676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,201300,189222770,3300,3300,3300,3300,1194
|
|
20231128,201200,189222770,3300,3300,3300,3300,0
|
|
20231128,201100,189222770,3300,3300,3300,3300,0
|
|
20231128,201000,189222770,3300,3300,3300,3300,0
|
|
20231128,200900,189222770,3300,3300,3300,3300,0
|
|
20231128,200800,189222770,3300,3300,3300,3300,0
|
|
20231128,200700,189222770,3300,3300,3300,3300,0
|
|
20231128,200600,189222770,3300,3300,3300,3300,0
|
|
20231128,200500,189222770,3300,3300,3300,3300,0
|
|
20231128,200400,189222770,3300,3300,3300,3300,0
|
|
20231128,200300,189222770,3300,3300,3300,3300,0
|
|
20231128,200200,189222770,3300,3300,3300,3300,0
|
|
20231128,200100,189222770,3300,3300,3300,3300,0
|
|
20231128,200000,189222770,3300,3300,3300,3300,0
|
|
20231128,195900,189222770,3300,3300,3300,3300,0
|
|
20231128,195800,189222770,3300,3300,3300,3300,0
|
|
20231128,195700,189222770,3300,3300,3300,3300,0
|
|
20231128,195600,189222770,3300,3300,3300,3300,0
|
|
20231128,195500,189222770,3300,3300,3300,3300,0
|
|
20231128,195400,189222770,3300,3300,3300,3300,0
|
|
20231128,195300,189222770,3300,3300,3300,3300,0
|
|
20231128,195200,189222770,3300,3300,3300,3300,0
|
|
20231128,195100,189222770,3300,3300,3300,3300,0
|
|
20231128,195000,189222770,3300,3300,3300,3300,0
|
|
20231128,194900,189222770,3300,3300,3300,3300,0
|
|
20231128,194800,189222770,3300,3300,3300,3300,0
|
|
20231128,194700,189222770,3300,3300,3300,3300,0
|
|
20231128,194600,189222770,3300,3300,3300,3300,0
|
|
20231128,194500,189222770,3300,3300,3300,3300,0
|
|
20231128,194400,189222770,3300,3300,3300,3300,0
|
|
20231128,194300,189222770,3300,3300,3300,3300,1194
|
|
20231128,194200,189222770,3300,3300,3300,3300,0
|
|
20231128,194100,189222770,3300,3300,3300,3300,0
|
|
20231128,194000,189222770,3300,3300,3300,3300,0
|
|
20231128,193900,189222770,3300,3300,3300,3300,0
|
|
20231128,193800,189222770,3300,3300,3300,3300,0
|
|
20231128,193700,189222770,3300,3300,3300,3300,0
|
|
20231128,193600,189222770,3300,3300,3300,3300,0
|
|
20231128,193500,189222770,3300,3300,3300,3300,0
|
|
20231128,193400,189222770,3300,3300,3300,3300,0
|
|
20231128,193300,189222770,3300,3300,3300,3300,0
|
|
20231128,193200,189222770,3300,3300,3300,3300,0
|
|
20231128,193100,189222770,3300,3300,3300,3300,0
|
|
20231128,193000,189222770,3300,3300,3300,3300,0
|
|
20231128,192900,189222770,3300,3300,3300,3300,0
|
|
20231128,192800,189222770,3300,3300,3300,3300,0
|
|
20231128,192700,189222770,3300,3300,3300,3300,0
|
|
20231128,192600,189222770,3300,3300,3300,3300,0
|
|
20231128,192500,189222770,3300,3300,3300,3300,0
|
|
20231128,192400,189222770,3300,3300,3300,3300,0
|
|
20231128,192300,189222770,3300,3300,3300,3300,0
|
|
20231128,192200,189222770,3300,3300,3300,3300,0
|
|
20231128,192100,189222770,3300,3300,3300,3300,0
|
|
20231128,192000,189222770,3300,3300,3300,3300,0
|
|
20231128,191900,189222770,3300,3300,3300,3300,0
|
|
20231128,191800,189222770,3300,3300,3300,3300,0
|
|
20231128,191700,189222770,3300,3300,3300,3300,0
|
|
20231128,191600,189222770,3300,3300,3300,3300,0
|
|
20231128,191500,189222770,3300,3300,3300,3300,0
|
|
20231128,191400,189222770,3300,3300,3300,3300,0
|
|
20231128,191300,189222770,3300,3300,3300,3300,1194
|
|
20231128,191200,189222770,3300,3300,3300,3300,0
|
|
20231128,191100,189222770,3300,3300,3300,3300,0
|
|
20231128,191000,189222770,3300,3300,3300,3300,0
|
|
20231128,190900,189222770,3300,3300,3300,3300,0
|
|
20231128,190800,189222770,3300,3300,3300,3300,0
|
|
20231128,190700,189222770,3300,3300,3300,3300,0
|
|
20231128,190600,189222770,3300,3300,3300,3300,0
|
|
20231128,190500,189222770,3300,3300,3300,3300,0
|
|
20231128,190400,189222770,3300,3300,3300,3300,0
|
|
20231128,190300,189222770,3300,3300,3300,3300,0
|
|
20231128,190200,189222770,3300,3300,3300,3300,0
|
|
20231128,190100,189222770,3300,3300,3300,3300,0
|
|
20231128,190000,189222770,3300,3300,3300,3300,0
|
|
20231128,185900,189222770,3300,3300,3300,3300,0
|
|
20231128,185800,189222770,3300,3300,3300,3300,0
|
|
20231128,185700,189222770,3300,3300,3300,3300,0
|
|
20231128,185600,189222770,3300,3300,3300,3300,0
|
|
20231128,185500,189222770,3300,3300,3300,3300,0
|
|
20231128,185400,189222770,3300,3300,3300,3300,0
|
|
20231128,185300,189222770,3300,3300,3300,3300,0
|
|
20231128,185200,189222770,3300,3300,3300,3300,0
|
|
20231128,185100,189222770,3300,3300,3300,3300,0
|
|
20231128,185000,189222770,3300,3300,3300,3300,0
|
|
20231128,184900,189222770,3300,3300,3300,3300,0
|
|
20231128,184800,189222770,3300,3300,3300,3300,0
|
|
20231128,184700,189222770,3300,3300,3300,3300,0
|
|
20231128,184600,189222770,3300,3300,3300,3300,0
|
|
20231128,184500,189222770,3300,3300,3300,3300,0
|
|
20231128,184400,189222770,3300,3300,3300,3300,0
|
|
20231128,184300,189222770,3300,3300,3300,3300,1194
|
|
20231128,184200,189222770,3300,3300,3300,3300,0
|
|
20231128,184100,189222770,3300,3300,3300,3300,0
|
|
20231128,184000,189222770,3300,3300,3300,3300,0
|
|
20231128,183900,189222770,3300,3300,3300,3300,0
|
|
20231128,183800,189222770,3300,3300,3300,3300,0
|
|
20231128,183700,189222770,3300,3300,3300,3300,0
|
|
20231128,183600,189222770,3300,3300,3300,3300,0
|
|
20231128,183500,189222770,3300,3300,3300,3300,0
|
|
20231128,183400,189222770,3300,3300,3300,3300,0
|
|
20231128,183300,189222770,3300,3300,3300,3300,0
|
|
20231128,183200,189222770,3300,3300,3300,3300,0
|
|
20231128,183100,189222770,3300,3300,3300,3300,0
|
|
20231128,183000,189222770,3300,3300,3300,3300,0
|
|
20231128,182900,189222770,3300,3300,3300,3300,0
|
|
20231128,182800,189222770,3300,3300,3300,3300,0
|
|
20231128,182700,189222770,3300,3300,3300,3300,0
|
|
20231128,182600,189222770,3300,3300,3300,3300,0
|
|
20231128,182500,189222770,3300,3300,3300,3300,0
|
|
20231128,182400,189222770,3300,3300,3300,3300,0
|
|
20231128,182300,189222770,3300,3300,3300,3300,0
|
|
20231128,182200,189222770,3300,3300,3300,3300,0
|
|
20231128,182100,189222770,3300,3300,3300,3300,0
|
|
20231128,182000,189222770,3300,3300,3300,3300,0
|
|
20231128,181900,189222770,3300,3300,3300,3300,0
|
|
20231128,181800,189222770,3300,3300,3300,3300,0
|
|
20231128,181700,189222770,3300,3300,3300,3300,0
|
|
20231128,181600,189222770,3300,3300,3300,3300,0
|
|
20231128,181500,189222770,3300,3300,3300,3300,0
|
|
20231128,181400,189222770,3300,3300,3300,3300,0
|
|
20231128,181300,189222770,3300,3300,3300,3300,1194
|
|
20231128,181200,189222770,3300,3300,3300,3300,0
|
|
20231128,181100,189222770,3300,3300,3300,3300,0
|
|
20231128,181000,189222770,3300,3300,3300,3300,0
|
|
20231128,180900,189222770,3300,3300,3300,3300,0
|
|
20231128,180800,189222770,3300,3300,3300,3300,0
|
|
20231128,180700,189222770,3300,3300,3300,3300,0
|
|
20231128,180600,189222770,3300,3300,3300,3300,0
|
|
20231128,180500,189222770,3300,3300,3300,3300,0
|
|
20231128,180400,189222770,3300,3300,3300,3300,0
|
|
20231128,180300,189222770,3300,3300,3300,3300,0
|
|
20231128,180200,189222770,3300,3300,3300,3300,0
|
|
20231128,180100,189222770,3300,3300,3300,3300,0
|
|
20231128,180000,189222770,3300,3300,3300,3300,0
|
|
20231128,175900,189222770,3300,3300,3300,3300,0
|
|
20231128,175800,189222770,3300,3300,3300,3300,0
|
|
20231128,175700,189222770,3300,3300,3300,3300,0
|
|
20231128,175600,189222770,3300,3300,3300,3300,0
|
|
20231128,175500,189222770,3300,3300,3300,3300,0
|
|
20231128,175400,189222770,3300,3300,3300,3300,0
|
|
20231128,175300,189222770,3300,3300,3300,3300,0
|
|
20231128,175200,189222770,3300,3300,3300,3300,0
|
|
20231128,175100,189222770,3300,3300,3300,3300,0
|
|
20231128,175000,189222770,3300,3300,3300,3300,0
|
|
20231128,174900,189222770,3300,3300,3300,3300,0
|
|
20231128,174800,189222770,3300,3300,3300,3300,0
|
|
20231128,174700,189222770,3300,3300,3300,3300,0
|
|
20231128,174600,189222770,3300,3300,3300,3300,0
|
|
20231128,174500,189222770,3300,3300,3300,3300,0
|
|
20231128,174400,189222770,3300,3300,3300,3300,0
|
|
20231128,174300,189222770,3300,3300,3300,3300,1194
|
|
20231128,174200,189222770,3300,3300,3300,3300,0
|
|
20231128,174100,189222770,3300,3300,3300,3300,0
|
|
20231128,174000,189222770,3300,3300,3300,3300,0
|
|
20231128,173900,189222770,3300,3300,3300,3300,0
|
|
20231128,173800,189222770,3300,3300,3300,3300,0
|
|
20231128,173700,189222770,3300,3300,3300,3300,0
|
|
20231128,173600,189222770,3300,3300,3300,3300,0
|
|
20231128,173500,189222770,3300,3300,3300,3300,0
|
|
20231128,173400,189222770,3300,3300,3300,3300,0
|
|
20231128,173300,189222770,3300,3300,3300,3300,0
|
|
20231128,173200,189222770,3300,3300,3300,3300,0
|
|
20231128,173100,189222770,3300,3300,3300,3300,0
|
|
20231128,173000,189222770,3300,3300,3300,3300,0
|
|
20231128,172900,189222770,3300,3300,3300,3300,0
|
|
20231128,172800,189222770,3300,3300,3300,3300,0
|
|
20231128,172700,189222770,3300,3300,3300,3300,0
|
|
20231128,172600,189222770,3300,3300,3300,3300,0
|
|
20231128,172500,189222770,3300,3300,3300,3300,0
|
|
20231128,172400,189222770,3300,3300,3300,3300,0
|
|
20231128,172300,189222770,3300,3300,3300,3300,0
|
|
20231128,172200,189222770,3300,3300,3300,3300,0
|
|
20231128,172100,189222770,3300,3300,3300,3300,0
|
|
20231128,172000,189222770,3300,3300,3300,3300,0
|
|
20231128,171900,189222770,3300,3300,3300,3300,0
|
|
20231128,171800,189222770,3300,3300,3300,3300,0
|
|
20231128,171700,189222770,3300,3300,3300,3300,0
|
|
20231128,171600,189222770,3300,3300,3300,3300,0
|
|
20231128,171500,189222770,3300,3300,3300,3300,0
|
|
20231128,171400,189222770,3300,3300,3300,3300,0
|
|
20231128,171300,189222770,3300,3300,3300,3300,1194
|
|
20231128,171200,189222770,3300,3300,3300,3300,0
|
|
20231128,171100,189222770,3300,3300,3300,3300,0
|
|
20231128,171000,189222770,3300,3300,3300,3300,0
|
|
20231128,170900,189222770,3300,3300,3300,3300,0
|
|
20231128,170800,189222770,3300,3300,3300,3300,0
|
|
20231128,170700,189222770,3300,3300,3300,3300,0
|
|
20231128,170600,189222770,3300,3300,3300,3300,0
|
|
20231128,170500,189222770,3300,3300,3300,3300,0
|
|
20231128,170400,189222770,3300,3300,3300,3300,0
|
|
20231128,170300,189222770,3300,3300,3300,3300,0
|
|
20231128,170200,189222770,3300,3300,3300,3300,0
|
|
20231128,170100,189222770,3300,3300,3300,3300,0
|
|
20231128,170000,189222770,3300,3300,3300,3300,0
|
|
20231128,165900,189222770,3300,3300,3300,3300,0
|
|
20231128,165800,189222770,3300,3300,3300,3300,0
|
|
20231128,165700,189222770,3300,3300,3300,3300,0
|
|
20231128,165600,189222770,3300,3300,3300,3300,0
|
|
20231128,165500,189222770,3300,3300,3300,3300,0
|
|
20231128,165400,189222770,3300,3300,3300,3300,0
|
|
20231128,165300,189222770,3300,3300,3300,3300,0
|
|
20231128,165200,189222770,3300,3300,3300,3300,0
|
|
20231128,165100,189222770,3300,3300,3300,3300,0
|
|
20231128,165000,189222770,3300,3300,3300,3300,0
|
|
20231128,164900,189222770,3300,3300,3300,3300,0
|
|
20231128,164800,189222770,3300,3300,3300,3300,0
|
|
20231128,164700,189222770,3300,3300,3300,3300,0
|
|
20231128,164600,189222770,3300,3300,3300,3300,0
|
|
20231128,164500,189222770,3300,3300,3300,3300,0
|
|
20231128,164400,189222770,3300,3300,3300,3300,0
|
|
20231128,164300,189222770,3300,3300,3300,3300,1194
|
|
20231128,164200,189222770,3300,3300,3300,3300,0
|
|
20231128,164100,189222770,3300,3300,3300,3300,0
|
|
20231128,164000,189222770,3300,3300,3300,3300,0
|
|
20231128,163900,189222770,3300,3300,3300,3300,0
|
|
20231128,163800,189222770,3300,3300,3300,3300,0
|
|
20231128,163700,189222770,3300,3300,3300,3300,0
|
|
20231128,163600,189222770,3300,3300,3300,3300,0
|
|
20231128,163500,189222770,3300,3300,3300,3300,0
|
|
20231128,163400,189222770,3300,3300,3300,3300,0
|
|
20231128,163300,189222770,3300,3300,3300,3300,0
|
|
20231128,163200,189222770,3300,3300,3300,3300,0
|
|
20231128,163100,189222770,3300,3300,3300,3300,0
|
|
20231128,163000,189222770,3300,3300,3300,3300,0
|
|
20231128,162900,189222770,3300,3300,3300,3300,0
|
|
20231128,162800,189222770,3300,3300,3300,3300,0
|
|
20231128,162700,189222770,3300,3300,3300,3300,0
|
|
20231128,162600,189222770,3300,3300,3300,3300,0
|
|
20231128,162500,189222770,3300,3300,3300,3300,0
|
|
20231128,162400,189222770,3300,3300,3300,3300,0
|
|
20231128,162300,189222770,3300,3300,3300,3300,0
|
|
20231128,162200,189222770,3300,3300,3300,3300,0
|
|
20231128,162100,189222770,3300,3300,3300,3300,0
|
|
20231128,162000,189222770,3300,3300,3300,3300,0
|
|
20231128,161900,189222770,3300,3300,3300,3300,0
|
|
20231128,161800,189222770,3300,3300,3300,3300,0
|
|
20231128,161700,189222770,3300,3300,3300,3300,0
|
|
20231128,161600,189222770,3300,3300,3300,3300,0
|
|
20231128,161500,189222770,3300,3300,3300,3300,0
|
|
20231128,161400,189222770,3300,3300,3300,3300,0
|
|
20231128,161300,189222770,3300,3300,3300,3300,1194
|
|
20231128,161200,189222770,3300,3300,3300,3300,0
|
|
20231128,161100,189222770,3300,3300,3300,3300,0
|
|
20231128,161000,189222770,3300,3300,3300,3300,0
|
|
20231128,160900,189222770,3300,3300,3300,3300,0
|
|
20231128,160800,189222770,3300,3300,3300,3300,0
|
|
20231128,160700,189222770,3300,3300,3300,3300,0
|
|
20231128,160600,189222770,3300,3300,3300,3300,0
|
|
20231128,160500,189222770,3300,3300,3300,3300,0
|
|
20231128,160400,189222770,3300,3300,3300,3300,0
|
|
20231128,160300,189222770,3300,3300,3300,3300,0
|
|
20231128,160200,189222770,3300,3300,3300,3300,0
|
|
20231128,160100,189222770,3300,3300,3300,3300,0
|
|
20231128,160000,189222770,3300,3300,3300,3300,0
|
|
20231128,155900,189222770,3300,3300,3300,3300,0
|
|
20231128,155800,189222770,3300,3300,3300,3300,0
|
|
20231128,155700,189222770,3300,3300,3300,3300,0
|
|
20231128,155600,189222770,3300,3300,3300,3300,0
|
|
20231128,155500,189222770,3300,3300,3300,3300,0
|
|
20231128,155400,189222770,3300,3300,3300,3300,0
|
|
20231128,155300,189222770,3300,3300,3300,3300,0
|
|
20231128,155200,189222770,3300,3300,3300,3300,0
|
|
20231128,155100,189222770,3300,3300,3300,3300,0
|
|
20231128,155000,189222770,3300,3300,3300,3300,0
|
|
20231128,154900,189222770,3300,3300,3300,3300,0
|
|
20231128,154800,189222770,3300,3300,3300,3300,0
|
|
20231128,154700,189222770,3300,3300,3300,3300,0
|
|
20231128,154600,189222770,3300,3300,3300,3300,0
|
|
20231128,154500,189222770,3300,3300,3300,3300,0
|
|
20231128,154400,189222770,3300,3300,3300,3300,0
|
|
20231128,154300,189222770,3300,3300,3300,3300,1194
|
|
20231128,154200,189222770,3300,3300,3300,3300,0
|
|
20231128,154100,189222770,3300,3300,3300,3300,0
|
|
20231128,154000,189222770,3300,3300,3300,3300,0
|
|
20231128,153900,189222770,3300,3300,3300,3300,0
|
|
20231128,153800,189222770,3300,3300,3300,3300,0
|
|
20231128,153700,189222770,3300,3300,3300,3300,0
|
|
20231128,153600,189222770,3300,3300,3300,3300,0
|
|
20231128,153500,189222770,3300,3300,3300,3300,0
|
|
20231128,153400,189222770,3300,3300,3300,3300,0
|
|
20231128,153300,189222770,3300,3300,3300,3300,0
|
|
20231128,153200,189222770,3300,3300,3300,3300,0
|
|
20231128,153100,189222770,3300,3300,3300,3300,0
|
|
20231128,153000,189222770,3300,3300,3300,3300,1194
|
|
20231128,152900,185282570,3305,3305,3305,3305,0
|
|
20231128,152800,185282570,3305,3305,3305,3305,0
|
|
20231128,152700,185282570,3305,3305,3305,3305,0
|
|
20231128,152600,185282570,3305,3305,3305,3305,0
|
|
20231128,152500,185282570,3305,3305,3305,3305,0
|
|
20231128,152400,185282570,3305,3305,3305,3305,0
|
|
20231128,152300,185282570,3305,3305,3305,3305,0
|
|
20231128,152200,185282570,3305,3305,3305,3305,0
|
|
20231128,152100,185282570,3305,3305,3305,3305,0
|
|
20231128,152000,185282570,3305,3305,3305,3305,0
|
|
20231128,151900,185282570,3305,3305,3310,3305,45
|
|
20231128,151800,185133745,3310,3310,3310,3310,0
|
|
20231128,151700,185133745,3310,3310,3310,3310,10
|
|
20231128,151600,185100645,3310,3300,3310,3300,1421
|
|
20231128,151500,180405465,3305,3305,3305,3305,0
|
|
20231128,151400,180405465,3305,3305,3305,3305,0
|
|
20231128,151300,180405465,3305,3305,3305,3305,0
|
|
20231128,151200,180405465,3305,3305,3305,3300,20
|
|
20231128,151100,180339405,3290,3295,3295,3285,1014
|
|
20231128,151000,177003120,3305,3300,3305,3300,36
|
|
20231128,150900,176884220,3305,3305,3305,3305,27
|
|
20231128,150800,176794985,3290,3290,3290,3290,1000
|
|
20231128,150700,173504985,3305,3305,3305,3305,0
|
|
20231128,150600,173504985,3305,3305,3305,3305,0
|
|
20231128,150500,173504985,3305,3305,3305,3305,17
|
|
20231128,150400,173448800,3295,3295,3295,3295,0
|
|
20231128,150300,173448800,3295,3295,3295,3295,0
|
|
20231128,150200,173448800,3295,3300,3300,3295,15
|
|
20231128,150100,173399370,3305,3305,3305,3305,0
|
|
20231128,150000,173399370,3305,3305,3305,3305,100
|
|
20231128,145900,173068870,3305,3310,3310,3305,273
|
|
20231128,145800,172165985,3310,3305,3310,3305,26
|
|
20231128,145700,172079995,3305,3300,3305,3300,44
|
|
20231128,145600,171934595,3300,3295,3300,3295,8
|
|
20231128,145500,171908210,3305,3310,3310,3255,17004
|
|
20231128,145400,116247850,3315,3315,3315,3315,115
|
|
20231128,145300,115866625,3315,3310,3315,3310,12
|
|
20231128,145200,115826875,3310,3310,3310,3310,0
|
|
20231128,145100,115826875,3310,3310,3310,3310,0
|
|
20231128,145000,115826875,3310,3310,3310,3310,0
|
|
20231128,144900,115826875,3310,3310,3310,3310,0
|
|
20231128,144800,115826875,3310,3315,3315,3310,107
|
|
20231128,144700,115472175,3320,3320,3320,3320,0
|
|
20231128,144600,115472175,3320,3320,3320,3320,0
|
|
20231128,144500,115472175,3320,3320,3320,3320,60
|
|
20231128,144400,115272975,3320,3310,3320,3310,1017
|
|
20231128,144300,111906405,3320,3320,3320,3320,60
|
|
20231128,144200,111707205,3320,3320,3320,3320,106
|
|
20231128,144100,111355285,3320,3320,3320,3320,6
|
|
20231128,144000,111335365,3325,3325,3325,3325,0
|
|
20231128,143900,111335365,3325,3325,3325,3325,1
|
|
20231128,143800,111332040,3325,3325,3325,3325,251
|
|
20231128,143700,110497465,3325,3325,3325,3325,0
|
|
20231128,143600,110497465,3325,3320,3325,3320,2
|
|
20231128,143500,110490820,3315,3315,3315,3315,0
|
|
20231128,143400,110490820,3315,3320,3320,3315,1437
|
|
20231128,143300,105727090,3315,3315,3315,3315,0
|
|
20231128,143200,105727090,3315,3315,3315,3315,7
|
|
20231128,143100,105703885,3325,3325,3325,3325,0
|
|
20231128,143000,105703885,3325,3325,3325,3325,0
|
|
20231128,142900,105703885,3325,3325,3325,3325,0
|
|
20231128,142800,105703885,3325,3325,3325,3325,1
|
|
20231128,142700,105700560,3325,3325,3325,3325,0
|
|
20231128,142600,105700560,3325,3325,3325,3325,0
|
|
20231128,142500,105700560,3325,3325,3325,3325,0
|
|
20231128,142400,105700560,3325,3325,3325,3325,0
|
|
20231128,142300,105700560,3325,3325,3325,3325,0
|
|
20231128,142200,105700560,3325,3325,3325,3325,0
|
|
20231128,142100,105700560,3325,3325,3325,3325,0
|
|
20231128,142000,105700560,3325,3325,3325,3325,0
|
|
20231128,141900,105700560,3325,3325,3325,3325,0
|
|
20231128,141800,105700560,3325,3325,3325,3325,0
|
|
20231128,141700,105700560,3325,3325,3325,3325,0
|
|
20231128,141600,105700560,3325,3325,3325,3325,2
|
|
20231128,141500,105693910,3330,3330,3330,3330,0
|
|
20231128,141400,105693910,3330,3330,3330,3330,0
|
|
20231128,141300,105693910,3330,3330,3330,3330,0
|
|
20231128,141200,105693910,3330,3330,3330,3330,0
|
|
20231128,141100,105693910,3330,3330,3330,3330,0
|
|
20231128,141000,105693910,3330,3330,3330,3330,0
|
|
20231128,140900,105693910,3330,3330,3330,3330,0
|
|
20231128,140800,105693910,3330,3330,3330,3330,0
|
|
20231128,140700,105693910,3330,3330,3330,3330,0
|
|
20231128,140600,105693910,3330,3330,3330,3330,0
|
|
20231128,140500,105693910,3330,3330,3330,3330,0
|
|
20231128,140400,105693910,3330,3330,3330,3330,0
|
|
20231128,140300,105693910,3330,3325,3330,3325,72
|
|
20231128,140200,105454505,3325,3325,3325,3325,0
|
|
20231128,140100,105454505,3325,3330,3330,3320,50
|
|
20231128,140000,105288060,3330,3330,3330,3330,11
|
|
20231128,135900,105251430,3330,3330,3330,3330,0
|
|
20231128,135800,105251430,3330,3330,3330,3330,150
|
|
20231128,135700,104751930,3330,3330,3330,3325,13
|
|
20231128,135600,104708685,3330,3330,3330,3330,20
|
|
20231128,135500,104642085,3330,3330,3330,3330,0
|
|
20231128,135400,104642085,3330,3325,3330,3325,900
|
|
20231128,135300,101645090,3325,3325,3325,3325,100
|
|
20231128,135200,101312590,3325,3325,3325,3325,0
|
|
20231128,135100,101312590,3325,3325,3325,3325,0
|
|
20231128,135000,101312590,3325,3325,3325,3325,0
|
|
20231128,134900,101312590,3325,3325,3325,3325,0
|
|
20231128,134800,101312590,3325,3325,3325,3325,27
|
|
20231128,134700,101222815,3325,3325,3325,3325,18
|
|
20231128,134600,101162965,3325,3325,3325,3325,0
|
|
20231128,134500,101162965,3325,3330,3330,3325,2
|
|
20231128,134400,101156310,3325,3325,3325,3325,15
|
|
20231128,134300,101106435,3325,3325,3325,3325,0
|
|
20231128,134200,101106435,3325,3325,3325,3325,0
|
|
20231128,134100,101106435,3325,3325,3325,3325,0
|
|
20231128,134000,101106435,3325,3325,3325,3325,0
|
|
20231128,133900,101106435,3325,3325,3325,3325,0
|
|
20231128,133800,101106435,3325,3325,3325,3325,0
|
|
20231128,133700,101106435,3325,3325,3330,3325,1528
|
|
20231128,133600,96023195,3330,3330,3330,3330,1
|
|
20231128,133500,96019865,3325,3325,3325,3325,1001
|
|
20231128,133400,92691540,3295,3300,3300,3295,200
|
|
20231128,133300,92031930,3325,3325,3325,3325,0
|
|
20231128,133200,92031930,3325,3325,3325,3325,0
|
|
20231128,133100,92031930,3325,3320,3325,3320,1000
|
|
20231128,133000,88708115,3300,3300,3300,3300,0
|
|
20231128,132900,88708115,3300,3300,3300,3300,0
|
|
20231128,132800,88708115,3300,3300,3300,3300,0
|
|
20231128,132700,88708115,3300,3300,3300,3300,0
|
|
20231128,132600,88708115,3300,3300,3300,3300,0
|
|
20231128,132500,88708115,3300,3300,3300,3300,0
|
|
20231128,132400,88708115,3300,3300,3300,3300,0
|
|
20231128,132300,88708115,3300,3300,3300,3300,0
|
|
20231128,132200,88708115,3300,3300,3300,3300,0
|
|
20231128,132100,88708115,3300,3300,3300,3300,0
|
|
20231128,132000,88708115,3300,3300,3300,3300,0
|
|
20231128,131900,88708115,3300,3300,3300,3300,0
|
|
20231128,131800,88708115,3300,3300,3300,3300,70
|
|
20231128,131700,88477115,3320,3320,3320,3320,0
|
|
20231128,131600,88477115,3320,3320,3320,3320,0
|
|
20231128,131500,88477115,3320,3320,3320,3320,0
|
|
20231128,131400,88477115,3320,3320,3320,3320,0
|
|
20231128,131300,88477115,3320,3320,3320,3320,0
|
|
20231128,131200,88477115,3320,3310,3320,3310,48
|
|
20231128,131100,88317875,3300,3300,3300,3300,0
|
|
20231128,131000,88317875,3300,3300,3300,3300,0
|
|
20231128,130900,88317875,3300,3305,3305,3300,44
|
|
20231128,130800,88172500,3310,3310,3310,3310,0
|
|
20231128,130700,88172500,3310,3310,3310,3310,0
|
|
20231128,130600,88172500,3310,3310,3310,3310,0
|
|
20231128,130500,88172500,3310,3310,3310,3310,1
|
|
20231128,130400,88169190,3315,3315,3315,3315,0
|
|
20231128,130300,88169190,3315,3315,3315,3315,0
|
|
20231128,130200,88169190,3315,3315,3315,3315,15
|
|
20231128,130100,88119465,3315,3315,3315,3315,0
|
|
20231128,130000,88119465,3315,3315,3315,3315,1
|
|
20231128,125900,88116150,3320,3320,3320,3320,0
|
|
20231128,125800,88116150,3320,3320,3320,3320,0
|
|
20231128,125700,88116150,3320,3320,3320,3320,0
|
|
20231128,125600,88116150,3320,3320,3320,3320,0
|
|
20231128,125500,88116150,3320,3320,3320,3320,0
|
|
20231128,125400,88116150,3320,3320,3320,3320,0
|
|
20231128,125300,88116150,3320,3320,3320,3320,0
|
|
20231128,125200,88116150,3320,3320,3320,3320,0
|
|
20231128,125100,88116150,3320,3320,3320,3320,0
|
|
20231128,125000,88116150,3320,3320,3320,3320,0
|
|
20231128,124900,88116150,3320,3320,3320,3320,0
|
|
20231128,124800,88116150,3320,3320,3320,3320,0
|
|
20231128,124700,88116150,3320,3320,3320,3320,0
|
|
20231128,124600,88116150,3320,3320,3320,3320,0
|
|
20231128,124500,88116150,3320,3320,3320,3320,0
|
|
20231128,124400,88116150,3320,3320,3320,3320,0
|
|
20231128,124300,88116150,3320,3320,3320,3320,0
|
|
20231128,124200,88116150,3320,3320,3320,3320,0
|
|
20231128,124100,88116150,3320,3320,3320,3320,0
|
|
20231128,124000,88116150,3320,3320,3320,3320,0
|
|
20231128,123900,88116150,3320,3320,3320,3320,90
|
|
20231128,123800,87817350,3320,3320,3320,3320,0
|
|
20231128,123700,87817350,3320,3320,3320,3320,0
|
|
20231128,123600,87817350,3320,3320,3320,3320,0
|
|
20231128,123500,87817350,3320,3320,3320,3320,0
|
|
20231128,123400,87817350,3320,3320,3320,3320,0
|
|
20231128,123300,87817350,3320,3320,3320,3320,0
|
|
20231128,123200,87817350,3320,3320,3320,3320,0
|
|
20231128,123100,87817350,3320,3320,3320,3320,0
|
|
20231128,123000,87817350,3320,3320,3320,3320,0
|
|
20231128,122900,87817350,3320,3320,3320,3320,0
|
|
20231128,122800,87817350,3320,3320,3320,3320,0
|
|
20231128,122700,87817350,3320,3320,3320,3320,1
|
|
20231128,122600,87814030,3300,3300,3300,3300,0
|
|
20231128,122500,87814030,3300,3300,3300,3300,0
|
|
20231128,122400,87814030,3300,3300,3300,3300,0
|
|
20231128,122300,87814030,3300,3300,3300,3300,1
|
|
20231128,122200,87810730,3295,3295,3295,3295,0
|
|
20231128,122100,87810730,3295,3300,3300,3295,867
|
|
20231128,122000,84951330,3325,3325,3325,3325,0
|
|
20231128,121900,84951330,3325,3320,3325,3320,67
|
|
20231128,121800,84728825,3320,3315,3320,3315,430
|
|
20231128,121700,83301580,3315,3310,3315,3310,100
|
|
20231128,121600,82970180,3310,3310,3310,3310,0
|
|
20231128,121500,82970180,3310,3310,3310,3310,0
|
|
20231128,121400,82970180,3310,3310,3310,3310,1
|
|
20231128,121300,82966870,3300,3300,3300,3300,0
|
|
20231128,121200,82966870,3300,3300,3300,3300,0
|
|
20231128,121100,82966870,3300,3300,3300,3300,70
|
|
20231128,121000,82735870,3300,3300,3300,3300,0
|
|
20231128,120900,82735870,3300,3300,3300,3300,0
|
|
20231128,120800,82735870,3300,3300,3300,3300,0
|
|
20231128,120700,82735870,3300,3300,3300,3300,0
|
|
20231128,120600,82735870,3300,3300,3300,3300,0
|
|
20231128,120500,82735870,3300,3300,3300,3300,0
|
|
20231128,120400,82735870,3300,3305,3305,3300,34
|
|
20231128,120300,82623665,3315,3315,3315,3315,0
|
|
20231128,120200,82623665,3315,3315,3315,3315,0
|
|
20231128,120100,82623665,3315,3315,3315,3315,0
|
|
20231128,120000,82623665,3315,3315,3315,3315,0
|
|
20231128,115900,82623665,3315,3305,3315,3300,177
|
|
20231128,115800,82038870,3315,3315,3315,3315,39
|
|
20231128,115700,81909585,3315,3315,3315,3315,0
|
|
20231128,115600,81909585,3315,3315,3315,3315,0
|
|
20231128,115500,81909585,3315,3315,3315,3315,1
|
|
20231128,115400,81906270,3315,3315,3315,3315,0
|
|
20231128,115300,81906270,3315,3315,3315,3315,0
|
|
20231128,115200,81906270,3315,3315,3315,3315,60
|
|
20231128,115100,81707370,3320,3320,3320,3320,104
|
|
20231128,115000,81362090,3320,3320,3320,3320,0
|
|
20231128,114900,81362090,3320,3320,3320,3320,0
|
|
20231128,114800,81362090,3320,3320,3320,3320,100
|
|
20231128,114700,81030090,3300,3300,3300,3300,0
|
|
20231128,114600,81030090,3300,3300,3300,3300,0
|
|
20231128,114500,81030090,3300,3300,3300,3300,0
|
|
20231128,114400,81030090,3300,3300,3300,3300,0
|
|
20231128,114300,81030090,3300,3300,3300,3300,0
|
|
20231128,114200,81030090,3300,3300,3300,3300,0
|
|
20231128,114100,81030090,3300,3300,3300,3300,1
|
|
20231128,114000,81026790,3320,3320,3320,3320,0
|
|
20231128,113900,81026790,3320,3320,3320,3320,1
|
|
20231128,113800,81023470,3305,3305,3305,3305,0
|
|
20231128,113700,81023470,3305,3305,3305,3305,0
|
|
20231128,113600,81023470,3305,3305,3305,3305,0
|
|
20231128,113500,81023470,3305,3305,3305,3305,0
|
|
20231128,113400,81023470,3305,3305,3305,3305,0
|
|
20231128,113300,81023470,3305,3305,3305,3305,155
|
|
20231128,113200,80511195,3315,3315,3315,3315,0
|
|
20231128,113100,80511195,3315,3315,3315,3315,0
|
|
20231128,113000,80511195,3315,3315,3315,3315,0
|
|
20231128,112900,80511195,3315,3315,3315,3315,2
|
|
20231128,112800,80504565,3320,3320,3320,3320,0
|
|
20231128,112700,80504565,3320,3320,3320,3320,0
|
|
20231128,112600,80504565,3320,3320,3320,3320,0
|
|
20231128,112500,80504565,3320,3320,3320,3320,5
|
|
20231128,112400,80487965,3320,3320,3320,3320,4
|
|
20231128,112300,80474685,3320,3320,3320,3320,95
|
|
20231128,112200,80159285,3325,3325,3325,3325,0
|
|
20231128,112100,80159285,3325,3320,3325,3320,249
|
|
20231128,112000,79332490,3320,3320,3320,3320,252
|
|
20231128,111900,78495850,3320,3320,3320,3320,200
|
|
20231128,111800,77831850,3320,3320,3320,3320,0
|
|
20231128,111700,77831850,3320,3320,3320,3320,0
|
|
20231128,111600,77831850,3320,3320,3320,3320,2
|
|
20231128,111500,77825210,3320,3320,3320,3320,0
|
|
20231128,111400,77825210,3320,3320,3320,3320,0
|
|
20231128,111300,77825210,3320,3320,3320,3320,0
|
|
20231128,111200,77825210,3320,3315,3320,3315,1003
|
|
20231128,111100,74496040,3315,3315,3315,3315,0
|
|
20231128,111000,74496040,3315,3315,3315,3315,0
|
|
20231128,110900,74496040,3315,3315,3315,3315,0
|
|
20231128,110800,74496040,3315,3305,3315,3305,41
|
|
20231128,110700,74360525,3300,3300,3300,3300,0
|
|
20231128,110600,74360525,3300,3300,3300,3300,0
|
|
20231128,110500,74360525,3300,3300,3300,3300,200
|
|
20231128,110400,73700525,3300,3300,3300,3300,0
|
|
20231128,110300,73700525,3300,3300,3300,3300,662
|
|
20231128,110200,71515925,3310,3310,3310,3310,38
|
|
20231128,110100,71390145,3315,3315,3315,3315,100
|
|
20231128,110000,71058645,3315,3315,3315,3315,0
|
|
20231128,105900,71058645,3315,3315,3315,3315,0
|
|
20231128,105800,71058645,3315,3315,3315,3315,0
|
|
20231128,105700,71058645,3315,3315,3315,3315,0
|
|
20231128,105600,71058645,3315,3315,3315,3315,0
|
|
20231128,105500,71058645,3315,3315,3315,3315,0
|
|
20231128,105400,71058645,3315,3315,3315,3315,0
|
|
20231128,105300,71058645,3315,3315,3315,3315,0
|
|
20231128,105200,71058645,3315,3315,3315,3315,1
|
|
20231128,105100,71055330,3310,3310,3310,3310,0
|
|
20231128,105000,71055330,3310,3310,3310,3310,0
|
|
20231128,104900,71055330,3310,3310,3310,3310,5
|
|
20231128,104800,71038780,3310,3310,3310,3310,0
|
|
20231128,104700,71038780,3310,3310,3310,3310,39
|
|
20231128,104600,70909690,3300,3300,3300,3300,200
|
|
20231128,104500,70249690,3295,3295,3295,3295,0
|
|
20231128,104400,70249690,3295,3310,3310,3295,3
|
|
20231128,104300,70239790,3295,3295,3295,3295,0
|
|
20231128,104200,70239790,3295,3295,3295,3295,0
|
|
20231128,104100,70239790,3295,3295,3295,3295,0
|
|
20231128,104000,70239790,3295,3295,3295,3295,0
|
|
20231128,103900,70239790,3295,3305,3305,3295,60
|
|
20231128,103800,70042075,3310,3310,3310,3310,1
|
|
20231128,103700,70038765,3300,3300,3300,3300,0
|
|
20231128,103600,70038765,3300,3300,3300,3300,0
|
|
20231128,103500,70038765,3300,3300,3300,3300,1224
|
|
20231128,103400,65999565,3295,3295,3295,3295,0
|
|
20231128,103300,65999565,3295,3295,3295,3295,0
|
|
20231128,103200,65999565,3295,3295,3295,3295,13
|
|
20231128,103100,65956730,3295,3295,3295,3295,50
|
|
20231128,103000,65791980,3300,3300,3300,3300,0
|
|
20231128,102900,65791980,3300,3300,3300,3300,0
|
|
20231128,102800,65791980,3300,3300,3300,3300,0
|
|
20231128,102700,65791980,3300,3300,3300,3300,0
|
|
20231128,102600,65791980,3300,3300,3300,3300,0
|
|
20231128,102500,65791980,3300,3300,3300,3300,0
|
|
20231128,102400,65791980,3300,3300,3300,3300,0
|
|
20231128,102300,65791980,3300,3300,3300,3300,10
|
|
20231128,102200,65758980,3295,3275,3295,3275,502
|
|
20231128,102100,64114890,3285,3285,3285,3285,0
|
|
20231128,102000,64114890,3285,3285,3285,3285,0
|
|
20231128,101900,64114890,3285,3285,3285,3285,0
|
|
20231128,101800,64114890,3285,3285,3285,3285,0
|
|
20231128,101700,64114890,3285,3285,3285,3285,2
|
|
20231128,101600,64108320,3280,3280,3280,3280,52
|
|
20231128,101500,63937760,3280,3280,3280,3280,0
|
|
20231128,101400,63937760,3280,3280,3280,3280,0
|
|
20231128,101300,63937760,3280,3280,3280,3280,0
|
|
20231128,101200,63937760,3280,3280,3280,3280,0
|
|
20231128,101100,63937760,3280,3280,3280,3280,0
|
|
20231128,101000,63937760,3280,3280,3280,3280,700
|
|
20231128,100900,61641760,3295,3295,3295,3295,0
|
|
20231128,100800,61641760,3295,3295,3295,3295,500
|
|
20231128,100700,59994260,3280,3280,3280,3280,0
|
|
20231128,100600,59994260,3280,3280,3280,3280,7
|
|
20231128,100500,59971300,3300,3300,3300,3300,0
|
|
20231128,100400,59971300,3300,3300,3300,3300,0
|
|
20231128,100300,59971300,3300,3300,3300,3300,0
|
|
20231128,100200,59971300,3300,3300,3300,3300,0
|
|
20231128,100100,59971300,3300,3300,3300,3300,0
|
|
20231128,100000,59971300,3300,3300,3300,3300,5
|
|
20231128,095900,59954800,3300,3300,3300,3300,0
|
|
20231128,095800,59954800,3300,3290,3300,3290,2502
|
|
20231128,095700,51715720,3290,3290,3290,3290,0
|
|
20231128,095600,51715720,3290,3290,3290,3290,0
|
|
20231128,095500,51715720,3290,3290,3290,3290,0
|
|
20231128,095400,51715720,3290,3295,3295,3290,516
|
|
20231128,095300,50018000,3300,3300,3300,3300,1
|
|
20231128,095200,50014700,3295,3295,3295,3295,184
|
|
20231128,095100,49408420,3295,3290,3295,3290,60
|
|
20231128,095000,49210960,3290,3290,3290,3290,0
|
|
20231128,094900,49210960,3290,3290,3290,3290,151
|
|
20231128,094800,48714170,3280,3280,3280,3280,0
|
|
20231128,094700,48714170,3280,3280,3280,3280,0
|
|
20231128,094600,48714170,3280,3280,3280,3280,0
|
|
20231128,094500,48714170,3280,3280,3280,3280,0
|
|
20231128,094400,48714170,3280,3280,3280,3280,0
|
|
20231128,094300,48714170,3280,3280,3280,3280,0
|
|
20231128,094200,48714170,3280,3280,3280,3280,0
|
|
20231128,094100,48714170,3280,3280,3280,3280,7
|
|
20231128,094000,48691210,3280,3280,3280,3280,0
|
|
20231128,093900,48691210,3280,3280,3280,3280,191
|
|
20231128,093800,48064730,3280,3290,3290,3280,104
|
|
20231128,093700,47723575,3285,3285,3285,3285,1
|
|
20231128,093600,47720290,3285,3285,3285,3285,0
|
|
20231128,093500,47720290,3285,3285,3285,3285,0
|
|
20231128,093400,47720290,3285,3285,3285,3285,0
|
|
20231128,093300,47720290,3285,3285,3285,3285,0
|
|
20231128,093200,47720290,3285,3285,3285,3285,294
|
|
20231128,093100,46754500,3285,3285,3285,3285,6
|
|
20231128,093000,46734790,3280,3280,3280,3280,21
|
|
20231128,092900,46665910,3280,3280,3280,3280,290
|
|
20231128,092800,45714710,3280,3280,3280,3280,0
|
|
20231128,092700,45714710,3280,3280,3280,3280,160
|
|
20231128,092600,45189910,3285,3280,3285,3280,139
|
|
20231128,092500,44733795,3280,3280,3280,3280,100
|
|
20231128,092400,44405795,3270,3295,3295,3270,2862
|
|
20231128,092300,35036560,3290,3305,3305,3290,397
|
|
20231128,092200,33725575,3315,3315,3315,3315,133
|
|
20231128,092100,33284680,3320,3320,3320,3320,119
|
|
20231128,092000,32889600,3325,3325,3325,3325,10
|
|
20231128,091900,32856350,3335,3335,3335,3330,3
|
|
20231128,091800,32846350,3335,3335,3335,3335,0
|
|
20231128,091700,32846350,3335,3330,3335,3330,1000
|
|
20231128,091600,29511620,3330,3330,3330,3330,200
|
|
20231128,091500,28845620,3330,3330,3330,3330,100
|
|
20231128,091400,28512620,3330,3335,3335,3330,2
|
|
20231128,091300,28505955,3335,3335,3335,3330,400
|
|
20231128,091200,27172455,3340,3330,3340,3330,558
|
|
20231128,091100,25312105,3330,3305,3330,3305,1559
|
|
20231128,091000,20139985,3305,3305,3305,3305,200
|
|
20231128,090900,19478985,3310,3305,3320,3305,2823
|
|
20231128,090800,10133945,3310,3315,3315,3310,1135
|
|
20231128,090700,6376970,3310,3310,3310,3310,100
|
|
20231128,090600,6045970,3310,3310,3310,3310,85
|
|
20231128,090500,5764620,3310,3300,3310,3300,400
|
|
20231128,090400,4443120,3310,3295,3310,3295,431
|
|
20231128,090300,3018965,3295,3300,3300,3295,43
|
|
20231128,090200,2877180,3300,3295,3300,3295,261
|
|
20231128,090100,2016790,3260,3270,3270,3260,570
|
|
20231128,090000,157925,3295,3290,3295,3290,48
|