628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,192500,891253650,5330,5330,5330,5330,4738
|
|
20231129,192400,891253650,5330,5330,5330,5330,0
|
|
20231129,192300,891253650,5330,5330,5330,5330,0
|
|
20231129,192200,891253650,5330,5330,5330,5330,0
|
|
20231129,192100,891253650,5330,5330,5330,5330,0
|
|
20231129,192000,891253650,5330,5330,5330,5330,0
|
|
20231129,191900,891253650,5330,5330,5330,5330,0
|
|
20231129,191800,891253650,5330,5330,5330,5330,0
|
|
20231129,191700,891253650,5330,5330,5330,5330,0
|
|
20231129,191600,891253650,5330,5330,5330,5330,0
|
|
20231129,191500,891253650,5330,5330,5330,5330,0
|
|
20231129,191400,891253650,5330,5330,5330,5330,0
|
|
20231129,191300,891253650,5330,5330,5330,5330,0
|
|
20231129,191200,891253650,5330,5330,5330,5330,0
|
|
20231129,191100,891253650,5330,5330,5330,5330,0
|
|
20231129,191000,891253650,5330,5330,5330,5330,0
|
|
20231129,190900,891253650,5330,5330,5330,5330,0
|
|
20231129,190800,891253650,5330,5330,5330,5330,0
|
|
20231129,190700,891253650,5330,5330,5330,5330,0
|
|
20231129,190600,891253650,5330,5330,5330,5330,0
|
|
20231129,190500,891253650,5330,5330,5330,5330,0
|
|
20231129,190400,891253650,5330,5330,5330,5330,0
|
|
20231129,190300,891253650,5330,5330,5330,5330,0
|
|
20231129,190200,891253650,5330,5330,5330,5330,0
|
|
20231129,190100,891253650,5330,5330,5330,5330,0
|
|
20231129,190000,891253650,5330,5330,5330,5330,0
|
|
20231129,185900,891253650,5330,5330,5330,5330,0
|
|
20231129,185800,891253650,5330,5330,5330,5330,0
|
|
20231129,185700,891253650,5330,5330,5330,5330,0
|
|
20231129,185600,891253650,5330,5330,5330,5330,0
|
|
20231129,185500,891253650,5330,5330,5330,5330,4738
|
|
20231129,185400,891253650,5330,5330,5330,5330,0
|
|
20231129,185300,891253650,5330,5330,5330,5330,0
|
|
20231129,185200,891253650,5330,5330,5330,5330,0
|
|
20231129,185100,891253650,5330,5330,5330,5330,0
|
|
20231129,185000,891253650,5330,5330,5330,5330,0
|
|
20231129,184900,891253650,5330,5330,5330,5330,0
|
|
20231129,184800,891253650,5330,5330,5330,5330,0
|
|
20231129,184700,891253650,5330,5330,5330,5330,0
|
|
20231129,184600,891253650,5330,5330,5330,5330,0
|
|
20231129,184500,891253650,5330,5330,5330,5330,0
|
|
20231129,184400,891253650,5330,5330,5330,5330,0
|
|
20231129,184300,891253650,5330,5330,5330,5330,0
|
|
20231129,184200,891253650,5330,5330,5330,5330,0
|
|
20231129,184100,891253650,5330,5330,5330,5330,0
|
|
20231129,184000,891253650,5330,5330,5330,5330,0
|
|
20231129,183900,891253650,5330,5330,5330,5330,0
|
|
20231129,183800,891253650,5330,5330,5330,5330,0
|
|
20231129,183700,891253650,5330,5330,5330,5330,0
|
|
20231129,183600,891253650,5330,5330,5330,5330,0
|
|
20231129,183500,891253650,5330,5330,5330,5330,0
|
|
20231129,183400,891253650,5330,5330,5330,5330,0
|
|
20231129,183300,891253650,5330,5330,5330,5330,0
|
|
20231129,183200,891253650,5330,5330,5330,5330,0
|
|
20231129,183100,891253650,5330,5330,5330,5330,0
|
|
20231129,183000,891253650,5330,5330,5330,5330,0
|
|
20231129,182900,891253650,5330,5330,5330,5330,0
|
|
20231129,182800,891253650,5330,5330,5330,5330,0
|
|
20231129,182700,891253650,5330,5330,5330,5330,0
|
|
20231129,182600,891253650,5330,5330,5330,5330,0
|
|
20231129,182500,891253650,5330,5330,5330,5330,4738
|
|
20231129,182400,891253650,5330,5330,5330,5330,0
|
|
20231129,182300,891253650,5330,5330,5330,5330,0
|
|
20231129,182200,891253650,5330,5330,5330,5330,0
|
|
20231129,182100,891253650,5330,5330,5330,5330,0
|
|
20231129,182000,891253650,5330,5330,5330,5330,0
|
|
20231129,181900,891253650,5330,5330,5330,5330,0
|
|
20231129,181800,891253650,5330,5330,5330,5330,0
|
|
20231129,181700,891253650,5330,5330,5330,5330,0
|
|
20231129,181600,891253650,5330,5330,5330,5330,0
|
|
20231129,181500,891253650,5330,5330,5330,5330,0
|
|
20231129,181400,891253650,5330,5330,5330,5330,0
|
|
20231129,181300,891253650,5330,5330,5330,5330,0
|
|
20231129,181200,891253650,5330,5330,5330,5330,0
|
|
20231129,181100,891253650,5330,5330,5330,5330,0
|
|
20231129,181000,891253650,5330,5330,5330,5330,0
|
|
20231129,180900,891253650,5330,5330,5330,5330,0
|
|
20231129,180800,891253650,5330,5330,5330,5330,0
|
|
20231129,180700,891253650,5330,5330,5330,5330,0
|
|
20231129,180600,891253650,5330,5330,5330,5330,0
|
|
20231129,180500,891253650,5330,5330,5330,5330,0
|
|
20231129,180400,891253650,5330,5330,5330,5330,0
|
|
20231129,180300,891253650,5330,5330,5330,5330,0
|
|
20231129,180200,891253650,5330,5330,5330,5330,0
|
|
20231129,180100,891253650,5330,5330,5330,5330,0
|
|
20231129,180000,891253650,5330,5330,5330,5330,0
|
|
20231129,175900,891253650,5330,5330,5330,5330,0
|
|
20231129,175800,891253650,5330,5330,5330,5330,0
|
|
20231129,175700,891253650,5330,5330,5330,5330,0
|
|
20231129,175600,891253650,5330,5330,5330,5330,0
|
|
20231129,175500,891253650,5330,5330,5330,5330,4738
|
|
20231129,175400,891253650,5330,5330,5330,5330,0
|
|
20231129,175300,891253650,5330,5330,5330,5330,0
|
|
20231129,175200,891253650,5330,5330,5330,5330,0
|
|
20231129,175100,891253650,5330,5330,5330,5330,0
|
|
20231129,175000,891253650,5330,5330,5330,5330,0
|
|
20231129,174900,891253650,5330,5330,5330,5330,0
|
|
20231129,174800,891253650,5330,5330,5330,5330,0
|
|
20231129,174700,891253650,5330,5330,5330,5330,0
|
|
20231129,174600,891253650,5330,5330,5330,5330,0
|
|
20231129,174500,891253650,5330,5330,5330,5330,0
|
|
20231129,174400,891253650,5330,5330,5330,5330,0
|
|
20231129,174300,891253650,5330,5330,5330,5330,0
|
|
20231129,174200,891253650,5330,5330,5330,5330,0
|
|
20231129,174100,891253650,5330,5330,5330,5330,0
|
|
20231129,174000,891253650,5330,5330,5330,5330,0
|
|
20231129,173900,891253650,5330,5330,5330,5330,0
|
|
20231129,173800,891253650,5330,5330,5330,5330,0
|
|
20231129,173700,891253650,5330,5330,5330,5330,0
|
|
20231129,173600,891253650,5330,5330,5330,5330,0
|
|
20231129,173500,891253650,5330,5330,5330,5330,0
|
|
20231129,173400,891253650,5330,5330,5330,5330,0
|
|
20231129,173300,891253650,5330,5330,5330,5330,0
|
|
20231129,173200,891253650,5330,5330,5330,5330,0
|
|
20231129,173100,891253650,5330,5330,5330,5330,0
|
|
20231129,173000,891253650,5330,5330,5330,5330,0
|
|
20231129,172900,891253650,5330,5330,5330,5330,0
|
|
20231129,172800,891253650,5330,5330,5330,5330,0
|
|
20231129,172700,891253650,5330,5330,5330,5330,0
|
|
20231129,172600,891253650,5330,5330,5330,5330,0
|
|
20231129,172500,891253650,5330,5330,5330,5330,4738
|
|
20231129,172400,891253650,5330,5330,5330,5330,0
|
|
20231129,172300,891253650,5330,5330,5330,5330,0
|
|
20231129,172200,891253650,5330,5330,5330,5330,0
|
|
20231129,172100,891253650,5330,5330,5330,5330,0
|
|
20231129,172000,891253650,5330,5330,5330,5330,0
|
|
20231129,171900,891253650,5330,5330,5330,5330,0
|
|
20231129,171800,891253650,5330,5330,5330,5330,0
|
|
20231129,171700,891253650,5330,5330,5330,5330,0
|
|
20231129,171600,891253650,5330,5330,5330,5330,0
|
|
20231129,171500,891253650,5330,5330,5330,5330,0
|
|
20231129,171400,891253650,5330,5330,5330,5330,0
|
|
20231129,171300,891253650,5330,5330,5330,5330,0
|
|
20231129,171200,891253650,5330,5330,5330,5330,0
|
|
20231129,171100,891253650,5330,5330,5330,5330,0
|
|
20231129,171000,891253650,5330,5330,5330,5330,0
|
|
20231129,170900,891253650,5330,5330,5330,5330,0
|
|
20231129,170800,891253650,5330,5330,5330,5330,0
|
|
20231129,170700,891253650,5330,5330,5330,5330,0
|
|
20231129,170600,891253650,5330,5330,5330,5330,0
|
|
20231129,170500,891253650,5330,5330,5330,5330,0
|
|
20231129,170400,891253650,5330,5330,5330,5330,0
|
|
20231129,170300,891253650,5330,5330,5330,5330,0
|
|
20231129,170200,891253650,5330,5330,5330,5330,0
|
|
20231129,170100,891253650,5330,5330,5330,5330,0
|
|
20231129,170000,891253650,5330,5330,5330,5330,0
|
|
20231129,165900,891253650,5330,5330,5330,5330,0
|
|
20231129,165800,891253650,5330,5330,5330,5330,0
|
|
20231129,165700,891253650,5330,5330,5330,5330,0
|
|
20231129,165600,891253650,5330,5330,5330,5330,0
|
|
20231129,165500,891253650,5330,5330,5330,5330,4738
|
|
20231129,165400,891253650,5330,5330,5330,5330,0
|
|
20231129,165300,891253650,5330,5330,5330,5330,0
|
|
20231129,165200,891253650,5330,5330,5330,5330,0
|
|
20231129,165100,891253650,5330,5330,5330,5330,0
|
|
20231129,165000,891253650,5330,5330,5330,5330,0
|
|
20231129,164900,891253650,5330,5330,5330,5330,0
|
|
20231129,164800,891253650,5330,5330,5330,5330,0
|
|
20231129,164700,891253650,5330,5330,5330,5330,0
|
|
20231129,164600,891253650,5330,5330,5330,5330,0
|
|
20231129,164500,891253650,5330,5330,5330,5330,0
|
|
20231129,164400,891253650,5330,5330,5330,5330,0
|
|
20231129,164300,891253650,5330,5330,5330,5330,0
|
|
20231129,164200,891253650,5330,5330,5330,5330,0
|
|
20231129,164100,891253650,5330,5330,5330,5330,0
|
|
20231129,164000,891253650,5330,5330,5330,5330,0
|
|
20231129,163900,891253650,5330,5330,5330,5330,0
|
|
20231129,163800,891253650,5330,5330,5330,5330,0
|
|
20231129,163700,891253650,5330,5330,5330,5330,0
|
|
20231129,163600,891253650,5330,5330,5330,5330,0
|
|
20231129,163500,891253650,5330,5330,5330,5330,0
|
|
20231129,163400,891253650,5330,5330,5330,5330,0
|
|
20231129,163300,891253650,5330,5330,5330,5330,0
|
|
20231129,163200,891253650,5330,5330,5330,5330,0
|
|
20231129,163100,891253650,5330,5330,5330,5330,0
|
|
20231129,163000,891253650,5330,5330,5330,5330,0
|
|
20231129,162900,891253650,5330,5330,5330,5330,0
|
|
20231129,162800,891253650,5330,5330,5330,5330,0
|
|
20231129,162700,891253650,5330,5330,5330,5330,0
|
|
20231129,162600,891253650,5330,5330,5330,5330,0
|
|
20231129,162500,891253650,5330,5330,5330,5330,4738
|
|
20231129,162400,891253650,5330,5330,5330,5330,0
|
|
20231129,162300,891253650,5330,5330,5330,5330,0
|
|
20231129,162200,891253650,5330,5330,5330,5330,0
|
|
20231129,162100,891253650,5330,5330,5330,5330,0
|
|
20231129,162000,891253650,5330,5330,5330,5330,0
|
|
20231129,161900,891253650,5330,5330,5330,5330,0
|
|
20231129,161800,891253650,5330,5330,5330,5330,0
|
|
20231129,161700,891253650,5330,5330,5330,5330,0
|
|
20231129,161600,891253650,5330,5330,5330,5330,0
|
|
20231129,161500,891253650,5330,5330,5330,5330,0
|
|
20231129,161400,891253650,5330,5330,5330,5330,0
|
|
20231129,161300,891253650,5330,5330,5330,5330,0
|
|
20231129,161200,891253650,5330,5330,5330,5330,0
|
|
20231129,161100,891253650,5330,5330,5330,5330,0
|
|
20231129,161000,891253650,5330,5330,5330,5330,0
|
|
20231129,160900,891253650,5330,5330,5330,5330,0
|
|
20231129,160800,891253650,5330,5330,5330,5330,0
|
|
20231129,160700,891253650,5330,5330,5330,5330,0
|
|
20231129,160600,891253650,5330,5330,5330,5330,0
|
|
20231129,160500,891253650,5330,5330,5330,5330,0
|
|
20231129,160400,891253650,5330,5330,5330,5330,0
|
|
20231129,160300,891253650,5330,5330,5330,5330,0
|
|
20231129,160200,891253650,5330,5330,5330,5330,0
|
|
20231129,160100,891253650,5330,5330,5330,5330,0
|
|
20231129,160000,891253650,5330,5330,5330,5330,0
|
|
20231129,155900,891253650,5330,5330,5330,5330,0
|
|
20231129,155800,891253650,5330,5330,5330,5330,0
|
|
20231129,155700,891253650,5330,5330,5330,5330,0
|
|
20231129,155600,891253650,5330,5330,5330,5330,0
|
|
20231129,155500,891253650,5330,5330,5330,5330,4738
|
|
20231129,155400,891253650,5330,5330,5330,5330,0
|
|
20231129,155300,891253650,5330,5330,5330,5330,0
|
|
20231129,155200,891253650,5330,5330,5330,5330,0
|
|
20231129,155100,891253650,5330,5330,5330,5330,0
|
|
20231129,155000,891253650,5330,5330,5330,5330,0
|
|
20231129,154900,891253650,5330,5330,5330,5330,0
|
|
20231129,154800,891253650,5330,5330,5330,5330,0
|
|
20231129,154700,891253650,5330,5330,5330,5330,0
|
|
20231129,154600,891253650,5330,5330,5330,5330,0
|
|
20231129,154500,891253650,5330,5330,5330,5330,0
|
|
20231129,154400,891253650,5330,5330,5330,5330,0
|
|
20231129,154300,891253650,5330,5330,5330,5330,0
|
|
20231129,154200,891253650,5330,5330,5330,5330,0
|
|
20231129,154100,891253650,5330,5330,5330,5330,0
|
|
20231129,154000,891253650,5330,5330,5330,5330,0
|
|
20231129,153900,891253650,5330,5330,5330,5330,0
|
|
20231129,153800,891253650,5330,5330,5330,5330,0
|
|
20231129,153700,891253650,5330,5330,5330,5330,0
|
|
20231129,153600,891253650,5330,5330,5330,5330,0
|
|
20231129,153500,891253650,5330,5330,5330,5330,0
|
|
20231129,153400,891253650,5330,5330,5330,5330,0
|
|
20231129,153300,891253650,5330,5330,5330,5330,0
|
|
20231129,153200,891253650,5330,5330,5330,5330,0
|
|
20231129,153100,891253650,5330,5330,5330,5330,0
|
|
20231129,153000,891253650,5330,5330,5330,5330,4738
|
|
20231129,152900,866000110,5380,5380,5380,5380,0
|
|
20231129,152800,866000110,5380,5380,5380,5380,0
|
|
20231129,152700,866000110,5380,5380,5380,5380,0
|
|
20231129,152600,866000110,5380,5380,5380,5380,0
|
|
20231129,152500,866000110,5380,5380,5380,5380,0
|
|
20231129,152400,866000110,5380,5380,5380,5380,0
|
|
20231129,152300,866000110,5380,5380,5380,5380,0
|
|
20231129,152200,866000110,5380,5380,5380,5380,0
|
|
20231129,152100,866000110,5380,5380,5380,5380,0
|
|
20231129,152000,866000110,5380,5380,5380,5380,0
|
|
20231129,151900,866000110,5380,5320,5380,5320,550
|
|
20231129,151800,863050680,5360,5330,5360,5320,1767
|
|
20231129,151700,853607790,5380,5380,5380,5380,0
|
|
20231129,151600,853607790,5380,5370,5380,5370,419
|
|
20231129,151500,851356980,5350,5380,5380,5320,6023
|
|
20231129,151400,819242700,5390,5390,5390,5390,0
|
|
20231129,151300,819242700,5390,5350,5390,5340,5763
|
|
20231129,151200,788317830,5350,5350,5350,5350,1
|
|
20231129,151100,788312480,5360,5360,5360,5360,1282
|
|
20231129,151000,781440960,5300,5310,5340,5300,15100
|
|
20231129,150900,701262740,5310,5310,5310,5310,5000
|
|
20231129,150800,674712740,5310,5330,5330,5310,3808
|
|
20231129,150700,654476450,5370,5350,5370,5350,1329
|
|
20231129,150600,647360190,5360,5360,5360,5360,0
|
|
20231129,150500,647360190,5360,5360,5360,5360,10
|
|
20231129,150400,647306590,5380,5360,5380,5360,653
|
|
20231129,150300,643803510,5360,5350,5360,5350,1660
|
|
20231129,150200,634915750,5360,5340,5360,5340,1786
|
|
20231129,150100,625364630,5310,5310,5310,5310,6051
|
|
20231129,150000,593233820,5340,5340,5340,5340,0
|
|
20231129,145900,593233820,5340,5320,5340,5320,2208
|
|
20231129,145800,581474060,5320,5320,5320,5320,2
|
|
20231129,145700,581463420,5320,5340,5340,5320,20
|
|
20231129,145600,581356820,5320,5320,5340,5320,118
|
|
20231129,145500,580728900,5340,5320,5340,5320,234
|
|
20231129,145400,579482020,5350,5350,5350,5350,0
|
|
20231129,145300,579482020,5350,5350,5350,5350,0
|
|
20231129,145200,579482020,5350,5340,5350,5340,100
|
|
20231129,145100,578947720,5320,5320,5320,5320,103
|
|
20231129,145000,578399760,5350,5330,5350,5330,1712
|
|
20231129,144900,569265960,5320,5320,5320,5320,2
|
|
20231129,144800,569255320,5330,5310,5330,5310,18
|
|
20231129,144700,569159580,5310,5320,5320,5310,26
|
|
20231129,144600,569021360,5340,5340,5340,5340,0
|
|
20231129,144500,569021360,5340,5340,5340,5340,0
|
|
20231129,144400,569021360,5340,5340,5340,5340,0
|
|
20231129,144300,569021360,5340,5310,5340,5310,908
|
|
20231129,144200,564191300,5320,5330,5350,5320,2026
|
|
20231129,144100,553411860,5320,5350,5350,5320,1880
|
|
20231129,144000,543400160,5330,5350,5350,5330,61
|
|
20231129,143900,543074030,5330,5330,5350,5330,71
|
|
20231129,143800,542694580,5350,5350,5350,5350,50
|
|
20231129,143700,542427080,5330,5330,5330,5330,21
|
|
20231129,143600,542315150,5350,5350,5350,5350,0
|
|
20231129,143500,542315150,5350,5350,5350,5350,1
|
|
20231129,143400,542309800,5350,5350,5350,5350,1
|
|
20231129,143300,542304450,5350,5330,5350,5330,3319
|
|
20231129,143200,524613780,5330,5330,5330,5330,351
|
|
20231129,143100,522742950,5360,5360,5360,5360,0
|
|
20231129,143000,522742950,5360,5360,5360,5360,2
|
|
20231129,142900,522732230,5360,5360,5360,5360,0
|
|
20231129,142800,522732230,5360,5360,5360,5360,0
|
|
20231129,142700,522732230,5360,5360,5360,5330,220
|
|
20231129,142600,521559030,5340,5340,5340,5340,10
|
|
20231129,142500,521505630,5360,5360,5360,5360,0
|
|
20231129,142400,521505630,5360,5360,5360,5360,6
|
|
20231129,142300,521473470,5360,5360,5360,5360,0
|
|
20231129,142200,521473470,5360,5350,5360,5350,60
|
|
20231129,142100,521152370,5360,5350,5360,5350,399
|
|
20231129,142000,519017390,5350,5340,5350,5340,321
|
|
20231129,141900,517300050,5360,5360,5360,5360,0
|
|
20231129,141800,517300050,5360,5360,5360,5360,0
|
|
20231129,141700,517300050,5360,5340,5360,5340,70
|
|
20231129,141600,516925250,5330,5330,5340,5330,804
|
|
20231129,141500,512639830,5360,5360,5360,5360,0
|
|
20231129,141400,512639830,5360,5350,5360,5350,739
|
|
20231129,141300,508685680,5340,5330,5340,5330,993
|
|
20231129,141200,503384170,5350,5340,5350,5330,57
|
|
20231129,141100,503079300,5340,5340,5340,5340,4
|
|
20231129,141000,503057940,5340,5360,5360,5340,521
|
|
20231129,140900,500275780,5340,5340,5340,5340,0
|
|
20231129,140800,500275780,5340,5340,5340,5340,858
|
|
20231129,140700,495694060,5340,5340,5340,5340,76
|
|
20231129,140600,495288220,5340,5340,5340,5340,0
|
|
20231129,140500,495288220,5340,5340,5340,5340,0
|
|
20231129,140400,495288220,5340,5350,5350,5340,30
|
|
20231129,140300,495127960,5360,5360,5360,5360,5
|
|
20231129,140200,495101160,5360,5350,5360,5350,21
|
|
20231129,140100,494988760,5360,5360,5360,5360,0
|
|
20231129,140000,494988760,5360,5360,5360,5360,0
|
|
20231129,135900,494988760,5360,5360,5360,5360,0
|
|
20231129,135800,494988760,5360,5350,5360,5340,190
|
|
20231129,135700,493972370,5340,5340,5340,5340,156
|
|
20231129,135600,493139330,5350,5350,5350,5350,0
|
|
20231129,135500,493139330,5350,5350,5350,5350,333
|
|
20231129,135400,491357780,5360,5360,5360,5360,1
|
|
20231129,135300,491352420,5350,5350,5350,5350,0
|
|
20231129,135200,491352420,5350,5350,5350,5350,398
|
|
20231129,135100,489223120,5350,5360,5360,5350,212
|
|
20231129,135000,488088800,5360,5360,5360,5360,7
|
|
20231129,134900,488051280,5360,5360,5360,5360,1
|
|
20231129,134800,488045920,5350,5350,5350,5350,279
|
|
20231129,134700,486553270,5350,5360,5360,5350,88
|
|
20231129,134600,486082450,5350,5350,5350,5350,0
|
|
20231129,134500,486082450,5350,5350,5350,5350,0
|
|
20231129,134400,486082450,5350,5350,5350,5350,0
|
|
20231129,134300,486082450,5350,5350,5350,5350,0
|
|
20231129,134200,486082450,5350,5350,5350,5350,0
|
|
20231129,134100,486082450,5350,5350,5350,5350,0
|
|
20231129,134000,486082450,5350,5350,5350,5350,240
|
|
20231129,133900,484798450,5350,5360,5360,5350,21
|
|
20231129,133800,484686010,5360,5360,5360,5360,1
|
|
20231129,133700,484680650,5360,5360,5360,5360,269
|
|
20231129,133600,483238810,5380,5380,5380,5380,0
|
|
20231129,133500,483238810,5380,5380,5380,5380,0
|
|
20231129,133400,483238810,5380,5380,5380,5380,0
|
|
20231129,133300,483238810,5380,5380,5380,5380,0
|
|
20231129,133200,483238810,5380,5380,5380,5380,0
|
|
20231129,133100,483238810,5380,5380,5380,5380,0
|
|
20231129,133000,483238810,5380,5380,5380,5380,0
|
|
20231129,132900,483238810,5380,5380,5380,5380,0
|
|
20231129,132800,483238810,5380,5370,5380,5370,107
|
|
20231129,132700,482663720,5380,5380,5380,5380,0
|
|
20231129,132600,482663720,5380,5380,5380,5380,0
|
|
20231129,132500,482663720,5380,5370,5380,5370,112
|
|
20231129,132400,482061760,5380,5380,5380,5380,111
|
|
20231129,132300,481464580,5370,5370,5370,5370,40
|
|
20231129,132200,481249780,5380,5380,5380,5380,10
|
|
20231129,132100,481195980,5350,5370,5370,5350,835
|
|
20231129,132000,476717900,5390,5390,5390,5390,0
|
|
20231129,131900,476717900,5390,5390,5390,5390,0
|
|
20231129,131800,476717900,5390,5390,5390,5390,0
|
|
20231129,131700,476717900,5390,5390,5390,5390,23
|
|
20231129,131600,476593930,5380,5380,5380,5380,157
|
|
20231129,131500,475749270,5390,5380,5390,5380,111
|
|
20231129,131400,475151180,5370,5370,5370,5370,25
|
|
20231129,131300,475016930,5370,5390,5390,5370,271
|
|
20231129,131200,473557660,5390,5390,5390,5390,0
|
|
20231129,131100,473557660,5390,5390,5390,5390,0
|
|
20231129,131000,473557660,5390,5390,5390,5390,159
|
|
20231129,130900,472700650,5380,5390,5390,5380,3878
|
|
20231129,130800,451836310,5390,5390,5390,5390,0
|
|
20231129,130700,451836310,5390,5390,5390,5390,0
|
|
20231129,130600,451836310,5390,5390,5390,5390,173
|
|
20231129,130500,450903840,5390,5390,5390,5390,0
|
|
20231129,130400,450903840,5390,5390,5390,5390,0
|
|
20231129,130300,450903840,5390,5380,5390,5380,50
|
|
20231129,130200,450634640,5390,5390,5390,5390,0
|
|
20231129,130100,450634640,5390,5390,5390,5390,1400
|
|
20231129,130000,443088640,5390,5390,5390,5390,0
|
|
20231129,125900,443088640,5390,5390,5390,5390,1
|
|
20231129,125800,443083250,5380,5380,5380,5380,0
|
|
20231129,125700,443083250,5380,5380,5380,5380,387
|
|
20231129,125600,441001190,5380,5380,5380,5380,262
|
|
20231129,125500,439591630,5380,5380,5380,5380,448
|
|
20231129,125400,437181390,5370,5370,5370,5370,500
|
|
20231129,125300,434496390,5370,5360,5370,5360,226
|
|
20231129,125200,433282780,5360,5360,5360,5360,0
|
|
20231129,125100,433282780,5360,5360,5360,5360,2
|
|
20231129,125000,433272060,5360,5360,5370,5360,1001
|
|
20231129,124900,427905040,5360,5370,5370,5360,34
|
|
20231129,124800,427722500,5370,5370,5370,5370,1
|
|
20231129,124700,427717130,5380,5380,5380,5380,0
|
|
20231129,124600,427717130,5380,5380,5380,5380,0
|
|
20231129,124500,427717130,5380,5380,5380,5380,0
|
|
20231129,124400,427717130,5380,5380,5380,5380,0
|
|
20231129,124300,427717130,5380,5380,5380,5380,0
|
|
20231129,124200,427717130,5380,5380,5380,5380,0
|
|
20231129,124100,427717130,5380,5380,5380,5380,1501
|
|
20231129,124000,419641750,5360,5360,5360,5360,0
|
|
20231129,123900,419641750,5360,5360,5360,5360,11
|
|
20231129,123800,419582790,5360,5360,5360,5360,1
|
|
20231129,123700,419577430,5370,5360,5370,5360,6
|
|
20231129,123600,419545240,5360,5360,5360,5360,103
|
|
20231129,123500,418993160,5360,5360,5370,5360,110
|
|
20231129,123400,418403480,5360,5360,5360,5360,362
|
|
20231129,123300,416463160,5370,5370,5370,5370,1
|
|
20231129,123200,416457790,5370,5370,5370,5370,1
|
|
20231129,123100,416452420,5360,5360,5360,5360,0
|
|
20231129,123000,416452420,5360,5360,5360,5360,2
|
|
20231129,122900,416441700,5360,5360,5360,5360,1
|
|
20231129,122800,416436340,5360,5360,5360,5360,0
|
|
20231129,122700,416436340,5360,5360,5360,5360,1200
|
|
20231129,122600,410004340,5380,5380,5380,5380,0
|
|
20231129,122500,410004340,5380,5380,5380,5380,600
|
|
20231129,122400,406776340,5360,5370,5390,5360,116
|
|
20231129,122300,406153980,5370,5370,5370,5370,700
|
|
20231129,122200,402394980,5370,5390,5390,5370,2
|
|
20231129,122100,402384220,5370,5380,5380,5370,501
|
|
20231129,122000,399688850,5390,5390,5390,5370,1109
|
|
20231129,121900,393722190,5400,5400,5400,5400,2
|
|
20231129,121800,393711390,5400,5400,5400,5400,0
|
|
20231129,121700,393711390,5400,5400,5400,5400,428
|
|
20231129,121600,391400190,5400,5400,5400,5400,1
|
|
20231129,121500,391394790,5400,5400,5400,5400,0
|
|
20231129,121400,391394790,5400,5400,5400,5400,50
|
|
20231129,121300,391124790,5400,5400,5400,5370,433
|
|
20231129,121200,388796010,5400,5400,5400,5400,310
|
|
20231129,121100,387122010,5410,5380,5410,5380,1000
|
|
20231129,121000,381721950,5380,5380,5380,5380,18
|
|
20231129,120900,381625110,5370,5370,5370,5370,36
|
|
20231129,120800,381431790,5370,5380,5380,5370,488
|
|
20231129,120700,378807910,5380,5380,5390,5380,604
|
|
20231129,120600,375557650,5380,5380,5380,5380,0
|
|
20231129,120500,375557650,5380,5380,5380,5380,0
|
|
20231129,120400,375557650,5380,5380,5380,5380,0
|
|
20231129,120300,375557650,5380,5380,5380,5380,0
|
|
20231129,120200,375557650,5380,5380,5380,5380,0
|
|
20231129,120100,375557650,5380,5380,5380,5380,500
|
|
20231129,120000,372867650,5380,5380,5380,5380,0
|
|
20231129,115900,372867650,5380,5380,5380,5380,200
|
|
20231129,115800,371791650,5380,5380,5380,5380,40
|
|
20231129,115700,371576450,5380,5380,5380,5380,0
|
|
20231129,115600,371576450,5380,5380,5380,5380,0
|
|
20231129,115500,371576450,5380,5380,5380,5380,0
|
|
20231129,115400,371576450,5380,5380,5380,5380,0
|
|
20231129,115300,371576450,5380,5380,5380,5380,390
|
|
20231129,115200,369478250,5380,5380,5380,5380,3
|
|
20231129,115100,369462110,5380,5380,5380,5380,0
|
|
20231129,115000,369462110,5380,5380,5380,5380,0
|
|
20231129,114900,369462110,5380,5380,5380,5380,1834
|
|
20231129,114800,359595190,5380,5380,5380,5380,1
|
|
20231129,114700,359589810,5370,5370,5370,5370,1498
|
|
20231129,114600,351545550,5370,5370,5370,5370,250
|
|
20231129,114500,350203050,5370,5370,5370,5370,105
|
|
20231129,114400,349639200,5370,5370,5370,5370,0
|
|
20231129,114300,349639200,5370,5370,5370,5370,50
|
|
20231129,114200,349370700,5370,5360,5370,5360,188
|
|
20231129,114100,348362520,5370,5370,5370,5370,0
|
|
20231129,114000,348362520,5370,5370,5370,5370,0
|
|
20231129,113900,348362520,5370,5360,5370,5360,350
|
|
20231129,113800,346485020,5360,5360,5360,5360,0
|
|
20231129,113700,346485020,5360,5360,5360,5360,500
|
|
20231129,113600,343805020,5350,5350,5350,5350,200
|
|
20231129,113500,342735020,5360,5360,5360,5360,50
|
|
20231129,113400,342467020,5350,5350,5360,5350,902
|
|
20231129,113300,337640150,5360,5360,5360,5360,0
|
|
20231129,113200,337640150,5360,5360,5360,5360,229
|
|
20231129,113100,336412710,5360,5360,5360,5360,240
|
|
20231129,113000,335126310,5360,5360,5360,5360,0
|
|
20231129,112900,335126310,5360,5360,5360,5360,10
|
|
20231129,112800,335072710,5360,5360,5360,5360,100
|
|
20231129,112700,334536710,5380,5380,5380,5380,0
|
|
20231129,112600,334536710,5380,5380,5380,5380,0
|
|
20231129,112500,334536710,5380,5380,5380,5380,0
|
|
20231129,112400,334536710,5380,5380,5380,5380,0
|
|
20231129,112300,334536710,5380,5380,5380,5380,111
|
|
20231129,112200,333939530,5380,5360,5380,5360,250
|
|
20231129,112100,332598530,5380,5380,5380,5380,0
|
|
20231129,112000,332598530,5380,5380,5380,5380,1
|
|
20231129,111900,332593150,5380,5360,5380,5360,487
|
|
20231129,111800,329977780,5370,5370,5370,5370,10
|
|
20231129,111700,329924080,5380,5380,5380,5380,0
|
|
20231129,111600,329924080,5380,5380,5380,5380,0
|
|
20231129,111500,329924080,5380,5370,5380,5370,1108
|
|
20231129,111400,323964650,5380,5380,5380,5380,0
|
|
20231129,111300,323964650,5380,5380,5380,5380,0
|
|
20231129,111200,323964650,5380,5380,5380,5380,0
|
|
20231129,111100,323964650,5380,5380,5380,5380,0
|
|
20231129,111000,323964650,5380,5380,5380,5380,0
|
|
20231129,110900,323964650,5380,5350,5380,5350,81
|
|
20231129,110800,323529300,5380,5370,5380,5370,40
|
|
20231129,110700,323314300,5350,5350,5370,5350,1792
|
|
20231129,110600,313704680,5360,5360,5360,5360,0
|
|
20231129,110500,313704680,5360,5360,5360,5360,246
|
|
20231129,110400,312386120,5350,5350,5360,5340,715
|
|
20231129,110300,308559570,5350,5350,5350,5350,251
|
|
20231129,110200,307216720,5350,5340,5350,5340,700
|
|
20231129,110100,303477720,5360,5360,5360,5360,0
|
|
20231129,110000,303477720,5360,5360,5360,5360,0
|
|
20231129,105900,303477720,5360,5360,5360,5360,0
|
|
20231129,105800,303477720,5360,5330,5360,5320,488
|
|
20231129,105700,300877240,5360,5360,5360,5360,0
|
|
20231129,105600,300877240,5360,5360,5360,5360,0
|
|
20231129,105500,300877240,5360,5350,5360,5350,300
|
|
20231129,105400,299272110,5360,5350,5360,5350,357
|
|
20231129,105300,297362000,5350,5350,5350,5350,0
|
|
20231129,105200,297362000,5350,5350,5350,5350,0
|
|
20231129,105100,297362000,5350,5350,5350,5350,0
|
|
20231129,105000,297362000,5350,5330,5350,5330,238
|
|
20231129,104900,296092460,5360,5360,5360,5360,2
|
|
20231129,104800,296081740,5360,5330,5360,5330,52
|
|
20231129,104700,295803080,5370,5370,5370,5370,0
|
|
20231129,104600,295803080,5370,5370,5370,5370,0
|
|
20231129,104500,295803080,5370,5360,5370,5360,535
|
|
20231129,104400,292935010,5350,5320,5350,5320,1120
|
|
20231129,104300,286959800,5320,5320,5320,5320,786
|
|
20231129,104200,282778280,5320,5320,5320,5320,238
|
|
20231129,104100,281512120,5330,5330,5330,5330,0
|
|
20231129,104000,281512120,5330,5330,5330,5330,0
|
|
20231129,103900,281512120,5330,5330,5330,5330,0
|
|
20231129,103800,281512120,5330,5330,5330,5330,103
|
|
20231129,103700,280963130,5330,5330,5330,5330,0
|
|
20231129,103600,280963130,5330,5330,5330,5330,100
|
|
20231129,103500,280430130,5320,5320,5320,5320,0
|
|
20231129,103400,280430130,5320,5320,5320,5320,69
|
|
20231129,103300,280063050,5320,5320,5320,5320,0
|
|
20231129,103200,280063050,5320,5320,5320,5320,0
|
|
20231129,103100,280063050,5320,5320,5320,5320,0
|
|
20231129,103000,280063050,5320,5320,5320,5320,0
|
|
20231129,102900,280063050,5320,5320,5320,5320,1257
|
|
20231129,102800,273375810,5330,5330,5330,5330,178
|
|
20231129,102700,272427070,5330,5330,5330,5330,0
|
|
20231129,102600,272427070,5330,5330,5330,5330,100
|
|
20231129,102500,271894070,5320,5320,5320,5320,0
|
|
20231129,102400,271894070,5320,5320,5320,5320,43
|
|
20231129,102300,271665310,5320,5320,5320,5320,341
|
|
20231129,102200,269851190,5320,5320,5320,5320,299
|
|
20231129,102100,268260510,5320,5320,5320,5320,0
|
|
20231129,102000,268260510,5320,5320,5320,5320,2
|
|
20231129,101900,268249870,5320,5320,5320,5320,660
|
|
20231129,101800,264738670,5310,5310,5310,5310,0
|
|
20231129,101700,264738670,5310,5310,5310,5310,1
|
|
20231129,101600,264733360,5310,5310,5310,5310,0
|
|
20231129,101500,264733360,5310,5310,5310,5310,0
|
|
20231129,101400,264733360,5310,5310,5310,5310,0
|
|
20231129,101300,264733360,5310,5310,5310,5310,2200
|
|
20231129,101200,253051360,5310,5310,5310,5310,0
|
|
20231129,101100,253051360,5310,5330,5330,5310,144
|
|
20231129,101000,252286090,5320,5320,5320,5310,248
|
|
20231129,100900,250968950,5320,5320,5320,5320,0
|
|
20231129,100800,250968950,5320,5320,5320,5320,378
|
|
20231129,100700,248957990,5320,5320,5320,5320,0
|
|
20231129,100600,248957990,5320,5320,5320,5320,1
|
|
20231129,100500,248952670,5320,5320,5320,5320,9
|
|
20231129,100400,248904790,5320,5320,5320,5320,350
|
|
20231129,100300,247042790,5330,5320,5330,5320,215
|
|
20231129,100200,245898340,5320,5310,5320,5310,440
|
|
20231129,100100,243561420,5320,5320,5320,5320,12
|
|
20231129,100000,243497580,5320,5320,5320,5320,175
|
|
20231129,095900,242566580,5320,5310,5320,5310,154
|
|
20231129,095800,241747440,5320,5320,5320,5310,3000
|
|
20231129,095700,225804180,5320,5320,5320,5320,100
|
|
20231129,095600,225272180,5320,5320,5320,5320,80
|
|
20231129,095500,224846580,5340,5340,5340,5340,0
|
|
20231129,095400,224846580,5340,5340,5340,5340,0
|
|
20231129,095300,224846580,5340,5340,5340,5340,1
|
|
20231129,095200,224841240,5350,5320,5350,5320,21
|
|
20231129,095100,224729490,5320,5320,5320,5320,100
|
|
20231129,095000,224197490,5320,5320,5320,5320,0
|
|
20231129,094900,224197490,5320,5320,5320,5320,49
|
|
20231129,094800,223936810,5310,5310,5310,5310,0
|
|
20231129,094700,223936810,5310,5320,5320,5310,435
|
|
20231129,094600,221626860,5320,5320,5320,5320,1
|
|
20231129,094500,221621540,5320,5320,5320,5320,50
|
|
20231129,094400,221355540,5320,5320,5320,5310,2797
|
|
20231129,094300,206496720,5310,5310,5310,5310,565
|
|
20231129,094200,203496570,5310,5320,5320,5310,1278
|
|
20231129,094100,196710380,5320,5320,5320,5310,511
|
|
20231129,094000,193996860,5320,5320,5320,5310,1046
|
|
20231129,093900,188433140,5320,5320,5320,5310,2077
|
|
20231129,093800,177404160,5320,5320,5320,5320,2252
|
|
20231129,093700,165423520,5320,5320,5320,5320,750
|
|
20231129,093600,161433520,5320,5320,5320,5320,0
|
|
20231129,093500,161433520,5320,5320,5320,5320,96
|
|
20231129,093400,160922800,5320,5330,5330,5320,327
|
|
20231129,093300,159180430,5330,5330,5330,5330,1825
|
|
20231129,093200,149453180,5330,5340,5340,5330,317
|
|
20231129,093100,147763530,5330,5330,5330,5330,0
|
|
20231129,093000,147763530,5330,5340,5350,5330,702
|
|
20231129,092900,144021750,5350,5350,5350,5350,0
|
|
20231129,092800,144021750,5350,5350,5350,5350,5
|
|
20231129,092700,143995000,5350,5350,5350,5350,200
|
|
20231129,092600,142925000,5350,5350,5350,5350,1516
|
|
20231129,092500,134814400,5350,5350,5350,5350,612
|
|
20231129,092400,131540200,5340,5340,5340,5340,140
|
|
20231129,092300,130792600,5340,5340,5340,5340,525
|
|
20231129,092200,127989100,5340,5340,5340,5340,50
|
|
20231129,092100,127722100,5340,5340,5340,5340,100
|
|
20231129,092000,127188100,5350,5350,5350,5350,0
|
|
20231129,091900,127188100,5350,5350,5350,5350,367
|
|
20231129,091800,125224650,5330,5330,5330,5330,294
|
|
20231129,091700,123657630,5330,5330,5330,5330,22
|
|
20231129,091600,123540370,5330,5330,5330,5330,0
|
|
20231129,091500,123540370,5330,5350,5350,5330,36
|
|
20231129,091400,123348310,5330,5350,5350,5330,5
|
|
20231129,091300,123321640,5350,5340,5350,5340,272
|
|
20231129,091200,121869130,5340,5340,5340,5340,200
|
|
20231129,091100,120801130,5340,5340,5340,5340,189
|
|
20231129,091000,119791870,5340,5340,5340,5340,66
|
|
20231129,090900,119439430,5350,5320,5350,5320,652
|
|
20231129,090800,115955530,5320,5320,5320,5320,580
|
|
20231129,090700,112869930,5330,5330,5330,5330,2264
|
|
20231129,090600,100802810,5330,5330,5330,5330,503
|
|
20231129,090500,98121820,5320,5310,5320,5310,173
|
|
20231129,090400,97202760,5310,5320,5350,5310,5174
|
|
20231129,090300,69703720,5320,5340,5340,5320,3626
|
|
20231129,090200,50365340,5340,5350,5370,5340,3078
|
|
20231129,090100,33897130,5370,5350,5370,5340,535
|
|
20231129,090000,31035000,5350,5350,5350,5350,2568
|