692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,202900,433989240,5090,5090,5090,5090,3212
|
|
20231128,202800,433989240,5090,5090,5090,5090,0
|
|
20231128,202700,433989240,5090,5090,5090,5090,0
|
|
20231128,202600,433989240,5090,5090,5090,5090,0
|
|
20231128,202500,433989240,5090,5090,5090,5090,0
|
|
20231128,202400,433989240,5090,5090,5090,5090,0
|
|
20231128,202300,433989240,5090,5090,5090,5090,0
|
|
20231128,202200,433989240,5090,5090,5090,5090,0
|
|
20231128,202100,433989240,5090,5090,5090,5090,0
|
|
20231128,202000,433989240,5090,5090,5090,5090,0
|
|
20231128,201900,433989240,5090,5090,5090,5090,0
|
|
20231128,201800,433989240,5090,5090,5090,5090,0
|
|
20231128,201700,433989240,5090,5090,5090,5090,0
|
|
20231128,201600,433989240,5090,5090,5090,5090,0
|
|
20231128,201500,433989240,5090,5090,5090,5090,0
|
|
20231128,201400,433989240,5090,5090,5090,5090,0
|
|
20231128,201300,433989240,5090,5090,5090,5090,0
|
|
20231128,201200,433989240,5090,5090,5090,5090,0
|
|
20231128,201100,433989240,5090,5090,5090,5090,0
|
|
20231128,201000,433989240,5090,5090,5090,5090,0
|
|
20231128,200900,433989240,5090,5090,5090,5090,0
|
|
20231128,200800,433989240,5090,5090,5090,5090,0
|
|
20231128,200700,433989240,5090,5090,5090,5090,0
|
|
20231128,200600,433989240,5090,5090,5090,5090,0
|
|
20231128,200500,433989240,5090,5090,5090,5090,0
|
|
20231128,200400,433989240,5090,5090,5090,5090,0
|
|
20231128,200300,433989240,5090,5090,5090,5090,0
|
|
20231128,200200,433989240,5090,5090,5090,5090,0
|
|
20231128,200100,433989240,5090,5090,5090,5090,0
|
|
20231128,200000,433989240,5090,5090,5090,5090,0
|
|
20231128,195900,433989240,5090,5090,5090,5090,3212
|
|
20231128,195800,433989240,5090,5090,5090,5090,0
|
|
20231128,195700,433989240,5090,5090,5090,5090,0
|
|
20231128,195600,433989240,5090,5090,5090,5090,0
|
|
20231128,195500,433989240,5090,5090,5090,5090,0
|
|
20231128,195400,433989240,5090,5090,5090,5090,0
|
|
20231128,195300,433989240,5090,5090,5090,5090,0
|
|
20231128,195200,433989240,5090,5090,5090,5090,0
|
|
20231128,195100,433989240,5090,5090,5090,5090,0
|
|
20231128,195000,433989240,5090,5090,5090,5090,0
|
|
20231128,194900,433989240,5090,5090,5090,5090,0
|
|
20231128,194800,433989240,5090,5090,5090,5090,0
|
|
20231128,194700,433989240,5090,5090,5090,5090,0
|
|
20231128,194600,433989240,5090,5090,5090,5090,0
|
|
20231128,194500,433989240,5090,5090,5090,5090,0
|
|
20231128,194400,433989240,5090,5090,5090,5090,0
|
|
20231128,194300,433989240,5090,5090,5090,5090,0
|
|
20231128,194200,433989240,5090,5090,5090,5090,0
|
|
20231128,194100,433989240,5090,5090,5090,5090,0
|
|
20231128,194000,433989240,5090,5090,5090,5090,0
|
|
20231128,193900,433989240,5090,5090,5090,5090,0
|
|
20231128,193800,433989240,5090,5090,5090,5090,0
|
|
20231128,193700,433989240,5090,5090,5090,5090,0
|
|
20231128,193600,433989240,5090,5090,5090,5090,0
|
|
20231128,193500,433989240,5090,5090,5090,5090,0
|
|
20231128,193400,433989240,5090,5090,5090,5090,0
|
|
20231128,193300,433989240,5090,5090,5090,5090,0
|
|
20231128,193200,433989240,5090,5090,5090,5090,0
|
|
20231128,193100,433989240,5090,5090,5090,5090,0
|
|
20231128,193000,433989240,5090,5090,5090,5090,0
|
|
20231128,192900,433989240,5090,5090,5090,5090,3212
|
|
20231128,192800,433989240,5090,5090,5090,5090,0
|
|
20231128,192700,433989240,5090,5090,5090,5090,0
|
|
20231128,192600,433989240,5090,5090,5090,5090,0
|
|
20231128,192500,433989240,5090,5090,5090,5090,0
|
|
20231128,192400,433989240,5090,5090,5090,5090,0
|
|
20231128,192300,433989240,5090,5090,5090,5090,0
|
|
20231128,192200,433989240,5090,5090,5090,5090,0
|
|
20231128,192100,433989240,5090,5090,5090,5090,0
|
|
20231128,192000,433989240,5090,5090,5090,5090,0
|
|
20231128,191900,433989240,5090,5090,5090,5090,0
|
|
20231128,191800,433989240,5090,5090,5090,5090,0
|
|
20231128,191700,433989240,5090,5090,5090,5090,0
|
|
20231128,191600,433989240,5090,5090,5090,5090,0
|
|
20231128,191500,433989240,5090,5090,5090,5090,0
|
|
20231128,191400,433989240,5090,5090,5090,5090,0
|
|
20231128,191300,433989240,5090,5090,5090,5090,0
|
|
20231128,191200,433989240,5090,5090,5090,5090,0
|
|
20231128,191100,433989240,5090,5090,5090,5090,0
|
|
20231128,191000,433989240,5090,5090,5090,5090,0
|
|
20231128,190900,433989240,5090,5090,5090,5090,0
|
|
20231128,190800,433989240,5090,5090,5090,5090,0
|
|
20231128,190700,433989240,5090,5090,5090,5090,0
|
|
20231128,190600,433989240,5090,5090,5090,5090,0
|
|
20231128,190500,433989240,5090,5090,5090,5090,0
|
|
20231128,190400,433989240,5090,5090,5090,5090,0
|
|
20231128,190300,433989240,5090,5090,5090,5090,0
|
|
20231128,190200,433989240,5090,5090,5090,5090,0
|
|
20231128,190100,433989240,5090,5090,5090,5090,0
|
|
20231128,190000,433989240,5090,5090,5090,5090,0
|
|
20231128,185900,433989240,5090,5090,5090,5090,3212
|
|
20231128,185800,433989240,5090,5090,5090,5090,0
|
|
20231128,185700,433989240,5090,5090,5090,5090,0
|
|
20231128,185600,433989240,5090,5090,5090,5090,0
|
|
20231128,185500,433989240,5090,5090,5090,5090,0
|
|
20231128,185400,433989240,5090,5090,5090,5090,0
|
|
20231128,185300,433989240,5090,5090,5090,5090,0
|
|
20231128,185200,433989240,5090,5090,5090,5090,0
|
|
20231128,185100,433989240,5090,5090,5090,5090,0
|
|
20231128,185000,433989240,5090,5090,5090,5090,0
|
|
20231128,184900,433989240,5090,5090,5090,5090,0
|
|
20231128,184800,433989240,5090,5090,5090,5090,0
|
|
20231128,184700,433989240,5090,5090,5090,5090,0
|
|
20231128,184600,433989240,5090,5090,5090,5090,0
|
|
20231128,184500,433989240,5090,5090,5090,5090,0
|
|
20231128,184400,433989240,5090,5090,5090,5090,0
|
|
20231128,184300,433989240,5090,5090,5090,5090,0
|
|
20231128,184200,433989240,5090,5090,5090,5090,0
|
|
20231128,184100,433989240,5090,5090,5090,5090,0
|
|
20231128,184000,433989240,5090,5090,5090,5090,0
|
|
20231128,183900,433989240,5090,5090,5090,5090,0
|
|
20231128,183800,433989240,5090,5090,5090,5090,0
|
|
20231128,183700,433989240,5090,5090,5090,5090,0
|
|
20231128,183600,433989240,5090,5090,5090,5090,0
|
|
20231128,183500,433989240,5090,5090,5090,5090,0
|
|
20231128,183400,433989240,5090,5090,5090,5090,0
|
|
20231128,183300,433989240,5090,5090,5090,5090,0
|
|
20231128,183200,433989240,5090,5090,5090,5090,0
|
|
20231128,183100,433989240,5090,5090,5090,5090,0
|
|
20231128,183000,433989240,5090,5090,5090,5090,0
|
|
20231128,182900,433989240,5090,5090,5090,5090,3212
|
|
20231128,182800,433989240,5090,5090,5090,5090,0
|
|
20231128,182700,433989240,5090,5090,5090,5090,0
|
|
20231128,182600,433989240,5090,5090,5090,5090,0
|
|
20231128,182500,433989240,5090,5090,5090,5090,0
|
|
20231128,182400,433989240,5090,5090,5090,5090,0
|
|
20231128,182300,433989240,5090,5090,5090,5090,0
|
|
20231128,182200,433989240,5090,5090,5090,5090,0
|
|
20231128,182100,433989240,5090,5090,5090,5090,0
|
|
20231128,182000,433989240,5090,5090,5090,5090,0
|
|
20231128,181900,433989240,5090,5090,5090,5090,0
|
|
20231128,181800,433989240,5090,5090,5090,5090,0
|
|
20231128,181700,433989240,5090,5090,5090,5090,0
|
|
20231128,181600,433989240,5090,5090,5090,5090,0
|
|
20231128,181500,433989240,5090,5090,5090,5090,0
|
|
20231128,181400,433989240,5090,5090,5090,5090,0
|
|
20231128,181300,433989240,5090,5090,5090,5090,0
|
|
20231128,181200,433989240,5090,5090,5090,5090,0
|
|
20231128,181100,433989240,5090,5090,5090,5090,0
|
|
20231128,181000,433989240,5090,5090,5090,5090,0
|
|
20231128,180900,433989240,5090,5090,5090,5090,0
|
|
20231128,180800,433989240,5090,5090,5090,5090,0
|
|
20231128,180700,433989240,5090,5090,5090,5090,0
|
|
20231128,180600,433989240,5090,5090,5090,5090,0
|
|
20231128,180500,433989240,5090,5090,5090,5090,0
|
|
20231128,180400,433989240,5090,5090,5090,5090,0
|
|
20231128,180300,433989240,5090,5090,5090,5090,0
|
|
20231128,180200,433989240,5090,5090,5090,5090,0
|
|
20231128,180100,433989240,5090,5090,5090,5090,0
|
|
20231128,180000,433989240,5090,5090,5090,5090,0
|
|
20231128,175900,433989240,5090,5090,5090,5090,3212
|
|
20231128,175800,433989240,5090,5090,5090,5090,0
|
|
20231128,175700,433989240,5090,5090,5090,5090,0
|
|
20231128,175600,433989240,5090,5090,5090,5090,0
|
|
20231128,175500,433989240,5090,5090,5090,5090,0
|
|
20231128,175400,433989240,5090,5090,5090,5090,0
|
|
20231128,175300,433989240,5090,5090,5090,5090,0
|
|
20231128,175200,433989240,5090,5090,5090,5090,0
|
|
20231128,175100,433989240,5090,5090,5090,5090,0
|
|
20231128,175000,433989240,5090,5090,5090,5090,0
|
|
20231128,174900,433989240,5090,5090,5090,5090,0
|
|
20231128,174800,433989240,5090,5090,5090,5090,0
|
|
20231128,174700,433989240,5090,5090,5090,5090,0
|
|
20231128,174600,433989240,5090,5090,5090,5090,0
|
|
20231128,174500,433989240,5090,5090,5090,5090,0
|
|
20231128,174400,433989240,5090,5090,5090,5090,0
|
|
20231128,174300,433989240,5090,5090,5090,5090,0
|
|
20231128,174200,433989240,5090,5090,5090,5090,0
|
|
20231128,174100,433989240,5090,5090,5090,5090,0
|
|
20231128,174000,433989240,5090,5090,5090,5090,0
|
|
20231128,173900,433989240,5090,5090,5090,5090,0
|
|
20231128,173800,433989240,5090,5090,5090,5090,0
|
|
20231128,173700,433989240,5090,5090,5090,5090,0
|
|
20231128,173600,433989240,5090,5090,5090,5090,0
|
|
20231128,173500,433989240,5090,5090,5090,5090,0
|
|
20231128,173400,433989240,5090,5090,5090,5090,0
|
|
20231128,173300,433989240,5090,5090,5090,5090,0
|
|
20231128,173200,433989240,5090,5090,5090,5090,0
|
|
20231128,173100,433989240,5090,5090,5090,5090,0
|
|
20231128,173000,433989240,5090,5090,5090,5090,0
|
|
20231128,172900,433989240,5090,5090,5090,5090,3212
|
|
20231128,172800,433989240,5090,5090,5090,5090,0
|
|
20231128,172700,433989240,5090,5090,5090,5090,0
|
|
20231128,172600,433989240,5090,5090,5090,5090,0
|
|
20231128,172500,433989240,5090,5090,5090,5090,0
|
|
20231128,172400,433989240,5090,5090,5090,5090,0
|
|
20231128,172300,433989240,5090,5090,5090,5090,0
|
|
20231128,172200,433989240,5090,5090,5090,5090,0
|
|
20231128,172100,433989240,5090,5090,5090,5090,0
|
|
20231128,172000,433989240,5090,5090,5090,5090,0
|
|
20231128,171900,433989240,5090,5090,5090,5090,0
|
|
20231128,171800,433989240,5090,5090,5090,5090,0
|
|
20231128,171700,433989240,5090,5090,5090,5090,0
|
|
20231128,171600,433989240,5090,5090,5090,5090,0
|
|
20231128,171500,433989240,5090,5090,5090,5090,0
|
|
20231128,171400,433989240,5090,5090,5090,5090,0
|
|
20231128,171300,433989240,5090,5090,5090,5090,0
|
|
20231128,171200,433989240,5090,5090,5090,5090,0
|
|
20231128,171100,433989240,5090,5090,5090,5090,0
|
|
20231128,171000,433989240,5090,5090,5090,5090,0
|
|
20231128,170900,433989240,5090,5090,5090,5090,0
|
|
20231128,170800,433989240,5090,5090,5090,5090,0
|
|
20231128,170700,433989240,5090,5090,5090,5090,0
|
|
20231128,170600,433989240,5090,5090,5090,5090,0
|
|
20231128,170500,433989240,5090,5090,5090,5090,0
|
|
20231128,170400,433989240,5090,5090,5090,5090,0
|
|
20231128,170300,433989240,5090,5090,5090,5090,0
|
|
20231128,170200,433989240,5090,5090,5090,5090,0
|
|
20231128,170100,433989240,5090,5090,5090,5090,0
|
|
20231128,170000,433989240,5090,5090,5090,5090,0
|
|
20231128,165900,433989240,5090,5090,5090,5090,3212
|
|
20231128,165800,433989240,5090,5090,5090,5090,0
|
|
20231128,165700,433989240,5090,5090,5090,5090,0
|
|
20231128,165600,433989240,5090,5090,5090,5090,0
|
|
20231128,165500,433989240,5090,5090,5090,5090,0
|
|
20231128,165400,433989240,5090,5090,5090,5090,0
|
|
20231128,165300,433989240,5090,5090,5090,5090,0
|
|
20231128,165200,433989240,5090,5090,5090,5090,0
|
|
20231128,165100,433989240,5090,5090,5090,5090,0
|
|
20231128,165000,433989240,5090,5090,5090,5090,0
|
|
20231128,164900,433989240,5090,5090,5090,5090,0
|
|
20231128,164800,433989240,5090,5090,5090,5090,0
|
|
20231128,164700,433989240,5090,5090,5090,5090,0
|
|
20231128,164600,433989240,5090,5090,5090,5090,0
|
|
20231128,164500,433989240,5090,5090,5090,5090,0
|
|
20231128,164400,433989240,5090,5090,5090,5090,0
|
|
20231128,164300,433989240,5090,5090,5090,5090,0
|
|
20231128,164200,433989240,5090,5090,5090,5090,0
|
|
20231128,164100,433989240,5090,5090,5090,5090,0
|
|
20231128,164000,433989240,5090,5090,5090,5090,0
|
|
20231128,163900,433989240,5090,5090,5090,5090,0
|
|
20231128,163800,433989240,5090,5090,5090,5090,0
|
|
20231128,163700,433989240,5090,5090,5090,5090,0
|
|
20231128,163600,433989240,5090,5090,5090,5090,0
|
|
20231128,163500,433989240,5090,5090,5090,5090,0
|
|
20231128,163400,433989240,5090,5090,5090,5090,0
|
|
20231128,163300,433989240,5090,5090,5090,5090,0
|
|
20231128,163200,433989240,5090,5090,5090,5090,0
|
|
20231128,163100,433989240,5090,5090,5090,5090,0
|
|
20231128,163000,433989240,5090,5090,5090,5090,0
|
|
20231128,162900,433989240,5090,5090,5090,5090,3212
|
|
20231128,162800,433989240,5090,5090,5090,5090,0
|
|
20231128,162700,433989240,5090,5090,5090,5090,0
|
|
20231128,162600,433989240,5090,5090,5090,5090,0
|
|
20231128,162500,433989240,5090,5090,5090,5090,0
|
|
20231128,162400,433989240,5090,5090,5090,5090,0
|
|
20231128,162300,433989240,5090,5090,5090,5090,0
|
|
20231128,162200,433989240,5090,5090,5090,5090,0
|
|
20231128,162100,433989240,5090,5090,5090,5090,0
|
|
20231128,162000,433989240,5090,5090,5090,5090,0
|
|
20231128,161900,433989240,5090,5090,5090,5090,0
|
|
20231128,161800,433989240,5090,5090,5090,5090,0
|
|
20231128,161700,433989240,5090,5090,5090,5090,0
|
|
20231128,161600,433989240,5090,5090,5090,5090,0
|
|
20231128,161500,433989240,5090,5090,5090,5090,0
|
|
20231128,161400,433989240,5090,5090,5090,5090,0
|
|
20231128,161300,433989240,5090,5090,5090,5090,0
|
|
20231128,161200,433989240,5090,5090,5090,5090,0
|
|
20231128,161100,433989240,5090,5090,5090,5090,0
|
|
20231128,161000,433989240,5090,5090,5090,5090,0
|
|
20231128,160900,433989240,5090,5090,5090,5090,0
|
|
20231128,160800,433989240,5090,5090,5090,5090,0
|
|
20231128,160700,433989240,5090,5090,5090,5090,0
|
|
20231128,160600,433989240,5090,5090,5090,5090,0
|
|
20231128,160500,433989240,5090,5090,5090,5090,0
|
|
20231128,160400,433989240,5090,5090,5090,5090,0
|
|
20231128,160300,433989240,5090,5090,5090,5090,0
|
|
20231128,160200,433989240,5090,5090,5090,5090,0
|
|
20231128,160100,433989240,5090,5090,5090,5090,0
|
|
20231128,160000,433989240,5090,5090,5090,5090,0
|
|
20231128,155900,433989240,5090,5090,5090,5090,3212
|
|
20231128,155800,433989240,5090,5090,5090,5090,0
|
|
20231128,155700,433989240,5090,5090,5090,5090,0
|
|
20231128,155600,433989240,5090,5090,5090,5090,0
|
|
20231128,155500,433989240,5090,5090,5090,5090,0
|
|
20231128,155400,433989240,5090,5090,5090,5090,0
|
|
20231128,155300,433989240,5090,5090,5090,5090,0
|
|
20231128,155200,433989240,5090,5090,5090,5090,0
|
|
20231128,155100,433989240,5090,5090,5090,5090,0
|
|
20231128,155000,433989240,5090,5090,5090,5090,0
|
|
20231128,154900,433989240,5090,5090,5090,5090,0
|
|
20231128,154800,433989240,5090,5090,5090,5090,0
|
|
20231128,154700,433989240,5090,5090,5090,5090,0
|
|
20231128,154600,433989240,5090,5090,5090,5090,0
|
|
20231128,154500,433989240,5090,5090,5090,5090,0
|
|
20231128,154400,433989240,5090,5090,5090,5090,0
|
|
20231128,154300,433989240,5090,5090,5090,5090,0
|
|
20231128,154200,433989240,5090,5090,5090,5090,0
|
|
20231128,154100,433989240,5090,5090,5090,5090,0
|
|
20231128,154000,433989240,5090,5090,5090,5090,0
|
|
20231128,153900,433989240,5090,5090,5090,5090,0
|
|
20231128,153800,433989240,5090,5090,5090,5090,0
|
|
20231128,153700,433989240,5090,5090,5090,5090,0
|
|
20231128,153600,433989240,5090,5090,5090,5090,0
|
|
20231128,153500,433989240,5090,5090,5090,5090,0
|
|
20231128,153400,433989240,5090,5090,5090,5090,0
|
|
20231128,153300,433989240,5090,5090,5090,5090,0
|
|
20231128,153200,433989240,5090,5090,5090,5090,0
|
|
20231128,153100,433989240,5090,5090,5090,5090,0
|
|
20231128,153000,433989240,5090,5090,5090,5090,3212
|
|
20231128,152900,417640160,5180,5180,5180,5180,0
|
|
20231128,152800,417640160,5180,5180,5180,5180,0
|
|
20231128,152700,417640160,5180,5180,5180,5180,0
|
|
20231128,152600,417640160,5180,5180,5180,5180,0
|
|
20231128,152500,417640160,5180,5180,5180,5180,0
|
|
20231128,152400,417640160,5180,5180,5180,5180,0
|
|
20231128,152300,417640160,5180,5180,5180,5180,0
|
|
20231128,152200,417640160,5180,5180,5180,5180,0
|
|
20231128,152100,417640160,5180,5180,5180,5180,0
|
|
20231128,152000,417640160,5180,5180,5180,5180,0
|
|
20231128,151900,417640160,5180,5180,5180,5180,40
|
|
20231128,151800,417432960,5180,5180,5180,5180,0
|
|
20231128,151700,417432960,5180,5180,5180,5130,1011
|
|
20231128,151600,412246380,5190,5190,5190,5190,3
|
|
20231128,151500,412230810,5190,5170,5190,5170,1287
|
|
20231128,151400,405556580,5170,5120,5170,5120,176
|
|
20231128,151300,404655060,5110,5100,5120,5100,302
|
|
20231128,151200,403113820,5120,5120,5120,5120,106
|
|
20231128,151100,402571100,5100,5100,5110,5100,431
|
|
20231128,151000,400370530,5110,5110,5110,5110,6
|
|
20231128,150900,400339870,5090,5100,5100,5090,315
|
|
20231128,150800,398735520,5110,5120,5120,5110,1013
|
|
20231128,150700,393559060,5120,5120,5120,5120,0
|
|
20231128,150600,393559060,5120,5120,5120,5120,100
|
|
20231128,150500,393047060,5120,5120,5120,5120,315
|
|
20231128,150400,391434260,5130,5130,5130,5130,44
|
|
20231128,150300,391208540,5130,5130,5130,5130,107
|
|
20231128,150200,390659630,5130,5130,5130,5130,5
|
|
20231128,150100,390633980,5120,5120,5120,5120,0
|
|
20231128,150000,390633980,5120,5120,5120,5120,20
|
|
20231128,145900,390531580,5130,5130,5130,5130,0
|
|
20231128,145800,390531580,5130,5130,5130,5130,114
|
|
20231128,145700,389946760,5110,5100,5110,5100,1011
|
|
20231128,145600,384782230,5110,5110,5110,5110,10
|
|
20231128,145500,384731130,5110,5100,5110,5100,10
|
|
20231128,145400,384680090,5100,5100,5100,5100,0
|
|
20231128,145300,384680090,5100,5100,5100,5100,17
|
|
20231128,145200,384593390,5100,5100,5100,5100,0
|
|
20231128,145100,384593390,5100,5110,5110,5100,51
|
|
20231128,145000,384333280,5110,5110,5110,5110,1
|
|
20231128,144900,384328170,5110,5110,5110,5110,15
|
|
20231128,144800,384251520,5110,5110,5110,5110,119
|
|
20231128,144700,383643430,5110,5110,5110,5110,1
|
|
20231128,144600,383638320,5110,5100,5110,5100,121
|
|
20231128,144500,383021160,5100,5100,5100,5100,0
|
|
20231128,144400,383021160,5100,5100,5100,5090,1093
|
|
20231128,144300,377456020,5100,5100,5100,5100,308
|
|
20231128,144200,375885220,5120,5120,5120,5120,2
|
|
20231128,144100,375874980,5100,5110,5110,5090,6178
|
|
20231128,144000,344363430,5120,5120,5120,5120,16
|
|
20231128,143900,344281510,5120,5120,5120,5120,8
|
|
20231128,143800,344240550,5130,5130,5130,5130,0
|
|
20231128,143700,344240550,5130,5130,5130,5130,1
|
|
20231128,143600,344235420,5140,5140,5140,5140,0
|
|
20231128,143500,344235420,5140,5140,5140,5140,0
|
|
20231128,143400,344235420,5140,5140,5140,5140,101
|
|
20231128,143300,343716280,5140,5140,5140,5140,10
|
|
20231128,143200,343664880,5140,5140,5140,5140,4
|
|
20231128,143100,343644320,5100,5140,5140,5100,97
|
|
20231128,143000,343148320,5150,5150,5150,5150,0
|
|
20231128,142900,343148320,5150,5150,5150,5150,0
|
|
20231128,142800,343148320,5150,5150,5150,5150,0
|
|
20231128,142700,343148320,5150,5150,5150,5150,0
|
|
20231128,142600,343148320,5150,5150,5150,5150,5
|
|
20231128,142500,343122570,5150,5150,5150,5150,49
|
|
20231128,142400,342870220,5140,5140,5140,5140,0
|
|
20231128,142300,342870220,5140,5140,5140,5140,0
|
|
20231128,142200,342870220,5140,5140,5140,5140,0
|
|
20231128,142100,342870220,5140,5140,5140,5140,0
|
|
20231128,142000,342870220,5140,5140,5140,5140,13
|
|
20231128,141900,342803400,5140,5140,5140,5140,4
|
|
20231128,141800,342782840,5140,5140,5140,5140,180
|
|
20231128,141700,341857640,5140,5100,5140,5100,204
|
|
20231128,141600,340817080,5140,5140,5140,5140,0
|
|
20231128,141500,340817080,5140,5140,5140,5140,0
|
|
20231128,141400,340817080,5140,5140,5140,5140,0
|
|
20231128,141300,340817080,5140,5140,5140,5140,0
|
|
20231128,141200,340817080,5140,5140,5140,5140,0
|
|
20231128,141100,340817080,5140,5100,5140,5090,782
|
|
20231128,141000,336835790,5100,5110,5110,5100,5000
|
|
20231128,140900,311322280,5140,5130,5140,5120,1414
|
|
20231128,140800,304082290,5140,5140,5140,5140,14
|
|
20231128,140700,304010330,5130,5130,5130,5130,526
|
|
20231128,140600,301311950,5150,5150,5150,5150,0
|
|
20231128,140500,301311950,5150,5150,5150,5150,3
|
|
20231128,140400,301296500,5130,5130,5130,5130,0
|
|
20231128,140300,301296500,5130,5140,5140,5130,354
|
|
20231128,140200,299477960,5140,5140,5140,5140,0
|
|
20231128,140100,299477960,5140,5150,5150,5140,308
|
|
20231128,140000,297891770,5150,5150,5150,5150,500
|
|
20231128,135900,295316770,5160,5160,5160,5160,0
|
|
20231128,135800,295316770,5160,5160,5160,5160,0
|
|
20231128,135700,295316770,5160,5160,5160,5160,0
|
|
20231128,135600,295316770,5160,5160,5160,5160,0
|
|
20231128,135500,295316770,5160,5160,5160,5160,0
|
|
20231128,135400,295316770,5160,5160,5160,5160,52
|
|
20231128,135300,295048450,5170,5170,5170,5170,0
|
|
20231128,135200,295048450,5170,5170,5170,5170,4
|
|
20231128,135100,295027770,5170,5170,5170,5170,4
|
|
20231128,135000,295007090,5170,5170,5170,5170,0
|
|
20231128,134900,295007090,5170,5170,5170,5170,0
|
|
20231128,134800,295007090,5170,5170,5170,5170,0
|
|
20231128,134700,295007090,5170,5170,5170,5170,0
|
|
20231128,134600,295007090,5170,5170,5170,5170,0
|
|
20231128,134500,295007090,5170,5170,5170,5170,0
|
|
20231128,134400,295007090,5170,5170,5170,5170,1
|
|
20231128,134300,295001920,5180,5180,5180,5180,0
|
|
20231128,134200,295001920,5180,5180,5180,5180,0
|
|
20231128,134100,295001920,5180,5180,5180,5180,0
|
|
20231128,134000,295001920,5180,5180,5180,5180,0
|
|
20231128,133900,295001920,5180,5180,5180,5180,0
|
|
20231128,133800,295001920,5180,5170,5180,5170,223
|
|
20231128,133700,293846790,5170,5170,5170,5170,1
|
|
20231128,133600,293841620,5180,5180,5180,5180,0
|
|
20231128,133500,293841620,5180,5180,5180,5180,200
|
|
20231128,133400,292805620,5180,5180,5180,5180,300
|
|
20231128,133300,291251620,5180,5160,5180,5160,1500
|
|
20231128,133200,283481650,5120,5150,5150,5120,4000
|
|
20231128,133100,262955980,5150,5150,5150,5150,0
|
|
20231128,133000,262955980,5150,5150,5150,5150,19
|
|
20231128,132900,262858130,5160,5160,5160,5160,0
|
|
20231128,132800,262858130,5160,5160,5160,5160,50
|
|
20231128,132700,262600130,5160,5160,5160,5160,44
|
|
20231128,132600,262373090,5170,5170,5170,5170,0
|
|
20231128,132500,262373090,5170,5170,5170,5170,0
|
|
20231128,132400,262373090,5170,5170,5170,5170,0
|
|
20231128,132300,262373090,5170,5170,5170,5170,0
|
|
20231128,132200,262373090,5170,5170,5170,5170,0
|
|
20231128,132100,262373090,5170,5170,5170,5170,0
|
|
20231128,132000,262373090,5170,5140,5170,5140,2098
|
|
20231128,131900,251589340,5170,5170,5170,5170,0
|
|
20231128,131800,251589340,5170,5170,5170,5170,4
|
|
20231128,131700,251568660,5160,5150,5160,5140,393
|
|
20231128,131600,249547000,5170,5170,5170,5170,0
|
|
20231128,131500,249547000,5170,5170,5170,5170,0
|
|
20231128,131400,249547000,5170,5170,5170,5170,2
|
|
20231128,131300,249536660,5170,5170,5170,5170,2
|
|
20231128,131200,249526320,5180,5180,5180,5180,0
|
|
20231128,131100,249526320,5180,5180,5180,5180,0
|
|
20231128,131000,249526320,5180,5180,5180,5180,0
|
|
20231128,130900,249526320,5180,5180,5180,5180,0
|
|
20231128,130800,249526320,5180,5180,5180,5180,0
|
|
20231128,130700,249526320,5180,5180,5180,5180,0
|
|
20231128,130600,249526320,5180,5180,5180,5180,0
|
|
20231128,130500,249526320,5180,5180,5180,5180,0
|
|
20231128,130400,249526320,5180,5180,5180,5180,0
|
|
20231128,130300,249526320,5180,5180,5180,5180,0
|
|
20231128,130200,249526320,5180,5180,5180,5180,0
|
|
20231128,130100,249526320,5180,5180,5180,5180,11
|
|
20231128,130000,249469340,5140,5150,5150,5140,2101
|
|
20231128,125900,238657540,5190,5190,5190,5190,0
|
|
20231128,125800,238657540,5190,5190,5190,5190,0
|
|
20231128,125700,238657540,5190,5190,5190,5190,1
|
|
20231128,125600,238652350,5160,5160,5160,5160,0
|
|
20231128,125500,238652350,5160,5170,5170,5160,1647
|
|
20231128,125400,230153740,5180,5180,5180,5180,0
|
|
20231128,125300,230153740,5180,5180,5180,5180,153
|
|
20231128,125200,229361200,5180,5180,5180,5180,369
|
|
20231128,125100,227449780,5180,5180,5180,5180,0
|
|
20231128,125000,227449780,5180,5180,5180,5180,0
|
|
20231128,124900,227449780,5180,5180,5180,5180,0
|
|
20231128,124800,227449780,5180,5180,5180,5180,0
|
|
20231128,124700,227449780,5180,5180,5180,5180,13
|
|
20231128,124600,227382440,5160,5160,5160,5160,0
|
|
20231128,124500,227382440,5160,5180,5180,5160,619
|
|
20231128,124400,224177000,5200,5180,5200,5180,172
|
|
20231128,124300,223286000,5200,5200,5200,5200,0
|
|
20231128,124200,223286000,5200,5200,5200,5200,1
|
|
20231128,124100,223280800,5200,5200,5200,5200,0
|
|
20231128,124000,223280800,5200,5200,5200,5200,0
|
|
20231128,123900,223280800,5200,5200,5200,5200,0
|
|
20231128,123800,223280800,5200,5180,5200,5180,51
|
|
20231128,123700,223016580,5200,5200,5200,5200,12
|
|
20231128,123600,222954180,5180,5180,5180,5180,261
|
|
20231128,123500,221602200,5180,5180,5180,5180,0
|
|
20231128,123400,221602200,5180,5180,5180,5180,50
|
|
20231128,123300,221343200,5180,5180,5180,5180,0
|
|
20231128,123200,221343200,5180,5180,5180,5180,0
|
|
20231128,123100,221343200,5180,5180,5180,5180,1
|
|
20231128,123000,221338020,5180,5180,5180,5180,0
|
|
20231128,122900,221338020,5180,5180,5180,5180,0
|
|
20231128,122800,221338020,5180,5180,5180,5180,0
|
|
20231128,122700,221338020,5180,5180,5180,5180,0
|
|
20231128,122600,221338020,5180,5180,5180,5180,0
|
|
20231128,122500,221338020,5180,5180,5180,5180,1
|
|
20231128,122400,221332840,5170,5170,5170,5170,0
|
|
20231128,122300,221332840,5170,5170,5170,5170,317
|
|
20231128,122200,219693950,5170,5170,5170,5170,0
|
|
20231128,122100,219693950,5170,5170,5170,5170,0
|
|
20231128,122000,219693950,5170,5170,5170,5170,23
|
|
20231128,121900,219575040,5170,5140,5170,5140,221
|
|
20231128,121800,218438470,5140,5150,5150,5140,614
|
|
20231128,121700,215282370,5140,5140,5140,5140,601
|
|
20231128,121600,212193230,5170,5170,5170,5170,1
|
|
20231128,121500,212188060,5140,5140,5140,5140,1000
|
|
20231128,121400,207048060,5180,5180,5180,5140,1383
|
|
20231128,121300,199918620,5170,5170,5170,5170,87
|
|
20231128,121200,199468830,5170,5180,5180,5170,12
|
|
20231128,121100,199406780,5180,5180,5180,5180,0
|
|
20231128,121000,199406780,5180,5180,5180,5180,0
|
|
20231128,120900,199406780,5180,5180,5180,5180,3
|
|
20231128,120800,199391240,5180,5180,5180,5180,235
|
|
20231128,120700,198173940,5180,5180,5180,5180,0
|
|
20231128,120600,198173940,5180,5180,5180,5180,0
|
|
20231128,120500,198173940,5180,5180,5180,5180,0
|
|
20231128,120400,198173940,5180,5180,5180,5180,0
|
|
20231128,120300,198173940,5180,5180,5180,5180,783
|
|
20231128,120200,194118000,5180,5180,5180,5180,0
|
|
20231128,120100,194118000,5180,5180,5180,5180,0
|
|
20231128,120000,194118000,5180,5180,5180,5180,1
|
|
20231128,115900,194112820,5180,5180,5180,5180,0
|
|
20231128,115800,194112820,5180,5180,5180,5180,0
|
|
20231128,115700,194112820,5180,5180,5180,5180,0
|
|
20231128,115600,194112820,5180,5180,5180,5180,0
|
|
20231128,115500,194112820,5180,5180,5180,5180,0
|
|
20231128,115400,194112820,5180,5180,5180,5180,0
|
|
20231128,115300,194112820,5180,5180,5180,5180,0
|
|
20231128,115200,194112820,5180,5180,5180,5180,0
|
|
20231128,115100,194112820,5180,5180,5180,5180,0
|
|
20231128,115000,194112820,5180,5180,5180,5180,0
|
|
20231128,114900,194112820,5180,5180,5180,5180,22
|
|
20231128,114800,193998860,5170,5170,5170,5170,5
|
|
20231128,114700,193973010,5180,5180,5180,5180,0
|
|
20231128,114600,193973010,5180,5180,5180,5180,0
|
|
20231128,114500,193973010,5180,5180,5180,5180,1
|
|
20231128,114400,193967830,5160,5160,5160,5160,116
|
|
20231128,114300,193369270,5130,5130,5130,5130,500
|
|
20231128,114200,190804270,5160,5160,5160,5160,0
|
|
20231128,114100,190804270,5160,5160,5160,5160,0
|
|
20231128,114000,190804270,5160,5160,5160,5160,5
|
|
20231128,113900,190778470,5130,5160,5160,5130,2000
|
|
20231128,113800,180492860,5180,5180,5180,5180,2
|
|
20231128,113700,180482500,5180,5180,5180,5180,22
|
|
20231128,113600,180368540,5180,5180,5180,5180,240
|
|
20231128,113500,179125340,5160,5170,5170,5160,700
|
|
20231128,113400,175512670,5170,5180,5180,5170,2
|
|
20231128,113300,175502320,5180,5180,5180,5180,1
|
|
20231128,113200,175497140,5170,5170,5170,5170,120
|
|
20231128,113100,174876740,5180,5180,5180,5180,0
|
|
20231128,113000,174876740,5180,5180,5180,5180,1
|
|
20231128,112900,174871560,5180,5180,5180,5180,0
|
|
20231128,112800,174871560,5180,5180,5180,5180,121
|
|
20231128,112700,174244780,5170,5170,5170,5170,914
|
|
20231128,112600,169519400,5180,5180,5180,5180,0
|
|
20231128,112500,169519400,5180,5180,5180,5180,0
|
|
20231128,112400,169519400,5180,5180,5180,5180,234
|
|
20231128,112300,168307280,5180,5180,5180,5180,0
|
|
20231128,112200,168307280,5180,5180,5180,5180,0
|
|
20231128,112100,168307280,5180,5180,5180,5180,0
|
|
20231128,112000,168307280,5180,5180,5180,5180,456
|
|
20231128,111900,165945200,5180,5180,5180,5180,0
|
|
20231128,111800,165945200,5180,5180,5180,5180,0
|
|
20231128,111700,165945200,5180,5180,5180,5180,300
|
|
20231128,111600,164391200,5180,5180,5180,5180,30
|
|
20231128,111500,164235800,5180,5200,5200,5160,1140
|
|
20231128,111400,158349090,5200,5200,5200,5200,10
|
|
20231128,111300,158297090,5200,5200,5200,5200,10
|
|
20231128,111200,158245090,5200,5200,5200,5200,10
|
|
20231128,111100,158193090,5200,5200,5200,5200,0
|
|
20231128,111000,158193090,5200,5200,5200,5200,0
|
|
20231128,110900,158193090,5200,5200,5200,5200,0
|
|
20231128,110800,158193090,5200,5200,5200,5200,0
|
|
20231128,110700,158193090,5200,5200,5200,5200,0
|
|
20231128,110600,158193090,5200,5200,5200,5200,0
|
|
20231128,110500,158193090,5200,5200,5200,5200,0
|
|
20231128,110400,158193090,5200,5200,5200,5200,0
|
|
20231128,110300,158193090,5200,5200,5200,5200,0
|
|
20231128,110200,158193090,5200,5200,5200,5200,0
|
|
20231128,110100,158193090,5200,5180,5200,5180,404
|
|
20231128,110000,156100290,5200,5200,5200,5200,0
|
|
20231128,105900,156100290,5200,5200,5200,5200,0
|
|
20231128,105800,156100290,5200,5200,5200,5200,61
|
|
20231128,105700,155783090,5210,5210,5210,5210,8
|
|
20231128,105600,155741410,5200,5200,5200,5200,239
|
|
20231128,105500,154498610,5200,5200,5200,5200,0
|
|
20231128,105400,154498610,5200,5200,5200,5200,0
|
|
20231128,105300,154498610,5200,5200,5200,5200,0
|
|
20231128,105200,154498610,5200,5200,5200,5200,203
|
|
20231128,105100,153443010,5200,5200,5200,5200,0
|
|
20231128,105000,153443010,5200,5200,5200,5200,0
|
|
20231128,104900,153443010,5200,5200,5200,5200,0
|
|
20231128,104800,153443010,5200,5200,5200,5200,3
|
|
20231128,104700,153427410,5180,5180,5180,5180,0
|
|
20231128,104600,153427410,5180,5180,5180,5180,0
|
|
20231128,104500,153427410,5180,5180,5180,5180,3
|
|
20231128,104400,153411870,5200,5200,5200,5200,0
|
|
20231128,104300,153411870,5200,5200,5200,5200,0
|
|
20231128,104200,153411870,5200,5200,5200,5200,0
|
|
20231128,104100,153411870,5200,5200,5200,5200,3
|
|
20231128,104000,153396270,5180,5180,5180,5180,0
|
|
20231128,103900,153396270,5180,5180,5180,5180,30
|
|
20231128,103800,153240870,5200,5200,5200,5200,0
|
|
20231128,103700,153240870,5200,5200,5200,5200,0
|
|
20231128,103600,153240870,5200,5200,5200,5200,0
|
|
20231128,103500,153240870,5200,5200,5200,5200,1
|
|
20231128,103400,153235670,5200,5200,5200,5200,1
|
|
20231128,103300,153230470,5190,5190,5190,5190,2
|
|
20231128,103200,153220090,5180,5180,5180,5180,20
|
|
20231128,103100,153116490,5180,5180,5180,5180,50
|
|
20231128,103000,152857490,5180,5180,5180,5180,0
|
|
20231128,102900,152857490,5180,5190,5190,5180,43
|
|
20231128,102800,152634700,5210,5210,5210,5210,0
|
|
20231128,102700,152634700,5210,5210,5210,5210,100
|
|
20231128,102600,152113700,5210,5210,5210,5210,0
|
|
20231128,102500,152113700,5210,5210,5210,5210,0
|
|
20231128,102400,152113700,5210,5210,5210,5210,0
|
|
20231128,102300,152113700,5210,5190,5210,5190,22
|
|
20231128,102200,151999500,5210,5210,5210,5210,1
|
|
20231128,102100,151994290,5210,5210,5210,5210,0
|
|
20231128,102000,151994290,5210,5210,5210,5210,1
|
|
20231128,101900,151989080,5200,5200,5200,5200,552
|
|
20231128,101800,149118680,5200,5180,5200,5180,300
|
|
20231128,101700,147564480,5160,5160,5160,5160,0
|
|
20231128,101600,147564480,5160,5160,5160,5160,0
|
|
20231128,101500,147564480,5160,5160,5160,5160,141
|
|
20231128,101400,146836920,5160,5160,5160,5160,1
|
|
20231128,101300,146831760,5140,5150,5150,5140,100
|
|
20231128,101200,146317660,5160,5160,5160,5160,20
|
|
20231128,101100,146214460,5160,5160,5160,5160,0
|
|
20231128,101000,146214460,5160,5160,5160,5160,0
|
|
20231128,100900,146214460,5160,5160,5160,5160,0
|
|
20231128,100800,146214460,5160,5120,5160,5120,417
|
|
20231128,100700,144079300,5160,5160,5160,5160,0
|
|
20231128,100600,144079300,5160,5120,5160,5120,438
|
|
20231128,100500,141836700,5130,5130,5130,5130,2133
|
|
20231128,100400,130894410,5170,5170,5170,5170,0
|
|
20231128,100300,130894410,5170,5170,5170,5170,0
|
|
20231128,100200,130894410,5170,5170,5170,5170,0
|
|
20231128,100100,130894410,5170,5170,5170,5170,0
|
|
20231128,100000,130894410,5170,5170,5170,5170,18
|
|
20231128,095900,130801350,5120,5140,5140,5120,1500
|
|
20231128,095800,123100030,5140,5140,5140,5140,1
|
|
20231128,095700,123094890,5170,5170,5170,5170,13
|
|
20231128,095600,123027680,5170,5170,5170,5170,0
|
|
20231128,095500,123027680,5170,5170,5170,5170,0
|
|
20231128,095400,123027680,5170,5170,5170,5170,0
|
|
20231128,095300,123027680,5170,5170,5170,5170,6
|
|
20231128,095200,122996660,5140,5140,5140,5140,0
|
|
20231128,095100,122996660,5140,5160,5160,5140,420
|
|
20231128,095000,120837650,5160,5160,5160,5160,150
|
|
20231128,094900,120063650,5160,5160,5160,5160,0
|
|
20231128,094800,120063650,5160,5160,5160,5160,31
|
|
20231128,094700,119903690,5160,5160,5160,5160,0
|
|
20231128,094600,119903690,5160,5160,5160,5160,0
|
|
20231128,094500,119903690,5160,5190,5190,5140,3028
|
|
20231128,094400,104330400,5160,5160,5160,5160,0
|
|
20231128,094300,104330400,5160,5160,5160,5160,255
|
|
20231128,094200,103014600,5160,5160,5160,5160,0
|
|
20231128,094100,103014600,5160,5160,5160,5160,0
|
|
20231128,094000,103014600,5160,5160,5160,5160,431
|
|
20231128,093900,100790640,5160,5160,5160,5160,0
|
|
20231128,093800,100790640,5160,5170,5170,5160,1096
|
|
20231128,093700,95128340,5170,5170,5170,5170,530
|
|
20231128,093600,92388240,5170,5170,5170,5170,100
|
|
20231128,093500,91871240,5170,5180,5180,5170,322
|
|
20231128,093400,90206410,5210,5210,5210,5210,0
|
|
20231128,093300,90206410,5210,5210,5210,5210,0
|
|
20231128,093200,90206410,5210,5210,5210,5210,2
|
|
20231128,093100,90195990,5180,5180,5180,5180,300
|
|
20231128,093000,88641990,5180,5190,5190,5180,53
|
|
20231128,092900,88367370,5190,5190,5190,5190,1
|
|
20231128,092800,88362180,5190,5190,5190,5190,0
|
|
20231128,092700,88362180,5190,5190,5190,5190,0
|
|
20231128,092600,88362180,5190,5190,5190,5190,28
|
|
20231128,092500,88216860,5210,5210,5210,5210,0
|
|
20231128,092400,88216860,5210,5210,5210,5210,120
|
|
20231128,092300,87591660,5210,5210,5210,5210,19
|
|
20231128,092200,87492670,5200,5210,5210,5200,235
|
|
20231128,092100,86268660,5240,5240,5240,5240,60
|
|
20231128,092000,85954260,5260,5260,5260,5260,0
|
|
20231128,091900,85954260,5260,5210,5290,5150,4436
|
|
20231128,091800,62832620,5180,5180,5180,5180,0
|
|
20231128,091700,62832620,5180,5180,5180,5180,0
|
|
20231128,091600,62832620,5180,5190,5190,5180,1874
|
|
20231128,091500,53123900,5190,5210,5210,5190,2100
|
|
20231128,091400,42211930,5220,5230,5230,5220,1600
|
|
20231128,091300,33859920,5230,5230,5230,5230,0
|
|
20231128,091200,33859920,5230,5230,5230,5230,304
|
|
20231128,091100,32270000,5230,5230,5230,5230,0
|
|
20231128,091000,32270000,5230,5230,5230,5230,188
|
|
20231128,090900,31286760,5230,5240,5240,5230,1099
|
|
20231128,090800,25535950,5240,5240,5240,5240,241
|
|
20231128,090700,24273110,5240,5240,5240,5240,1
|
|
20231128,090600,24267870,5260,5260,5260,5260,100
|
|
20231128,090500,23741870,5220,5250,5270,5220,269
|
|
20231128,090400,22329760,5240,5230,5240,5230,629
|
|
20231128,090300,19035100,5210,5210,5210,5180,944
|
|
20231128,090200,14137780,5180,5180,5180,5180,197
|
|
20231128,090100,13117320,5180,5180,5180,5180,0
|
|
20231128,090000,13117320,5180,5200,5240,5180,2527
|