618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,191500,284656240,8350,8350,8350,8350,1453
|
|
20231128,191400,284656240,8350,8350,8350,8350,0
|
|
20231128,191300,284656240,8350,8350,8350,8350,0
|
|
20231128,191200,284656240,8350,8350,8350,8350,0
|
|
20231128,191100,284656240,8350,8350,8350,8350,0
|
|
20231128,191000,284656240,8350,8350,8350,8350,0
|
|
20231128,190900,284656240,8350,8350,8350,8350,0
|
|
20231128,190800,284656240,8350,8350,8350,8350,0
|
|
20231128,190700,284656240,8350,8350,8350,8350,0
|
|
20231128,190600,284656240,8350,8350,8350,8350,0
|
|
20231128,190500,284656240,8350,8350,8350,8350,0
|
|
20231128,190400,284656240,8350,8350,8350,8350,0
|
|
20231128,190300,284656240,8350,8350,8350,8350,0
|
|
20231128,190200,284656240,8350,8350,8350,8350,0
|
|
20231128,190100,284656240,8350,8350,8350,8350,0
|
|
20231128,190000,284656240,8350,8350,8350,8350,0
|
|
20231128,185900,284656240,8350,8350,8350,8350,0
|
|
20231128,185800,284656240,8350,8350,8350,8350,0
|
|
20231128,185700,284656240,8350,8350,8350,8350,0
|
|
20231128,185600,284656240,8350,8350,8350,8350,0
|
|
20231128,185500,284656240,8350,8350,8350,8350,0
|
|
20231128,185400,284656240,8350,8350,8350,8350,0
|
|
20231128,185300,284656240,8350,8350,8350,8350,0
|
|
20231128,185200,284656240,8350,8350,8350,8350,0
|
|
20231128,185100,284656240,8350,8350,8350,8350,0
|
|
20231128,185000,284656240,8350,8350,8350,8350,0
|
|
20231128,184900,284656240,8350,8350,8350,8350,0
|
|
20231128,184800,284656240,8350,8350,8350,8350,0
|
|
20231128,184700,284656240,8350,8350,8350,8350,0
|
|
20231128,184600,284656240,8350,8350,8350,8350,0
|
|
20231128,184500,284656240,8350,8350,8350,8350,1453
|
|
20231128,184400,284656240,8350,8350,8350,8350,0
|
|
20231128,184300,284656240,8350,8350,8350,8350,0
|
|
20231128,184200,284656240,8350,8350,8350,8350,0
|
|
20231128,184100,284656240,8350,8350,8350,8350,0
|
|
20231128,184000,284656240,8350,8350,8350,8350,0
|
|
20231128,183900,284656240,8350,8350,8350,8350,0
|
|
20231128,183800,284656240,8350,8350,8350,8350,0
|
|
20231128,183700,284656240,8350,8350,8350,8350,0
|
|
20231128,183600,284656240,8350,8350,8350,8350,0
|
|
20231128,183500,284656240,8350,8350,8350,8350,0
|
|
20231128,183400,284656240,8350,8350,8350,8350,0
|
|
20231128,183300,284656240,8350,8350,8350,8350,0
|
|
20231128,183200,284656240,8350,8350,8350,8350,0
|
|
20231128,183100,284656240,8350,8350,8350,8350,0
|
|
20231128,183000,284656240,8350,8350,8350,8350,0
|
|
20231128,182900,284656240,8350,8350,8350,8350,0
|
|
20231128,182800,284656240,8350,8350,8350,8350,0
|
|
20231128,182700,284656240,8350,8350,8350,8350,0
|
|
20231128,182600,284656240,8350,8350,8350,8350,0
|
|
20231128,182500,284656240,8350,8350,8350,8350,0
|
|
20231128,182400,284656240,8350,8350,8350,8350,0
|
|
20231128,182300,284656240,8350,8350,8350,8350,0
|
|
20231128,182200,284656240,8350,8350,8350,8350,0
|
|
20231128,182100,284656240,8350,8350,8350,8350,0
|
|
20231128,182000,284656240,8350,8350,8350,8350,0
|
|
20231128,181900,284656240,8350,8350,8350,8350,0
|
|
20231128,181800,284656240,8350,8350,8350,8350,0
|
|
20231128,181700,284656240,8350,8350,8350,8350,0
|
|
20231128,181600,284656240,8350,8350,8350,8350,0
|
|
20231128,181500,284656240,8350,8350,8350,8350,1453
|
|
20231128,181400,284656240,8350,8350,8350,8350,0
|
|
20231128,181300,284656240,8350,8350,8350,8350,0
|
|
20231128,181200,284656240,8350,8350,8350,8350,0
|
|
20231128,181100,284656240,8350,8350,8350,8350,0
|
|
20231128,181000,284656240,8350,8350,8350,8350,0
|
|
20231128,180900,284656240,8350,8350,8350,8350,0
|
|
20231128,180800,284656240,8350,8350,8350,8350,0
|
|
20231128,180700,284656240,8350,8350,8350,8350,0
|
|
20231128,180600,284656240,8350,8350,8350,8350,0
|
|
20231128,180500,284656240,8350,8350,8350,8350,0
|
|
20231128,180400,284656240,8350,8350,8350,8350,0
|
|
20231128,180300,284656240,8350,8350,8350,8350,0
|
|
20231128,180200,284656240,8350,8350,8350,8350,0
|
|
20231128,180100,284656240,8350,8350,8350,8350,0
|
|
20231128,180000,284656240,8350,8350,8350,8350,0
|
|
20231128,175900,284656240,8350,8350,8350,8350,0
|
|
20231128,175800,284656240,8350,8350,8350,8350,0
|
|
20231128,175700,284656240,8350,8350,8350,8350,0
|
|
20231128,175600,284656240,8350,8350,8350,8350,0
|
|
20231128,175500,284656240,8350,8350,8350,8350,0
|
|
20231128,175400,284656240,8350,8350,8350,8350,0
|
|
20231128,175300,284656240,8350,8350,8350,8350,0
|
|
20231128,175200,284656240,8350,8350,8350,8350,0
|
|
20231128,175100,284656240,8350,8350,8350,8350,0
|
|
20231128,175000,284656240,8350,8350,8350,8350,0
|
|
20231128,174900,284656240,8350,8350,8350,8350,0
|
|
20231128,174800,284656240,8350,8350,8350,8350,0
|
|
20231128,174700,284656240,8350,8350,8350,8350,0
|
|
20231128,174600,284656240,8350,8350,8350,8350,0
|
|
20231128,174500,284656240,8350,8350,8350,8350,1453
|
|
20231128,174400,284656240,8350,8350,8350,8350,0
|
|
20231128,174300,284656240,8350,8350,8350,8350,0
|
|
20231128,174200,284656240,8350,8350,8350,8350,0
|
|
20231128,174100,284656240,8350,8350,8350,8350,0
|
|
20231128,174000,284656240,8350,8350,8350,8350,0
|
|
20231128,173900,284656240,8350,8350,8350,8350,0
|
|
20231128,173800,284656240,8350,8350,8350,8350,0
|
|
20231128,173700,284656240,8350,8350,8350,8350,0
|
|
20231128,173600,284656240,8350,8350,8350,8350,0
|
|
20231128,173500,284656240,8350,8350,8350,8350,0
|
|
20231128,173400,284656240,8350,8350,8350,8350,0
|
|
20231128,173300,284656240,8350,8350,8350,8350,0
|
|
20231128,173200,284656240,8350,8350,8350,8350,0
|
|
20231128,173100,284656240,8350,8350,8350,8350,0
|
|
20231128,173000,284656240,8350,8350,8350,8350,0
|
|
20231128,172900,284656240,8350,8350,8350,8350,0
|
|
20231128,172800,284656240,8350,8350,8350,8350,0
|
|
20231128,172700,284656240,8350,8350,8350,8350,0
|
|
20231128,172600,284656240,8350,8350,8350,8350,0
|
|
20231128,172500,284656240,8350,8350,8350,8350,0
|
|
20231128,172400,284656240,8350,8350,8350,8350,0
|
|
20231128,172300,284656240,8350,8350,8350,8350,0
|
|
20231128,172200,284656240,8350,8350,8350,8350,0
|
|
20231128,172100,284656240,8350,8350,8350,8350,0
|
|
20231128,172000,284656240,8350,8350,8350,8350,0
|
|
20231128,171900,284656240,8350,8350,8350,8350,0
|
|
20231128,171800,284656240,8350,8350,8350,8350,0
|
|
20231128,171700,284656240,8350,8350,8350,8350,0
|
|
20231128,171600,284656240,8350,8350,8350,8350,0
|
|
20231128,171500,284656240,8350,8350,8350,8350,1453
|
|
20231128,171400,284656240,8350,8350,8350,8350,0
|
|
20231128,171300,284656240,8350,8350,8350,8350,0
|
|
20231128,171200,284656240,8350,8350,8350,8350,0
|
|
20231128,171100,284656240,8350,8350,8350,8350,0
|
|
20231128,171000,284656240,8350,8350,8350,8350,0
|
|
20231128,170900,284656240,8350,8350,8350,8350,0
|
|
20231128,170800,284656240,8350,8350,8350,8350,0
|
|
20231128,170700,284656240,8350,8350,8350,8350,0
|
|
20231128,170600,284656240,8350,8350,8350,8350,0
|
|
20231128,170500,284656240,8350,8350,8350,8350,0
|
|
20231128,170400,284656240,8350,8350,8350,8350,0
|
|
20231128,170300,284656240,8350,8350,8350,8350,0
|
|
20231128,170200,284656240,8350,8350,8350,8350,0
|
|
20231128,170100,284656240,8350,8350,8350,8350,0
|
|
20231128,170000,284656240,8350,8350,8350,8350,0
|
|
20231128,165900,284656240,8350,8350,8350,8350,0
|
|
20231128,165800,284656240,8350,8350,8350,8350,0
|
|
20231128,165700,284656240,8350,8350,8350,8350,0
|
|
20231128,165600,284656240,8350,8350,8350,8350,0
|
|
20231128,165500,284656240,8350,8350,8350,8350,0
|
|
20231128,165400,284656240,8350,8350,8350,8350,0
|
|
20231128,165300,284656240,8350,8350,8350,8350,0
|
|
20231128,165200,284656240,8350,8350,8350,8350,0
|
|
20231128,165100,284656240,8350,8350,8350,8350,0
|
|
20231128,165000,284656240,8350,8350,8350,8350,0
|
|
20231128,164900,284656240,8350,8350,8350,8350,0
|
|
20231128,164800,284656240,8350,8350,8350,8350,0
|
|
20231128,164700,284656240,8350,8350,8350,8350,0
|
|
20231128,164600,284656240,8350,8350,8350,8350,0
|
|
20231128,164500,284656240,8350,8350,8350,8350,1453
|
|
20231128,164400,284656240,8350,8350,8350,8350,0
|
|
20231128,164300,284656240,8350,8350,8350,8350,0
|
|
20231128,164200,284656240,8350,8350,8350,8350,0
|
|
20231128,164100,284656240,8350,8350,8350,8350,0
|
|
20231128,164000,284656240,8350,8350,8350,8350,0
|
|
20231128,163900,284656240,8350,8350,8350,8350,0
|
|
20231128,163800,284656240,8350,8350,8350,8350,0
|
|
20231128,163700,284656240,8350,8350,8350,8350,0
|
|
20231128,163600,284656240,8350,8350,8350,8350,0
|
|
20231128,163500,284656240,8350,8350,8350,8350,0
|
|
20231128,163400,284656240,8350,8350,8350,8350,0
|
|
20231128,163300,284656240,8350,8350,8350,8350,0
|
|
20231128,163200,284656240,8350,8350,8350,8350,0
|
|
20231128,163100,284656240,8350,8350,8350,8350,0
|
|
20231128,163000,284656240,8350,8350,8350,8350,0
|
|
20231128,162900,284656240,8350,8350,8350,8350,0
|
|
20231128,162800,284656240,8350,8350,8350,8350,0
|
|
20231128,162700,284656240,8350,8350,8350,8350,0
|
|
20231128,162600,284656240,8350,8350,8350,8350,0
|
|
20231128,162500,284656240,8350,8350,8350,8350,0
|
|
20231128,162400,284656240,8350,8350,8350,8350,0
|
|
20231128,162300,284656240,8350,8350,8350,8350,0
|
|
20231128,162200,284656240,8350,8350,8350,8350,0
|
|
20231128,162100,284656240,8350,8350,8350,8350,0
|
|
20231128,162000,284656240,8350,8350,8350,8350,0
|
|
20231128,161900,284656240,8350,8350,8350,8350,0
|
|
20231128,161800,284656240,8350,8350,8350,8350,0
|
|
20231128,161700,284656240,8350,8350,8350,8350,0
|
|
20231128,161600,284656240,8350,8350,8350,8350,0
|
|
20231128,161500,284656240,8350,8350,8350,8350,1453
|
|
20231128,161400,284656240,8350,8350,8350,8350,0
|
|
20231128,161300,284656240,8350,8350,8350,8350,0
|
|
20231128,161200,284656240,8350,8350,8350,8350,0
|
|
20231128,161100,284656240,8350,8350,8350,8350,0
|
|
20231128,161000,284656240,8350,8350,8350,8350,0
|
|
20231128,160900,284656240,8350,8350,8350,8350,0
|
|
20231128,160800,284656240,8350,8350,8350,8350,0
|
|
20231128,160700,284656240,8350,8350,8350,8350,0
|
|
20231128,160600,284656240,8350,8350,8350,8350,0
|
|
20231128,160500,284656240,8350,8350,8350,8350,0
|
|
20231128,160400,284656240,8350,8350,8350,8350,0
|
|
20231128,160300,284656240,8350,8350,8350,8350,0
|
|
20231128,160200,284656240,8350,8350,8350,8350,0
|
|
20231128,160100,284656240,8350,8350,8350,8350,0
|
|
20231128,160000,284656240,8350,8350,8350,8350,0
|
|
20231128,155900,284656240,8350,8350,8350,8350,0
|
|
20231128,155800,284656240,8350,8350,8350,8350,0
|
|
20231128,155700,284656240,8350,8350,8350,8350,0
|
|
20231128,155600,284656240,8350,8350,8350,8350,0
|
|
20231128,155500,284656240,8350,8350,8350,8350,0
|
|
20231128,155400,284656240,8350,8350,8350,8350,0
|
|
20231128,155300,284656240,8350,8350,8350,8350,0
|
|
20231128,155200,284656240,8350,8350,8350,8350,0
|
|
20231128,155100,284656240,8350,8350,8350,8350,0
|
|
20231128,155000,284656240,8350,8350,8350,8350,0
|
|
20231128,154900,284656240,8350,8350,8350,8350,0
|
|
20231128,154800,284656240,8350,8350,8350,8350,0
|
|
20231128,154700,284656240,8350,8350,8350,8350,0
|
|
20231128,154600,284656240,8350,8350,8350,8350,0
|
|
20231128,154500,284656240,8350,8350,8350,8350,1453
|
|
20231128,154400,284656240,8350,8350,8350,8350,0
|
|
20231128,154300,284656240,8350,8350,8350,8350,0
|
|
20231128,154200,284656240,8350,8350,8350,8350,0
|
|
20231128,154100,284656240,8350,8350,8350,8350,0
|
|
20231128,154000,284656240,8350,8350,8350,8350,0
|
|
20231128,153900,284656240,8350,8350,8350,8350,0
|
|
20231128,153800,284656240,8350,8350,8350,8350,0
|
|
20231128,153700,284656240,8350,8350,8350,8350,0
|
|
20231128,153600,284656240,8350,8350,8350,8350,0
|
|
20231128,153500,284656240,8350,8350,8350,8350,0
|
|
20231128,153400,284656240,8350,8350,8350,8350,0
|
|
20231128,153300,284656240,8350,8350,8350,8350,0
|
|
20231128,153200,284656240,8350,8350,8350,8350,0
|
|
20231128,153100,284656240,8350,8350,8350,8350,0
|
|
20231128,153000,284656240,8350,8350,8350,8350,1453
|
|
20231128,152900,272523690,8360,8360,8360,8360,0
|
|
20231128,152800,272523690,8360,8360,8360,8360,0
|
|
20231128,152700,272523690,8360,8360,8360,8360,0
|
|
20231128,152600,272523690,8360,8360,8360,8360,0
|
|
20231128,152500,272523690,8360,8360,8360,8360,0
|
|
20231128,152400,272523690,8360,8360,8360,8360,0
|
|
20231128,152300,272523690,8360,8360,8360,8360,0
|
|
20231128,152200,272523690,8360,8360,8360,8360,0
|
|
20231128,152100,272523690,8360,8360,8360,8360,0
|
|
20231128,152000,272523690,8360,8360,8360,8360,0
|
|
20231128,151900,272523690,8360,8340,8360,8320,326
|
|
20231128,151800,269805360,8340,8320,8340,8320,69
|
|
20231128,151700,269229920,8330,8320,8330,8320,60
|
|
20231128,151600,268730420,8320,8290,8330,8290,79
|
|
20231128,151500,268073570,8330,8330,8330,8330,1
|
|
20231128,151400,268065240,8270,8270,8270,8270,21
|
|
20231128,151300,267891570,8270,8270,8270,8270,13
|
|
20231128,151200,267784060,8270,8270,8270,8270,0
|
|
20231128,151100,267784060,8270,8270,8270,8270,0
|
|
20231128,151000,267784060,8270,8270,8270,8270,0
|
|
20231128,150900,267784060,8270,8270,8270,8270,6
|
|
20231128,150800,267734440,8270,8280,8280,8270,49
|
|
20231128,150700,267329100,8280,8280,8280,8280,23
|
|
20231128,150600,267138660,8280,8280,8280,8280,0
|
|
20231128,150500,267138660,8280,8280,8280,8280,2
|
|
20231128,150400,267122100,8340,8290,8340,8280,41
|
|
20231128,150300,266782010,8340,8300,8340,8300,11
|
|
20231128,150200,266690670,8280,8280,8280,8280,0
|
|
20231128,150100,266690670,8280,8280,8280,8280,0
|
|
20231128,150000,266690670,8280,8310,8310,8280,33
|
|
20231128,145900,266416750,8310,8310,8310,8310,0
|
|
20231128,145800,266416750,8310,8330,8330,8310,36
|
|
20231128,145700,266117100,8330,8340,8350,8330,54
|
|
20231128,145600,265666750,8350,8350,8350,8350,0
|
|
20231128,145500,265666750,8350,8350,8350,8350,0
|
|
20231128,145400,265666750,8350,8350,8350,8350,4
|
|
20231128,145300,265633350,8360,8360,8360,8360,0
|
|
20231128,145200,265633350,8360,8360,8360,8360,0
|
|
20231128,145100,265633350,8360,8360,8360,8360,0
|
|
20231128,145000,265633350,8360,8360,8360,8360,0
|
|
20231128,144900,265633350,8360,8360,8360,8360,0
|
|
20231128,144800,265633350,8360,8360,8360,8360,0
|
|
20231128,144700,265633350,8360,8360,8360,8360,0
|
|
20231128,144600,265633350,8360,8350,8360,8350,13
|
|
20231128,144500,265524790,8340,8310,8340,8310,37
|
|
20231128,144400,265217290,8300,8300,8300,8300,48
|
|
20231128,144300,264818890,8300,8300,8300,8300,1
|
|
20231128,144200,264810590,8280,8280,8280,8280,1
|
|
20231128,144100,264802310,8280,8280,8280,8280,0
|
|
20231128,144000,264802310,8280,8280,8280,8280,0
|
|
20231128,143900,264802310,8280,8290,8290,8280,3
|
|
20231128,143800,264777450,8290,8290,8290,8290,0
|
|
20231128,143700,264777450,8290,8290,8290,8290,6
|
|
20231128,143600,264727710,8290,8290,8290,8290,0
|
|
20231128,143500,264727710,8290,8290,8290,8290,3
|
|
20231128,143400,264702840,8300,8300,8300,8300,1
|
|
20231128,143300,264694540,8300,8300,8300,8300,0
|
|
20231128,143200,264694540,8300,8300,8300,8300,0
|
|
20231128,143100,264694540,8300,8300,8300,8300,1
|
|
20231128,143000,264686240,8300,8370,8370,8300,53
|
|
20231128,142900,264242840,8300,8300,8300,8300,1349
|
|
20231128,142800,253046140,8300,8300,8300,8300,2
|
|
20231128,142700,253029540,8300,8300,8300,8300,0
|
|
20231128,142600,253029540,8300,8290,8300,8290,2241
|
|
20231128,142500,234429420,8280,8280,8280,8280,0
|
|
20231128,142400,234429420,8280,8280,8280,8280,0
|
|
20231128,142300,234429420,8280,8280,8280,8280,2
|
|
20231128,142200,234412860,8280,8280,8280,8280,3
|
|
20231128,142100,234388020,8280,8280,8280,8280,3
|
|
20231128,142000,234363180,8280,8290,8290,8280,4
|
|
20231128,141900,234330050,8270,8280,8280,8270,12
|
|
20231128,141800,234230790,8300,8300,8300,8300,0
|
|
20231128,141700,234230790,8300,8300,8300,8300,0
|
|
20231128,141600,234230790,8300,8300,8300,8300,0
|
|
20231128,141500,234230790,8300,8270,8300,8270,8
|
|
20231128,141400,234164450,8300,8300,8300,8300,0
|
|
20231128,141300,234164450,8300,8300,8300,8300,1
|
|
20231128,141200,234156150,8300,8300,8300,8300,0
|
|
20231128,141100,234156150,8300,8300,8300,8300,0
|
|
20231128,141000,234156150,8300,8270,8300,8270,6
|
|
20231128,140900,234106500,8300,8300,8300,8300,0
|
|
20231128,140800,234106500,8300,8300,8300,8300,1
|
|
20231128,140700,234098200,8270,8270,8270,8270,0
|
|
20231128,140600,234098200,8270,8270,8270,8270,1120
|
|
20231128,140500,224835800,8270,8270,8270,8270,0
|
|
20231128,140400,224835800,8270,8270,8270,8270,0
|
|
20231128,140300,224835800,8270,8270,8270,8270,0
|
|
20231128,140200,224835800,8270,8270,8270,8270,0
|
|
20231128,140100,224835800,8270,8270,8270,8270,0
|
|
20231128,140000,224835800,8270,8270,8270,8270,0
|
|
20231128,135900,224835800,8270,8270,8270,8270,0
|
|
20231128,135800,224835800,8270,8270,8270,8270,0
|
|
20231128,135700,224835800,8270,8260,8270,8260,468
|
|
20231128,135600,220966590,8240,8240,8240,8240,0
|
|
20231128,135500,220966590,8240,8240,8240,8240,0
|
|
20231128,135400,220966590,8240,8240,8240,8240,42
|
|
20231128,135300,220620510,8250,8250,8250,8250,36
|
|
20231128,135200,220323510,8250,8250,8250,8250,12
|
|
20231128,135100,220224510,8250,8250,8250,8250,6
|
|
20231128,135000,220175010,8260,8260,8260,8260,0
|
|
20231128,134900,220175010,8260,8260,8260,8260,0
|
|
20231128,134800,220175010,8260,8260,8260,8260,14
|
|
20231128,134700,220059370,8260,8260,8260,8260,0
|
|
20231128,134600,220059370,8260,8260,8260,8260,0
|
|
20231128,134500,220059370,8260,8260,8260,8260,3
|
|
20231128,134400,220034590,8260,8260,8260,8260,18
|
|
20231128,134300,219885910,8270,8270,8270,8270,3
|
|
20231128,134200,219861100,8270,8270,8270,8270,0
|
|
20231128,134100,219861100,8270,8270,8270,8270,0
|
|
20231128,134000,219861100,8270,8270,8270,8270,5
|
|
20231128,133900,219819750,8280,8280,8280,8280,0
|
|
20231128,133800,219819750,8280,8280,8280,8280,83
|
|
20231128,133700,219132510,8280,8280,8280,8280,0
|
|
20231128,133600,219132510,8280,8280,8280,8280,116
|
|
20231128,133500,218172030,8290,8290,8290,8290,0
|
|
20231128,133400,218172030,8290,8290,8290,8290,0
|
|
20231128,133300,218172030,8290,8290,8290,8290,38
|
|
20231128,133200,217857010,8290,8290,8290,8290,13
|
|
20231128,133100,217749240,8300,8300,8300,8300,1
|
|
20231128,133000,217740940,8290,8290,8290,8290,0
|
|
20231128,132900,217740940,8290,8290,8290,8290,10
|
|
20231128,132800,217658040,8290,8300,8300,8290,40
|
|
20231128,132700,217326050,8300,8350,8350,8300,3433
|
|
20231128,132600,188783390,8370,8370,8370,8370,1
|
|
20231128,132500,188775020,8380,8380,8380,8380,0
|
|
20231128,132400,188775020,8380,8350,8380,8350,65
|
|
20231128,132300,188232240,8340,8340,8340,8340,4
|
|
20231128,132200,188198880,8350,8350,8350,8350,101
|
|
20231128,132100,187355530,8340,8340,8340,8340,100
|
|
20231128,132000,186521530,8340,8340,8340,8340,0
|
|
20231128,131900,186521530,8340,8340,8340,8340,38
|
|
20231128,131800,186204610,8350,8350,8350,8350,10
|
|
20231128,131700,186121110,8350,8350,8350,8350,6
|
|
20231128,131600,186071010,8380,8380,8380,8380,0
|
|
20231128,131500,186071010,8380,8370,8380,8370,8
|
|
20231128,131400,186004040,8350,8350,8350,8350,38
|
|
20231128,131300,185686740,8350,8360,8360,8350,36
|
|
20231128,131200,185386040,8380,8380,8380,8380,0
|
|
20231128,131100,185386040,8380,8380,8380,8380,0
|
|
20231128,131000,185386040,8380,8380,8380,8380,0
|
|
20231128,130900,185386040,8380,8380,8380,8380,0
|
|
20231128,130800,185386040,8380,8380,8380,8380,0
|
|
20231128,130700,185386040,8380,8380,8380,8380,0
|
|
20231128,130600,185386040,8380,8380,8380,8380,0
|
|
20231128,130500,185386040,8380,8380,8380,8380,1
|
|
20231128,130400,185377660,8360,8360,8360,8360,0
|
|
20231128,130300,185377660,8360,8360,8360,8360,0
|
|
20231128,130200,185377660,8360,8360,8360,8360,0
|
|
20231128,130100,185377660,8360,8360,8360,8360,0
|
|
20231128,130000,185377660,8360,8360,8360,8360,0
|
|
20231128,125900,185377660,8360,8360,8360,8360,0
|
|
20231128,125800,185377660,8360,8360,8360,8360,0
|
|
20231128,125700,185377660,8360,8360,8360,8360,37
|
|
20231128,125600,185068340,8360,8360,8360,8360,0
|
|
20231128,125500,185068340,8360,8360,8360,8360,13
|
|
20231128,125400,184959660,8380,8370,8380,8370,50
|
|
20231128,125300,184540760,8380,8380,8380,8380,0
|
|
20231128,125200,184540760,8380,8380,8380,8380,0
|
|
20231128,125100,184540760,8380,8380,8380,8380,13
|
|
20231128,125000,184431820,8380,8380,8380,8380,0
|
|
20231128,124900,184431820,8380,8380,8380,8380,26
|
|
20231128,124800,184213940,8380,8380,8380,8380,0
|
|
20231128,124700,184213940,8380,8380,8380,8380,0
|
|
20231128,124600,184213940,8380,8390,8390,8380,595
|
|
20231128,124500,179227740,8420,8420,8420,8420,0
|
|
20231128,124400,179227740,8420,8420,8420,8420,0
|
|
20231128,124300,179227740,8420,8420,8420,8420,0
|
|
20231128,124200,179227740,8420,8420,8420,8420,0
|
|
20231128,124100,179227740,8420,8420,8420,8420,0
|
|
20231128,124000,179227740,8420,8420,8420,8420,0
|
|
20231128,123900,179227740,8420,8420,8420,8420,0
|
|
20231128,123800,179227740,8420,8420,8420,8420,0
|
|
20231128,123700,179227740,8420,8420,8420,8420,0
|
|
20231128,123600,179227740,8420,8410,8420,8410,163
|
|
20231128,123500,177856040,8360,8360,8360,8360,4
|
|
20231128,123400,177822600,8400,8400,8400,8400,0
|
|
20231128,123300,177822600,8400,8390,8400,8390,600
|
|
20231128,123200,172785190,8390,8390,8390,8390,0
|
|
20231128,123100,172785190,8390,8390,8390,8390,0
|
|
20231128,123000,172785190,8390,8390,8390,8390,0
|
|
20231128,122900,172785190,8390,8390,8390,8390,0
|
|
20231128,122800,172785190,8390,8390,8390,8390,0
|
|
20231128,122700,172785190,8390,8390,8390,8390,0
|
|
20231128,122600,172785190,8390,8390,8390,8390,0
|
|
20231128,122500,172785190,8390,8390,8390,8390,1
|
|
20231128,122400,172776800,8380,8380,8380,8380,0
|
|
20231128,122300,172776800,8380,8380,8380,8380,0
|
|
20231128,122200,172776800,8380,8380,8380,8380,0
|
|
20231128,122100,172776800,8380,8380,8380,8380,0
|
|
20231128,122000,172776800,8380,8380,8380,8380,100
|
|
20231128,121900,171938800,8380,8380,8380,8380,0
|
|
20231128,121800,171938800,8380,8380,8380,8380,0
|
|
20231128,121700,171938800,8380,8380,8380,8380,0
|
|
20231128,121600,171938800,8380,8380,8380,8380,0
|
|
20231128,121500,171938800,8380,8380,8380,8380,0
|
|
20231128,121400,171938800,8380,8380,8380,8380,0
|
|
20231128,121300,171938800,8380,8380,8380,8380,0
|
|
20231128,121200,171938800,8380,8370,8380,8370,119
|
|
20231128,121100,170942580,8360,8360,8360,8360,0
|
|
20231128,121000,170942580,8360,8360,8360,8360,0
|
|
20231128,120900,170942580,8360,8360,8360,8360,0
|
|
20231128,120800,170942580,8360,8360,8360,8360,0
|
|
20231128,120700,170942580,8360,8360,8360,8360,0
|
|
20231128,120600,170942580,8360,8360,8360,8360,0
|
|
20231128,120500,170942580,8360,8360,8360,8360,0
|
|
20231128,120400,170942580,8360,8360,8360,8360,100
|
|
20231128,120300,170106580,8300,8300,8300,8300,0
|
|
20231128,120200,170106580,8300,8320,8320,8300,46
|
|
20231128,120100,169724670,8320,8320,8320,8320,0
|
|
20231128,120000,169724670,8320,8320,8320,8320,0
|
|
20231128,115900,169724670,8320,8320,8320,8320,0
|
|
20231128,115800,169724670,8320,8320,8320,8320,0
|
|
20231128,115700,169724670,8320,8320,8320,8320,42
|
|
20231128,115600,169375230,8320,8320,8320,8320,0
|
|
20231128,115500,169375230,8320,8320,8320,8320,1
|
|
20231128,115400,169366910,8320,8320,8320,8320,0
|
|
20231128,115300,169366910,8320,8320,8320,8320,0
|
|
20231128,115200,169366910,8320,8380,8380,8320,2
|
|
20231128,115100,169350210,8320,8320,8320,8320,100
|
|
20231128,115000,168518210,8320,8320,8320,8320,0
|
|
20231128,114900,168518210,8320,8320,8320,8320,0
|
|
20231128,114800,168518210,8320,8320,8320,8320,0
|
|
20231128,114700,168518210,8320,8320,8320,8320,0
|
|
20231128,114600,168518210,8320,8320,8320,8320,0
|
|
20231128,114500,168518210,8320,8320,8320,8320,1
|
|
20231128,114400,168509890,8340,8340,8340,8340,0
|
|
20231128,114300,168509890,8340,8340,8340,8340,3
|
|
20231128,114200,168484870,8340,8340,8340,8340,0
|
|
20231128,114100,168484870,8340,8340,8340,8340,234
|
|
20231128,114000,166533310,8340,8340,8340,8340,3
|
|
20231128,113900,166508290,8340,8330,8340,8320,549
|
|
20231128,113800,161931800,8340,8350,8350,8340,219
|
|
20231128,113700,160103250,8380,8380,8380,8380,0
|
|
20231128,113600,160103250,8380,8380,8380,8380,0
|
|
20231128,113500,160103250,8380,8380,8380,8380,0
|
|
20231128,113400,160103250,8380,8380,8380,8380,2
|
|
20231128,113300,160086490,8390,8390,8390,8390,0
|
|
20231128,113200,160086490,8390,8390,8390,8390,1
|
|
20231128,113100,160078100,8390,8390,8390,8390,0
|
|
20231128,113000,160078100,8390,8390,8390,8390,14
|
|
20231128,112900,159960640,8340,8360,8390,8340,366
|
|
20231128,112800,156900720,8400,8400,8400,8400,0
|
|
20231128,112700,156900720,8400,8360,8400,8360,60
|
|
20231128,112600,156398720,8360,8380,8390,8360,98
|
|
20231128,112500,155576790,8390,8390,8390,8390,0
|
|
20231128,112400,155576790,8390,8390,8390,8390,0
|
|
20231128,112300,155576790,8390,8390,8390,8390,1
|
|
20231128,112200,155568400,8340,8340,8340,8340,0
|
|
20231128,112100,155568400,8340,8340,8340,8340,0
|
|
20231128,112000,155568400,8340,8340,8340,8340,0
|
|
20231128,111900,155568400,8340,8400,8400,8340,26
|
|
20231128,111800,155350060,8400,8400,8400,8400,0
|
|
20231128,111700,155350060,8400,8400,8400,8400,1
|
|
20231128,111600,155341660,8390,8390,8390,8390,0
|
|
20231128,111500,155341660,8390,8360,8390,8360,691
|
|
20231128,111400,149554470,8360,8360,8360,8360,0
|
|
20231128,111300,149554470,8360,8360,8360,8360,0
|
|
20231128,111200,149554470,8360,8360,8360,8360,0
|
|
20231128,111100,149554470,8360,8360,8360,8360,1
|
|
20231128,111000,149546110,8360,8360,8360,8360,0
|
|
20231128,110900,149546110,8360,8360,8360,8360,0
|
|
20231128,110800,149546110,8360,8350,8360,8350,2
|
|
20231128,110700,149529400,8360,8360,8360,8300,29
|
|
20231128,110600,149287620,8300,8300,8300,8300,25
|
|
20231128,110500,149080120,8290,8290,8290,8290,0
|
|
20231128,110400,149080120,8290,8330,8350,8290,440
|
|
20231128,110300,145410720,8340,8340,8340,8340,3
|
|
20231128,110200,145385700,8260,8260,8260,8260,0
|
|
20231128,110100,145385700,8260,8310,8350,8250,2002
|
|
20231128,110000,128678820,8320,8310,8320,8310,350
|
|
20231128,105900,125767330,8310,8240,8310,8240,2200
|
|
20231128,105800,107498290,8230,8210,8230,8210,290
|
|
20231128,105700,105111670,8210,8210,8210,8210,800
|
|
20231128,105600,98543670,8210,8210,8210,8210,0
|
|
20231128,105500,98543670,8210,8210,8210,8210,0
|
|
20231128,105400,98543670,8210,8210,8210,8210,0
|
|
20231128,105300,98543670,8210,8210,8210,8210,0
|
|
20231128,105200,98543670,8210,8210,8210,8210,0
|
|
20231128,105100,98543670,8210,8210,8210,8210,0
|
|
20231128,105000,98543670,8210,8200,8210,8200,73
|
|
20231128,104900,97944360,8210,8210,8210,8210,0
|
|
20231128,104800,97944360,8210,8200,8210,8200,1005
|
|
20231128,104700,89693480,8200,8200,8200,8200,0
|
|
20231128,104600,89693480,8200,8190,8200,8190,347
|
|
20231128,104500,86848100,8190,8190,8190,8190,223
|
|
20231128,104400,85021730,8160,8160,8160,8160,0
|
|
20231128,104300,85021730,8160,8160,8160,8160,0
|
|
20231128,104200,85021730,8160,8180,8180,8160,592
|
|
20231128,104100,80185120,8180,8180,8180,8180,267
|
|
20231128,104000,78001060,8170,8180,8180,8170,80
|
|
20231128,103900,77347400,8180,8180,8180,8180,21
|
|
20231128,103800,77175620,8180,8180,8180,8170,267
|
|
20231128,103700,74991580,8190,8190,8190,8190,0
|
|
20231128,103600,74991580,8190,8190,8190,8190,0
|
|
20231128,103500,74991580,8190,8190,8190,8190,0
|
|
20231128,103400,74991580,8190,8190,8190,8190,50
|
|
20231128,103300,74582080,8190,8190,8190,8190,101
|
|
20231128,103200,73754890,8200,8200,8200,8200,1
|
|
20231128,103100,73746690,8200,8200,8200,8200,0
|
|
20231128,103000,73746690,8200,8200,8200,8200,1
|
|
20231128,102900,73738490,8200,8200,8200,8200,0
|
|
20231128,102800,73738490,8200,8200,8200,8200,95
|
|
20231128,102700,72959490,8180,8180,8180,8180,0
|
|
20231128,102600,72959490,8180,8180,8180,8180,333
|
|
20231128,102500,70235550,8200,8200,8200,8200,1
|
|
20231128,102400,70227350,8190,8190,8190,8190,926
|
|
20231128,102300,62643410,8200,8200,8200,8200,6
|
|
20231128,102200,62594210,8190,8190,8190,8190,0
|
|
20231128,102100,62594210,8190,8190,8190,8190,246
|
|
20231128,102000,60579470,8190,8190,8190,8190,20
|
|
20231128,101900,60415670,8210,8210,8210,8210,291
|
|
20231128,101800,58026560,8210,8210,8210,8210,1
|
|
20231128,101700,58018350,8190,8190,8190,8190,41
|
|
20231128,101600,57682560,8190,8200,8200,8190,13
|
|
20231128,101500,57576080,8210,8210,8210,8210,0
|
|
20231128,101400,57576080,8210,8210,8210,8210,10
|
|
20231128,101300,57493980,8210,8210,8210,8210,0
|
|
20231128,101200,57493980,8210,8210,8210,8210,0
|
|
20231128,101100,57493980,8210,8210,8210,8210,0
|
|
20231128,101000,57493980,8210,8210,8210,8210,0
|
|
20231128,100900,57493980,8210,8210,8210,8210,2
|
|
20231128,100800,57477560,8210,8210,8210,8210,10
|
|
20231128,100700,57395460,8210,8210,8210,8210,0
|
|
20231128,100600,57395460,8210,8210,8210,8210,1
|
|
20231128,100500,57387250,8210,8210,8210,8210,3
|
|
20231128,100400,57362620,8210,8210,8210,8210,1
|
|
20231128,100300,57354410,8210,8210,8210,8210,0
|
|
20231128,100200,57354410,8210,8210,8210,8210,0
|
|
20231128,100100,57354410,8210,8210,8210,8210,2
|
|
20231128,100000,57337990,8210,8210,8210,8210,0
|
|
20231128,095900,57337990,8210,8200,8210,8190,802
|
|
20231128,095800,50763710,8210,8200,8210,8200,511
|
|
20231128,095700,46572760,8210,8230,8230,8210,524
|
|
20231128,095600,42268490,8230,8230,8230,8230,50
|
|
20231128,095500,41856990,8230,8230,8230,8230,0
|
|
20231128,095400,41856990,8230,8230,8230,8230,56
|
|
20231128,095300,41396110,8230,8230,8230,8230,2
|
|
20231128,095200,41379650,8230,8230,8230,8230,50
|
|
20231128,095100,40968150,8230,8230,8230,8230,0
|
|
20231128,095000,40968150,8230,8230,8230,8230,20
|
|
20231128,094900,40803550,8230,8230,8230,8230,0
|
|
20231128,094800,40803550,8230,8230,8230,8230,200
|
|
20231128,094700,39157550,8220,8230,8230,8220,146
|
|
20231128,094600,37957220,8230,8230,8230,8230,277
|
|
20231128,094500,35677510,8240,8240,8240,8240,0
|
|
20231128,094400,35677510,8240,8240,8240,8240,141
|
|
20231128,094300,34515670,8240,8240,8240,8240,0
|
|
20231128,094200,34515670,8240,8250,8250,8240,20
|
|
20231128,094100,34350860,8260,8260,8260,8260,0
|
|
20231128,094000,34350860,8260,8260,8260,8260,1
|
|
20231128,093900,34342600,8240,8240,8240,8240,62
|
|
20231128,093800,33831720,8260,8260,8260,8260,1
|
|
20231128,093700,33823460,8230,8230,8230,8230,26
|
|
20231128,093600,33609480,8240,8270,8270,8240,1688
|
|
20231128,093500,19682310,8270,8280,8280,8270,13
|
|
20231128,093400,19574790,8290,8290,8290,8290,0
|
|
20231128,093300,19574790,8290,8290,8290,8290,2
|
|
20231128,093200,19558210,8290,8290,8290,8290,11
|
|
20231128,093100,19467020,8290,8290,8290,8290,1
|
|
20231128,093000,19458730,8270,8270,8270,8270,0
|
|
20231128,092900,19458730,8270,8270,8270,8270,0
|
|
20231128,092800,19458730,8270,8270,8270,8270,1
|
|
20231128,092700,19450460,8270,8270,8270,8270,18
|
|
20231128,092600,19301600,8280,8280,8280,8280,0
|
|
20231128,092500,19301600,8280,8280,8280,8280,0
|
|
20231128,092400,19301600,8280,8300,8300,8280,276
|
|
20231128,092300,17015860,8300,8310,8310,8300,81
|
|
20231128,092200,16343550,8320,8320,8320,8320,0
|
|
20231128,092100,16343550,8320,8320,8320,8320,0
|
|
20231128,092000,16343550,8320,8320,8320,8320,10
|
|
20231128,091900,16260350,8340,8340,8340,8340,210
|
|
20231128,091800,14508950,8340,8340,8340,8340,0
|
|
20231128,091700,14508950,8340,8340,8340,8340,2
|
|
20231128,091600,14492270,8340,8340,8350,8340,3
|
|
20231128,091500,14467240,8340,8350,8350,8340,53
|
|
20231128,091400,14024820,8350,8350,8350,8350,0
|
|
20231128,091300,14024820,8350,8350,8350,8350,60
|
|
20231128,091200,13523820,8350,8340,8350,8340,5
|
|
20231128,091100,13482110,8350,8350,8350,8350,1
|
|
20231128,091000,13473760,8300,8300,8300,8300,0
|
|
20231128,090900,13473760,8300,8310,8310,8300,150
|
|
20231128,090800,12228660,8310,8310,8310,8310,10
|
|
20231128,090700,12145560,8310,8320,8320,8310,25
|
|
20231128,090600,11937640,8320,8320,8320,8320,7
|
|
20231128,090500,11879400,8280,8310,8320,8280,518
|
|
20231128,090400,7576860,8280,8310,8310,8280,452
|
|
20231128,090300,3823770,8310,8310,8310,8310,211
|
|
20231128,090200,2070360,8300,8300,8300,8300,19
|
|
20231128,090100,1912660,8310,8320,8320,8310,132
|
|
20231128,090000,815360,8320,8320,8320,8320,98
|