628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,192500,1343389380,5400,5400,5400,5400,6952
|
|
20231128,192400,1343389380,5400,5400,5400,5400,0
|
|
20231128,192300,1343389380,5400,5400,5400,5400,0
|
|
20231128,192200,1343389380,5400,5400,5400,5400,0
|
|
20231128,192100,1343389380,5400,5400,5400,5400,0
|
|
20231128,192000,1343389380,5400,5400,5400,5400,0
|
|
20231128,191900,1343389380,5400,5400,5400,5400,0
|
|
20231128,191800,1343389380,5400,5400,5400,5400,0
|
|
20231128,191700,1343389380,5400,5400,5400,5400,0
|
|
20231128,191600,1343389380,5400,5400,5400,5400,0
|
|
20231128,191500,1343389380,5400,5400,5400,5400,0
|
|
20231128,191400,1343389380,5400,5400,5400,5400,0
|
|
20231128,191300,1343389380,5400,5400,5400,5400,0
|
|
20231128,191200,1343389380,5400,5400,5400,5400,0
|
|
20231128,191100,1343389380,5400,5400,5400,5400,0
|
|
20231128,191000,1343389380,5400,5400,5400,5400,0
|
|
20231128,190900,1343389380,5400,5400,5400,5400,0
|
|
20231128,190800,1343389380,5400,5400,5400,5400,0
|
|
20231128,190700,1343389380,5400,5400,5400,5400,0
|
|
20231128,190600,1343389380,5400,5400,5400,5400,0
|
|
20231128,190500,1343389380,5400,5400,5400,5400,0
|
|
20231128,190400,1343389380,5400,5400,5400,5400,0
|
|
20231128,190300,1343389380,5400,5400,5400,5400,0
|
|
20231128,190200,1343389380,5400,5400,5400,5400,0
|
|
20231128,190100,1343389380,5400,5400,5400,5400,0
|
|
20231128,190000,1343389380,5400,5400,5400,5400,0
|
|
20231128,185900,1343389380,5400,5400,5400,5400,0
|
|
20231128,185800,1343389380,5400,5400,5400,5400,0
|
|
20231128,185700,1343389380,5400,5400,5400,5400,0
|
|
20231128,185600,1343389380,5400,5400,5400,5400,0
|
|
20231128,185500,1343389380,5400,5400,5400,5400,6952
|
|
20231128,185400,1343389380,5400,5400,5400,5400,0
|
|
20231128,185300,1343389380,5400,5400,5400,5400,0
|
|
20231128,185200,1343389380,5400,5400,5400,5400,0
|
|
20231128,185100,1343389380,5400,5400,5400,5400,0
|
|
20231128,185000,1343389380,5400,5400,5400,5400,0
|
|
20231128,184900,1343389380,5400,5400,5400,5400,0
|
|
20231128,184800,1343389380,5400,5400,5400,5400,0
|
|
20231128,184700,1343389380,5400,5400,5400,5400,0
|
|
20231128,184600,1343389380,5400,5400,5400,5400,0
|
|
20231128,184500,1343389380,5400,5400,5400,5400,0
|
|
20231128,184400,1343389380,5400,5400,5400,5400,0
|
|
20231128,184300,1343389380,5400,5400,5400,5400,0
|
|
20231128,184200,1343389380,5400,5400,5400,5400,0
|
|
20231128,184100,1343389380,5400,5400,5400,5400,0
|
|
20231128,184000,1343389380,5400,5400,5400,5400,0
|
|
20231128,183900,1343389380,5400,5400,5400,5400,0
|
|
20231128,183800,1343389380,5400,5400,5400,5400,0
|
|
20231128,183700,1343389380,5400,5400,5400,5400,0
|
|
20231128,183600,1343389380,5400,5400,5400,5400,0
|
|
20231128,183500,1343389380,5400,5400,5400,5400,0
|
|
20231128,183400,1343389380,5400,5400,5400,5400,0
|
|
20231128,183300,1343389380,5400,5400,5400,5400,0
|
|
20231128,183200,1343389380,5400,5400,5400,5400,0
|
|
20231128,183100,1343389380,5400,5400,5400,5400,0
|
|
20231128,183000,1343389380,5400,5400,5400,5400,0
|
|
20231128,182900,1343389380,5400,5400,5400,5400,0
|
|
20231128,182800,1343389380,5400,5400,5400,5400,0
|
|
20231128,182700,1343389380,5400,5400,5400,5400,0
|
|
20231128,182600,1343389380,5400,5400,5400,5400,0
|
|
20231128,182500,1343389380,5400,5400,5400,5400,6952
|
|
20231128,182400,1343389380,5400,5400,5400,5400,0
|
|
20231128,182300,1343389380,5400,5400,5400,5400,0
|
|
20231128,182200,1343389380,5400,5400,5400,5400,0
|
|
20231128,182100,1343389380,5400,5400,5400,5400,0
|
|
20231128,182000,1343389380,5400,5400,5400,5400,0
|
|
20231128,181900,1343389380,5400,5400,5400,5400,0
|
|
20231128,181800,1343389380,5400,5400,5400,5400,0
|
|
20231128,181700,1343389380,5400,5400,5400,5400,0
|
|
20231128,181600,1343389380,5400,5400,5400,5400,0
|
|
20231128,181500,1343389380,5400,5400,5400,5400,0
|
|
20231128,181400,1343389380,5400,5400,5400,5400,0
|
|
20231128,181300,1343389380,5400,5400,5400,5400,0
|
|
20231128,181200,1343389380,5400,5400,5400,5400,0
|
|
20231128,181100,1343389380,5400,5400,5400,5400,0
|
|
20231128,181000,1343389380,5400,5400,5400,5400,0
|
|
20231128,180900,1343389380,5400,5400,5400,5400,0
|
|
20231128,180800,1343389380,5400,5400,5400,5400,0
|
|
20231128,180700,1343389380,5400,5400,5400,5400,0
|
|
20231128,180600,1343389380,5400,5400,5400,5400,0
|
|
20231128,180500,1343389380,5400,5400,5400,5400,0
|
|
20231128,180400,1343389380,5400,5400,5400,5400,0
|
|
20231128,180300,1343389380,5400,5400,5400,5400,0
|
|
20231128,180200,1343389380,5400,5400,5400,5400,0
|
|
20231128,180100,1343389380,5400,5400,5400,5400,0
|
|
20231128,180000,1343389380,5400,5400,5400,5400,0
|
|
20231128,175900,1343389380,5400,5400,5400,5400,0
|
|
20231128,175800,1343389380,5400,5400,5400,5400,0
|
|
20231128,175700,1343389380,5400,5400,5400,5400,0
|
|
20231128,175600,1343389380,5400,5400,5400,5400,0
|
|
20231128,175500,1343389380,5400,5400,5400,5400,6952
|
|
20231128,175400,1343389380,5400,5400,5400,5400,0
|
|
20231128,175300,1343389380,5400,5400,5400,5400,0
|
|
20231128,175200,1343389380,5400,5400,5400,5400,0
|
|
20231128,175100,1343389380,5400,5400,5400,5400,0
|
|
20231128,175000,1343389380,5400,5400,5400,5400,0
|
|
20231128,174900,1343389380,5400,5400,5400,5400,0
|
|
20231128,174800,1343389380,5400,5400,5400,5400,0
|
|
20231128,174700,1343389380,5400,5400,5400,5400,0
|
|
20231128,174600,1343389380,5400,5400,5400,5400,0
|
|
20231128,174500,1343389380,5400,5400,5400,5400,0
|
|
20231128,174400,1343389380,5400,5400,5400,5400,0
|
|
20231128,174300,1343389380,5400,5400,5400,5400,0
|
|
20231128,174200,1343389380,5400,5400,5400,5400,0
|
|
20231128,174100,1343389380,5400,5400,5400,5400,0
|
|
20231128,174000,1343389380,5400,5400,5400,5400,0
|
|
20231128,173900,1343389380,5400,5400,5400,5400,0
|
|
20231128,173800,1343389380,5400,5400,5400,5400,0
|
|
20231128,173700,1343389380,5400,5400,5400,5400,0
|
|
20231128,173600,1343389380,5400,5400,5400,5400,0
|
|
20231128,173500,1343389380,5400,5400,5400,5400,0
|
|
20231128,173400,1343389380,5400,5400,5400,5400,0
|
|
20231128,173300,1343389380,5400,5400,5400,5400,0
|
|
20231128,173200,1343389380,5400,5400,5400,5400,0
|
|
20231128,173100,1343389380,5400,5400,5400,5400,0
|
|
20231128,173000,1343389380,5400,5400,5400,5400,0
|
|
20231128,172900,1343389380,5400,5400,5400,5400,0
|
|
20231128,172800,1343389380,5400,5400,5400,5400,0
|
|
20231128,172700,1343389380,5400,5400,5400,5400,0
|
|
20231128,172600,1343389380,5400,5400,5400,5400,0
|
|
20231128,172500,1343389380,5400,5400,5400,5400,6952
|
|
20231128,172400,1343389380,5400,5400,5400,5400,0
|
|
20231128,172300,1343389380,5400,5400,5400,5400,0
|
|
20231128,172200,1343389380,5400,5400,5400,5400,0
|
|
20231128,172100,1343389380,5400,5400,5400,5400,0
|
|
20231128,172000,1343389380,5400,5400,5400,5400,0
|
|
20231128,171900,1343389380,5400,5400,5400,5400,0
|
|
20231128,171800,1343389380,5400,5400,5400,5400,0
|
|
20231128,171700,1343389380,5400,5400,5400,5400,0
|
|
20231128,171600,1343389380,5400,5400,5400,5400,0
|
|
20231128,171500,1343389380,5400,5400,5400,5400,0
|
|
20231128,171400,1343389380,5400,5400,5400,5400,0
|
|
20231128,171300,1343389380,5400,5400,5400,5400,0
|
|
20231128,171200,1343389380,5400,5400,5400,5400,0
|
|
20231128,171100,1343389380,5400,5400,5400,5400,0
|
|
20231128,171000,1343389380,5400,5400,5400,5400,0
|
|
20231128,170900,1343389380,5400,5400,5400,5400,0
|
|
20231128,170800,1343389380,5400,5400,5400,5400,0
|
|
20231128,170700,1343389380,5400,5400,5400,5400,0
|
|
20231128,170600,1343389380,5400,5400,5400,5400,0
|
|
20231128,170500,1343389380,5400,5400,5400,5400,0
|
|
20231128,170400,1343389380,5400,5400,5400,5400,0
|
|
20231128,170300,1343389380,5400,5400,5400,5400,0
|
|
20231128,170200,1343389380,5400,5400,5400,5400,0
|
|
20231128,170100,1343389380,5400,5400,5400,5400,0
|
|
20231128,170000,1343389380,5400,5400,5400,5400,0
|
|
20231128,165900,1343389380,5400,5400,5400,5400,0
|
|
20231128,165800,1343389380,5400,5400,5400,5400,0
|
|
20231128,165700,1343389380,5400,5400,5400,5400,0
|
|
20231128,165600,1343389380,5400,5400,5400,5400,0
|
|
20231128,165500,1343389380,5400,5400,5400,5400,6952
|
|
20231128,165400,1343389380,5400,5400,5400,5400,0
|
|
20231128,165300,1343389380,5400,5400,5400,5400,0
|
|
20231128,165200,1343389380,5400,5400,5400,5400,0
|
|
20231128,165100,1343389380,5400,5400,5400,5400,0
|
|
20231128,165000,1343389380,5400,5400,5400,5400,0
|
|
20231128,164900,1343389380,5400,5400,5400,5400,0
|
|
20231128,164800,1343389380,5400,5400,5400,5400,0
|
|
20231128,164700,1343389380,5400,5400,5400,5400,0
|
|
20231128,164600,1343389380,5400,5400,5400,5400,0
|
|
20231128,164500,1343389380,5400,5400,5400,5400,0
|
|
20231128,164400,1343389380,5400,5400,5400,5400,0
|
|
20231128,164300,1343389380,5400,5400,5400,5400,0
|
|
20231128,164200,1343389380,5400,5400,5400,5400,0
|
|
20231128,164100,1343389380,5400,5400,5400,5400,0
|
|
20231128,164000,1343389380,5400,5400,5400,5400,0
|
|
20231128,163900,1343389380,5400,5400,5400,5400,0
|
|
20231128,163800,1343389380,5400,5400,5400,5400,0
|
|
20231128,163700,1343389380,5400,5400,5400,5400,0
|
|
20231128,163600,1343389380,5400,5400,5400,5400,0
|
|
20231128,163500,1343389380,5400,5400,5400,5400,0
|
|
20231128,163400,1343389380,5400,5400,5400,5400,0
|
|
20231128,163300,1343389380,5400,5400,5400,5400,0
|
|
20231128,163200,1343389380,5400,5400,5400,5400,0
|
|
20231128,163100,1343389380,5400,5400,5400,5400,0
|
|
20231128,163000,1343389380,5400,5400,5400,5400,0
|
|
20231128,162900,1343389380,5400,5400,5400,5400,0
|
|
20231128,162800,1343389380,5400,5400,5400,5400,0
|
|
20231128,162700,1343389380,5400,5400,5400,5400,0
|
|
20231128,162600,1343389380,5400,5400,5400,5400,0
|
|
20231128,162500,1343389380,5400,5400,5400,5400,6952
|
|
20231128,162400,1343389380,5400,5400,5400,5400,0
|
|
20231128,162300,1343389380,5400,5400,5400,5400,0
|
|
20231128,162200,1343389380,5400,5400,5400,5400,0
|
|
20231128,162100,1343389380,5400,5400,5400,5400,0
|
|
20231128,162000,1343389380,5400,5400,5400,5400,0
|
|
20231128,161900,1343389380,5400,5400,5400,5400,0
|
|
20231128,161800,1343389380,5400,5400,5400,5400,0
|
|
20231128,161700,1343389380,5400,5400,5400,5400,0
|
|
20231128,161600,1343389380,5400,5400,5400,5400,0
|
|
20231128,161500,1343389380,5400,5400,5400,5400,0
|
|
20231128,161400,1343389380,5400,5400,5400,5400,0
|
|
20231128,161300,1343389380,5400,5400,5400,5400,0
|
|
20231128,161200,1343389380,5400,5400,5400,5400,0
|
|
20231128,161100,1343389380,5400,5400,5400,5400,0
|
|
20231128,161000,1343389380,5400,5400,5400,5400,0
|
|
20231128,160900,1343389380,5400,5400,5400,5400,0
|
|
20231128,160800,1343389380,5400,5400,5400,5400,0
|
|
20231128,160700,1343389380,5400,5400,5400,5400,0
|
|
20231128,160600,1343389380,5400,5400,5400,5400,0
|
|
20231128,160500,1343389380,5400,5400,5400,5400,0
|
|
20231128,160400,1343389380,5400,5400,5400,5400,0
|
|
20231128,160300,1343389380,5400,5400,5400,5400,0
|
|
20231128,160200,1343389380,5400,5400,5400,5400,0
|
|
20231128,160100,1343389380,5400,5400,5400,5400,0
|
|
20231128,160000,1343389380,5400,5400,5400,5400,0
|
|
20231128,155900,1343389380,5400,5400,5400,5400,0
|
|
20231128,155800,1343389380,5400,5400,5400,5400,0
|
|
20231128,155700,1343389380,5400,5400,5400,5400,0
|
|
20231128,155600,1343389380,5400,5400,5400,5400,0
|
|
20231128,155500,1343389380,5400,5400,5400,5400,6952
|
|
20231128,155400,1343389380,5400,5400,5400,5400,0
|
|
20231128,155300,1343389380,5400,5400,5400,5400,0
|
|
20231128,155200,1343389380,5400,5400,5400,5400,0
|
|
20231128,155100,1343389380,5400,5400,5400,5400,0
|
|
20231128,155000,1343389380,5400,5400,5400,5400,0
|
|
20231128,154900,1343389380,5400,5400,5400,5400,0
|
|
20231128,154800,1343389380,5400,5400,5400,5400,0
|
|
20231128,154700,1343389380,5400,5400,5400,5400,0
|
|
20231128,154600,1343389380,5400,5400,5400,5400,0
|
|
20231128,154500,1343389380,5400,5400,5400,5400,0
|
|
20231128,154400,1343389380,5400,5400,5400,5400,0
|
|
20231128,154300,1343389380,5400,5400,5400,5400,0
|
|
20231128,154200,1343389380,5400,5400,5400,5400,0
|
|
20231128,154100,1343389380,5400,5400,5400,5400,0
|
|
20231128,154000,1343389380,5400,5400,5400,5400,0
|
|
20231128,153900,1343389380,5400,5400,5400,5400,0
|
|
20231128,153800,1343389380,5400,5400,5400,5400,0
|
|
20231128,153700,1343389380,5400,5400,5400,5400,0
|
|
20231128,153600,1343389380,5400,5400,5400,5400,0
|
|
20231128,153500,1343389380,5400,5400,5400,5400,0
|
|
20231128,153400,1343389380,5400,5400,5400,5400,0
|
|
20231128,153300,1343389380,5400,5400,5400,5400,0
|
|
20231128,153200,1343389380,5400,5400,5400,5400,0
|
|
20231128,153100,1343389380,5400,5400,5400,5400,0
|
|
20231128,153000,1343389380,5400,5400,5400,5400,6952
|
|
20231128,152900,1305848580,5390,5390,5390,5390,0
|
|
20231128,152800,1305848580,5390,5390,5390,5390,0
|
|
20231128,152700,1305848580,5390,5390,5390,5390,0
|
|
20231128,152600,1305848580,5390,5390,5390,5390,0
|
|
20231128,152500,1305848580,5390,5390,5390,5390,0
|
|
20231128,152400,1305848580,5390,5390,5390,5390,0
|
|
20231128,152300,1305848580,5390,5390,5390,5390,0
|
|
20231128,152200,1305848580,5390,5390,5390,5390,0
|
|
20231128,152100,1305848580,5390,5390,5390,5390,0
|
|
20231128,152000,1305848580,5390,5390,5390,5390,0
|
|
20231128,151900,1305848580,5390,5380,5390,5380,1633
|
|
20231128,151800,1297048040,5380,5380,5390,5380,835
|
|
20231128,151700,1292555460,5390,5390,5390,5390,1000
|
|
20231128,151600,1287165460,5380,5390,5390,5380,62
|
|
20231128,151500,1286831890,5380,5380,5390,5380,1541
|
|
20231128,151400,1278531310,5380,5380,5380,5380,1
|
|
20231128,151300,1278525930,5370,5370,5370,5370,15
|
|
20231128,151200,1278445380,5380,5380,5380,5380,401
|
|
20231128,151100,1276288000,5370,5380,5380,5370,890
|
|
20231128,151000,1271500490,5380,5370,5380,5370,258
|
|
20231128,150900,1270112990,5380,5380,5380,5380,0
|
|
20231128,150800,1270112990,5380,5370,5380,5370,81
|
|
20231128,150700,1269677230,5380,5370,5380,5370,372
|
|
20231128,150600,1267677740,5370,5370,5370,5370,1000
|
|
20231128,150500,1262307740,5370,5370,5370,5370,50
|
|
20231128,150400,1262039240,5370,5370,5370,5370,0
|
|
20231128,150300,1262039240,5370,5370,5380,5370,227
|
|
20231128,150200,1260819880,5380,5380,5380,5380,0
|
|
20231128,150100,1260819880,5380,5380,5380,5380,0
|
|
20231128,150000,1260819880,5380,5380,5380,5370,955
|
|
20231128,145900,1255689320,5380,5380,5380,5380,0
|
|
20231128,145800,1255689320,5380,5380,5380,5380,13
|
|
20231128,145700,1255619380,5380,5380,5380,5380,0
|
|
20231128,145600,1255619380,5380,5390,5390,5380,130
|
|
20231128,145500,1254918980,5390,5390,5390,5390,83
|
|
20231128,145400,1254471610,5380,5380,5380,5380,1062
|
|
20231128,145300,1248758050,5370,5370,5370,5370,18
|
|
20231128,145200,1248661390,5370,5370,5370,5370,0
|
|
20231128,145100,1248661390,5370,5370,5370,5370,968
|
|
20231128,145000,1243463230,5370,5380,5380,5370,22
|
|
20231128,144900,1243345070,5380,5380,5380,5380,1
|
|
20231128,144800,1243339690,5370,5370,5380,5370,127
|
|
20231128,144700,1242656450,5370,5370,5370,5370,0
|
|
20231128,144600,1242656450,5370,5370,5370,5370,45
|
|
20231128,144500,1242414800,5370,5370,5370,5370,236
|
|
20231128,144400,1241147480,5370,5370,5370,5370,8
|
|
20231128,144300,1241104520,5370,5380,5380,5370,1351
|
|
20231128,144200,1233848630,5380,5370,5380,5370,502
|
|
20231128,144100,1231152870,5370,5370,5370,5370,0
|
|
20231128,144000,1231152870,5370,5370,5370,5370,39
|
|
20231128,143900,1230943440,5370,5380,5380,5370,50
|
|
20231128,143800,1230674540,5370,5370,5370,5370,339
|
|
20231128,143700,1228854110,5370,5370,5370,5370,200
|
|
20231128,143600,1227780110,5370,5370,5370,5370,0
|
|
20231128,143500,1227780110,5370,5370,5370,5370,0
|
|
20231128,143400,1227780110,5370,5370,5370,5370,73
|
|
20231128,143300,1227388100,5370,5370,5370,5370,57
|
|
20231128,143200,1227082010,5380,5380,5380,5380,314
|
|
20231128,143100,1225392690,5380,5380,5380,5380,18
|
|
20231128,143000,1225295850,5360,5360,5360,5360,295
|
|
20231128,142900,1223714650,5360,5370,5370,5360,224
|
|
20231128,142800,1222513240,5370,5370,5370,5370,19
|
|
20231128,142700,1222411210,5370,5380,5380,5370,103
|
|
20231128,142600,1221858070,5370,5380,5380,5370,1604
|
|
20231128,142500,1213244260,5380,5380,5380,5380,100
|
|
20231128,142400,1212706260,5380,5380,5380,5380,4
|
|
20231128,142300,1212684740,5380,5380,5380,5380,0
|
|
20231128,142200,1212684740,5380,5380,5380,5380,0
|
|
20231128,142100,1212684740,5380,5380,5380,5380,464
|
|
20231128,142000,1210188420,5380,5380,5380,5380,20
|
|
20231128,141900,1210080820,5390,5390,5390,5390,0
|
|
20231128,141800,1210080820,5390,5390,5390,5390,0
|
|
20231128,141700,1210080820,5390,5380,5390,5380,989
|
|
20231128,141600,1204755560,5380,5380,5380,5380,0
|
|
20231128,141500,1204755560,5380,5380,5380,5380,3
|
|
20231128,141400,1204739420,5370,5370,5370,5370,131
|
|
20231128,141300,1204035950,5380,5400,5400,5380,113
|
|
20231128,141200,1203427990,5390,5390,5400,5390,394
|
|
20231128,141100,1201304310,5390,5390,5390,5390,0
|
|
20231128,141000,1201304310,5390,5370,5390,5370,2031
|
|
20231128,140900,1190359720,5370,5380,5380,5370,328
|
|
20231128,140800,1188597430,5370,5370,5370,5370,377
|
|
20231128,140700,1186572940,5390,5390,5390,5390,1
|
|
20231128,140600,1186567550,5370,5370,5370,5370,0
|
|
20231128,140500,1186567550,5370,5390,5390,5370,4291
|
|
20231128,140400,1163482060,5380,5390,5390,5380,1358
|
|
20231128,140300,1156176010,5380,5380,5380,5380,1834
|
|
20231128,140200,1146309090,5380,5390,5390,5380,1029
|
|
20231128,140100,1140763070,5390,5390,5390,5390,1
|
|
20231128,140000,1140757680,5390,5380,5390,5380,1452
|
|
20231128,135900,1132934970,5390,5390,5390,5390,1
|
|
20231128,135800,1132929580,5390,5390,5390,5390,0
|
|
20231128,135700,1132929580,5390,5380,5390,5380,615
|
|
20231128,135600,1129619350,5380,5380,5380,5380,100
|
|
20231128,135500,1129081350,5380,5370,5380,5370,104
|
|
20231128,135400,1128521870,5370,5370,5370,5370,2
|
|
20231128,135300,1128511130,5370,5370,5380,5370,1006
|
|
20231128,135200,1123108890,5370,5370,5370,5370,300
|
|
20231128,135100,1121497890,5390,5380,5390,5380,961
|
|
20231128,135000,1116327690,5380,5380,5380,5380,8
|
|
20231128,134900,1116284650,5370,5370,5370,5370,0
|
|
20231128,134800,1116284650,5370,5370,5370,5370,261
|
|
20231128,134700,1114883080,5380,5380,5380,5380,50
|
|
20231128,134600,1114614080,5380,5370,5380,5370,335
|
|
20231128,134500,1112812870,5380,5380,5380,5380,1
|
|
20231128,134400,1112807490,5380,5380,5380,5380,120
|
|
20231128,134300,1112161890,5380,5380,5380,5380,734
|
|
20231128,134200,1108212970,5380,5370,5380,5370,348
|
|
20231128,134100,1106341530,5370,5370,5370,5370,60
|
|
20231128,134000,1106019330,5370,5370,5370,5370,111
|
|
20231128,133900,1105423260,5380,5380,5380,5380,0
|
|
20231128,133800,1105423260,5380,5390,5390,5380,3357
|
|
20231128,133700,1087329040,5400,5390,5400,5390,789
|
|
20231128,133600,1083076290,5390,5380,5390,5370,506
|
|
20231128,133500,1080358990,5380,5380,5380,5380,258
|
|
20231128,133400,1078970950,5380,5380,5380,5370,341
|
|
20231128,133300,1077136380,5380,5380,5380,5380,623
|
|
20231128,133200,1073784640,5380,5390,5390,5380,1864
|
|
20231128,133100,1063743910,5410,5410,5410,5400,10032
|
|
20231128,133000,1009571000,5420,5420,5420,5410,2184
|
|
20231128,132900,997755440,5420,5410,5420,5410,3649
|
|
20231128,132800,978004550,5410,5400,5410,5400,3511
|
|
20231128,132700,959024410,5400,5410,5410,5400,1468
|
|
20231128,132600,951093680,5400,5390,5400,5390,7484
|
|
20231128,132500,910688740,5390,5390,5400,5390,1083
|
|
20231128,132400,904851330,5390,5390,5390,5390,1265
|
|
20231128,132300,898032980,5390,5390,5400,5390,1801
|
|
20231128,132200,888325540,5390,5390,5390,5380,118
|
|
20231128,132100,887690600,5390,5400,5410,5390,2276
|
|
20231128,132000,875408470,5410,5400,5410,5390,9147
|
|
20231128,131900,825978910,5420,5410,5420,5400,6002
|
|
20231128,131800,793478470,5410,5380,5410,5370,16206
|
|
20231128,131700,706019910,5370,5370,5380,5370,533
|
|
20231128,131600,703157610,5380,5390,5390,5370,2003
|
|
20231128,131500,692390500,5380,5390,5400,5380,3005
|
|
20231128,131400,676185070,5390,5390,5400,5380,1105
|
|
20231128,131300,670230570,5390,5380,5390,5380,8627
|
|
20231128,131200,623744490,5380,5360,5380,5360,2621
|
|
20231128,131100,609663640,5360,5360,5360,5360,2361
|
|
20231128,131000,597008680,5360,5360,5360,5360,101
|
|
20231128,130900,596467320,5360,5350,5360,5350,1314
|
|
20231128,130800,589427370,5350,5350,5350,5350,259
|
|
20231128,130700,588041720,5350,5350,5350,5340,201
|
|
20231128,130600,586966570,5350,5350,5350,5350,0
|
|
20231128,130500,586966570,5350,5350,5350,5350,636
|
|
20231128,130400,583563970,5340,5350,5350,5340,32
|
|
20231128,130300,583393080,5340,5340,5340,5340,886
|
|
20231128,130200,578661840,5340,5340,5340,5340,1005
|
|
20231128,130100,573295140,5350,5340,5350,5340,545
|
|
20231128,130000,570384830,5340,5340,5340,5340,350
|
|
20231128,125900,568515830,5340,5340,5340,5340,250
|
|
20231128,125800,567180830,5340,5340,5340,5340,10
|
|
20231128,125700,567127430,5330,5330,5330,5330,77
|
|
20231128,125600,566717020,5340,5340,5340,5340,300
|
|
20231128,125500,565115020,5340,5330,5340,5330,6
|
|
20231128,125400,565083010,5330,5330,5330,5330,170
|
|
20231128,125300,564176910,5330,5330,5330,5330,0
|
|
20231128,125200,564176910,5330,5330,5330,5330,108
|
|
20231128,125100,563601270,5330,5330,5330,5330,748
|
|
20231128,125000,559614430,5340,5340,5350,5330,46
|
|
20231128,124900,559368870,5340,5340,5340,5340,2
|
|
20231128,124800,559358190,5350,5340,5350,5330,483
|
|
20231128,124700,556783390,5340,5340,5340,5340,50
|
|
20231128,124600,556516390,5340,5340,5340,5340,52
|
|
20231128,124500,556238710,5340,5340,5340,5340,219
|
|
20231128,124400,555069250,5330,5330,5330,5330,0
|
|
20231128,124300,555069250,5330,5330,5330,5330,0
|
|
20231128,124200,555069250,5330,5330,5330,5330,313
|
|
20231128,124100,553400960,5330,5330,5330,5330,612
|
|
20231128,124000,550139000,5340,5330,5340,5330,357
|
|
20231128,123900,548235350,5340,5330,5350,5330,146
|
|
20231128,123800,547456760,5340,5340,5340,5340,0
|
|
20231128,123700,547456760,5340,5340,5350,5340,876
|
|
20231128,123600,542778910,5350,5340,5350,5340,359
|
|
20231128,123500,540861830,5350,5360,5360,5350,2310
|
|
20231128,123400,528503230,5360,5360,5360,5360,0
|
|
20231128,123300,528503230,5360,5360,5360,5360,20
|
|
20231128,123200,528396030,5360,5350,5360,5350,230
|
|
20231128,123100,527164030,5360,5360,5360,5360,0
|
|
20231128,123000,527164030,5360,5360,5360,5350,3256
|
|
20231128,122900,509712890,5380,5380,5380,5380,2
|
|
20231128,122800,509702130,5370,5370,5370,5370,90
|
|
20231128,122700,509218830,5370,5370,5370,5370,0
|
|
20231128,122600,509218830,5370,5370,5370,5370,100
|
|
20231128,122500,508681830,5380,5370,5380,5370,15
|
|
20231128,122400,508601180,5380,5380,5380,5380,0
|
|
20231128,122300,508601180,5380,5380,5380,5370,520
|
|
20231128,122200,505803680,5370,5370,5370,5370,20
|
|
20231128,122100,505696280,5380,5380,5380,5380,4
|
|
20231128,122000,505674760,5370,5360,5370,5360,765
|
|
20231128,121900,501574350,5380,5380,5380,5380,0
|
|
20231128,121800,501574350,5380,5380,5380,5380,0
|
|
20231128,121700,501574350,5380,5380,5380,5380,0
|
|
20231128,121600,501574350,5380,5380,5380,5370,1509
|
|
20231128,121500,493470000,5380,5380,5400,5380,4760
|
|
20231128,121400,467838800,5380,5370,5380,5370,1030
|
|
20231128,121300,462307680,5370,5370,5370,5370,0
|
|
20231128,121200,462307680,5370,5370,5370,5370,0
|
|
20231128,121100,462307680,5370,5370,5370,5370,0
|
|
20231128,121000,462307680,5370,5370,5370,5370,100
|
|
20231128,120900,461770680,5370,5370,5370,5370,1228
|
|
20231128,120800,455176320,5370,5370,5370,5370,1
|
|
20231128,120700,455170950,5360,5360,5360,5360,0
|
|
20231128,120600,455170950,5360,5360,5360,5360,221
|
|
20231128,120500,453986390,5360,5360,5360,5360,0
|
|
20231128,120400,453986390,5360,5370,5370,5360,60
|
|
20231128,120300,453664560,5370,5370,5370,5370,279
|
|
20231128,120200,452166330,5370,5370,5370,5360,337
|
|
20231128,120100,450359990,5360,5360,5360,5360,0
|
|
20231128,120000,450359990,5360,5360,5360,5360,0
|
|
20231128,115900,450359990,5360,5360,5360,5360,180
|
|
20231128,115800,449395190,5360,5360,5360,5360,78
|
|
20231128,115700,448977110,5360,5360,5360,5360,0
|
|
20231128,115600,448977110,5360,5360,5360,5360,254
|
|
20231128,115500,447615670,5370,5360,5370,5360,272
|
|
20231128,115400,446155040,5370,5360,5370,5360,2063
|
|
20231128,115300,435084360,5360,5360,5360,5360,0
|
|
20231128,115200,435084360,5360,5360,5360,5360,0
|
|
20231128,115100,435084360,5360,5360,5360,5360,2
|
|
20231128,115000,435073640,5360,5360,5360,5360,10
|
|
20231128,114900,435020040,5360,5360,5360,5360,0
|
|
20231128,114800,435020040,5360,5360,5370,5360,2003
|
|
20231128,114700,424283940,5360,5360,5360,5360,0
|
|
20231128,114600,424283940,5360,5340,5360,5340,472
|
|
20231128,114500,421760730,5340,5340,5340,5340,5
|
|
20231128,114400,421734030,5340,5340,5340,5340,599
|
|
20231128,114300,418535370,5340,5340,5340,5340,0
|
|
20231128,114200,418535370,5340,5350,5350,5340,209
|
|
20231128,114100,417417450,5350,5350,5350,5350,5
|
|
20231128,114000,417390700,5340,5340,5340,5340,1
|
|
20231128,113900,417385360,5340,5350,5350,5340,3
|
|
20231128,113800,417369320,5350,5350,5350,5350,0
|
|
20231128,113700,417369320,5350,5350,5350,5350,0
|
|
20231128,113600,417369320,5350,5350,5350,5350,0
|
|
20231128,113500,417369320,5350,5350,5350,5350,45
|
|
20231128,113400,417128570,5350,5350,5350,5350,180
|
|
20231128,113300,416165570,5350,5340,5350,5340,274
|
|
20231128,113200,414700180,5340,5340,5340,5340,0
|
|
20231128,113100,414700180,5340,5340,5340,5340,0
|
|
20231128,113000,414700180,5340,5340,5340,5340,1
|
|
20231128,112900,414694840,5350,5350,5350,5350,1
|
|
20231128,112800,414689490,5350,5350,5350,5350,229
|
|
20231128,112700,413464340,5340,5340,5340,5340,13
|
|
20231128,112600,413394920,5340,5340,5340,5340,25
|
|
20231128,112500,413261420,5350,5340,5350,5340,236
|
|
20231128,112400,412001140,5350,5340,5350,5340,3
|
|
20231128,112300,411985110,5350,5350,5350,5350,0
|
|
20231128,112200,411985110,5350,5350,5350,5350,0
|
|
20231128,112100,411985110,5350,5340,5350,5340,2
|
|
20231128,112000,411974420,5340,5340,5340,5340,0
|
|
20231128,111900,411974420,5340,5340,5340,5340,0
|
|
20231128,111800,411974420,5340,5340,5340,5340,561
|
|
20231128,111700,408978680,5350,5350,5350,5350,0
|
|
20231128,111600,408978680,5350,5360,5360,5350,539
|
|
20231128,111500,406092310,5360,5360,5360,5360,0
|
|
20231128,111400,406092310,5360,5350,5360,5350,1003
|
|
20231128,111300,400716260,5350,5350,5350,5350,0
|
|
20231128,111200,400716260,5350,5350,5350,5350,0
|
|
20231128,111100,400716260,5350,5350,5350,5350,2360
|
|
20231128,111000,388090260,5350,5340,5350,5340,960
|
|
20231128,110900,382954290,5340,5340,5340,5340,0
|
|
20231128,110800,382954290,5340,5330,5340,5330,49
|
|
20231128,110700,382693110,5340,5340,5340,5340,0
|
|
20231128,110600,382693110,5340,5340,5340,5340,1
|
|
20231128,110500,382687770,5350,5350,5350,5350,377
|
|
20231128,110400,380670820,5350,5350,5350,5350,10
|
|
20231128,110300,380617320,5350,5350,5350,5350,120
|
|
20231128,110200,379975320,5330,5330,5330,5330,307
|
|
20231128,110100,378339010,5330,5330,5330,5330,200
|
|
20231128,110000,377273010,5350,5350,5350,5350,0
|
|
20231128,105900,377273010,5350,5350,5350,5350,0
|
|
20231128,105800,377273010,5350,5350,5350,5350,0
|
|
20231128,105700,377273010,5350,5340,5350,5330,717
|
|
20231128,105600,373448030,5340,5340,5340,5340,0
|
|
20231128,105500,373448030,5340,5340,5340,5340,201
|
|
20231128,105400,372374690,5340,5340,5340,5340,207
|
|
20231128,105300,371269310,5350,5350,5350,5350,0
|
|
20231128,105200,371269310,5350,5350,5350,5350,0
|
|
20231128,105100,371269310,5350,5340,5350,5340,101
|
|
20231128,105000,370729960,5350,5340,5350,5340,11
|
|
20231128,104900,370671210,5340,5350,5350,5340,1734
|
|
20231128,104800,361411550,5350,5350,5350,5350,0
|
|
20231128,104700,361411550,5350,5360,5360,5350,30
|
|
20231128,104600,361250850,5360,5350,5360,5350,1205
|
|
20231128,104500,354792280,5350,5350,5350,5350,201
|
|
20231128,104400,353716930,5340,5340,5340,5340,152
|
|
20231128,104300,352905250,5350,5350,5350,5350,8
|
|
20231128,104200,352862450,5350,5350,5350,5350,0
|
|
20231128,104100,352862450,5350,5350,5350,5350,163
|
|
20231128,104000,351990400,5350,5350,5350,5350,0
|
|
20231128,103900,351990400,5350,5350,5350,5350,3
|
|
20231128,103800,351974350,5350,5350,5350,5350,1003
|
|
20231128,103700,346608300,5350,5350,5350,5350,30
|
|
20231128,103600,346447800,5360,5360,5360,5360,200
|
|
20231128,103500,345375800,5360,5360,5360,5360,1
|
|
20231128,103400,345370440,5350,5350,5360,5350,308
|
|
20231128,103300,343720630,5350,5350,5350,5350,0
|
|
20231128,103200,343720630,5350,5350,5350,5350,72
|
|
20231128,103100,343335430,5350,5340,5350,5340,1869
|
|
20231128,103000,333340720,5340,5340,5340,5340,0
|
|
20231128,102900,333340720,5340,5340,5350,5340,976
|
|
20231128,102800,328128870,5340,5350,5350,5340,120
|
|
20231128,102700,327487870,5350,5340,5350,5340,31
|
|
20231128,102600,327322320,5350,5350,5350,5350,170
|
|
20231128,102500,326412820,5350,5350,5350,5350,19
|
|
20231128,102400,326311170,5320,5340,5340,5320,829
|
|
20231128,102300,321893200,5350,5350,5350,5350,0
|
|
20231128,102200,321893200,5350,5350,5350,5350,0
|
|
20231128,102100,321893200,5350,5350,5350,5350,0
|
|
20231128,102000,321893200,5350,5350,5350,5350,20
|
|
20231128,101900,321786200,5350,5350,5350,5350,0
|
|
20231128,101800,321786200,5350,5350,5350,5350,0
|
|
20231128,101700,321786200,5350,5340,5350,5340,168
|
|
20231128,101600,320888020,5340,5340,5340,5340,776
|
|
20231128,101500,316744180,5310,5320,5320,5310,855
|
|
20231128,101400,312197360,5320,5320,5340,5320,62
|
|
20231128,101300,311866700,5320,5320,5320,5320,1004
|
|
20231128,101200,306525420,5320,5340,5340,5320,160
|
|
20231128,101100,305672840,5340,5330,5340,5320,2251
|
|
20231128,101000,293669330,5320,5320,5320,5320,0
|
|
20231128,100900,293669330,5320,5320,5320,5320,158
|
|
20231128,100800,292828770,5330,5330,5330,5330,0
|
|
20231128,100700,292828770,5330,5330,5330,5330,0
|
|
20231128,100600,292828770,5330,5330,5330,5330,0
|
|
20231128,100500,292828770,5330,5330,5330,5330,2
|
|
20231128,100400,292818110,5320,5320,5320,5320,0
|
|
20231128,100300,292818110,5320,5320,5320,5320,48
|
|
20231128,100200,292562750,5320,5320,5320,5320,0
|
|
20231128,100100,292562750,5320,5310,5320,5310,1707
|
|
20231128,100000,283488580,5310,5310,5310,5310,294
|
|
20231128,095900,281927440,5310,5310,5310,5310,3000
|
|
20231128,095800,265997440,5310,5310,5310,5310,100
|
|
20231128,095700,265466440,5320,5320,5320,5320,0
|
|
20231128,095600,265466440,5320,5320,5320,5320,432
|
|
20231128,095500,263168200,5320,5320,5320,5320,571
|
|
20231128,095400,260130480,5320,5320,5320,5320,0
|
|
20231128,095300,260130480,5320,5320,5320,5320,0
|
|
20231128,095200,260130480,5320,5320,5320,5320,20
|
|
20231128,095100,260024080,5320,5320,5320,5320,12
|
|
20231128,095000,259960240,5330,5330,5330,5330,200
|
|
20231128,094900,258894240,5330,5330,5330,5330,50
|
|
20231128,094800,258627740,5330,5330,5330,5330,102
|
|
20231128,094700,258084080,5340,5340,5340,5340,0
|
|
20231128,094600,258084080,5340,5320,5340,5320,627
|
|
20231128,094500,254746970,5320,5320,5320,5320,369
|
|
20231128,094400,252783890,5320,5310,5320,5310,3257
|
|
20231128,094300,235468220,5310,5310,5310,5310,0
|
|
20231128,094200,235468220,5310,5310,5320,5310,219
|
|
20231128,094100,234304320,5320,5320,5320,5320,1
|
|
20231128,094000,234299000,5330,5330,5330,5330,6
|
|
20231128,093900,234267020,5330,5310,5330,5310,1281
|
|
20231128,093800,227464110,5310,5310,5310,5310,3721
|
|
20231128,093700,207705600,5320,5330,5330,5320,523
|
|
20231128,093600,204922240,5330,5330,5330,5330,10
|
|
20231128,093500,204868940,5320,5320,5320,5320,510
|
|
20231128,093400,202155740,5330,5330,5330,5330,261
|
|
20231128,093300,200764610,5330,5320,5330,5320,26
|
|
20231128,093200,200626280,5320,5330,5330,5320,604
|
|
20231128,093100,197407360,5330,5330,5330,5330,4
|
|
20231128,093000,197386040,5320,5320,5320,5320,1610
|
|
20231128,092900,188820840,5320,5320,5320,5320,100
|
|
20231128,092800,188288840,5310,5310,5310,5310,0
|
|
20231128,092700,188288840,5310,5310,5310,5310,516
|
|
20231128,092600,185548880,5320,5320,5320,5320,315
|
|
20231128,092500,183873080,5320,5320,5330,5320,506
|
|
20231128,092400,181178160,5330,5330,5330,5320,258
|
|
20231128,092300,179803210,5320,5320,5320,5320,41
|
|
20231128,092200,179585090,5320,5320,5320,5320,0
|
|
20231128,092100,179585090,5320,5320,5320,5320,1408
|
|
20231128,092000,172094530,5320,5320,5320,5320,93
|
|
20231128,091900,171599770,5330,5330,5330,5330,0
|
|
20231128,091800,171599770,5330,5330,5330,5330,501
|
|
20231128,091700,168929440,5330,5330,5330,5330,1
|
|
20231128,091600,168924110,5310,5320,5320,5310,67
|
|
20231128,091500,168568010,5340,5340,5340,5340,200
|
|
20231128,091400,167500010,5340,5340,5340,5340,9
|
|
20231128,091300,167451950,5310,5330,5340,5300,4791
|
|
20231128,091200,141983780,5340,5350,5350,5340,497
|
|
20231128,091100,139327740,5350,5340,5350,5340,1282
|
|
20231128,091000,132481840,5350,5350,5350,5340,23
|
|
20231128,090900,132358800,5350,5350,5350,5350,1000
|
|
20231128,090800,127008800,5340,5350,5350,5340,1351
|
|
20231128,090700,119783650,5350,5360,5360,5340,2684
|
|
20231128,090600,105435590,5360,5350,5360,5350,1080
|
|
20231128,090500,99647590,5360,5340,5360,5340,4378
|
|
20231128,090400,76225290,5340,5330,5340,5330,1310
|
|
20231128,090300,69237890,5330,5330,5330,5330,1931
|
|
20231128,090200,58945660,5320,5340,5340,5320,351
|
|
20231128,090100,57078320,5350,5350,5350,5350,300
|
|
20231128,090000,55473320,5350,5360,5360,5330,10390
|