608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,190500,543744880,3550,3550,3550,3550,3516
|
|
20231128,190400,543744880,3550,3550,3550,3550,0
|
|
20231128,190300,543744880,3550,3550,3550,3550,0
|
|
20231128,190200,543744880,3550,3550,3550,3550,0
|
|
20231128,190100,543744880,3550,3550,3550,3550,0
|
|
20231128,190000,543744880,3550,3550,3550,3550,0
|
|
20231128,185900,543744880,3550,3550,3550,3550,0
|
|
20231128,185800,543744880,3550,3550,3550,3550,0
|
|
20231128,185700,543744880,3550,3550,3550,3550,0
|
|
20231128,185600,543744880,3550,3550,3550,3550,0
|
|
20231128,185500,543744880,3550,3550,3550,3550,0
|
|
20231128,185400,543744880,3550,3550,3550,3550,0
|
|
20231128,185300,543744880,3550,3550,3550,3550,0
|
|
20231128,185200,543744880,3550,3550,3550,3550,0
|
|
20231128,185100,543744880,3550,3550,3550,3550,0
|
|
20231128,185000,543744880,3550,3550,3550,3550,0
|
|
20231128,184900,543744880,3550,3550,3550,3550,0
|
|
20231128,184800,543744880,3550,3550,3550,3550,0
|
|
20231128,184700,543744880,3550,3550,3550,3550,0
|
|
20231128,184600,543744880,3550,3550,3550,3550,0
|
|
20231128,184500,543744880,3550,3550,3550,3550,0
|
|
20231128,184400,543744880,3550,3550,3550,3550,0
|
|
20231128,184300,543744880,3550,3550,3550,3550,0
|
|
20231128,184200,543744880,3550,3550,3550,3550,0
|
|
20231128,184100,543744880,3550,3550,3550,3550,0
|
|
20231128,184000,543744880,3550,3550,3550,3550,0
|
|
20231128,183900,543744880,3550,3550,3550,3550,0
|
|
20231128,183800,543744880,3550,3550,3550,3550,0
|
|
20231128,183700,543744880,3550,3550,3550,3550,0
|
|
20231128,183600,543744880,3550,3550,3550,3550,0
|
|
20231128,183500,543744880,3550,3550,3550,3550,3516
|
|
20231128,183400,543744880,3550,3550,3550,3550,0
|
|
20231128,183300,543744880,3550,3550,3550,3550,0
|
|
20231128,183200,543744880,3550,3550,3550,3550,0
|
|
20231128,183100,543744880,3550,3550,3550,3550,0
|
|
20231128,183000,543744880,3550,3550,3550,3550,0
|
|
20231128,182900,543744880,3550,3550,3550,3550,0
|
|
20231128,182800,543744880,3550,3550,3550,3550,0
|
|
20231128,182700,543744880,3550,3550,3550,3550,0
|
|
20231128,182600,543744880,3550,3550,3550,3550,0
|
|
20231128,182500,543744880,3550,3550,3550,3550,0
|
|
20231128,182400,543744880,3550,3550,3550,3550,0
|
|
20231128,182300,543744880,3550,3550,3550,3550,0
|
|
20231128,182200,543744880,3550,3550,3550,3550,0
|
|
20231128,182100,543744880,3550,3550,3550,3550,0
|
|
20231128,182000,543744880,3550,3550,3550,3550,0
|
|
20231128,181900,543744880,3550,3550,3550,3550,0
|
|
20231128,181800,543744880,3550,3550,3550,3550,0
|
|
20231128,181700,543744880,3550,3550,3550,3550,0
|
|
20231128,181600,543744880,3550,3550,3550,3550,0
|
|
20231128,181500,543744880,3550,3550,3550,3550,0
|
|
20231128,181400,543744880,3550,3550,3550,3550,0
|
|
20231128,181300,543744880,3550,3550,3550,3550,0
|
|
20231128,181200,543744880,3550,3550,3550,3550,0
|
|
20231128,181100,543744880,3550,3550,3550,3550,0
|
|
20231128,181000,543744880,3550,3550,3550,3550,0
|
|
20231128,180900,543744880,3550,3550,3550,3550,0
|
|
20231128,180800,543744880,3550,3550,3550,3550,0
|
|
20231128,180700,543744880,3550,3550,3550,3550,0
|
|
20231128,180600,543744880,3550,3550,3550,3550,0
|
|
20231128,180500,543744880,3550,3550,3550,3550,3516
|
|
20231128,180400,543744880,3550,3550,3550,3550,0
|
|
20231128,180300,543744880,3550,3550,3550,3550,0
|
|
20231128,180200,543744880,3550,3550,3550,3550,0
|
|
20231128,180100,543744880,3550,3550,3550,3550,0
|
|
20231128,180000,543744880,3550,3550,3550,3550,0
|
|
20231128,175900,543744880,3550,3550,3550,3550,0
|
|
20231128,175800,543744880,3550,3550,3550,3550,0
|
|
20231128,175700,543744880,3550,3550,3550,3550,0
|
|
20231128,175600,543744880,3550,3550,3550,3550,0
|
|
20231128,175500,543744880,3550,3550,3550,3550,0
|
|
20231128,175400,543744880,3550,3550,3550,3550,0
|
|
20231128,175300,543744880,3550,3550,3550,3550,0
|
|
20231128,175200,543744880,3550,3550,3550,3550,0
|
|
20231128,175100,543744880,3550,3550,3550,3550,0
|
|
20231128,175000,543744880,3550,3550,3550,3550,0
|
|
20231128,174900,543744880,3550,3550,3550,3550,0
|
|
20231128,174800,543744880,3550,3550,3550,3550,0
|
|
20231128,174700,543744880,3550,3550,3550,3550,0
|
|
20231128,174600,543744880,3550,3550,3550,3550,0
|
|
20231128,174500,543744880,3550,3550,3550,3550,0
|
|
20231128,174400,543744880,3550,3550,3550,3550,0
|
|
20231128,174300,543744880,3550,3550,3550,3550,0
|
|
20231128,174200,543744880,3550,3550,3550,3550,0
|
|
20231128,174100,543744880,3550,3550,3550,3550,0
|
|
20231128,174000,543744880,3550,3550,3550,3550,0
|
|
20231128,173900,543744880,3550,3550,3550,3550,0
|
|
20231128,173800,543744880,3550,3550,3550,3550,0
|
|
20231128,173700,543744880,3550,3550,3550,3550,0
|
|
20231128,173600,543744880,3550,3550,3550,3550,0
|
|
20231128,173500,543744880,3550,3550,3550,3550,3516
|
|
20231128,173400,543744880,3550,3550,3550,3550,0
|
|
20231128,173300,543744880,3550,3550,3550,3550,0
|
|
20231128,173200,543744880,3550,3550,3550,3550,0
|
|
20231128,173100,543744880,3550,3550,3550,3550,0
|
|
20231128,173000,543744880,3550,3550,3550,3550,0
|
|
20231128,172900,543744880,3550,3550,3550,3550,0
|
|
20231128,172800,543744880,3550,3550,3550,3550,0
|
|
20231128,172700,543744880,3550,3550,3550,3550,0
|
|
20231128,172600,543744880,3550,3550,3550,3550,0
|
|
20231128,172500,543744880,3550,3550,3550,3550,0
|
|
20231128,172400,543744880,3550,3550,3550,3550,0
|
|
20231128,172300,543744880,3550,3550,3550,3550,0
|
|
20231128,172200,543744880,3550,3550,3550,3550,0
|
|
20231128,172100,543744880,3550,3550,3550,3550,0
|
|
20231128,172000,543744880,3550,3550,3550,3550,0
|
|
20231128,171900,543744880,3550,3550,3550,3550,0
|
|
20231128,171800,543744880,3550,3550,3550,3550,0
|
|
20231128,171700,543744880,3550,3550,3550,3550,0
|
|
20231128,171600,543744880,3550,3550,3550,3550,0
|
|
20231128,171500,543744880,3550,3550,3550,3550,0
|
|
20231128,171400,543744880,3550,3550,3550,3550,0
|
|
20231128,171300,543744880,3550,3550,3550,3550,0
|
|
20231128,171200,543744880,3550,3550,3550,3550,0
|
|
20231128,171100,543744880,3550,3550,3550,3550,0
|
|
20231128,171000,543744880,3550,3550,3550,3550,0
|
|
20231128,170900,543744880,3550,3550,3550,3550,0
|
|
20231128,170800,543744880,3550,3550,3550,3550,0
|
|
20231128,170700,543744880,3550,3550,3550,3550,0
|
|
20231128,170600,543744880,3550,3550,3550,3550,0
|
|
20231128,170500,543744880,3550,3550,3550,3550,3516
|
|
20231128,170400,543744880,3550,3550,3550,3550,0
|
|
20231128,170300,543744880,3550,3550,3550,3550,0
|
|
20231128,170200,543744880,3550,3550,3550,3550,0
|
|
20231128,170100,543744880,3550,3550,3550,3550,0
|
|
20231128,170000,543744880,3550,3550,3550,3550,0
|
|
20231128,165900,543744880,3550,3550,3550,3550,0
|
|
20231128,165800,543744880,3550,3550,3550,3550,0
|
|
20231128,165700,543744880,3550,3550,3550,3550,0
|
|
20231128,165600,543744880,3550,3550,3550,3550,0
|
|
20231128,165500,543744880,3550,3550,3550,3550,0
|
|
20231128,165400,543744880,3550,3550,3550,3550,0
|
|
20231128,165300,543744880,3550,3550,3550,3550,0
|
|
20231128,165200,543744880,3550,3550,3550,3550,0
|
|
20231128,165100,543744880,3550,3550,3550,3550,0
|
|
20231128,165000,543744880,3550,3550,3550,3550,0
|
|
20231128,164900,543744880,3550,3550,3550,3550,0
|
|
20231128,164800,543744880,3550,3550,3550,3550,0
|
|
20231128,164700,543744880,3550,3550,3550,3550,0
|
|
20231128,164600,543744880,3550,3550,3550,3550,0
|
|
20231128,164500,543744880,3550,3550,3550,3550,0
|
|
20231128,164400,543744880,3550,3550,3550,3550,0
|
|
20231128,164300,543744880,3550,3550,3550,3550,0
|
|
20231128,164200,543744880,3550,3550,3550,3550,0
|
|
20231128,164100,543744880,3550,3550,3550,3550,0
|
|
20231128,164000,543744880,3550,3550,3550,3550,0
|
|
20231128,163900,543744880,3550,3550,3550,3550,0
|
|
20231128,163800,543744880,3550,3550,3550,3550,0
|
|
20231128,163700,543744880,3550,3550,3550,3550,0
|
|
20231128,163600,543744880,3550,3550,3550,3550,0
|
|
20231128,163500,543744880,3550,3550,3550,3550,3516
|
|
20231128,163400,543744880,3550,3550,3550,3550,0
|
|
20231128,163300,543744880,3550,3550,3550,3550,0
|
|
20231128,163200,543744880,3550,3550,3550,3550,0
|
|
20231128,163100,543744880,3550,3550,3550,3550,0
|
|
20231128,163000,543744880,3550,3550,3550,3550,0
|
|
20231128,162900,543744880,3550,3550,3550,3550,0
|
|
20231128,162800,543744880,3550,3550,3550,3550,0
|
|
20231128,162700,543744880,3550,3550,3550,3550,0
|
|
20231128,162600,543744880,3550,3550,3550,3550,0
|
|
20231128,162500,543744880,3550,3550,3550,3550,0
|
|
20231128,162400,543744880,3550,3550,3550,3550,0
|
|
20231128,162300,543744880,3550,3550,3550,3550,0
|
|
20231128,162200,543744880,3550,3550,3550,3550,0
|
|
20231128,162100,543744880,3550,3550,3550,3550,0
|
|
20231128,162000,543744880,3550,3550,3550,3550,0
|
|
20231128,161900,543744880,3550,3550,3550,3550,0
|
|
20231128,161800,543744880,3550,3550,3550,3550,0
|
|
20231128,161700,543744880,3550,3550,3550,3550,0
|
|
20231128,161600,543744880,3550,3550,3550,3550,0
|
|
20231128,161500,543744880,3550,3550,3550,3550,0
|
|
20231128,161400,543744880,3550,3550,3550,3550,0
|
|
20231128,161300,543744880,3550,3550,3550,3550,0
|
|
20231128,161200,543744880,3550,3550,3550,3550,0
|
|
20231128,161100,543744880,3550,3550,3550,3550,0
|
|
20231128,161000,543744880,3550,3550,3550,3550,0
|
|
20231128,160900,543744880,3550,3550,3550,3550,0
|
|
20231128,160800,543744880,3550,3550,3550,3550,0
|
|
20231128,160700,543744880,3550,3550,3550,3550,0
|
|
20231128,160600,543744880,3550,3550,3550,3550,0
|
|
20231128,160500,543744880,3550,3550,3550,3550,3516
|
|
20231128,160400,543744880,3550,3550,3550,3550,0
|
|
20231128,160300,543744880,3550,3550,3550,3550,0
|
|
20231128,160200,543744880,3550,3550,3550,3550,0
|
|
20231128,160100,543744880,3550,3550,3550,3550,0
|
|
20231128,160000,543744880,3550,3550,3550,3550,0
|
|
20231128,155900,543744880,3550,3550,3550,3550,0
|
|
20231128,155800,543744880,3550,3550,3550,3550,0
|
|
20231128,155700,543744880,3550,3550,3550,3550,0
|
|
20231128,155600,543744880,3550,3550,3550,3550,0
|
|
20231128,155500,543744880,3550,3550,3550,3550,0
|
|
20231128,155400,543744880,3550,3550,3550,3550,0
|
|
20231128,155300,543744880,3550,3550,3550,3550,0
|
|
20231128,155200,543744880,3550,3550,3550,3550,0
|
|
20231128,155100,543744880,3550,3550,3550,3550,0
|
|
20231128,155000,543744880,3550,3550,3550,3550,0
|
|
20231128,154900,543744880,3550,3550,3550,3550,0
|
|
20231128,154800,543744880,3550,3550,3550,3550,0
|
|
20231128,154700,543744880,3550,3550,3550,3550,0
|
|
20231128,154600,543744880,3550,3550,3550,3550,0
|
|
20231128,154500,543744880,3550,3550,3550,3550,0
|
|
20231128,154400,543744880,3550,3550,3550,3550,0
|
|
20231128,154300,543744880,3550,3550,3550,3550,0
|
|
20231128,154200,543744880,3550,3550,3550,3550,0
|
|
20231128,154100,543744880,3550,3550,3550,3550,0
|
|
20231128,154000,543744880,3550,3550,3550,3550,0
|
|
20231128,153900,543744880,3550,3550,3550,3550,0
|
|
20231128,153800,543744880,3550,3550,3550,3550,0
|
|
20231128,153700,543744880,3550,3550,3550,3550,0
|
|
20231128,153600,543744880,3550,3550,3550,3550,0
|
|
20231128,153500,543744880,3550,3550,3550,3550,3516
|
|
20231128,153400,543744880,3550,3550,3550,3550,0
|
|
20231128,153300,543744880,3550,3550,3550,3550,0
|
|
20231128,153200,543744880,3550,3550,3550,3550,0
|
|
20231128,153100,543744880,3550,3550,3550,3550,0
|
|
20231128,153000,543744880,3550,3550,3550,3550,3516
|
|
20231128,152900,531263080,3550,3550,3550,3550,0
|
|
20231128,152800,531263080,3550,3550,3550,3550,0
|
|
20231128,152700,531263080,3550,3550,3550,3550,0
|
|
20231128,152600,531263080,3550,3550,3550,3550,0
|
|
20231128,152500,531263080,3550,3550,3550,3550,0
|
|
20231128,152400,531263080,3550,3550,3550,3550,0
|
|
20231128,152300,531263080,3550,3550,3550,3550,0
|
|
20231128,152200,531263080,3550,3550,3550,3550,0
|
|
20231128,152100,531263080,3550,3550,3550,3550,0
|
|
20231128,152000,531263080,3550,3550,3550,3550,0
|
|
20231128,151900,531263080,3550,3550,3555,3550,1696
|
|
20231128,151800,525237880,3555,3555,3555,3555,260
|
|
20231128,151700,524313580,3555,3550,3555,3550,34
|
|
20231128,151600,524192800,3550,3550,3550,3550,123
|
|
20231128,151500,523756150,3555,3550,3555,3550,20
|
|
20231128,151400,523685135,3550,3550,3550,3550,161
|
|
20231128,151300,523113585,3555,3550,3555,3550,23
|
|
20231128,151200,523031910,3550,3550,3550,3550,301
|
|
20231128,151100,521963360,3550,3550,3550,3550,3080
|
|
20231128,151000,511029360,3550,3550,3550,3550,86
|
|
20231128,150900,510724060,3555,3555,3555,3555,500
|
|
20231128,150800,508946560,3550,3555,3555,3550,80
|
|
20231128,150700,508662305,3555,3555,3555,3555,1
|
|
20231128,150600,508658750,3550,3550,3550,3550,17
|
|
20231128,150500,508598400,3550,3550,3550,3550,4
|
|
20231128,150400,508584200,3550,3555,3555,3550,1193
|
|
20231128,150300,504348175,3555,3550,3555,3550,493
|
|
20231128,150200,502595650,3550,3555,3555,3550,280
|
|
20231128,150100,501601500,3555,3555,3555,3555,438
|
|
20231128,150000,500044410,3555,3555,3555,3555,50
|
|
20231128,145900,499866660,3555,3555,3555,3555,18
|
|
20231128,145800,499802670,3555,3555,3555,3555,9
|
|
20231128,145700,499770675,3550,3555,3555,3550,26
|
|
20231128,145600,499678330,3555,3555,3555,3555,0
|
|
20231128,145500,499678330,3555,3555,3555,3555,1
|
|
20231128,145400,499674775,3555,3550,3555,3550,391
|
|
20231128,145300,498284860,3555,3555,3555,3555,0
|
|
20231128,145200,498284860,3555,3555,3555,3555,246
|
|
20231128,145100,497410330,3550,3550,3550,3550,0
|
|
20231128,145000,497410330,3550,3550,3550,3550,0
|
|
20231128,144900,497410330,3550,3555,3570,3550,684
|
|
20231128,144800,494970360,3555,3555,3555,3555,340
|
|
20231128,144700,493761660,3550,3550,3550,3550,50
|
|
20231128,144600,493584160,3550,3550,3550,3550,100
|
|
20231128,144500,493229160,3550,3550,3550,3550,18
|
|
20231128,144400,493165260,3550,3550,3550,3550,0
|
|
20231128,144300,493165260,3550,3555,3555,3550,22
|
|
20231128,144200,493087135,3555,3555,3555,3555,5
|
|
20231128,144100,493069360,3560,3560,3560,3560,28
|
|
20231128,144000,492969680,3555,3555,3555,3555,108
|
|
20231128,143900,492585740,3555,3555,3555,3555,17
|
|
20231128,143800,492525305,3555,3555,3555,3550,449
|
|
20231128,143700,490929305,3555,3555,3555,3555,0
|
|
20231128,143600,490929305,3555,3555,3555,3555,18
|
|
20231128,143500,490865315,3555,3550,3555,3550,82
|
|
20231128,143400,490574075,3550,3550,3550,3550,17
|
|
20231128,143300,490513725,3555,3555,3555,3555,10
|
|
20231128,143200,490478175,3550,3550,3550,3550,0
|
|
20231128,143100,490478175,3550,3555,3555,3550,1118
|
|
20231128,143000,486508390,3555,3555,3555,3555,243
|
|
20231128,142900,485644525,3555,3555,3555,3555,1318
|
|
20231128,142800,480959035,3560,3550,3560,3550,4212
|
|
20231128,142700,465989565,3555,3555,3555,3550,3017
|
|
20231128,142600,455279190,3550,3550,3550,3550,1017
|
|
20231128,142500,451668840,3555,3550,3555,3550,501
|
|
20231128,142400,449890285,3550,3550,3550,3550,2285
|
|
20231128,142300,441778535,3550,3550,3550,3550,2618
|
|
20231128,142200,432484635,3555,3550,3555,3550,369
|
|
20231128,142100,431173930,3555,3555,3555,3555,0
|
|
20231128,142000,431173930,3555,3555,3555,3550,109
|
|
20231128,141900,430786520,3550,3550,3550,3550,0
|
|
20231128,141800,430786520,3550,3550,3555,3550,22
|
|
20231128,141700,430708405,3550,3550,3550,3550,0
|
|
20231128,141600,430708405,3550,3550,3550,3550,17
|
|
20231128,141500,430648055,3550,3550,3550,3550,251
|
|
20231128,141400,429757005,3550,3550,3550,3550,0
|
|
20231128,141300,429757005,3550,3550,3550,3550,218
|
|
20231128,141200,428983105,3550,3550,3550,3550,0
|
|
20231128,141100,428983105,3550,3550,3550,3550,17
|
|
20231128,141000,428922755,3555,3555,3555,3555,377
|
|
20231128,140900,427582520,3555,3555,3555,3555,298
|
|
20231128,140800,426523130,3555,3555,3555,3555,0
|
|
20231128,140700,426523130,3555,3555,3555,3555,18
|
|
20231128,140600,426459140,3555,3555,3555,3555,1018
|
|
20231128,140500,422840150,3555,3555,3560,3555,1851
|
|
20231128,140400,416258090,3555,3555,3555,3555,18
|
|
20231128,140300,416194100,3555,3555,3555,3555,0
|
|
20231128,140200,416194100,3555,3555,3555,3555,17
|
|
20231128,140100,416133665,3555,3560,3560,3555,13
|
|
20231128,140000,416087400,3555,3555,3555,3555,18
|
|
20231128,135900,416023410,3555,3555,3555,3555,17
|
|
20231128,135800,415962975,3555,3555,3555,3555,395
|
|
20231128,135700,414558750,3550,3550,3550,3550,18
|
|
20231128,135600,414494850,3555,3555,3555,3555,5
|
|
20231128,135500,414477075,3550,3550,3550,3550,18
|
|
20231128,135400,414413175,3555,3555,3555,3555,7
|
|
20231128,135300,414388290,3550,3555,3555,3550,182
|
|
20231128,135200,413741875,3555,3555,3555,3555,0
|
|
20231128,135100,413741875,3555,3555,3555,3550,311
|
|
20231128,135000,412636360,3555,3550,3555,3550,24
|
|
20231128,134900,412551130,3555,3555,3555,3555,20
|
|
20231128,134800,412480030,3555,3550,3555,3550,18
|
|
20231128,134700,412416125,3555,3555,3555,3555,25
|
|
20231128,134600,412327250,3550,3555,3555,3550,375
|
|
20231128,134500,410994215,3555,3555,3555,3555,1
|
|
20231128,134400,410990660,3550,3550,3550,3550,17
|
|
20231128,134300,410930310,3555,3555,3555,3555,55
|
|
20231128,134200,410734785,3555,3555,3555,3555,0
|
|
20231128,134100,410734785,3555,3555,3555,3555,20
|
|
20231128,134000,410663685,3555,3555,3555,3555,31
|
|
20231128,133900,410553480,3550,3555,3555,3550,1262
|
|
20231128,133800,406073375,3555,3555,3555,3555,0
|
|
20231128,133700,406073375,3555,3550,3555,3550,21
|
|
20231128,133600,405998810,3550,3550,3550,3550,3
|
|
20231128,133500,405988160,3550,3555,3555,3550,21
|
|
20231128,133400,405913590,3550,3550,3550,3550,18
|
|
20231128,133300,405849690,3555,3555,3555,3555,0
|
|
20231128,133200,405849690,3555,3555,3555,3555,0
|
|
20231128,133100,405849690,3555,3550,3555,3550,1500
|
|
20231128,133000,400519690,3550,3550,3550,3550,500
|
|
20231128,132900,398744690,3560,3560,3560,3560,1
|
|
20231128,132800,398741130,3560,3560,3560,3560,5
|
|
20231128,132700,398723330,3565,3565,3565,3565,4
|
|
20231128,132600,398709070,3550,3555,3555,3550,28
|
|
20231128,132500,398609615,3555,3555,3555,3555,706
|
|
20231128,132400,396099785,3555,3555,3555,3555,597
|
|
20231128,132300,393977450,3555,3555,3555,3555,1000
|
|
20231128,132200,390422450,3555,3555,3555,3555,0
|
|
20231128,132100,390422450,3555,3555,3555,3555,17
|
|
20231128,132000,390362015,3555,3555,3555,3555,0
|
|
20231128,131900,390362015,3555,3560,3560,3555,23
|
|
20231128,131800,390280225,3555,3560,3560,3555,21
|
|
20231128,131700,390205560,3555,3555,3555,3555,0
|
|
20231128,131600,390205560,3555,3555,3555,3555,2
|
|
20231128,131500,390198450,3565,3565,3565,3565,1
|
|
20231128,131400,390194885,3560,3555,3560,3555,1509
|
|
20231128,131300,384822870,3555,3560,3560,3555,4
|
|
20231128,131200,384808640,3555,3555,3560,3555,705
|
|
20231128,131100,382302315,3555,3555,3555,3555,200
|
|
20231128,131000,381591315,3555,3555,3555,3555,18
|
|
20231128,130900,381527325,3560,3560,3560,3560,0
|
|
20231128,130800,381527325,3560,3555,3560,3555,131
|
|
20231128,130700,381061070,3555,3555,3555,3555,270
|
|
20231128,130600,380101220,3555,3560,3560,3555,201
|
|
20231128,130500,379385665,3555,3560,3560,3555,51
|
|
20231128,130400,379204195,3560,3560,3560,3560,17
|
|
20231128,130300,379143675,3570,3570,3570,3570,600
|
|
20231128,130200,377001675,3570,3565,3570,3565,840
|
|
20231128,130100,374002965,3570,3570,3570,3570,1
|
|
20231128,130000,373999395,3570,3560,3570,3560,150
|
|
20231128,125900,373464235,3560,3565,3565,3560,511
|
|
20231128,125800,371645070,3570,3570,3570,3570,0
|
|
20231128,125700,371645070,3570,3565,3570,3565,100
|
|
20231128,125600,371288160,3560,3560,3560,3560,240
|
|
20231128,125500,370433760,3555,3555,3555,3555,0
|
|
20231128,125400,370433760,3555,3560,3560,3555,123
|
|
20231128,125300,369995995,3560,3555,3560,3555,21
|
|
20231128,125200,369921325,3555,3555,3555,3555,730
|
|
20231128,125100,367326175,3555,3555,3555,3555,18
|
|
20231128,125000,367262185,3555,3555,3555,3555,10
|
|
20231128,124900,367226635,3555,3555,3555,3555,18
|
|
20231128,124800,367162645,3555,3555,3555,3555,100
|
|
20231128,124700,366807145,3555,3555,3555,3555,178
|
|
20231128,124600,366174355,3555,3555,3555,3555,17
|
|
20231128,124500,366113920,3555,3555,3555,3555,0
|
|
20231128,124400,366113920,3555,3555,3555,3555,18
|
|
20231128,124300,366049930,3560,3560,3560,3560,0
|
|
20231128,124200,366049930,3560,3555,3560,3555,708
|
|
20231128,124100,363529540,3555,3555,3555,3555,0
|
|
20231128,124000,363529540,3555,3560,3560,3555,19
|
|
20231128,123900,363461985,3555,3555,3555,3555,4
|
|
20231128,123800,363447765,3555,3555,3555,3555,18
|
|
20231128,123700,363383775,3560,3560,3560,3560,13
|
|
20231128,123600,363337495,3560,3560,3560,3560,0
|
|
20231128,123500,363337495,3560,3560,3560,3560,18
|
|
20231128,123400,363273415,3560,3560,3560,3560,0
|
|
20231128,123300,363273415,3560,3560,3560,3560,22
|
|
20231128,123200,363195095,3565,3565,3565,3565,7
|
|
20231128,123100,363170140,3565,3565,3565,3565,6
|
|
20231128,123000,363148750,3570,3565,3570,3560,605
|
|
20231128,122900,360993540,3560,3560,3560,3560,0
|
|
20231128,122800,360993540,3560,3565,3570,3560,518
|
|
20231128,122700,359149245,3560,3560,3560,3560,18
|
|
20231128,122600,359085165,3560,3560,3560,3560,18
|
|
20231128,122500,359021085,3560,3560,3560,3560,0
|
|
20231128,122400,359021085,3560,3560,3560,3560,18
|
|
20231128,122300,358957005,3560,3560,3560,3560,0
|
|
20231128,122200,358957005,3560,3560,3560,3560,17
|
|
20231128,122100,358896485,3560,3560,3560,3560,0
|
|
20231128,122000,358896485,3560,3565,3565,3560,16
|
|
20231128,121900,358839520,3560,3560,3560,3560,18
|
|
20231128,121800,358775440,3565,3565,3565,3565,1
|
|
20231128,121700,358771875,3560,3560,3560,3560,14
|
|
20231128,121600,358722035,3560,3560,3560,3560,0
|
|
20231128,121500,358722035,3560,3565,3565,3560,20
|
|
20231128,121400,358650825,3565,3565,3565,3565,1
|
|
20231128,121300,358647260,3560,3560,3560,3560,341
|
|
20231128,121200,357433300,3560,3560,3560,3560,18
|
|
20231128,121100,357369220,3565,3565,3565,3565,13
|
|
20231128,121000,357322875,3565,3560,3565,3560,34
|
|
20231128,120900,357201755,3560,3560,3560,3560,0
|
|
20231128,120800,357201755,3560,3560,3560,3560,17
|
|
20231128,120700,357141235,3570,3570,3570,3570,0
|
|
20231128,120600,357141235,3570,3560,3570,3560,37
|
|
20231128,120500,357009325,3560,3560,3560,3560,17
|
|
20231128,120400,356948805,3560,3560,3560,3560,0
|
|
20231128,120300,356948805,3560,3560,3560,3560,328
|
|
20231128,120200,355781125,3560,3560,3560,3560,16
|
|
20231128,120100,355724165,3560,3560,3560,3560,218
|
|
20231128,120000,354948085,3565,3565,3565,3565,0
|
|
20231128,115900,354948085,3565,3565,3565,3565,21
|
|
20231128,115800,354873220,3575,3570,3575,3565,33
|
|
20231128,115700,354755550,3570,3570,3570,3570,3
|
|
20231128,115600,354744840,3575,3575,3575,3575,4
|
|
20231128,115500,354730540,3570,3565,3570,3565,281
|
|
20231128,115400,353727460,3570,3570,3570,3570,3
|
|
20231128,115300,353716750,3570,3570,3570,3570,53
|
|
20231128,115200,353527540,3575,3575,3575,3575,103
|
|
20231128,115100,353159315,3575,3565,3575,3565,31
|
|
20231128,115000,353048770,3560,3560,3570,3560,30
|
|
20231128,114900,352941940,3570,3570,3570,3570,49
|
|
20231128,114800,352767010,3570,3565,3570,3565,4
|
|
20231128,114700,352752745,3565,3565,3565,3560,541
|
|
20231128,114600,350824165,3560,3565,3565,3560,72
|
|
20231128,114500,350567490,3565,3570,3570,3565,21
|
|
20231128,114400,350492610,3570,3565,3570,3565,17
|
|
20231128,114300,350431990,3565,3570,3570,3565,15
|
|
20231128,114200,350378500,3570,3565,3570,3565,20
|
|
20231128,114100,350307185,3570,3570,3570,3570,3
|
|
20231128,114000,350296475,3570,3570,3570,3570,3
|
|
20231128,113900,350285765,3575,3570,3575,3560,3240
|
|
20231128,113800,338731950,3575,3570,3575,3570,521
|
|
20231128,113700,336871965,3575,3575,3575,3575,6
|
|
20231128,113600,336850515,3575,3580,3580,3575,36
|
|
20231128,113500,336721785,3580,3580,3580,3580,106
|
|
20231128,113400,336342305,3575,3585,3585,3575,207
|
|
20231128,113300,335602250,3580,3585,3585,3580,113
|
|
20231128,113200,335197695,3585,3585,3585,3585,28
|
|
20231128,113100,335097315,3585,3585,3585,3580,438
|
|
20231128,113000,333529245,3580,3580,3580,3570,92
|
|
20231128,112900,333200085,3580,3580,3585,3580,664
|
|
20231128,112800,330822915,3580,3575,3580,3570,53
|
|
20231128,112700,330633560,3575,3580,3580,3575,22
|
|
20231128,112600,330554885,3580,3575,3580,3575,22
|
|
20231128,112500,330476220,3580,3565,3580,3565,6968
|
|
20231128,112400,305574525,3565,3560,3565,3560,20
|
|
20231128,112300,305503310,3565,3565,3565,3560,56
|
|
20231128,112200,305303920,3565,3560,3565,3560,21
|
|
20231128,112100,305229145,3565,3560,3565,3560,311
|
|
20231128,112000,304120435,3560,3555,3565,3555,7969
|
|
20231128,111900,275750850,3555,3555,3555,3555,3
|
|
20231128,111800,275740185,3560,3560,3560,3560,3
|
|
20231128,111700,275729505,3560,3555,3560,3555,23
|
|
20231128,111600,275647715,3560,3550,3560,3540,5106
|
|
20231128,111500,257538650,3550,3555,3555,3550,35
|
|
20231128,111400,257414325,3560,3560,3560,3560,3
|
|
20231128,111300,257403645,3555,3555,3555,3550,24
|
|
20231128,111200,257318415,3555,3555,3555,3555,3
|
|
20231128,111100,257307750,3555,3560,3560,3555,12
|
|
20231128,111000,257265075,3560,3555,3560,3555,120
|
|
20231128,110900,256837960,3555,3560,3560,3555,13
|
|
20231128,110800,256791730,3555,3560,3560,3555,21
|
|
20231128,110700,256717060,3560,3560,3560,3560,25
|
|
20231128,110600,256628060,3560,3555,3560,3555,463
|
|
20231128,110500,254981970,3555,3555,3555,3550,779
|
|
20231128,110400,252216125,3555,3555,3555,3555,422
|
|
20231128,110300,250715915,3555,3555,3555,3555,3
|
|
20231128,110200,250705250,3560,3555,3560,3555,22
|
|
20231128,110100,250627025,3550,3555,3555,3550,1685
|
|
20231128,110000,244645205,3555,3555,3555,3555,479
|
|
20231128,105900,242942360,3560,3555,3560,3555,21
|
|
20231128,105800,242867690,3560,3555,3560,3555,533
|
|
20231128,105700,240972710,3560,3560,3560,3555,303
|
|
20231128,105600,239894115,3560,3560,3560,3560,4
|
|
20231128,105500,239879875,3555,3560,3560,3555,34
|
|
20231128,105400,239758930,3560,3555,3560,3555,521
|
|
20231128,105300,237906760,3560,3560,3560,3560,3
|
|
20231128,105200,237896080,3560,3560,3560,3555,29
|
|
20231128,105100,237792925,3560,3560,3560,3560,6
|
|
20231128,105000,237771565,3555,3560,3560,3555,119
|
|
20231128,104900,237348505,3560,3560,3560,3560,3
|
|
20231128,104800,237337825,3555,3560,3560,3555,21
|
|
20231128,104700,237263155,3555,3555,3555,3555,17
|
|
20231128,104600,237202720,3555,3555,3555,3555,3
|
|
20231128,104500,237192055,3555,3550,3560,3550,1032
|
|
20231128,104400,233523140,3555,3560,3560,3555,854
|
|
20231128,104300,230487155,3555,3560,3560,3555,20
|
|
20231128,104200,230416040,3560,3560,3560,3560,3
|
|
20231128,104100,230405360,3555,3555,3555,3550,1802
|
|
20231128,104000,223999340,3555,3555,3555,3555,3
|
|
20231128,103900,223988675,3550,3550,3555,3550,1852
|
|
20231128,103800,217409060,3555,3550,3555,3550,20
|
|
20231128,103700,217338045,3555,3555,3555,3555,7
|
|
20231128,103600,217313160,3555,3550,3555,3550,21
|
|
20231128,103500,217238595,3550,3555,3555,3550,503
|
|
20231128,103400,215452930,3555,3550,3555,3550,74
|
|
20231128,103300,215190215,3550,3555,3555,3550,4
|
|
20231128,103200,215176000,3555,3555,3555,3550,1021
|
|
20231128,103100,211546435,3555,3555,3555,3555,1004
|
|
20231128,103000,207977215,3550,3555,3555,3550,21
|
|
20231128,102900,207902650,3555,3555,3555,3550,24
|
|
20231128,102800,207817415,3555,3555,3555,3555,3
|
|
20231128,102700,207806750,3555,3560,3560,3550,1396
|
|
20231128,102600,202847060,3555,3555,3560,3555,1005
|
|
20231128,102500,199274260,3560,3560,3560,3560,3
|
|
20231128,102400,199263580,3555,3555,3560,3555,1842
|
|
20231128,102300,192715255,3555,3560,3560,3555,21
|
|
20231128,102200,192640585,3560,3555,3560,3550,514
|
|
20231128,102100,190813265,3555,3555,3555,3555,5
|
|
20231128,102000,190795490,3555,3550,3555,3550,20
|
|
20231128,101900,190724475,3555,3555,3555,3555,3
|
|
20231128,101800,190713810,3550,3555,3555,3550,21
|
|
20231128,101700,190639245,3555,3555,3555,3555,3
|
|
20231128,101600,190628580,3555,3555,3555,3555,103
|
|
20231128,101500,190262415,3555,3550,3555,3550,1411
|
|
20231128,101400,185253350,3560,3550,3560,3550,103
|
|
20231128,101300,184887670,3560,3555,3560,3555,1074
|
|
20231128,101200,181069585,3555,3555,3560,3555,498
|
|
20231128,101100,179299180,3555,3550,3555,3550,20
|
|
20231128,101000,179228165,3555,3555,3555,3555,3
|
|
20231128,100900,179217500,3555,3555,3555,3550,25
|
|
20231128,100800,179128715,3555,3545,3555,3545,403
|
|
20231128,100700,177700050,3555,3560,3560,3555,4
|
|
20231128,100600,177685825,3560,3555,3560,3545,1299
|
|
20231128,100500,173079985,3555,3555,3555,3550,118
|
|
20231128,100400,172660995,3550,3560,3560,3550,23
|
|
20231128,100300,172579315,3560,3550,3560,3550,295
|
|
20231128,100200,171531965,3560,3555,3560,3550,111
|
|
20231128,100100,171137890,3555,3550,3555,3550,326
|
|
20231128,100000,169979005,3550,3555,3555,3550,21
|
|
20231128,095900,169904440,3550,3550,3555,3550,704
|
|
20231128,095800,167405225,3550,3550,3555,3550,1123
|
|
20231128,095700,163418235,3555,3555,3565,3555,1626
|
|
20231128,095600,157631485,3555,3555,3560,3555,362
|
|
20231128,095500,156344560,3560,3555,3560,3555,589
|
|
20231128,095400,154250650,3560,3555,3560,3555,1414
|
|
20231128,095300,149223845,3555,3555,3560,3555,3625
|
|
20231128,095200,136336955,3560,3565,3565,3560,999
|
|
20231128,095100,132780500,3570,3560,3570,3560,60
|
|
20231128,095000,132566870,3560,3565,3570,3560,603
|
|
20231128,094900,130419660,3570,3570,3570,3570,3
|
|
20231128,094800,130408950,3575,3570,3575,3570,105
|
|
20231128,094700,130034085,3575,3575,3575,3575,14
|
|
20231128,094600,129984035,3575,3570,3575,3570,251
|
|
20231128,094500,129086730,3580,3575,3580,3575,18
|
|
20231128,094400,129022355,3575,3580,3580,3575,7
|
|
20231128,094300,128997315,3580,3575,3580,3560,23
|
|
20231128,094200,128915105,3580,3580,3580,3580,3
|
|
20231128,094100,128904365,3580,3575,3580,3570,225
|
|
20231128,094000,128100075,3555,3575,3575,3555,5003
|
|
20231128,093900,110293215,3570,3575,3575,3570,20
|
|
20231128,093800,110221800,3575,3570,3575,3570,410
|
|
20231128,093700,108758050,3575,3580,3580,3575,37
|
|
20231128,093600,108625690,3580,3580,3580,3580,3
|
|
20231128,093500,108614950,3585,3585,3585,3585,3
|
|
20231128,093400,108604195,3580,3575,3580,3575,315
|
|
20231128,093300,107476655,3580,3580,3580,3580,6
|
|
20231128,093200,107455175,3570,3590,3590,3570,217
|
|
20231128,093100,106680415,3590,3590,3590,3590,4
|
|
20231128,093000,106666055,3590,3590,3595,3590,305
|
|
20231128,092900,105570565,3585,3585,3585,3585,309
|
|
20231128,092800,104462800,3590,3580,3590,3580,2223
|
|
20231128,092700,96493400,3580,3570,3580,3565,449
|
|
20231128,092600,94887285,3570,3565,3570,3565,428
|
|
20231128,092500,93359450,3570,3570,3570,3565,94
|
|
20231128,092400,93024275,3560,3560,3570,3555,4258
|
|
20231128,092300,77860740,3565,3560,3575,3560,1394
|
|
20231128,092200,72883145,3565,3580,3580,3565,3804
|
|
20231128,092100,59306700,3575,3585,3585,3575,1252
|
|
20231128,092000,54830635,3585,3580,3585,3580,1104
|
|
20231128,091900,50877750,3580,3580,3580,3580,333
|
|
20231128,091800,49685610,3575,3580,3580,3575,782
|
|
20231128,091700,46886275,3580,3585,3585,3580,829
|
|
20231128,091600,43918435,3580,3585,3585,3580,4
|
|
20231128,091500,43904100,3580,3585,3585,3580,345
|
|
20231128,091400,42667365,3585,3580,3585,3575,1266
|
|
20231128,091300,38139570,3580,3575,3580,3570,940
|
|
20231128,091200,34776165,3575,3575,3575,3575,643
|
|
20231128,091100,32477440,3575,3575,3580,3575,310
|
|
20231128,091000,31369165,3575,3575,3580,3575,1617
|
|
20231128,090900,25588370,3575,3570,3580,3570,2243
|
|
20231128,090800,17570855,3565,3560,3565,3560,2436
|
|
20231128,090700,8888905,3560,3560,3560,3560,122
|
|
20231128,090600,8454585,3565,3565,3565,3565,118
|
|
20231128,090500,8033915,3565,3565,3565,3565,3
|
|
20231128,090400,8023220,3565,3560,3565,3560,1650
|
|
20231128,090300,2148220,3560,3560,3560,3560,100
|
|
20231128,090200,1792220,3560,3560,3560,3560,0
|
|
20231128,090100,1792220,3560,3555,3560,3555,408
|
|
20231128,090000,341280,3555,3555,3555,3555,96
|