240,77
|
|
20231128,122800,537514760,8240,8220,8240,8220,300
|
|
20231128,122700,535043240,8210,8210,8210,8210,100
|
|
20231128,122600,534222240,8220,8240,8240,8220,647
|
|
20231128,122500,528903860,8240,8240,8240,8240,0
|
|
20231128,122400,528903860,8240,8240,8240,8240,0
|
|
20231128,122300,528903860,8240,8220,8250,8220,2041
|
|
20231128,122200,512093210,8220,8220,8220,8220,0
|
|
20231128,122100,512093210,8220,8180,8220,8180,1035
|
|
20231128,122000,503596770,8180,8210,8210,8180,145
|
|
20231128,121900,502410470,8220,8220,8220,8220,13
|
|
20231128,121800,502303610,8230,8230,8230,8230,50
|
|
20231128,121700,501892110,8230,8230,8230,8230,0
|
|
20231128,121600,501892110,8230,8230,8230,8230,4
|
|
20231128,121500,501859190,8240,8240,8240,8240,0
|
|
20231128,121400,501859190,8240,8200,8240,8200,244
|
|
20231128,121300,499854930,8250,8250,8250,8250,1
|
|
20231128,121200,499846680,8190,8200,8250,8190,3012
|
|
20231128,121100,475033540,8200,8200,8200,8200,302
|
|
20231128,121000,472557140,8200,8220,8220,8200,1212
|
|
20231128,120900,462616440,8230,8230,8230,8230,132
|
|
20231128,120800,461530080,8230,8250,8250,8230,21
|
|
20231128,120700,461357090,8250,8230,8250,8230,80
|
|
20231128,120600,460697220,8240,8210,8240,8210,405
|
|
20231128,120500,457364880,8240,8240,8240,8240,21
|
|
20231128,120400,457191840,8240,8200,8240,8200,404
|
|
20231128,120300,453878910,8210,8220,8220,8210,155
|
|
20231128,120200,452605130,8230,8230,8230,8230,128
|
|
20231128,120100,451551690,8230,8220,8230,8210,214
|
|
20231128,120000,449794530,8230,8230,8240,8230,162
|
|
20231128,115900,448461160,8240,8200,8240,8190,1061
|
|
20231128,115800,439741610,8230,8200,8250,8200,437
|
|
20231128,115700,436153920,8200,8210,8210,8200,1754
|
|
20231128,115600,421754750,8220,8200,8220,8200,229
|
|
20231128,115500,419874900,8200,8220,8230,8200,371
|
|
20231128,115400,416824240,8230,8250,8280,8230,1917
|
|
20231128,115300,400995570,8250,8240,8260,8240,367
|
|
20231128,115200,397970620,8230,8160,8250,8160,3175
|
|
20231128,115100,371928860,8160,8140,8160,8140,1806
|
|
20231128,115000,357214280,8140,8120,8140,8120,748
|
|
20231128,114900,351136300,8120,8100,8120,8100,212
|
|
20231128,114800,349415100,8120,8120,8120,8120,100
|
|
20231128,114700,348603100,8120,8120,8120,8120,377
|
|
20231128,114600,345541860,8110,8110,8110,8110,201
|
|
20231128,114500,343911750,8110,8080,8110,8080,4303
|
|
20231128,114400,309069710,8070,8060,8070,8060,623
|
|
20231128,114300,304042370,8060,8060,8060,8060,506
|
|
20231128,114200,299964010,8060,8060,8060,8060,0
|
|
20231128,114100,299964010,8060,8060,8060,8060,0
|
|
20231128,114000,299964010,8060,8060,8060,8060,0
|
|
20231128,113900,299964010,8060,8060,8060,8060,1
|
|
20231128,113800,299955950,8060,8060,8060,8060,0
|
|
20231128,113700,299955950,8060,8060,8060,8060,0
|
|
20231128,113600,299955950,8060,8060,8060,8060,50
|
|
20231128,113500,299552950,8050,8050,8050,8050,0
|
|
20231128,113400,299552950,8050,8050,8050,8050,0
|
|
20231128,113300,299552950,8050,8050,8050,8050,237
|
|
20231128,113200,297645100,8050,8050,8050,8050,7
|
|
20231128,113100,297588750,8050,8040,8050,8040,218
|
|
20231128,113000,295834530,8040,8040,8040,8040,0
|
|
20231128,112900,295834530,8040,8040,8040,8040,0
|
|
20231128,112800,295834530,8040,8040,8040,8040,0
|
|
20231128,112700,295834530,8040,8040,8040,8040,0
|
|
20231128,112600,295834530,8040,8040,8040,8040,0
|
|
20231128,112500,295834530,8040,8040,8040,8040,224
|
|
20231128,112400,294033570,8030,8030,8030,8030,153
|
|
20231128,112300,292804980,8010,8010,8010,8010,0
|
|
20231128,112200,292804980,8010,8010,8010,8010,0
|
|
20231128,112100,292804980,8010,8010,8010,8010,35
|
|
20231128,112000,292524630,8010,8030,8030,8010,659
|
|
20231128,111900,287242150,8030,8030,8030,8030,0
|
|
20231128,111800,287242150,8030,8030,8030,8030,0
|
|
20231128,111700,287242150,8030,8030,8030,8030,0
|
|
20231128,111600,287242150,8030,8030,8030,8030,1
|
|
20231128,111500,287234120,8040,8040,8040,8040,0
|
|
20231128,111400,287234120,8040,8040,8040,8040,46
|
|
20231128,111300,286864280,8040,8040,8040,8040,0
|
|
20231128,111200,286864280,8040,8040,8040,8040,236
|
|
20231128,111100,284966840,8070,8070,8070,8070,0
|
|
20231128,111000,284966840,8070,8070,8070,8070,0
|
|
20231128,110900,284966840,8070,8070,8070,8070,13
|
|
20231128,110800,284861930,8070,8070,8070,8070,0
|
|
20231128,110700,284861930,8070,8070,8070,8070,0
|
|
20231128,110600,284861930,8070,8070,8070,8070,139
|
|
20231128,110500,283740200,8070,8070,8070,8070,198
|
|
20231128,110400,282142340,8050,8050,8050,8050,0
|
|
20231128,110300,282142340,8050,8050,8050,8050,0
|
|
20231128,110200,282142340,8050,8030,8050,8030,1074
|
|
20231128,110100,273504340,8030,8030,8030,8030,16
|
|
20231128,110000,273375860,8030,8020,8030,8020,126
|
|
20231128,105900,272364620,8020,8020,8020,8020,33
|
|
20231128,105800,272099960,8030,8020,8030,8020,114
|
|
20231128,105700,271184660,8000,8000,8000,8000,28
|
|
20231128,105600,270960660,8010,8010,8010,8010,0
|
|
20231128,105500,270960660,8010,8010,8010,8010,0
|
|
20231128,105400,270960660,8010,8010,8010,8010,0
|
|
20231128,105300,270960660,8010,8010,8010,8010,3
|
|
20231128,105200,270936630,8020,8020,8020,8020,88
|
|
20231128,105100,270230870,8010,8000,8010,8000,11
|
|
20231128,105000,270142860,8000,8000,8000,8000,10
|
|
20231128,104900,270062860,8000,8000,8000,8000,0
|
|
20231128,104800,270062860,8000,8000,8000,8000,2902
|
|
20231128,104700,246846860,7990,7990,7990,7990,50
|
|
20231128,104600,246447360,8000,7990,8000,7990,333
|
|
20231128,104500,243786680,8000,8000,8000,8000,232
|
|
20231128,104400,241930680,8000,8000,8000,8000,0
|
|
20231128,104300,241930680,8000,8000,8000,8000,0
|
|
20231128,104200,241930680,8000,8000,8000,8000,0
|
|
20231128,104100,241930680,8000,8000,8000,8000,0
|
|
20231128,104000,241930680,8000,8000,8000,8000,1
|
|
20231128,103900,241922680,8000,8000,8000,8000,0
|
|
20231128,103800,241922680,8000,8000,8000,8000,0
|
|
20231128,103700,241922680,8000,8000,8000,8000,19
|
|
20231128,103600,241770680,8010,8010,8010,8010,0
|
|
20231128,103500,241770680,8010,8010,8010,8010,10
|
|
20231128,103400,241690580,8010,8010,8010,8010,0
|
|
20231128,103300,241690580,8010,8010,8010,8010,0
|
|
20231128,103200,241690580,8010,8010,8010,8010,965
|
|
20231128,103100,233960930,8010,8010,8010,8010,0
|
|
20231128,103000,233960930,8010,8010,8010,8010,35
|
|
20231128,102900,233680580,8020,8020,8020,8020,1
|
|
20231128,102800,233672560,8020,8020,8020,8020,2
|
|
20231128,102700,233656520,8020,8020,8020,8020,1
|
|
20231128,102600,233648500,8030,8030,8030,8030,5
|
|
20231128,102500,233608350,8050,8050,8050,8050,0
|
|
20231128,102400,233608350,8050,8050,8050,8050,0
|
|
20231128,102300,233608350,8050,8050,8050,8050,0
|
|
20231128,102200,233608350,8050,8050,8050,8050,1
|
|
20231128,102100,233600300,8030,8030,8030,8030,0
|
|
20231128,102000,233600300,8030,8030,8030,8030,90
|
|
20231128,101900,232877600,8010,8010,8010,8010,10
|
|
20231128,101800,232797500,8010,8010,8010,8010,0
|
|
20231128,101700,232797500,8010,8010,8010,8010,10
|
|
20231128,101600,232717400,8050,8050,8050,8050,1
|
|
20231128,101500,232709350,8030,8030,8030,8030,127
|
|
20231128,101400,231689540,8030,8030,8030,8030,0
|
|
20231128,101300,231689540,8030,8030,8030,8030,1
|
|
20231128,101200,231681510,8000,8000,8000,8000,0
|
|
20231128,101100,231681510,8000,8000,8000,8000,156
|
|
20231128,101000,230433510,8050,8050,8050,8050,4
|
|
20231128,100900,230401310,8060,8060,8060,8060,0
|
|
20231128,100800,230401310,8060,8000,8070,8000,1440
|
|
20231128,100700,218821390,7960,7960,7960,7950,2123
|
|
20231128,100600,201926960,7960,7960,7960,7960,1
|
|
20231128,100500,201919000,7960,7920,7960,7920,902
|
|
20231128,100400,194763870,7930,7930,7930,7930,544
|
|
20231128,100300,190449950,7940,7940,7940,7940,10
|
|
20231128,100200,190370550,7950,7950,7950,7950,110
|
|
20231128,100100,189496050,7950,7950,7950,7930,1212
|
|
20231128,100000,179863560,7960,7960,7960,7960,274
|
|
20231128,095900,177682520,7970,7970,7970,7960,46
|
|
20231128,095800,177316160,7960,7980,7980,7960,294
|
|
20231128,095700,174972990,7970,8000,8000,7970,151
|
|
20231128,095600,173768490,7980,8000,8000,7980,103
|
|
20231128,095500,172946490,8030,7950,8030,7950,1001
|
|
20231128,095400,164945240,7940,7950,7950,7940,215
|
|
20231128,095300,163236140,7950,7950,7950,7950,100
|
|
20231128,095200,162441140,7950,7970,7970,7950,448
|
|
20231128,095100,158876670,7960,7960,7970,7960,362
|
|
20231128,095000,155993150,7970,7980,7980,7970,386
|
|
20231128,094900,152914880,7980,7980,7980,7980,0
|
|
20231128,094800,152914880,7980,7980,7980,7980,111
|
|
20231128,094700,152029100,7980,7960,7980,7960,11
|
|
20231128,094600,151941520,7960,7960,7960,7960,17
|
|
20231128,094500,151806200,7980,7980,7980,7980,1
|
|
20231128,094400,151798220,7960,7960,7960,7960,0
|
|
20231128,094300,151798220,7960,7960,7960,7960,38
|
|
20231128,094200,151495740,7960,7960,7960,7960,10
|
|
20231128,094100,151416140,7960,7950,7960,7950,125
|
|
20231128,094000,150421260,7930,7930,7930,7930,27
|
|
20231128,093900,150207150,7930,7930,7930,7930,30
|
|
20231128,093800,149969250,7930,7930,7930,7930,0
|
|
20231128,093700,149969250,7930,7940,7940,7930,293
|
|
20231128,093600,147645560,7950,7950,7950,7950,47
|
|
20231128,093500,147271910,7980,7980,7980,7980,0
|
|
20231128,093400,147271910,7980,7950,7980,7950,51
|
|
20231128,093300,146866430,7950,7950,7950,7950,3
|
|
20231128,093200,146842580,7990,7990,7990,7990,1
|
|
20231128,093100,146834590,7990,7990,7990,7990,3
|
|
20231128,093000,146810620,7990,7990,7990,7990,13
|
|
20231128,092900,146706750,7990,7990,7990,7990,10
|
|
20231128,092800,146626850,7930,7930,7930,7930,0
|
|
20231128,092700,146626850,7930,7940,7940,7930,970
|
|
20231128,092600,138933450,7940,7950,7950,7940,320
|
|
20231128,092500,136391620,7990,7990,7990,7990,1
|
|
20231128,092400,136383630,7990,7990,7990,7990,1
|
|
20231128,092300,136375640,7940,7930,7940,7900,797
|
|
20231128,092200,130069830,7940,7960,7970,7940,3374
|
|
20231128,092100,103274890,7960,7970,7980,7950,2562
|
|
20231128,092000,82859170,7980,7980,7980,7980,712
|
|
20231128,091900,77177410,7980,7990,8010,7980,650
|
|
20231128,091800,71989010,8000,8010,8010,8000,1553
|
|
20231128,091700,59564970,8050,8020,8050,8020,135
|
|
20231128,091600,58482240,8030,8030,8030,8030,0
|
|
20231128,091500,58482240,8030,8030,8030,8030,0
|
|
20231128,091400,58482240,8030,8060,8070,8030,13
|
|
20231128,091300,58377610,8060,8040,8070,8040,42
|
|
20231128,091200,58039050,8030,8050,8050,8030,148
|
|
20231128,091100,56849910,8080,8080,8080,8080,0
|
|
20231128,091000,56849910,8080,8070,8080,8070,8
|
|
20231128,090900,56785340,8080,8090,8090,8030,127
|
|
20231128,090800,55758110,8020,8110,8110,8020,6
|
|
20231128,090700,55709790,8110,8050,8110,8020,152
|
|
20231128,090600,54489730,8130,8030,8130,8010,729
|
|
20231128,090500,48639850,8140,8050,8140,8030,2511
|
|
20231128,090400,28464540,8050,8050,8060,8030,951
|
|
20231128,090300,20816710,8050,8060,8060,8050,3
|
|
20231128,090200,20792540,8060,8090,8140,8060,126
|
|
20231128,090100,19767870,8130,8020,8130,8010,2070
|
|
20231128,090000,3101840,8120,8120,8120,8120,382
|