670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,200700,285744490,7610,7610,7610,7610,1007
|
|
20231128,200600,285744490,7610,7610,7610,7610,0
|
|
20231128,200500,285744490,7610,7610,7610,7610,0
|
|
20231128,200400,285744490,7610,7610,7610,7610,0
|
|
20231128,200300,285744490,7610,7610,7610,7610,0
|
|
20231128,200200,285744490,7610,7610,7610,7610,0
|
|
20231128,200100,285744490,7610,7610,7610,7610,0
|
|
20231128,200000,285744490,7610,7610,7610,7610,0
|
|
20231128,195900,285744490,7610,7610,7610,7610,0
|
|
20231128,195800,285744490,7610,7610,7610,7610,0
|
|
20231128,195700,285744490,7610,7610,7610,7610,0
|
|
20231128,195600,285744490,7610,7610,7610,7610,0
|
|
20231128,195500,285744490,7610,7610,7610,7610,0
|
|
20231128,195400,285744490,7610,7610,7610,7610,0
|
|
20231128,195300,285744490,7610,7610,7610,7610,0
|
|
20231128,195200,285744490,7610,7610,7610,7610,0
|
|
20231128,195100,285744490,7610,7610,7610,7610,0
|
|
20231128,195000,285744490,7610,7610,7610,7610,0
|
|
20231128,194900,285744490,7610,7610,7610,7610,0
|
|
20231128,194800,285744490,7610,7610,7610,7610,0
|
|
20231128,194700,285744490,7610,7610,7610,7610,0
|
|
20231128,194600,285744490,7610,7610,7610,7610,0
|
|
20231128,194500,285744490,7610,7610,7610,7610,0
|
|
20231128,194400,285744490,7610,7610,7610,7610,0
|
|
20231128,194300,285744490,7610,7610,7610,7610,0
|
|
20231128,194200,285744490,7610,7610,7610,7610,0
|
|
20231128,194100,285744490,7610,7610,7610,7610,0
|
|
20231128,194000,285744490,7610,7610,7610,7610,0
|
|
20231128,193900,285744490,7610,7610,7610,7610,0
|
|
20231128,193800,285744490,7610,7610,7610,7610,0
|
|
20231128,193700,285744490,7610,7610,7610,7610,1007
|
|
20231128,193600,285744490,7610,7610,7610,7610,0
|
|
20231128,193500,285744490,7610,7610,7610,7610,0
|
|
20231128,193400,285744490,7610,7610,7610,7610,0
|
|
20231128,193300,285744490,7610,7610,7610,7610,0
|
|
20231128,193200,285744490,7610,7610,7610,7610,0
|
|
20231128,193100,285744490,7610,7610,7610,7610,0
|
|
20231128,193000,285744490,7610,7610,7610,7610,0
|
|
20231128,192900,285744490,7610,7610,7610,7610,0
|
|
20231128,192800,285744490,7610,7610,7610,7610,0
|
|
20231128,192700,285744490,7610,7610,7610,7610,0
|
|
20231128,192600,285744490,7610,7610,7610,7610,0
|
|
20231128,192500,285744490,7610,7610,7610,7610,0
|
|
20231128,192400,285744490,7610,7610,7610,7610,0
|
|
20231128,192300,285744490,7610,7610,7610,7610,0
|
|
20231128,192200,285744490,7610,7610,7610,7610,0
|
|
20231128,192100,285744490,7610,7610,7610,7610,0
|
|
20231128,192000,285744490,7610,7610,7610,7610,0
|
|
20231128,191900,285744490,7610,7610,7610,7610,0
|
|
20231128,191800,285744490,7610,7610,7610,7610,0
|
|
20231128,191700,285744490,7610,7610,7610,7610,0
|
|
20231128,191600,285744490,7610,7610,7610,7610,0
|
|
20231128,191500,285744490,7610,7610,7610,7610,0
|
|
20231128,191400,285744490,7610,7610,7610,7610,0
|
|
20231128,191300,285744490,7610,7610,7610,7610,0
|
|
20231128,191200,285744490,7610,7610,7610,7610,0
|
|
20231128,191100,285744490,7610,7610,7610,7610,0
|
|
20231128,191000,285744490,7610,7610,7610,7610,0
|
|
20231128,190900,285744490,7610,7610,7610,7610,0
|
|
20231128,190800,285744490,7610,7610,7610,7610,0
|
|
20231128,190700,285744490,7610,7610,7610,7610,1007
|
|
20231128,190600,285744490,7610,7610,7610,7610,0
|
|
20231128,190500,285744490,7610,7610,7610,7610,0
|
|
20231128,190400,285744490,7610,7610,7610,7610,0
|
|
20231128,190300,285744490,7610,7610,7610,7610,0
|
|
20231128,190200,285744490,7610,7610,7610,7610,0
|
|
20231128,190100,285744490,7610,7610,7610,7610,0
|
|
20231128,190000,285744490,7610,7610,7610,7610,0
|
|
20231128,185900,285744490,7610,7610,7610,7610,0
|
|
20231128,185800,285744490,7610,7610,7610,7610,0
|
|
20231128,185700,285744490,7610,7610,7610,7610,0
|
|
20231128,185600,285744490,7610,7610,7610,7610,0
|
|
20231128,185500,285744490,7610,7610,7610,7610,0
|
|
20231128,185400,285744490,7610,7610,7610,7610,0
|
|
20231128,185300,285744490,7610,7610,7610,7610,0
|
|
20231128,185200,285744490,7610,7610,7610,7610,0
|
|
20231128,185100,285744490,7610,7610,7610,7610,0
|
|
20231128,185000,285744490,7610,7610,7610,7610,0
|
|
20231128,184900,285744490,7610,7610,7610,7610,0
|
|
20231128,184800,285744490,7610,7610,7610,7610,0
|
|
20231128,184700,285744490,7610,7610,7610,7610,0
|
|
20231128,184600,285744490,7610,7610,7610,7610,0
|
|
20231128,184500,285744490,7610,7610,7610,7610,0
|
|
20231128,184400,285744490,7610,7610,7610,7610,0
|
|
20231128,184300,285744490,7610,7610,7610,7610,0
|
|
20231128,184200,285744490,7610,7610,7610,7610,0
|
|
20231128,184100,285744490,7610,7610,7610,7610,0
|
|
20231128,184000,285744490,7610,7610,7610,7610,0
|
|
20231128,183900,285744490,7610,7610,7610,7610,0
|
|
20231128,183800,285744490,7610,7610,7610,7610,0
|
|
20231128,183700,285744490,7610,7610,7610,7610,1007
|
|
20231128,183600,285744490,7610,7610,7610,7610,0
|
|
20231128,183500,285744490,7610,7610,7610,7610,0
|
|
20231128,183400,285744490,7610,7610,7610,7610,0
|
|
20231128,183300,285744490,7610,7610,7610,7610,0
|
|
20231128,183200,285744490,7610,7610,7610,7610,0
|
|
20231128,183100,285744490,7610,7610,7610,7610,0
|
|
20231128,183000,285744490,7610,7610,7610,7610,0
|
|
20231128,182900,285744490,7610,7610,7610,7610,0
|
|
20231128,182800,285744490,7610,7610,7610,7610,0
|
|
20231128,182700,285744490,7610,7610,7610,7610,0
|
|
20231128,182600,285744490,7610,7610,7610,7610,0
|
|
20231128,182500,285744490,7610,7610,7610,7610,0
|
|
20231128,182400,285744490,7610,7610,7610,7610,0
|
|
20231128,182300,285744490,7610,7610,7610,7610,0
|
|
20231128,182200,285744490,7610,7610,7610,7610,0
|
|
20231128,182100,285744490,7610,7610,7610,7610,0
|
|
20231128,182000,285744490,7610,7610,7610,7610,0
|
|
20231128,181900,285744490,7610,7610,7610,7610,0
|
|
20231128,181800,285744490,7610,7610,7610,7610,0
|
|
20231128,181700,285744490,7610,7610,7610,7610,0
|
|
20231128,181600,285744490,7610,7610,7610,7610,0
|
|
20231128,181500,285744490,7610,7610,7610,7610,0
|
|
20231128,181400,285744490,7610,7610,7610,7610,0
|
|
20231128,181300,285744490,7610,7610,7610,7610,0
|
|
20231128,181200,285744490,7610,7610,7610,7610,0
|
|
20231128,181100,285744490,7610,7610,7610,7610,0
|
|
20231128,181000,285744490,7610,7610,7610,7610,0
|
|
20231128,180900,285744490,7610,7610,7610,7610,0
|
|
20231128,180800,285744490,7610,7610,7610,7610,0
|
|
20231128,180700,285744490,7610,7610,7610,7610,1007
|
|
20231128,180600,285744490,7610,7610,7610,7610,0
|
|
20231128,180500,285744490,7610,7610,7610,7610,0
|
|
20231128,180400,285744490,7610,7610,7610,7610,0
|
|
20231128,180300,285744490,7610,7610,7610,7610,0
|
|
20231128,180200,285744490,7610,7610,7610,7610,0
|
|
20231128,180100,285744490,7610,7610,7610,7610,0
|
|
20231128,180000,285744490,7610,7610,7610,7610,0
|
|
20231128,175900,285744490,7610,7610,7610,7610,0
|
|
20231128,175800,285744490,7610,7610,7610,7610,0
|
|
20231128,175700,285744490,7610,7610,7610,7610,0
|
|
20231128,175600,285744490,7610,7610,7610,7610,0
|
|
20231128,175500,285744490,7610,7610,7610,7610,0
|
|
20231128,175400,285744490,7610,7610,7610,7610,0
|
|
20231128,175300,285744490,7610,7610,7610,7610,0
|
|
20231128,175200,285744490,7610,7610,7610,7610,0
|
|
20231128,175100,285744490,7610,7610,7610,7610,0
|
|
20231128,175000,285744490,7610,7610,7610,7610,0
|
|
20231128,174900,285744490,7610,7610,7610,7610,0
|
|
20231128,174800,285744490,7610,7610,7610,7610,0
|
|
20231128,174700,285744490,7610,7610,7610,7610,0
|
|
20231128,174600,285744490,7610,7610,7610,7610,0
|
|
20231128,174500,285744490,7610,7610,7610,7610,0
|
|
20231128,174400,285744490,7610,7610,7610,7610,0
|
|
20231128,174300,285744490,7610,7610,7610,7610,0
|
|
20231128,174200,285744490,7610,7610,7610,7610,0
|
|
20231128,174100,285744490,7610,7610,7610,7610,0
|
|
20231128,174000,285744490,7610,7610,7610,7610,0
|
|
20231128,173900,285744490,7610,7610,7610,7610,0
|
|
20231128,173800,285744490,7610,7610,7610,7610,0
|
|
20231128,173700,285744490,7610,7610,7610,7610,1007
|
|
20231128,173600,285744490,7610,7610,7610,7610,0
|
|
20231128,173500,285744490,7610,7610,7610,7610,0
|
|
20231128,173400,285744490,7610,7610,7610,7610,0
|
|
20231128,173300,285744490,7610,7610,7610,7610,0
|
|
20231128,173200,285744490,7610,7610,7610,7610,0
|
|
20231128,173100,285744490,7610,7610,7610,7610,0
|
|
20231128,173000,285744490,7610,7610,7610,7610,0
|
|
20231128,172900,285744490,7610,7610,7610,7610,0
|
|
20231128,172800,285744490,7610,7610,7610,7610,0
|
|
20231128,172700,285744490,7610,7610,7610,7610,0
|
|
20231128,172600,285744490,7610,7610,7610,7610,0
|
|
20231128,172500,285744490,7610,7610,7610,7610,0
|
|
20231128,172400,285744490,7610,7610,7610,7610,0
|
|
20231128,172300,285744490,7610,7610,7610,7610,0
|
|
20231128,172200,285744490,7610,7610,7610,7610,0
|
|
20231128,172100,285744490,7610,7610,7610,7610,0
|
|
20231128,172000,285744490,7610,7610,7610,7610,0
|
|
20231128,171900,285744490,7610,7610,7610,7610,0
|
|
20231128,171800,285744490,7610,7610,7610,7610,0
|
|
20231128,171700,285744490,7610,7610,7610,7610,0
|
|
20231128,171600,285744490,7610,7610,7610,7610,0
|
|
20231128,171500,285744490,7610,7610,7610,7610,0
|
|
20231128,171400,285744490,7610,7610,7610,7610,0
|
|
20231128,171300,285744490,7610,7610,7610,7610,0
|
|
20231128,171200,285744490,7610,7610,7610,7610,0
|
|
20231128,171100,285744490,7610,7610,7610,7610,0
|
|
20231128,171000,285744490,7610,7610,7610,7610,0
|
|
20231128,170900,285744490,7610,7610,7610,7610,0
|
|
20231128,170800,285744490,7610,7610,7610,7610,0
|
|
20231128,170700,285744490,7610,7610,7610,7610,1007
|
|
20231128,170600,285744490,7610,7610,7610,7610,0
|
|
20231128,170500,285744490,7610,7610,7610,7610,0
|
|
20231128,170400,285744490,7610,7610,7610,7610,0
|
|
20231128,170300,285744490,7610,7610,7610,7610,0
|
|
20231128,170200,285744490,7610,7610,7610,7610,0
|
|
20231128,170100,285744490,7610,7610,7610,7610,0
|
|
20231128,170000,285744490,7610,7610,7610,7610,0
|
|
20231128,165900,285744490,7610,7610,7610,7610,0
|
|
20231128,165800,285744490,7610,7610,7610,7610,0
|
|
20231128,165700,285744490,7610,7610,7610,7610,0
|
|
20231128,165600,285744490,7610,7610,7610,7610,0
|
|
20231128,165500,285744490,7610,7610,7610,7610,0
|
|
20231128,165400,285744490,7610,7610,7610,7610,0
|
|
20231128,165300,285744490,7610,7610,7610,7610,0
|
|
20231128,165200,285744490,7610,7610,7610,7610,0
|
|
20231128,165100,285744490,7610,7610,7610,7610,0
|
|
20231128,165000,285744490,7610,7610,7610,7610,0
|
|
20231128,164900,285744490,7610,7610,7610,7610,0
|
|
20231128,164800,285744490,7610,7610,7610,7610,0
|
|
20231128,164700,285744490,7610,7610,7610,7610,0
|
|
20231128,164600,285744490,7610,7610,7610,7610,0
|
|
20231128,164500,285744490,7610,7610,7610,7610,0
|
|
20231128,164400,285744490,7610,7610,7610,7610,0
|
|
20231128,164300,285744490,7610,7610,7610,7610,0
|
|
20231128,164200,285744490,7610,7610,7610,7610,0
|
|
20231128,164100,285744490,7610,7610,7610,7610,0
|
|
20231128,164000,285744490,7610,7610,7610,7610,0
|
|
20231128,163900,285744490,7610,7610,7610,7610,0
|
|
20231128,163800,285744490,7610,7610,7610,7610,0
|
|
20231128,163700,285744490,7610,7610,7610,7610,1007
|
|
20231128,163600,285744490,7610,7610,7610,7610,0
|
|
20231128,163500,285744490,7610,7610,7610,7610,0
|
|
20231128,163400,285744490,7610,7610,7610,7610,0
|
|
20231128,163300,285744490,7610,7610,7610,7610,0
|
|
20231128,163200,285744490,7610,7610,7610,7610,0
|
|
20231128,163100,285744490,7610,7610,7610,7610,0
|
|
20231128,163000,285744490,7610,7610,7610,7610,0
|
|
20231128,162900,285744490,7610,7610,7610,7610,0
|
|
20231128,162800,285744490,7610,7610,7610,7610,0
|
|
20231128,162700,285744490,7610,7610,7610,7610,0
|
|
20231128,162600,285744490,7610,7610,7610,7610,0
|
|
20231128,162500,285744490,7610,7610,7610,7610,0
|
|
20231128,162400,285744490,7610,7610,7610,7610,0
|
|
20231128,162300,285744490,7610,7610,7610,7610,0
|
|
20231128,162200,285744490,7610,7610,7610,7610,0
|
|
20231128,162100,285744490,7610,7610,7610,7610,0
|
|
20231128,162000,285744490,7610,7610,7610,7610,0
|
|
20231128,161900,285744490,7610,7610,7610,7610,0
|
|
20231128,161800,285744490,7610,7610,7610,7610,0
|
|
20231128,161700,285744490,7610,7610,7610,7610,0
|
|
20231128,161600,285744490,7610,7610,7610,7610,0
|
|
20231128,161500,285744490,7610,7610,7610,7610,0
|
|
20231128,161400,285744490,7610,7610,7610,7610,0
|
|
20231128,161300,285744490,7610,7610,7610,7610,0
|
|
20231128,161200,285744490,7610,7610,7610,7610,0
|
|
20231128,161100,285744490,7610,7610,7610,7610,0
|
|
20231128,161000,285744490,7610,7610,7610,7610,0
|
|
20231128,160900,285744490,7610,7610,7610,7610,0
|
|
20231128,160800,285744490,7610,7610,7610,7610,0
|
|
20231128,160700,285744490,7610,7610,7610,7610,1007
|
|
20231128,160600,285744490,7610,7610,7610,7610,0
|
|
20231128,160500,285744490,7610,7610,7610,7610,0
|
|
20231128,160400,285744490,7610,7610,7610,7610,0
|
|
20231128,160300,285744490,7610,7610,7610,7610,0
|
|
20231128,160200,285744490,7610,7610,7610,7610,0
|
|
20231128,160100,285744490,7610,7610,7610,7610,0
|
|
20231128,160000,285744490,7610,7610,7610,7610,0
|
|
20231128,155900,285744490,7610,7610,7610,7610,0
|
|
20231128,155800,285744490,7610,7610,7610,7610,0
|
|
20231128,155700,285744490,7610,7610,7610,7610,0
|
|
20231128,155600,285744490,7610,7610,7610,7610,0
|
|
20231128,155500,285744490,7610,7610,7610,7610,0
|
|
20231128,155400,285744490,7610,7610,7610,7610,0
|
|
20231128,155300,285744490,7610,7610,7610,7610,0
|
|
20231128,155200,285744490,7610,7610,7610,7610,0
|
|
20231128,155100,285744490,7610,7610,7610,7610,0
|
|
20231128,155000,285744490,7610,7610,7610,7610,0
|
|
20231128,154900,285744490,7610,7610,7610,7610,0
|
|
20231128,154800,285744490,7610,7610,7610,7610,0
|
|
20231128,154700,285744490,7610,7610,7610,7610,0
|
|
20231128,154600,285744490,7610,7610,7610,7610,0
|
|
20231128,154500,285744490,7610,7610,7610,7610,0
|
|
20231128,154400,285744490,7610,7610,7610,7610,0
|
|
20231128,154300,285744490,7610,7610,7610,7610,0
|
|
20231128,154200,285744490,7610,7610,7610,7610,0
|
|
20231128,154100,285744490,7610,7610,7610,7610,0
|
|
20231128,154000,285744490,7610,7610,7610,7610,0
|
|
20231128,153900,285744490,7610,7610,7610,7610,0
|
|
20231128,153800,285744490,7610,7610,7610,7610,0
|
|
20231128,153700,285744490,7610,7610,7610,7610,1007
|
|
20231128,153600,285744490,7610,7610,7610,7610,0
|
|
20231128,153500,285744490,7610,7610,7610,7610,0
|
|
20231128,153400,285744490,7610,7610,7610,7610,0
|
|
20231128,153300,285744490,7610,7610,7610,7610,0
|
|
20231128,153200,285744490,7610,7610,7610,7610,0
|
|
20231128,153100,285744490,7610,7610,7610,7610,0
|
|
20231128,153000,285744490,7610,7610,7610,7610,1007
|
|
20231128,152900,278081220,7600,7600,7600,7600,0
|
|
20231128,152800,278081220,7600,7600,7600,7600,0
|
|
20231128,152700,278081220,7600,7600,7600,7600,0
|
|
20231128,152600,278081220,7600,7600,7600,7600,0
|
|
20231128,152500,278081220,7600,7600,7600,7600,0
|
|
20231128,152400,278081220,7600,7600,7600,7600,0
|
|
20231128,152300,278081220,7600,7600,7600,7600,0
|
|
20231128,152200,278081220,7600,7600,7600,7600,0
|
|
20231128,152100,278081220,7600,7600,7600,7600,0
|
|
20231128,152000,278081220,7600,7600,7600,7600,0
|
|
20231128,151900,278081220,7600,7600,7600,7600,110
|
|
20231128,151800,277245220,7600,7600,7600,7580,275
|
|
20231128,151700,275158220,7600,7600,7600,7600,100
|
|
20231128,151600,274398220,7600,7600,7600,7600,50
|
|
20231128,151500,274018220,7600,7590,7600,7590,1028
|
|
20231128,151400,266211260,7570,7570,7570,7570,1800
|
|
20231128,151300,252585260,7580,7580,7580,7580,376
|
|
20231128,151200,249735180,7580,7580,7580,7580,0
|
|
20231128,151100,249735180,7580,7580,7580,7580,391
|
|
20231128,151000,246771400,7580,7570,7580,7570,148
|
|
20231128,150900,245649610,7580,7580,7580,7580,0
|
|
20231128,150800,245649610,7580,7580,7580,7580,30
|
|
20231128,150700,245422210,7580,7580,7580,7580,364
|
|
20231128,150600,242663090,7580,7580,7580,7580,0
|
|
20231128,150500,242663090,7580,7580,7580,7580,402
|
|
20231128,150400,239615930,7580,7580,7580,7580,4
|
|
20231128,150300,239585610,7580,7580,7580,7580,70
|
|
20231128,150200,239055010,7580,7580,7580,7580,18
|
|
20231128,150100,238918570,7590,7590,7590,7590,0
|
|
20231128,150000,238918570,7590,7590,7590,7590,0
|
|
20231128,145900,238918570,7590,7590,7590,7590,2
|
|
20231128,145800,238903390,7590,7590,7590,7590,41
|
|
20231128,145700,238592200,7590,7580,7590,7580,70
|
|
20231128,145600,238061400,7590,7590,7590,7590,70
|
|
20231128,145500,237530100,7590,7590,7590,7580,613
|
|
20231128,145400,232882960,7590,7590,7590,7580,74
|
|
20231128,145300,232321340,7590,7590,7590,7590,20
|
|
20231128,145200,232169540,7580,7580,7580,7580,0
|
|
20231128,145100,232169540,7580,7580,7580,7580,0
|
|
20231128,145000,232169540,7580,7580,7580,7580,0
|
|
20231128,144900,232169540,7580,7580,7580,7580,0
|
|
20231128,144800,232169540,7580,7580,7580,7580,40
|
|
20231128,144700,231866340,7590,7590,7590,7590,0
|
|
20231128,144600,231866340,7590,7590,7590,7590,0
|
|
20231128,144500,231866340,7590,7590,7590,7590,2
|
|
20231128,144400,231851160,7580,7580,7580,7580,0
|
|
20231128,144300,231851160,7580,7580,7580,7580,0
|
|
20231128,144200,231851160,7580,7580,7580,7580,0
|
|
20231128,144100,231851160,7580,7580,7580,7580,0
|
|
20231128,144000,231851160,7580,7580,7580,7580,1
|
|
20231128,143900,231843580,7580,7580,7580,7580,3
|
|
20231128,143800,231820840,7590,7590,7590,7590,0
|
|
20231128,143700,231820840,7590,7590,7590,7590,0
|
|
20231128,143600,231820840,7590,7590,7590,7590,0
|
|
20231128,143500,231820840,7590,7590,7590,7590,5
|
|
20231128,143400,231782890,7590,7590,7590,7590,225
|
|
20231128,143300,230075140,7590,7590,7590,7590,9
|
|
20231128,143200,230006830,7600,7600,7600,7600,0
|
|
20231128,143100,230006830,7600,7600,7600,7600,0
|
|
20231128,143000,230006830,7600,7590,7600,7590,10
|
|
20231128,142900,229930840,7590,7590,7590,7590,0
|
|
20231128,142800,229930840,7590,7590,7590,7590,9
|
|
20231128,142700,229862530,7590,7590,7590,7590,3
|
|
20231128,142600,229839760,7590,7590,7590,7590,9
|
|
20231128,142500,229771450,7590,7580,7590,7580,234
|
|
20231128,142400,227996460,7590,7590,7590,7590,1
|
|
20231128,142300,227988870,7590,7590,7590,7590,1
|
|
20231128,142200,227981280,7590,7590,7590,7590,30
|
|
20231128,142100,227753580,7590,7590,7590,7590,0
|
|
20231128,142000,227753580,7590,7590,7590,7580,12
|
|
20231128,141900,227662510,7580,7580,7580,7580,0
|
|
20231128,141800,227662510,7580,7580,7580,7580,3
|
|
20231128,141700,227639770,7580,7590,7590,7580,210
|
|
20231128,141600,226047870,7590,7590,7590,7590,0
|
|
20231128,141500,226047870,7590,7590,7590,7590,150
|
|
20231128,141400,224909370,7580,7580,7580,7580,212
|
|
20231128,141300,223302410,7580,7580,7580,7580,170
|
|
20231128,141200,222013810,7580,7580,7580,7580,0
|
|
20231128,141100,222013810,7580,7580,7580,7580,0
|
|
20231128,141000,222013810,7580,7600,7600,7580,10
|
|
20231128,140900,221937830,7590,7590,7590,7590,176
|
|
20231128,140800,220601990,7590,7590,7590,7590,200
|
|
20231128,140700,219083990,7590,7590,7590,7590,100
|
|
20231128,140600,218324990,7580,7580,7580,7580,0
|
|
20231128,140500,218324990,7580,7580,7580,7580,110
|
|
20231128,140400,217491190,7590,7590,7590,7590,10
|
|
20231128,140300,217415290,7590,7590,7590,7590,0
|
|
20231128,140200,217415290,7590,7590,7590,7590,30
|
|
20231128,140100,217187590,7590,7590,7590,7590,0
|
|
20231128,140000,217187590,7590,7580,7590,7580,63
|
|
20231128,135900,216709960,7580,7580,7580,7580,0
|
|
20231128,135800,216709960,7580,7580,7580,7580,0
|
|
20231128,135700,216709960,7580,7580,7580,7580,0
|
|
20231128,135600,216709960,7580,7580,7580,7580,0
|
|
20231128,135500,216709960,7580,7580,7580,7580,545
|
|
20231128,135400,212578860,7580,7580,7580,7580,2
|
|
20231128,135300,212563700,7580,7580,7580,7580,0
|
|
20231128,135200,212563700,7580,7580,7580,7580,3
|
|
20231128,135100,212540960,7590,7590,7590,7590,0
|
|
20231128,135000,212540960,7590,7570,7590,7570,10
|
|
20231128,134900,212465080,7590,7590,7590,7590,0
|
|
20231128,134800,212465080,7590,7590,7590,7590,0
|
|
20231128,134700,212465080,7590,7590,7590,7590,0
|
|
20231128,134600,212465080,7590,7590,7590,7590,0
|
|
20231128,134500,212465080,7590,7590,7590,7590,0
|
|
20231128,134400,212465080,7590,7590,7590,7590,11
|
|
20231128,134300,212381590,7590,7590,7590,7590,10
|
|
20231128,134200,212305690,7590,7590,7590,7590,0
|
|
20231128,134100,212305690,7590,7590,7590,7590,0
|
|
20231128,134000,212305690,7590,7570,7590,7570,10
|
|
20231128,133900,212229810,7570,7570,7570,7570,0
|
|
20231128,133800,212229810,7570,7570,7570,7570,0
|
|
20231128,133700,212229810,7570,7570,7570,7570,0
|
|
20231128,133600,212229810,7570,7570,7570,7570,0
|
|
20231128,133500,212229810,7570,7570,7570,7570,0
|
|
20231128,133400,212229810,7570,7570,7570,7570,0
|
|
20231128,133300,212229810,7570,7570,7570,7570,0
|
|
20231128,133200,212229810,7570,7570,7570,7570,399
|
|
20231128,133100,209209380,7570,7570,7570,7570,0
|
|
20231128,133000,209209380,7570,7590,7590,7570,10
|
|
20231128,132900,209133500,7570,7570,7570,7570,6
|
|
20231128,132800,209088080,7570,7570,7570,7570,0
|
|
20231128,132700,209088080,7570,7570,7570,7570,0
|
|
20231128,132600,209088080,7570,7570,7570,7570,0
|
|
20231128,132500,209088080,7570,7570,7570,7570,0
|
|
20231128,132400,209088080,7570,7570,7570,7570,0
|
|
20231128,132300,209088080,7570,7570,7570,7570,0
|
|
20231128,132200,209088080,7570,7570,7570,7570,0
|
|
20231128,132100,209088080,7570,7570,7570,7570,0
|
|
20231128,132000,209088080,7570,7590,7590,7570,10
|
|
20231128,131900,209012200,7570,7570,7570,7570,0
|
|
20231128,131800,209012200,7570,7570,7570,7570,20
|
|
20231128,131700,208860800,7580,7580,7580,7580,40
|
|
20231128,131600,208557600,7580,7580,7580,7580,0
|
|
20231128,131500,208557600,7580,7580,7580,7580,0
|
|
20231128,131400,208557600,7580,7580,7580,7580,0
|
|
20231128,131300,208557600,7580,7580,7580,7580,20
|
|
20231128,131200,208406000,7580,7590,7590,7580,8
|
|
20231128,131100,208345320,7580,7580,7580,7580,6
|
|
20231128,131000,208299840,7580,7590,7590,7580,11
|
|
20231128,130900,208216360,7570,7580,7580,7570,452
|
|
20231128,130800,204794020,7580,7580,7580,7580,0
|
|
20231128,130700,204794020,7580,7580,7580,7580,37
|
|
20231128,130600,204513560,7580,7580,7580,7580,100
|
|
20231128,130500,203755560,7570,7570,7570,7570,0
|
|
20231128,130400,203755560,7570,7570,7570,7570,12
|
|
20231128,130300,203664720,7570,7580,7580,7570,709
|
|
20231128,130200,198294810,7590,7590,7590,7590,0
|
|
20231128,130100,198294810,7590,7590,7590,7590,0
|
|
20231128,130000,198294810,7590,7580,7590,7580,10
|
|
20231128,125900,198218920,7590,7590,7590,7590,96
|
|
20231128,125800,197490280,7590,7590,7590,7590,1
|
|
20231128,125700,197482690,7590,7590,7590,7590,1
|
|
20231128,125600,197475100,7590,7590,7590,7590,0
|
|
20231128,125500,197475100,7590,7590,7590,7590,0
|
|
20231128,125400,197475100,7590,7590,7590,7590,0
|
|
20231128,125300,197475100,7590,7590,7590,7590,0
|
|
20231128,125200,197475100,7590,7590,7590,7590,101
|
|
20231128,125100,196708510,7590,7590,7590,7590,161
|
|
20231128,125000,195486520,7600,7590,7600,7590,10
|
|
20231128,124900,195410530,7600,7600,7600,7600,0
|
|
20231128,124800,195410530,7600,7600,7600,7600,0
|
|
20231128,124700,195410530,7600,7600,7600,7600,0
|
|
20231128,124600,195410530,7600,7600,7600,7600,0
|
|
20231128,124500,195410530,7600,7600,7600,7600,0
|
|
20231128,124400,195410530,7600,7600,7600,7600,171
|
|
20231128,124300,194110930,7600,7600,7600,7600,4
|
|
20231128,124200,194080530,7600,7600,7600,7600,4
|
|
20231128,124100,194050130,7600,7600,7600,7600,0
|
|
20231128,124000,194050130,7600,7610,7610,7600,45
|
|
20231128,123900,193707690,7610,7610,7610,7610,0
|
|
20231128,123800,193707690,7610,7610,7610,7610,0
|
|
20231128,123700,193707690,7610,7610,7610,7610,100
|
|
20231128,123600,192946690,7610,7610,7610,7610,0
|
|
20231128,123500,192946690,7610,7610,7610,7610,0
|
|
20231128,123400,192946690,7610,7610,7610,7610,0
|
|
20231128,123300,192946690,7610,7610,7610,7610,0
|
|
20231128,123200,192946690,7610,7610,7610,7610,200
|
|
20231128,123100,191424690,7600,7600,7600,7600,1251
|
|
20231128,123000,181917090,7600,7600,7600,7580,14
|
|
20231128,122900,181810710,7600,7600,7600,7600,0
|
|
20231128,122800,181810710,7600,7600,7600,7600,10
|
|
20231128,122700,181734710,7600,7600,7600,7600,0
|
|
20231128,122600,181734710,7600,7600,7600,7600,0
|
|
20231128,122500,181734710,7600,7600,7600,7600,0
|
|
20231128,122400,181734710,7600,7600,7600,7600,0
|
|
20231128,122300,181734710,7600,7600,7600,7600,0
|
|
20231128,122200,181734710,7600,7600,7600,7600,0
|
|
20231128,122100,181734710,7600,7600,7600,7600,30
|
|
20231128,122000,181506710,7600,7580,7600,7580,10
|
|
20231128,121900,181430730,7600,7600,7600,7600,10
|
|
20231128,121800,181354730,7600,7600,7600,7600,1
|
|
20231128,121700,181347130,7580,7580,7580,7580,0
|
|
20231128,121600,181347130,7580,7580,7580,7580,0
|
|
20231128,121500,181347130,7580,7580,7580,7580,0
|
|
20231128,121400,181347130,7580,7580,7580,7580,0
|
|
20231128,121300,181347130,7580,7580,7580,7580,0
|
|
20231128,121200,181347130,7580,7590,7590,7580,148
|
|
20231128,121100,180224990,7590,7590,7590,7590,0
|
|
20231128,121000,180224990,7590,7600,7600,7590,10
|
|
20231128,120900,180149000,7600,7600,7600,7600,0
|
|
20231128,120800,180149000,7600,7600,7600,7600,0
|
|
20231128,120700,180149000,7600,7600,7600,7600,0
|
|
20231128,120600,180149000,7600,7600,7600,7600,215
|
|
20231128,120500,178515000,7610,7610,7610,7610,0
|
|
20231128,120400,178515000,7610,7610,7610,7610,0
|
|
20231128,120300,178515000,7610,7610,7610,7610,5
|
|
20231128,120200,178476950,7610,7610,7610,7610,26
|
|
20231128,120100,178279090,7610,7610,7610,7610,0
|
|
20231128,120000,178279090,7610,7600,7610,7600,10
|
|
20231128,115900,178203000,7610,7610,7610,7610,0
|
|
20231128,115800,178203000,7610,7610,7610,7610,0
|
|
20231128,115700,178203000,7610,7610,7610,7610,31
|
|
20231128,115600,177967090,7600,7610,7610,7600,64
|
|
20231128,115500,177480190,7610,7610,7610,7610,2
|
|
20231128,115400,177464970,7610,7610,7610,7610,0
|
|
20231128,115300,177464970,7610,7610,7610,7610,0
|
|
20231128,115200,177464970,7610,7610,7610,7610,0
|
|
20231128,115100,177464970,7610,7610,7610,7610,20
|
|
20231128,115000,177312770,7600,7610,7610,7600,52
|
|
20231128,114900,176917060,7610,7610,7610,7610,70
|
|
20231128,114800,176384360,7610,7600,7610,7600,521
|
|
20231128,114700,172424550,7610,7610,7610,7610,220
|
|
20231128,114600,170750350,7610,7610,7610,7610,33
|
|
20231128,114500,170499220,7610,7610,7610,7610,540
|
|
20231128,114400,166389820,7610,7610,7610,7610,20
|
|
20231128,114300,166237620,7610,7610,7610,7610,0
|
|
20231128,114200,166237620,7610,7610,7610,7610,2
|
|
20231128,114100,166222400,7610,7610,7610,7610,20
|
|
20231128,114000,166070200,7600,7610,7610,7600,30
|
|
20231128,113900,165841910,7610,7610,7610,7610,10
|
|
20231128,113800,165765810,7610,7610,7610,7610,10
|
|
20231128,113700,165689710,7610,7610,7610,7610,20
|
|
20231128,113600,165537510,7610,7610,7610,7610,20
|
|
20231128,113500,165385310,7610,7610,7610,7610,10
|
|
20231128,113400,165309210,7610,7610,7610,7610,10
|
|
20231128,113300,165233110,7610,7610,7610,7610,22
|
|
20231128,113200,165065690,7610,7610,7610,7610,10
|
|
20231128,113100,164989590,7610,7610,7610,7610,11
|
|
20231128,113000,164905880,7600,7610,7610,7600,20
|
|
20231128,112900,164753690,7610,7610,7610,7600,15
|
|
20231128,112800,164639550,7610,7610,7610,7610,0
|
|
20231128,112700,164639550,7610,7610,7610,7610,20
|
|
20231128,112600,164487350,7610,7610,7610,7610,10
|
|
20231128,112500,164411250,7610,7600,7610,7600,11
|
|
20231128,112400,164327550,7600,7600,7600,7600,13
|
|
20231128,112300,164228750,7600,7600,7600,7600,0
|
|
20231128,112200,164228750,7600,7600,7600,7600,6
|
|
20231128,112100,164183150,7600,7600,7600,7600,0
|
|
20231128,112000,164183150,7600,7610,7610,7600,10
|
|
20231128,111900,164107060,7600,7600,7600,7600,0
|
|
20231128,111800,164107060,7600,7600,7600,7600,0
|
|
20231128,111700,164107060,7600,7600,7600,7600,0
|
|
20231128,111600,164107060,7600,7600,7600,7600,0
|
|
20231128,111500,164107060,7600,7600,7600,7600,0
|
|
20231128,111400,164107060,7600,7600,7600,7600,302
|
|
20231128,111300,161811860,7600,7600,7600,7600,0
|
|
20231128,111200,161811860,7600,7600,7600,7600,5
|
|
20231128,111100,161773860,7600,7600,7600,7600,34
|
|
20231128,111000,161515460,7600,7590,7600,7590,10
|
|
20231128,110900,161439470,7600,7600,7600,7600,0
|
|
20231128,110800,161439470,7600,7600,7600,7600,0
|
|
20231128,110700,161439470,7600,7600,7600,7600,0
|
|
20231128,110600,161439470,7600,7600,7600,7600,0
|
|
20231128,110500,161439470,7600,7600,7600,7600,0
|
|
20231128,110400,161439470,7600,7600,7600,7600,0
|
|
20231128,110300,161439470,7600,7600,7600,7600,0
|
|
20231128,110200,161439470,7600,7600,7600,7600,395
|
|
20231128,110100,158437470,7600,7600,7600,7600,0
|
|
20231128,110000,158437470,7600,7590,7600,7590,10
|
|
20231128,105900,158361480,7600,7620,7620,7600,1994
|
|
20231128,105800,143206060,7640,7620,7640,7620,6
|
|
20231128,105700,143160240,7650,7620,7650,7620,2
|
|
20231128,105600,143144970,7620,7620,7620,7620,5
|
|
20231128,105500,143106870,7620,7620,7620,7620,0
|
|
20231128,105400,143106870,7620,7620,7620,7620,20
|
|
20231128,105300,142954470,7600,7600,7600,7600,0
|
|
20231128,105200,142954470,7600,7600,7600,7600,0
|
|
20231128,105100,142954470,7600,7600,7600,7600,7
|
|
20231128,105000,142901270,7650,7600,7650,7600,11
|
|
20231128,104900,142817250,7650,7580,7650,7580,821
|
|
20231128,104800,136590700,7570,7570,7570,7570,72
|
|
20231128,104700,136045660,7560,7560,7680,7550,4916
|
|
20231128,104600,98839540,7560,7560,7560,7560,0
|
|
20231128,104500,98839540,7560,7560,7560,7560,212
|
|
20231128,104400,97236820,7560,7560,7560,7560,0
|
|
20231128,104300,97236820,7560,7560,7560,7560,0
|
|
20231128,104200,97236820,7560,7560,7560,7560,0
|
|
20231128,104100,97236820,7560,7570,7570,7560,1062
|
|
20231128,104000,89197760,7570,7600,7600,7570,11
|
|
20231128,103900,89114220,7580,7580,7580,7580,0
|
|
20231128,103800,89114220,7580,7580,7580,7580,0
|
|
20231128,103700,89114220,7580,7580,7580,7580,0
|
|
20231128,103600,89114220,7580,7580,7580,7580,601
|
|
20231128,103500,84558640,7580,7580,7580,7580,302
|
|
20231128,103400,82269480,7580,7580,7580,7580,0
|
|
20231128,103300,82269480,7580,7580,7580,7580,0
|
|
20231128,103200,82269480,7580,7580,7580,7580,402
|
|
20231128,103100,79222320,7580,7580,7580,7580,51
|
|
20231128,103000,78835740,7580,7600,7600,7580,11
|
|
20231128,102900,78752180,7580,7580,7580,7580,0
|
|
20231128,102800,78752180,7580,7580,7580,7580,5
|
|
20231128,102700,78714280,7600,7600,7600,7600,0
|
|
20231128,102600,78714280,7600,7600,7600,7600,0
|
|
20231128,102500,78714280,7600,7600,7600,7600,10
|
|
20231128,102400,78638280,7610,7610,7610,7610,3
|
|
20231128,102300,78615450,7610,7610,7610,7610,0
|
|
20231128,102200,78615450,7610,7610,7610,7610,0
|
|
20231128,102100,78615450,7610,7610,7610,7610,3
|
|
20231128,102000,78592620,7610,7600,7610,7600,11
|
|
20231128,101900,78508930,7600,7600,7600,7600,0
|
|
20231128,101800,78508930,7600,7580,7600,7580,1036
|
|
20231128,101700,70650550,7580,7580,7580,7580,17
|
|
20231128,101600,70521690,7580,7580,7580,7580,0
|
|
20231128,101500,70521690,7580,7580,7580,7580,5
|
|
20231128,101400,70483790,7590,7590,7590,7590,0
|
|
20231128,101300,70483790,7590,7590,7590,7590,0
|
|
20231128,101200,70483790,7590,7590,7590,7590,0
|
|
20231128,101100,70483790,7590,7590,7590,7590,5
|
|
20231128,101000,70445840,7590,7560,7590,7560,11
|
|
20231128,100900,70362410,7560,7560,7560,7560,430
|
|
20231128,100800,67111610,7560,7560,7560,7560,0
|
|
20231128,100700,67111610,7560,7570,7570,7560,1000
|
|
20231128,100600,59549860,7590,7590,7590,7590,6
|
|
20231128,100500,59504320,7600,7600,7600,7600,9
|
|
20231128,100400,59435920,7570,7570,7570,7570,0
|
|
20231128,100300,59435920,7570,7570,7570,7570,340
|
|
20231128,100200,56862120,7570,7570,7570,7570,664
|
|
20231128,100100,51835640,7570,7600,7600,7570,647
|
|
20231128,100000,46928810,7600,7600,7600,7590,75
|
|
20231128,095900,46358830,7590,7590,7590,7590,0
|
|
20231128,095800,46358830,7590,7590,7590,7590,0
|
|
20231128,095700,46358830,7590,7610,7610,7590,587
|
|
20231128,095600,41900120,7610,7610,7610,7610,7
|
|
20231128,095500,41846850,7600,7600,7600,7600,0
|
|
20231128,095400,41846850,7600,7600,7600,7600,25
|
|
20231128,095300,41656850,7600,7600,7600,7600,0
|
|
20231128,095200,41656850,7600,7600,7600,7600,10
|
|
20231128,095100,41580850,7600,7600,7600,7600,1
|
|
20231128,095000,41573250,7610,7610,7610,7610,9
|
|
20231128,094900,41504760,7600,7600,7600,7600,194
|
|
20231128,094800,40030360,7600,7600,7600,7600,0
|
|
20231128,094700,40030360,7600,7600,7600,7600,300
|
|
20231128,094600,37750360,7610,7610,7610,7610,117
|
|
20231128,094500,36859990,7600,7600,7600,7600,2
|
|
20231128,094400,36844790,7600,7600,7600,7600,4
|
|
20231128,094300,36814390,7600,7600,7600,7600,154
|
|
20231128,094200,35643990,7600,7600,7600,7600,75
|
|
20231128,094100,35073990,7600,7600,7600,7600,1
|
|
20231128,094000,35066390,7620,7620,7620,7620,9
|
|
20231128,093900,34997810,7610,7610,7610,7610,0
|
|
20231128,093800,34997810,7610,7610,7610,7610,0
|
|
20231128,093700,34997810,7610,7610,7610,7610,0
|
|
20231128,093600,34997810,7610,7610,7610,7610,0
|
|
20231128,093500,34997810,7610,7640,7640,7610,647
|
|
20231128,093400,30064180,7650,7650,7650,7650,1
|
|
20231128,093300,30056530,7650,7650,7650,7650,1
|
|
20231128,093200,30048880,7650,7650,7650,7650,1
|
|
20231128,093100,30041230,7650,7650,7650,7650,0
|
|
20231128,093000,30041230,7650,7650,7650,7650,10
|
|
20231128,092900,29964730,7650,7650,7650,7650,1
|
|
20231128,092800,29957080,7670,7670,7670,7670,0
|
|
20231128,092700,29957080,7670,7670,7670,7670,0
|
|
20231128,092600,29957080,7670,7670,7670,7670,0
|
|
20231128,092500,29957080,7670,7670,7670,7670,5
|
|
20231128,092400,29918730,7670,7680,7680,7670,16
|
|
20231128,092300,29795950,7680,7640,7680,7640,326
|
|
20231128,092200,27304910,7650,7690,7710,7650,134
|
|
20231128,092100,26274830,7720,7690,7720,7690,200
|
|
20231128,092000,24733940,7670,7630,7710,7630,1465
|
|
20231128,091900,13496470,7620,7630,7630,7620,1000
|
|
20231128,091800,5875970,7640,7640,7640,7640,10
|
|
20231128,091700,5799570,7640,7640,7640,7640,0
|
|
20231128,091600,5799570,7640,7620,7640,7620,35
|
|
20231128,091500,5532670,7620,7620,7620,7620,1
|
|
20231128,091400,5525050,7640,7640,7640,7640,10
|
|
20231128,091300,5448650,7640,7640,7640,7640,0
|
|
20231128,091200,5448650,7640,7640,7640,7640,0
|
|
20231128,091100,5448650,7640,7640,7640,7640,0
|
|
20231128,091000,5448650,7640,7640,7640,7640,14
|
|
20231128,090900,5341690,7640,7640,7640,7640,116
|
|
20231128,090800,4455450,7640,7640,7640,7640,18
|
|
20231128,090700,4317930,7640,7640,7640,7640,0
|
|
20231128,090600,4317930,7640,7640,7640,7640,0
|
|
20231128,090500,4317930,7640,7650,7650,7640,49
|
|
20231128,090400,3943320,7650,7640,7650,7640,405
|
|
20231128,090300,845930,7610,7610,7610,7610,0
|
|
20231128,090200,845930,7610,7610,7610,7610,50
|
|
20231128,090100,465430,7630,7630,7630,7630,52
|
|
20231128,090000,68670,7630,7630,7630,7630,9
|