624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,192100,684029000,8420,8420,8420,8420,3595
|
|
20231123,192000,684029000,8420,8420,8420,8420,0
|
|
20231123,191900,684029000,8420,8420,8420,8420,0
|
|
20231123,191800,684029000,8420,8420,8420,8420,0
|
|
20231123,191700,684029000,8420,8420,8420,8420,0
|
|
20231123,191600,684029000,8420,8420,8420,8420,0
|
|
20231123,191500,684029000,8420,8420,8420,8420,0
|
|
20231123,191400,684029000,8420,8420,8420,8420,0
|
|
20231123,191300,684029000,8420,8420,8420,8420,0
|
|
20231123,191200,684029000,8420,8420,8420,8420,0
|
|
20231123,191100,684029000,8420,8420,8420,8420,0
|
|
20231123,191000,684029000,8420,8420,8420,8420,0
|
|
20231123,190900,684029000,8420,8420,8420,8420,0
|
|
20231123,190800,684029000,8420,8420,8420,8420,0
|
|
20231123,190700,684029000,8420,8420,8420,8420,0
|
|
20231123,190600,684029000,8420,8420,8420,8420,0
|
|
20231123,190500,684029000,8420,8420,8420,8420,0
|
|
20231123,190400,684029000,8420,8420,8420,8420,0
|
|
20231123,190300,684029000,8420,8420,8420,8420,0
|
|
20231123,190200,684029000,8420,8420,8420,8420,0
|
|
20231123,190100,684029000,8420,8420,8420,8420,0
|
|
20231123,190000,684029000,8420,8420,8420,8420,0
|
|
20231123,185900,684029000,8420,8420,8420,8420,0
|
|
20231123,185800,684029000,8420,8420,8420,8420,0
|
|
20231123,185700,684029000,8420,8420,8420,8420,0
|
|
20231123,185600,684029000,8420,8420,8420,8420,0
|
|
20231123,185500,684029000,8420,8420,8420,8420,0
|
|
20231123,185400,684029000,8420,8420,8420,8420,0
|
|
20231123,185300,684029000,8420,8420,8420,8420,0
|
|
20231123,185200,684029000,8420,8420,8420,8420,0
|
|
20231123,185100,684029000,8420,8420,8420,8420,3595
|
|
20231123,185000,684029000,8420,8420,8420,8420,0
|
|
20231123,184900,684029000,8420,8420,8420,8420,0
|
|
20231123,184800,684029000,8420,8420,8420,8420,0
|
|
20231123,184700,684029000,8420,8420,8420,8420,0
|
|
20231123,184600,684029000,8420,8420,8420,8420,0
|
|
20231123,184500,684029000,8420,8420,8420,8420,0
|
|
20231123,184400,684029000,8420,8420,8420,8420,0
|
|
20231123,184300,684029000,8420,8420,8420,8420,0
|
|
20231123,184200,684029000,8420,8420,8420,8420,0
|
|
20231123,184100,684029000,8420,8420,8420,8420,0
|
|
20231123,184000,684029000,8420,8420,8420,8420,0
|
|
20231123,183900,684029000,8420,8420,8420,8420,0
|
|
20231123,183800,684029000,8420,8420,8420,8420,0
|
|
20231123,183700,684029000,8420,8420,8420,8420,0
|
|
20231123,183600,684029000,8420,8420,8420,8420,0
|
|
20231123,183500,684029000,8420,8420,8420,8420,0
|
|
20231123,183400,684029000,8420,8420,8420,8420,0
|
|
20231123,183300,684029000,8420,8420,8420,8420,0
|
|
20231123,183200,684029000,8420,8420,8420,8420,0
|
|
20231123,183100,684029000,8420,8420,8420,8420,0
|
|
20231123,183000,684029000,8420,8420,8420,8420,0
|
|
20231123,182900,684029000,8420,8420,8420,8420,0
|
|
20231123,182800,684029000,8420,8420,8420,8420,0
|
|
20231123,182700,684029000,8420,8420,8420,8420,0
|
|
20231123,182600,684029000,8420,8420,8420,8420,0
|
|
20231123,182500,684029000,8420,8420,8420,8420,0
|
|
20231123,182400,684029000,8420,8420,8420,8420,0
|
|
20231123,182300,684029000,8420,8420,8420,8420,0
|
|
20231123,182200,684029000,8420,8420,8420,8420,0
|
|
20231123,182100,684029000,8420,8420,8420,8420,3595
|
|
20231123,182000,684029000,8420,8420,8420,8420,0
|
|
20231123,181900,684029000,8420,8420,8420,8420,0
|
|
20231123,181800,684029000,8420,8420,8420,8420,0
|
|
20231123,181700,684029000,8420,8420,8420,8420,0
|
|
20231123,181600,684029000,8420,8420,8420,8420,0
|
|
20231123,181500,684029000,8420,8420,8420,8420,0
|
|
20231123,181400,684029000,8420,8420,8420,8420,0
|
|
20231123,181300,684029000,8420,8420,8420,8420,0
|
|
20231123,181200,684029000,8420,8420,8420,8420,0
|
|
20231123,181100,684029000,8420,8420,8420,8420,0
|
|
20231123,181000,684029000,8420,8420,8420,8420,0
|
|
20231123,180900,684029000,8420,8420,8420,8420,0
|
|
20231123,180800,684029000,8420,8420,8420,8420,0
|
|
20231123,180700,684029000,8420,8420,8420,8420,0
|
|
20231123,180600,684029000,8420,8420,8420,8420,0
|
|
20231123,180500,684029000,8420,8420,8420,8420,0
|
|
20231123,180400,684029000,8420,8420,8420,8420,0
|
|
20231123,180300,684029000,8420,8420,8420,8420,0
|
|
20231123,180200,684029000,8420,8420,8420,8420,0
|
|
20231123,180100,684029000,8420,8420,8420,8420,0
|
|
20231123,180000,684029000,8420,8420,8420,8420,0
|
|
20231123,175900,684029000,8420,8420,8420,8420,0
|
|
20231123,175800,684029000,8420,8420,8420,8420,0
|
|
20231123,175700,684029000,8420,8420,8420,8420,0
|
|
20231123,175600,684029000,8420,8420,8420,8420,0
|
|
20231123,175500,684029000,8420,8420,8420,8420,0
|
|
20231123,175400,684029000,8420,8420,8420,8420,0
|
|
20231123,175300,684029000,8420,8420,8420,8420,0
|
|
20231123,175200,684029000,8420,8420,8420,8420,0
|
|
20231123,175100,684029000,8420,8420,8420,8420,3595
|
|
20231123,175000,684029000,8420,8420,8420,8420,0
|
|
20231123,174900,684029000,8420,8420,8420,8420,0
|
|
20231123,174800,684029000,8420,8420,8420,8420,0
|
|
20231123,174700,684029000,8420,8420,8420,8420,0
|
|
20231123,174600,684029000,8420,8420,8420,8420,0
|
|
20231123,174500,684029000,8420,8420,8420,8420,0
|
|
20231123,174400,684029000,8420,8420,8420,8420,0
|
|
20231123,174300,684029000,8420,8420,8420,8420,0
|
|
20231123,174200,684029000,8420,8420,8420,8420,0
|
|
20231123,174100,684029000,8420,8420,8420,8420,0
|
|
20231123,174000,684029000,8420,8420,8420,8420,0
|
|
20231123,173900,684029000,8420,8420,8420,8420,0
|
|
20231123,173800,684029000,8420,8420,8420,8420,0
|
|
20231123,173700,684029000,8420,8420,8420,8420,0
|
|
20231123,173600,684029000,8420,8420,8420,8420,0
|
|
20231123,173500,684029000,8420,8420,8420,8420,0
|
|
20231123,173400,684029000,8420,8420,8420,8420,0
|
|
20231123,173300,684029000,8420,8420,8420,8420,0
|
|
20231123,173200,684029000,8420,8420,8420,8420,0
|
|
20231123,173100,684029000,8420,8420,8420,8420,0
|
|
20231123,173000,684029000,8420,8420,8420,8420,0
|
|
20231123,172900,684029000,8420,8420,8420,8420,0
|
|
20231123,172800,684029000,8420,8420,8420,8420,0
|
|
20231123,172700,684029000,8420,8420,8420,8420,0
|
|
20231123,172600,684029000,8420,8420,8420,8420,0
|
|
20231123,172500,684029000,8420,8420,8420,8420,0
|
|
20231123,172400,684029000,8420,8420,8420,8420,0
|
|
20231123,172300,684029000,8420,8420,8420,8420,0
|
|
20231123,172200,684029000,8420,8420,8420,8420,0
|
|
20231123,172100,684029000,8420,8420,8420,8420,3595
|
|
20231123,172000,684029000,8420,8420,8420,8420,0
|
|
20231123,171900,684029000,8420,8420,8420,8420,0
|
|
20231123,171800,684029000,8420,8420,8420,8420,0
|
|
20231123,171700,684029000,8420,8420,8420,8420,0
|
|
20231123,171600,684029000,8420,8420,8420,8420,0
|
|
20231123,171500,684029000,8420,8420,8420,8420,0
|
|
20231123,171400,684029000,8420,8420,8420,8420,0
|
|
20231123,171300,684029000,8420,8420,8420,8420,0
|
|
20231123,171200,684029000,8420,8420,8420,8420,0
|
|
20231123,171100,684029000,8420,8420,8420,8420,0
|
|
20231123,171000,684029000,8420,8420,8420,8420,0
|
|
20231123,170900,684029000,8420,8420,8420,8420,0
|
|
20231123,170800,684029000,8420,8420,8420,8420,0
|
|
20231123,170700,684029000,8420,8420,8420,8420,0
|
|
20231123,170600,684029000,8420,8420,8420,8420,0
|
|
20231123,170500,684029000,8420,8420,8420,8420,0
|
|
20231123,170400,684029000,8420,8420,8420,8420,0
|
|
20231123,170300,684029000,8420,8420,8420,8420,0
|
|
20231123,170200,684029000,8420,8420,8420,8420,0
|
|
20231123,170100,684029000,8420,8420,8420,8420,0
|
|
20231123,170000,684029000,8420,8420,8420,8420,0
|
|
20231123,165900,684029000,8420,8420,8420,8420,0
|
|
20231123,165800,684029000,8420,8420,8420,8420,0
|
|
20231123,165700,684029000,8420,8420,8420,8420,0
|
|
20231123,165600,684029000,8420,8420,8420,8420,0
|
|
20231123,165500,684029000,8420,8420,8420,8420,0
|
|
20231123,165400,684029000,8420,8420,8420,8420,0
|
|
20231123,165300,684029000,8420,8420,8420,8420,0
|
|
20231123,165200,684029000,8420,8420,8420,8420,0
|
|
20231123,165100,684029000,8420,8420,8420,8420,3595
|
|
20231123,165000,684029000,8420,8420,8420,8420,0
|
|
20231123,164900,684029000,8420,8420,8420,8420,0
|
|
20231123,164800,684029000,8420,8420,8420,8420,0
|
|
20231123,164700,684029000,8420,8420,8420,8420,0
|
|
20231123,164600,684029000,8420,8420,8420,8420,0
|
|
20231123,164500,684029000,8420,8420,8420,8420,0
|
|
20231123,164400,684029000,8420,8420,8420,8420,0
|
|
20231123,164300,684029000,8420,8420,8420,8420,0
|
|
20231123,164200,684029000,8420,8420,8420,8420,0
|
|
20231123,164100,684029000,8420,8420,8420,8420,0
|
|
20231123,164000,684029000,8420,8420,8420,8420,0
|
|
20231123,163900,684029000,8420,8420,8420,8420,0
|
|
20231123,163800,684029000,8420,8420,8420,8420,0
|
|
20231123,163700,684029000,8420,8420,8420,8420,0
|
|
20231123,163600,684029000,8420,8420,8420,8420,0
|
|
20231123,163500,684029000,8420,8420,8420,8420,0
|
|
20231123,163400,684029000,8420,8420,8420,8420,0
|
|
20231123,163300,684029000,8420,8420,8420,8420,0
|
|
20231123,163200,684029000,8420,8420,8420,8420,0
|
|
20231123,163100,684029000,8420,8420,8420,8420,0
|
|
20231123,163000,684029000,8420,8420,8420,8420,0
|
|
20231123,162900,684029000,8420,8420,8420,8420,0
|
|
20231123,162800,684029000,8420,8420,8420,8420,0
|
|
20231123,162700,684029000,8420,8420,8420,8420,0
|
|
20231123,162600,684029000,8420,8420,8420,8420,0
|
|
20231123,162500,684029000,8420,8420,8420,8420,0
|
|
20231123,162400,684029000,8420,8420,8420,8420,0
|
|
20231123,162300,684029000,8420,8420,8420,8420,0
|
|
20231123,162200,684029000,8420,8420,8420,8420,0
|
|
20231123,162100,684029000,8420,8420,8420,8420,3595
|
|
20231123,162000,684029000,8420,8420,8420,8420,0
|
|
20231123,161900,684029000,8420,8420,8420,8420,0
|
|
20231123,161800,684029000,8420,8420,8420,8420,0
|
|
20231123,161700,684029000,8420,8420,8420,8420,0
|
|
20231123,161600,684029000,8420,8420,8420,8420,0
|
|
20231123,161500,684029000,8420,8420,8420,8420,0
|
|
20231123,161400,684029000,8420,8420,8420,8420,0
|
|
20231123,161300,684029000,8420,8420,8420,8420,0
|
|
20231123,161200,684029000,8420,8420,8420,8420,0
|
|
20231123,161100,684029000,8420,8420,8420,8420,0
|
|
20231123,161000,684029000,8420,8420,8420,8420,0
|
|
20231123,160900,684029000,8420,8420,8420,8420,0
|
|
20231123,160800,684029000,8420,8420,8420,8420,0
|
|
20231123,160700,684029000,8420,8420,8420,8420,0
|
|
20231123,160600,684029000,8420,8420,8420,8420,0
|
|
20231123,160500,684029000,8420,8420,8420,8420,0
|
|
20231123,160400,684029000,8420,8420,8420,8420,0
|
|
20231123,160300,684029000,8420,8420,8420,8420,0
|
|
20231123,160200,684029000,8420,8420,8420,8420,0
|
|
20231123,160100,684029000,8420,8420,8420,8420,0
|
|
20231123,160000,684029000,8420,8420,8420,8420,0
|
|
20231123,155900,684029000,8420,8420,8420,8420,0
|
|
20231123,155800,684029000,8420,8420,8420,8420,0
|
|
20231123,155700,684029000,8420,8420,8420,8420,0
|
|
20231123,155600,684029000,8420,8420,8420,8420,0
|
|
20231123,155500,684029000,8420,8420,8420,8420,0
|
|
20231123,155400,684029000,8420,8420,8420,8420,0
|
|
20231123,155300,684029000,8420,8420,8420,8420,0
|
|
20231123,155200,684029000,8420,8420,8420,8420,0
|
|
20231123,155100,684029000,8420,8420,8420,8420,3595
|
|
20231123,155000,684029000,8420,8420,8420,8420,0
|
|
20231123,154900,684029000,8420,8420,8420,8420,0
|
|
20231123,154800,684029000,8420,8420,8420,8420,0
|
|
20231123,154700,684029000,8420,8420,8420,8420,0
|
|
20231123,154600,684029000,8420,8420,8420,8420,0
|
|
20231123,154500,684029000,8420,8420,8420,8420,0
|
|
20231123,154400,684029000,8420,8420,8420,8420,0
|
|
20231123,154300,684029000,8420,8420,8420,8420,0
|
|
20231123,154200,684029000,8420,8420,8420,8420,0
|
|
20231123,154100,684029000,8420,8420,8420,8420,0
|
|
20231123,154000,684029000,8420,8420,8420,8420,0
|
|
20231123,153900,684029000,8420,8420,8420,8420,0
|
|
20231123,153800,684029000,8420,8420,8420,8420,0
|
|
20231123,153700,684029000,8420,8420,8420,8420,0
|
|
20231123,153600,684029000,8420,8420,8420,8420,0
|
|
20231123,153500,684029000,8420,8420,8420,8420,0
|
|
20231123,153400,684029000,8420,8420,8420,8420,0
|
|
20231123,153300,684029000,8420,8420,8420,8420,0
|
|
20231123,153200,684029000,8420,8420,8420,8420,0
|
|
20231123,153100,684029000,8420,8420,8420,8420,0
|
|
20231123,153000,684029000,8420,8420,8420,8420,3595
|
|
20231123,152900,653759100,8440,8440,8440,8440,0
|
|
20231123,152800,653759100,8440,8440,8440,8440,0
|
|
20231123,152700,653759100,8440,8440,8440,8440,0
|
|
20231123,152600,653759100,8440,8440,8440,8440,0
|
|
20231123,152500,653759100,8440,8440,8440,8440,0
|
|
20231123,152400,653759100,8440,8440,8440,8440,0
|
|
20231123,152300,653759100,8440,8440,8440,8440,0
|
|
20231123,152200,653759100,8440,8440,8440,8440,0
|
|
20231123,152100,653759100,8440,8440,8440,8440,0
|
|
20231123,152000,653759100,8440,8440,8440,8440,0
|
|
20231123,151900,653759100,8440,8480,8480,8440,2347
|
|
20231123,151800,633901220,8480,8510,8510,8480,687
|
|
20231123,151700,628057460,8520,8520,8520,8520,100
|
|
20231123,151600,627205460,8530,8530,8530,8530,6
|
|
20231123,151500,627154280,8450,8480,8480,8450,1021
|
|
20231123,151400,618517280,8490,8510,8510,8490,321
|
|
20231123,151300,615789930,8510,8510,8510,8510,183
|
|
20231123,151200,614232600,8540,8540,8540,8540,42
|
|
20231123,151100,613873920,8540,8500,8540,8500,672
|
|
20231123,151000,608153190,8490,8480,8490,8480,97
|
|
20231123,150900,607329690,8480,8480,8480,8480,0
|
|
20231123,150800,607329690,8480,8470,8480,8470,96
|
|
20231123,150700,606516340,8490,8490,8490,8490,1
|
|
20231123,150600,606507850,8510,8500,8510,8470,701
|
|
20231123,150500,600566340,8510,8510,8510,8510,1
|
|
20231123,150400,600557830,8500,8500,8500,8490,382
|
|
20231123,150300,597313460,8490,8500,8500,8480,390
|
|
20231123,150200,594001880,8510,8520,8520,8510,3
|
|
20231123,150100,593976330,8480,8500,8500,8480,208
|
|
20231123,150000,592212420,8520,8520,8520,8520,0
|
|
20231123,145900,592212420,8520,8480,8520,8480,314
|
|
20231123,145800,589538620,8460,8490,8500,8460,839
|
|
20231123,145700,582439720,8500,8520,8520,8500,49
|
|
20231123,145600,582022270,8510,8510,8510,8500,638
|
|
20231123,145500,576593980,8490,8490,8490,8490,98
|
|
20231123,145400,575761960,8490,8490,8490,8490,0
|
|
20231123,145300,575761960,8490,8480,8490,8480,71
|
|
20231123,145200,575159870,8490,8490,8490,8490,0
|
|
20231123,145100,575159870,8490,8480,8490,8480,2
|
|
20231123,145000,575142900,8480,8480,8480,8480,369
|
|
20231123,144900,572013780,8480,8460,8480,8460,190
|
|
20231123,144800,570403040,8460,8470,8470,8460,1140
|
|
20231123,144700,560757620,8480,8470,8480,8470,11
|
|
20231123,144600,560664440,8480,8470,8480,8470,89
|
|
20231123,144500,559910590,8480,8480,8480,8480,200
|
|
20231123,144400,558214590,8480,8480,8480,8480,0
|
|
20231123,144300,558214590,8480,8470,8480,8470,12
|
|
20231123,144200,558112940,8470,8470,8480,8460,4
|
|
20231123,144100,558079060,8460,8470,8470,8460,572
|
|
20231123,144000,553237500,8480,8480,8480,8480,5
|
|
20231123,143900,553195100,8480,8480,8480,8480,1
|
|
20231123,143800,553186620,8470,8470,8470,8470,133
|
|
20231123,143700,552060110,8460,8460,8460,8460,0
|
|
20231123,143600,552060110,8460,8460,8460,8460,0
|
|
20231123,143500,552060110,8460,8460,8460,8460,2
|
|
20231123,143400,552043190,8460,8460,8460,8460,1
|
|
20231123,143300,552034730,8490,8490,8490,8490,1
|
|
20231123,143200,552026240,8460,8460,8460,8460,0
|
|
20231123,143100,552026240,8460,8460,8460,8460,0
|
|
20231123,143000,552026240,8460,8460,8460,8460,2
|
|
20231123,142900,552009320,8460,8500,8500,8460,300
|
|
20231123,142800,549466960,8480,8480,8480,8480,0
|
|
20231123,142700,549466960,8480,8480,8510,8480,45
|
|
20231123,142600,549085330,8460,8460,8480,8460,1322
|
|
20231123,142500,537892890,8470,8470,8470,8470,167
|
|
20231123,142400,536478400,8470,8470,8470,8470,0
|
|
20231123,142300,536478400,8470,8470,8470,8470,1
|
|
20231123,142200,536469930,8470,8470,8470,8470,50
|
|
20231123,142100,536046430,8480,8480,8480,8480,0
|
|
20231123,142000,536046430,8480,8480,8480,8480,5
|
|
20231123,141900,536004030,8480,8480,8480,8480,23
|
|
20231123,141800,535808990,8470,8470,8470,8470,50
|
|
20231123,141700,535385490,8480,8480,8480,8480,0
|
|
20231123,141600,535385490,8480,8490,8490,8480,5
|
|
20231123,141500,535343050,8510,8510,8510,8510,0
|
|
20231123,141400,535343050,8510,8490,8510,8490,17
|
|
20231123,141300,535198700,8470,8460,8470,8460,149
|
|
20231123,141200,533938080,8470,8470,8470,8470,35
|
|
20231123,141100,533641630,8470,8470,8470,8470,320
|
|
20231123,141000,530931230,8470,8470,8470,8470,2
|
|
20231123,140900,530914290,8470,8470,8470,8470,312
|
|
20231123,140800,528271650,8470,8470,8470,8470,29
|
|
20231123,140700,528026020,8470,8470,8470,8470,1
|
|
20231123,140600,528017550,8510,8510,8510,8510,0
|
|
20231123,140500,528017550,8510,8510,8510,8510,0
|
|
20231123,140400,528017550,8510,8510,8510,8510,1
|
|
20231123,140300,528009040,8480,8480,8480,8480,0
|
|
20231123,140200,528009040,8480,8480,8480,8480,91
|
|
20231123,140100,527237360,8480,8510,8510,8470,1797
|
|
20231123,140000,512003150,8440,8510,8510,8440,4721
|
|
20231123,135900,471964130,8510,8510,8510,8510,0
|
|
20231123,135800,471964130,8510,8510,8510,8510,426
|
|
20231123,135700,468338870,8510,8510,8510,8510,0
|
|
20231123,135600,468338870,8510,8510,8510,8510,0
|
|
20231123,135500,468338870,8510,8510,8510,8510,0
|
|
20231123,135400,468338870,8510,8510,8510,8510,0
|
|
20231123,135300,468338870,8510,8510,8510,8510,2
|
|
20231123,135200,468321850,8520,8520,8520,8520,13
|
|
20231123,135100,468211090,8520,8520,8520,8520,0
|
|
20231123,135000,468211090,8520,8510,8520,8510,42
|
|
20231123,134900,467853660,8520,8520,8520,8520,4
|
|
20231123,134800,467819580,8520,8510,8520,8510,153
|
|
20231123,134700,466517520,8510,8510,8510,8510,0
|
|
20231123,134600,466517520,8510,8510,8510,8510,0
|
|
20231123,134500,466517520,8510,8510,8510,8510,0
|
|
20231123,134400,466517520,8510,8510,8510,8510,2
|
|
20231123,134300,466500500,8510,8510,8510,8510,42
|
|
20231123,134200,466143080,8500,8510,8510,8500,415
|
|
20231123,134100,462612110,8520,8520,8520,8520,205
|
|
20231123,134000,460865510,8530,8530,8530,8530,166
|
|
20231123,133900,459449530,8540,8530,8540,8530,42
|
|
20231123,133800,459091260,8530,8540,8540,8530,11
|
|
20231123,133700,458997330,8540,8550,8550,8540,37
|
|
20231123,133600,458681130,8530,8530,8530,8530,0
|
|
20231123,133500,458681130,8530,8530,8530,8530,337
|
|
20231123,133400,455806520,8530,8530,8530,8530,321
|
|
20231123,133300,453068390,8550,8550,8550,8550,50
|
|
20231123,133200,452640890,8550,8550,8550,8550,0
|
|
20231123,133100,452640890,8550,8550,8550,8550,0
|
|
20231123,133000,452640890,8550,8550,8550,8530,315
|
|
20231123,132900,449947890,8550,8550,8550,8550,7
|
|
20231123,132800,449888040,8520,8520,8520,8520,0
|
|
20231123,132700,449888040,8520,8520,8520,8520,0
|
|
20231123,132600,449888040,8520,8520,8520,8520,0
|
|
20231123,132500,449888040,8520,8520,8520,8520,0
|
|
20231123,132400,449888040,8520,8520,8520,8520,0
|
|
20231123,132300,449888040,8520,8520,8520,8520,0
|
|
20231123,132200,449888040,8520,8520,8520,8520,0
|
|
20231123,132100,449888040,8520,8520,8520,8520,0
|
|
20231123,132000,449888040,8520,8520,8520,8520,99
|
|
20231123,131900,449044560,8520,8520,8520,8520,23
|
|
20231123,131800,448848600,8520,8510,8520,8510,7
|
|
20231123,131700,448789020,8510,8510,8510,8510,9
|
|
20231123,131600,448712430,8510,8510,8510,8510,0
|
|
20231123,131500,448712430,8510,8510,8510,8510,0
|
|
20231123,131400,448712430,8510,8510,8510,8510,0
|
|
20231123,131300,448712430,8510,8510,8510,8510,35
|
|
20231123,131200,448414580,8500,8500,8500,8500,0
|
|
20231123,131100,448414580,8500,8510,8510,8500,102
|
|
20231123,131000,447547560,8500,8500,8500,8500,2
|
|
20231123,130900,447530560,8500,8500,8500,8500,521
|
|
20231123,130800,443102060,8510,8510,8510,8510,18
|
|
20231123,130700,442948880,8510,8510,8510,8510,246
|
|
20231123,130600,440855420,8520,8520,8520,8520,0
|
|
20231123,130500,440855420,8520,8520,8520,8520,0
|
|
20231123,130400,440855420,8520,8520,8520,8520,183
|
|
20231123,130300,439296260,8520,8520,8520,8520,0
|
|
20231123,130200,439296260,8520,8520,8520,8520,0
|
|
20231123,130100,439296260,8520,8520,8520,8520,0
|
|
20231123,130000,439296260,8520,8520,8520,8520,1
|
|
20231123,125900,439287740,8520,8520,8520,8520,0
|
|
20231123,125800,439287740,8520,8520,8520,8520,0
|
|
20231123,125700,439287740,8520,8520,8520,8520,0
|
|
20231123,125600,439287740,8520,8520,8520,8520,0
|
|
20231123,125500,439287740,8520,8520,8520,8520,0
|
|
20231123,125400,439287740,8520,8520,8520,8520,0
|
|
20231123,125300,439287740,8520,8520,8520,8520,0
|
|
20231123,125200,439287740,8520,8520,8520,8520,278
|
|
20231123,125100,436919180,8540,8540,8540,8540,0
|
|
20231123,125000,436919180,8540,8520,8540,8520,46
|
|
20231123,124900,436526800,8540,8540,8540,8540,9
|
|
20231123,124800,436449940,8510,8510,8510,8510,0
|
|
20231123,124700,436449940,8510,8510,8510,8510,0
|
|
20231123,124600,436449940,8510,8500,8510,8500,456
|
|
20231123,124500,432570600,8510,8540,8540,8510,2236
|
|
20231123,124400,413524490,8540,8540,8540,8540,421
|
|
20231123,124300,409929150,8550,8550,8550,8550,41
|
|
20231123,124200,409578600,8560,8560,8560,8560,0
|
|
20231123,124100,409578600,8560,8560,8560,8560,0
|
|
20231123,124000,409578600,8560,8560,8560,8560,0
|
|
20231123,123900,409578600,8560,8560,8560,8560,0
|
|
20231123,123800,409578600,8560,8560,8560,8560,0
|
|
20231123,123700,409578600,8560,8560,8560,8560,0
|
|
20231123,123600,409578600,8560,8560,8560,8560,0
|
|
20231123,123500,409578600,8560,8560,8560,8560,0
|
|
20231123,123400,409578600,8560,8560,8560,8560,0
|
|
20231123,123300,409578600,8560,8560,8560,8560,12
|
|
20231123,123200,409475880,8560,8560,8560,8560,0
|
|
20231123,123100,409475880,8560,8560,8560,8560,296
|
|
20231123,123000,406942120,8550,8560,8560,8540,22
|
|
20231123,122900,406754140,8550,8580,8580,8550,3362
|
|
20231123,122800,377994430,8580,8580,8580,8580,500
|
|
20231123,122700,373704430,8590,8590,8590,8590,0
|
|
20231123,122600,373704430,8590,8590,8590,8590,153
|
|
20231123,122500,372390160,8580,8570,8580,8570,100
|
|
20231123,122400,371532170,8580,8580,8580,8580,121
|
|
20231123,122300,370493990,8570,8570,8570,8570,0
|
|
20231123,122200,370493990,8570,8570,8570,8570,90
|
|
20231123,122100,369722690,8570,8570,8570,8570,100
|
|
20231123,122000,368865690,8580,8570,8580,8570,251
|
|
20231123,121900,366712620,8570,8570,8570,8570,1
|
|
20231123,121800,366704050,8580,8580,8580,8580,0
|
|
20231123,121700,366704050,8580,8580,8580,8580,116
|
|
20231123,121600,365708770,8570,8570,8570,8570,25
|
|
20231123,121500,365494520,8570,8570,8570,8570,0
|
|
20231123,121400,365494520,8570,8570,8570,8570,0
|
|
20231123,121300,365494520,8570,8570,8570,8570,2
|
|
20231123,121200,365477380,8580,8580,8580,8580,0
|
|
20231123,121100,365477380,8580,8580,8580,8580,0
|
|
20231123,121000,365477380,8580,8580,8580,8580,10
|
|
20231123,120900,365391580,8580,8580,8580,8580,0
|
|
20231123,120800,365391580,8580,8580,8580,8580,0
|
|
20231123,120700,365391580,8580,8580,8580,8580,382
|
|
20231123,120600,362114020,8580,8580,8580,8580,0
|
|
20231123,120500,362114020,8580,8580,8580,8580,239
|
|
20231123,120400,360063400,8580,8580,8580,8580,0
|
|
20231123,120300,360063400,8580,8570,8580,8570,13
|
|
20231123,120200,359951880,8580,8580,8580,8580,5
|
|
20231123,120100,359908980,8580,8580,8580,8580,0
|
|
20231123,120000,359908980,8580,8580,8580,8580,21
|
|
20231123,115900,359728800,8580,8580,8580,8580,1
|
|
20231123,115800,359720220,8580,8580,8580,8580,1
|
|
20231123,115700,359711640,8580,8580,8580,8580,0
|
|
20231123,115600,359711640,8580,8580,8580,8580,16
|
|
20231123,115500,359574360,8580,8580,8580,8580,58
|
|
20231123,115400,359076720,8580,8580,8580,8580,4
|
|
20231123,115300,359042400,8580,8580,8580,8580,31
|
|
20231123,115200,358776420,8560,8560,8560,8560,0
|
|
20231123,115100,358776420,8560,8560,8560,8560,62
|
|
20231123,115000,358245700,8560,8570,8570,8560,495
|
|
20231123,114900,354005140,8590,8580,8590,8580,50
|
|
20231123,114800,353576130,8590,8590,8590,8590,0
|
|
20231123,114700,353576130,8590,8590,8590,8590,0
|
|
20231123,114600,353576130,8590,8590,8590,8590,0
|
|
20231123,114500,353576130,8590,8590,8590,8590,0
|
|
20231123,114400,353576130,8590,8580,8590,8580,10
|
|
20231123,114300,353490240,8590,8580,8590,8570,12
|
|
20231123,114200,353387290,8590,8580,8590,8580,45
|
|
20231123,114100,353001180,8580,8580,8580,8580,17
|
|
20231123,114000,352855320,8590,8580,8590,8580,114
|
|
20231123,113900,351877190,8580,8610,8610,8580,409
|
|
20231123,113800,348360910,8610,8570,8610,8570,710
|
|
20231123,113700,342260130,8580,8580,8580,8580,0
|
|
20231123,113600,342260130,8580,8580,8580,8580,0
|
|
20231123,113500,342260130,8580,8580,8580,8580,0
|
|
20231123,113400,342260130,8580,8580,8580,8580,0
|
|
20231123,113300,342260130,8580,8580,8580,8580,0
|
|
20231123,113200,342260130,8580,8570,8580,8570,132
|
|
20231123,113100,341128880,8580,8570,8580,8570,94
|
|
20231123,113000,340322870,8570,8570,8570,8570,0
|
|
20231123,112900,340322870,8570,8560,8570,8560,649
|
|
20231123,112800,334764940,8560,8560,8560,8560,89
|
|
20231123,112700,334003100,8560,8560,8560,8560,1
|
|
20231123,112600,333994540,8580,8580,8580,8580,0
|
|
20231123,112500,333994540,8580,8580,8580,8580,57
|
|
20231123,112400,333505480,8590,8590,8590,8590,5
|
|
20231123,112300,333462530,8590,8560,8590,8560,46
|
|
20231123,112200,333067480,8590,8570,8590,8570,621
|
|
20231123,112100,327738820,8560,8560,8560,8560,42
|
|
20231123,112000,327379300,8560,8530,8560,8530,325
|
|
20231123,111900,324601330,8520,8510,8520,8510,248
|
|
20231123,111800,322490400,8510,8510,8510,8510,0
|
|
20231123,111700,322490400,8510,8520,8520,8510,195
|
|
20231123,111600,320829440,8520,8520,8520,8520,30
|
|
20231123,111500,320573840,8520,8540,8540,8520,10
|
|
20231123,111400,320488540,8520,8530,8530,8520,18
|
|
20231123,111300,320335130,8520,8520,8520,8520,0
|
|
20231123,111200,320335130,8520,8520,8520,8520,14
|
|
20231123,111100,320215850,8520,8520,8520,8520,0
|
|
20231123,111000,320215850,8520,8530,8530,8520,121
|
|
20231123,110900,319184830,8530,8530,8530,8530,0
|
|
20231123,110800,319184830,8530,8530,8530,8530,429
|
|
20231123,110700,315525460,8530,8530,8530,8530,112
|
|
20231123,110600,314570100,8540,8540,8540,8540,0
|
|
20231123,110500,314570100,8540,8540,8540,8540,284
|
|
20231123,110400,312144740,8550,8550,8550,8550,110
|
|
20231123,110300,311204240,8560,8560,8560,8560,1
|
|
20231123,110200,311195680,8560,8540,8560,8540,56
|
|
20231123,110100,310717420,8550,8550,8550,8550,99
|
|
20231123,110000,309870970,8550,8550,8550,8550,0
|
|
20231123,105900,309870970,8550,8550,8550,8550,185
|
|
20231123,105800,308289220,8560,8560,8560,8560,53
|
|
20231123,105700,307835540,8550,8550,8550,8550,0
|
|
20231123,105600,307835540,8550,8550,8550,8550,0
|
|
20231123,105500,307835540,8550,8550,8550,8550,224
|
|
20231123,105400,305920340,8540,8540,8540,8540,1
|
|
20231123,105300,305911800,8560,8550,8560,8550,583
|
|
20231123,105200,300923150,8550,8550,8550,8550,59
|
|
20231123,105100,300418700,8540,8510,8540,8510,1449
|
|
20231123,105000,288058700,8520,8510,8520,8510,3
|
|
20231123,104900,288033150,8510,8510,8510,8510,157
|
|
20231123,104800,286697080,8520,8520,8520,8520,0
|
|
20231123,104700,286697080,8520,8520,8520,8520,0
|
|
20231123,104600,286697080,8520,8520,8520,8520,0
|
|
20231123,104500,286697080,8520,8520,8520,8520,83
|
|
20231123,104400,285989920,8530,8490,8530,8490,21
|
|
20231123,104300,285811590,8520,8520,8520,8520,0
|
|
20231123,104200,285811590,8520,8520,8520,8520,100
|
|
20231123,104100,284959590,8520,8530,8530,8520,94
|
|
20231123,104000,284157920,8530,8530,8530,8530,11
|
|
20231123,103900,284064090,8540,8530,8550,8530,322
|
|
20231123,103800,281314110,8540,8540,8540,8540,486
|
|
20231123,103700,277163670,8540,8530,8540,8530,759
|
|
20231123,103600,270683720,8520,8500,8520,8500,189
|
|
20231123,103500,269074890,8500,8500,8500,8500,20
|
|
20231123,103400,268904890,8500,8500,8500,8500,10
|
|
20231123,103300,268819890,8490,8490,8490,8490,90
|
|
20231123,103200,268055790,8480,8480,8480,8480,0
|
|
20231123,103100,268055790,8480,8470,8480,8470,428
|
|
20231123,103000,264427080,8480,8480,8480,8480,48
|
|
20231123,102900,264020040,8480,8490,8490,8480,42
|
|
20231123,102800,263663870,8480,8480,8480,8480,29
|
|
20231123,102700,263417950,8460,8460,8460,8460,0
|
|
20231123,102600,263417950,8460,8460,8460,8460,1
|
|
20231123,102500,263409490,8460,8460,8460,8460,0
|
|
20231123,102400,263409490,8460,8460,8460,8460,11
|
|
20231123,102300,263316430,8470,8470,8470,8460,259
|
|
20231123,102200,261125070,8470,8470,8470,8470,0
|
|
20231123,102100,261125070,8470,8470,8470,8470,10
|
|
20231123,102000,261040370,8470,8470,8470,8470,29
|
|
20231123,101900,260794740,8470,8470,8470,8470,38
|
|
20231123,101800,260472880,8470,8470,8470,8470,0
|
|
20231123,101700,260472880,8470,8470,8470,8470,100
|
|
20231123,101600,259625880,8470,8480,8480,8470,162
|
|
20231123,101500,258252130,8470,8470,8470,8470,100
|
|
20231123,101400,257405130,8480,8480,8480,8480,121
|
|
20231123,101300,256379050,8480,8470,8480,8470,225
|
|
20231123,101200,254472400,8480,8480,8480,8480,0
|
|
20231123,101100,254472400,8480,8480,8480,8480,100
|
|
20231123,101000,253624400,8480,8500,8500,8480,203
|
|
20231123,100900,251902900,8500,8500,8500,8500,0
|
|
20231123,100800,251902900,8500,8500,8500,8500,0
|
|
20231123,100700,251902900,8500,8490,8500,8490,151
|
|
20231123,100600,250620870,8490,8470,8490,8470,3
|
|
20231123,100500,250595440,8480,8480,8480,8480,106
|
|
20231123,100400,249696560,8480,8480,8480,8480,18
|
|
20231123,100300,249543920,8480,8470,8480,8470,57
|
|
20231123,100200,249060570,8470,8480,8480,8470,1672
|
|
20231123,100100,234898480,8500,8500,8500,8500,0
|
|
20231123,100000,234898480,8500,8500,8500,8500,17
|
|
20231123,095900,234753980,8500,8500,8500,8500,75
|
|
20231123,095800,234116480,8500,8510,8510,8500,59
|
|
20231123,095700,233614610,8510,8470,8510,8470,143
|
|
20231123,095600,232400890,8470,8500,8500,8470,387
|
|
20231123,095500,229119590,8500,8510,8510,8500,8
|
|
20231123,095400,229051550,8510,8510,8510,8510,251
|
|
20231123,095300,226915540,8510,8520,8520,8510,2
|
|
20231123,095200,226898510,8510,8510,8510,8510,91
|
|
20231123,095100,226124100,8500,8500,8500,8500,28
|
|
20231123,095000,225886100,8500,8500,8500,8500,1
|
|
20231123,094900,225877600,8500,8500,8510,8500,566
|
|
20231123,094800,221066530,8500,8500,8500,8500,23
|
|
20231123,094700,220871030,8500,8500,8500,8500,107
|
|
20231123,094600,219961530,8500,8500,8500,8500,0
|
|
20231123,094500,219961530,8500,8500,8500,8500,1
|
|
20231123,094400,219953030,8510,8480,8510,8480,81
|
|
20231123,094300,219264020,8470,8470,8470,8470,1130
|
|
20231123,094200,209692920,8470,8490,8500,8470,155
|
|
20231123,094100,208379480,8490,8490,8490,8490,0
|
|
20231123,094000,208379480,8490,8490,8490,8490,0
|
|
20231123,093900,208379480,8490,8500,8500,8490,22
|
|
20231123,093800,208192490,8490,8470,8490,8470,1036
|
|
20231123,093700,199416270,8460,8500,8500,8460,1338
|
|
20231123,093600,188080660,8500,8500,8500,8500,271
|
|
20231123,093500,185777160,8500,8500,8500,8500,229
|
|
20231123,093400,183830660,8500,8500,8500,8500,0
|
|
20231123,093300,183830660,8500,8480,8500,8480,18
|
|
20231123,093200,183678000,8470,8470,8470,8470,2
|
|
20231123,093100,183661060,8470,8490,8490,8470,252
|
|
20231123,093000,181523240,8500,8540,8540,8500,3423
|
|
20231123,092900,152382290,8530,8530,8530,8530,0
|
|
20231123,092800,152382290,8530,8530,8530,8530,55
|
|
20231123,092700,151913140,8540,8530,8540,8530,54
|
|
20231123,092600,151452490,8530,8530,8530,8530,2
|
|
20231123,092500,151435430,8550,8550,8550,8550,0
|
|
20231123,092400,151435430,8550,8540,8550,8540,60
|
|
20231123,092300,150922960,8540,8520,8550,8520,104
|
|
20231123,092200,150036290,8520,8500,8520,8500,2
|
|
20231123,092100,150019270,8500,8500,8500,8500,10
|
|
20231123,092000,149934270,8500,8500,8500,8500,1
|
|
20231123,091900,149925770,8500,8520,8520,8500,450
|
|
20231123,091800,146100650,8520,8560,8560,8520,29
|
|
20231123,091700,145852530,8500,8530,8570,8500,1031
|
|
20231123,091600,137035720,8490,8490,8490,8490,0
|
|
20231123,091500,137035720,8490,8540,8540,8490,1744
|
|
20231123,091400,122188370,8540,8550,8550,8540,107
|
|
20231123,091300,121273760,8550,8560,8560,8550,310
|
|
20231123,091200,118621380,8560,8580,8590,8560,1314
|
|
20231123,091100,107350380,8580,8560,8580,8560,1255
|
|
20231123,091000,96603660,8550,8540,8550,8540,944
|
|
20231123,090900,88535930,8520,8520,8520,8520,72
|
|
20231123,090800,87922490,8500,8490,8500,8490,704
|
|
20231123,090700,81940390,8490,8490,8490,8490,218
|
|
20231123,090600,80089570,8440,8480,8480,8440,571
|
|
20231123,090500,75261030,8490,8500,8500,8490,253
|
|
20231123,090400,73112560,8490,8490,8490,8490,81
|
|
20231123,090300,72424870,8470,8430,8470,8430,2981
|
|
20231123,090200,47284540,8420,8470,8470,8410,72
|
|
20231123,090100,46678410,8470,8440,8510,8390,1519
|
|
20231123,090000,33877190,8450,8510,8510,8450,3986
|