692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,202900,441840940,5100,5100,5100,5100,2170
|
|
20231129,202800,441840940,5100,5100,5100,5100,0
|
|
20231129,202700,441840940,5100,5100,5100,5100,0
|
|
20231129,202600,441840940,5100,5100,5100,5100,0
|
|
20231129,202500,441840940,5100,5100,5100,5100,0
|
|
20231129,202400,441840940,5100,5100,5100,5100,0
|
|
20231129,202300,441840940,5100,5100,5100,5100,0
|
|
20231129,202200,441840940,5100,5100,5100,5100,0
|
|
20231129,202100,441840940,5100,5100,5100,5100,0
|
|
20231129,202000,441840940,5100,5100,5100,5100,0
|
|
20231129,201900,441840940,5100,5100,5100,5100,0
|
|
20231129,201800,441840940,5100,5100,5100,5100,0
|
|
20231129,201700,441840940,5100,5100,5100,5100,0
|
|
20231129,201600,441840940,5100,5100,5100,5100,0
|
|
20231129,201500,441840940,5100,5100,5100,5100,0
|
|
20231129,201400,441840940,5100,5100,5100,5100,0
|
|
20231129,201300,441840940,5100,5100,5100,5100,0
|
|
20231129,201200,441840940,5100,5100,5100,5100,0
|
|
20231129,201100,441840940,5100,5100,5100,5100,0
|
|
20231129,201000,441840940,5100,5100,5100,5100,0
|
|
20231129,200900,441840940,5100,5100,5100,5100,0
|
|
20231129,200800,441840940,5100,5100,5100,5100,0
|
|
20231129,200700,441840940,5100,5100,5100,5100,0
|
|
20231129,200600,441840940,5100,5100,5100,5100,0
|
|
20231129,200500,441840940,5100,5100,5100,5100,0
|
|
20231129,200400,441840940,5100,5100,5100,5100,0
|
|
20231129,200300,441840940,5100,5100,5100,5100,0
|
|
20231129,200200,441840940,5100,5100,5100,5100,0
|
|
20231129,200100,441840940,5100,5100,5100,5100,0
|
|
20231129,200000,441840940,5100,5100,5100,5100,0
|
|
20231129,195900,441840940,5100,5100,5100,5100,2170
|
|
20231129,195800,441840940,5100,5100,5100,5100,0
|
|
20231129,195700,441840940,5100,5100,5100,5100,0
|
|
20231129,195600,441840940,5100,5100,5100,5100,0
|
|
20231129,195500,441840940,5100,5100,5100,5100,0
|
|
20231129,195400,441840940,5100,5100,5100,5100,0
|
|
20231129,195300,441840940,5100,5100,5100,5100,0
|
|
20231129,195200,441840940,5100,5100,5100,5100,0
|
|
20231129,195100,441840940,5100,5100,5100,5100,0
|
|
20231129,195000,441840940,5100,5100,5100,5100,0
|
|
20231129,194900,441840940,5100,5100,5100,5100,0
|
|
20231129,194800,441840940,5100,5100,5100,5100,0
|
|
20231129,194700,441840940,5100,5100,5100,5100,0
|
|
20231129,194600,441840940,5100,5100,5100,5100,0
|
|
20231129,194500,441840940,5100,5100,5100,5100,0
|
|
20231129,194400,441840940,5100,5100,5100,5100,0
|
|
20231129,194300,441840940,5100,5100,5100,5100,0
|
|
20231129,194200,441840940,5100,5100,5100,5100,0
|
|
20231129,194100,441840940,5100,5100,5100,5100,0
|
|
20231129,194000,441840940,5100,5100,5100,5100,0
|
|
20231129,193900,441840940,5100,5100,5100,5100,0
|
|
20231129,193800,441840940,5100,5100,5100,5100,0
|
|
20231129,193700,441840940,5100,5100,5100,5100,0
|
|
20231129,193600,441840940,5100,5100,5100,5100,0
|
|
20231129,193500,441840940,5100,5100,5100,5100,0
|
|
20231129,193400,441840940,5100,5100,5100,5100,0
|
|
20231129,193300,441840940,5100,5100,5100,5100,0
|
|
20231129,193200,441840940,5100,5100,5100,5100,0
|
|
20231129,193100,441840940,5100,5100,5100,5100,0
|
|
20231129,193000,441840940,5100,5100,5100,5100,0
|
|
20231129,192900,441840940,5100,5100,5100,5100,2170
|
|
20231129,192800,441840940,5100,5100,5100,5100,0
|
|
20231129,192700,441840940,5100,5100,5100,5100,0
|
|
20231129,192600,441840940,5100,5100,5100,5100,0
|
|
20231129,192500,441840940,5100,5100,5100,5100,0
|
|
20231129,192400,441840940,5100,5100,5100,5100,0
|
|
20231129,192300,441840940,5100,5100,5100,5100,0
|
|
20231129,192200,441840940,5100,5100,5100,5100,0
|
|
20231129,192100,441840940,5100,5100,5100,5100,0
|
|
20231129,192000,441840940,5100,5100,5100,5100,0
|
|
20231129,191900,441840940,5100,5100,5100,5100,0
|
|
20231129,191800,441840940,5100,5100,5100,5100,0
|
|
20231129,191700,441840940,5100,5100,5100,5100,0
|
|
20231129,191600,441840940,5100,5100,5100,5100,0
|
|
20231129,191500,441840940,5100,5100,5100,5100,0
|
|
20231129,191400,441840940,5100,5100,5100,5100,0
|
|
20231129,191300,441840940,5100,5100,5100,5100,0
|
|
20231129,191200,441840940,5100,5100,5100,5100,0
|
|
20231129,191100,441840940,5100,5100,5100,5100,0
|
|
20231129,191000,441840940,5100,5100,5100,5100,0
|
|
20231129,190900,441840940,5100,5100,5100,5100,0
|
|
20231129,190800,441840940,5100,5100,5100,5100,0
|
|
20231129,190700,441840940,5100,5100,5100,5100,0
|
|
20231129,190600,441840940,5100,5100,5100,5100,0
|
|
20231129,190500,441840940,5100,5100,5100,5100,0
|
|
20231129,190400,441840940,5100,5100,5100,5100,0
|
|
20231129,190300,441840940,5100,5100,5100,5100,0
|
|
20231129,190200,441840940,5100,5100,5100,5100,0
|
|
20231129,190100,441840940,5100,5100,5100,5100,0
|
|
20231129,190000,441840940,5100,5100,5100,5100,0
|
|
20231129,185900,441840940,5100,5100,5100,5100,2170
|
|
20231129,185800,441840940,5100,5100,5100,5100,0
|
|
20231129,185700,441840940,5100,5100,5100,5100,0
|
|
20231129,185600,441840940,5100,5100,5100,5100,0
|
|
20231129,185500,441840940,5100,5100,5100,5100,0
|
|
20231129,185400,441840940,5100,5100,5100,5100,0
|
|
20231129,185300,441840940,5100,5100,5100,5100,0
|
|
20231129,185200,441840940,5100,5100,5100,5100,0
|
|
20231129,185100,441840940,5100,5100,5100,5100,0
|
|
20231129,185000,441840940,5100,5100,5100,5100,0
|
|
20231129,184900,441840940,5100,5100,5100,5100,0
|
|
20231129,184800,441840940,5100,5100,5100,5100,0
|
|
20231129,184700,441840940,5100,5100,5100,5100,0
|
|
20231129,184600,441840940,5100,5100,5100,5100,0
|
|
20231129,184500,441840940,5100,5100,5100,5100,0
|
|
20231129,184400,441840940,5100,5100,5100,5100,0
|
|
20231129,184300,441840940,5100,5100,5100,5100,0
|
|
20231129,184200,441840940,5100,5100,5100,5100,0
|
|
20231129,184100,441840940,5100,5100,5100,5100,0
|
|
20231129,184000,441840940,5100,5100,5100,5100,0
|
|
20231129,183900,441840940,5100,5100,5100,5100,0
|
|
20231129,183800,441840940,5100,5100,5100,5100,0
|
|
20231129,183700,441840940,5100,5100,5100,5100,0
|
|
20231129,183600,441840940,5100,5100,5100,5100,0
|
|
20231129,183500,441840940,5100,5100,5100,5100,0
|
|
20231129,183400,441840940,5100,5100,5100,5100,0
|
|
20231129,183300,441840940,5100,5100,5100,5100,0
|
|
20231129,183200,441840940,5100,5100,5100,5100,0
|
|
20231129,183100,441840940,5100,5100,5100,5100,0
|
|
20231129,183000,441840940,5100,5100,5100,5100,0
|
|
20231129,182900,441840940,5100,5100,5100,5100,2170
|
|
20231129,182800,441840940,5100,5100,5100,5100,0
|
|
20231129,182700,441840940,5100,5100,5100,5100,0
|
|
20231129,182600,441840940,5100,5100,5100,5100,0
|
|
20231129,182500,441840940,5100,5100,5100,5100,0
|
|
20231129,182400,441840940,5100,5100,5100,5100,0
|
|
20231129,182300,441840940,5100,5100,5100,5100,0
|
|
20231129,182200,441840940,5100,5100,5100,5100,0
|
|
20231129,182100,441840940,5100,5100,5100,5100,0
|
|
20231129,182000,441840940,5100,5100,5100,5100,0
|
|
20231129,181900,441840940,5100,5100,5100,5100,0
|
|
20231129,181800,441840940,5100,5100,5100,5100,0
|
|
20231129,181700,441840940,5100,5100,5100,5100,0
|
|
20231129,181600,441840940,5100,5100,5100,5100,0
|
|
20231129,181500,441840940,5100,5100,5100,5100,0
|
|
20231129,181400,441840940,5100,5100,5100,5100,0
|
|
20231129,181300,441840940,5100,5100,5100,5100,0
|
|
20231129,181200,441840940,5100,5100,5100,5100,0
|
|
20231129,181100,441840940,5100,5100,5100,5100,0
|
|
20231129,181000,441840940,5100,5100,5100,5100,0
|
|
20231129,180900,441840940,5100,5100,5100,5100,0
|
|
20231129,180800,441840940,5100,5100,5100,5100,0
|
|
20231129,180700,441840940,5100,5100,5100,5100,0
|
|
20231129,180600,441840940,5100,5100,5100,5100,0
|
|
20231129,180500,441840940,5100,5100,5100,5100,0
|
|
20231129,180400,441840940,5100,5100,5100,5100,0
|
|
20231129,180300,441840940,5100,5100,5100,5100,0
|
|
20231129,180200,441840940,5100,5100,5100,5100,0
|
|
20231129,180100,441840940,5100,5100,5100,5100,0
|
|
20231129,180000,441840940,5100,5100,5100,5100,0
|
|
20231129,175900,441840940,5100,5100,5100,5100,2170
|
|
20231129,175800,441840940,5100,5100,5100,5100,0
|
|
20231129,175700,441840940,5100,5100,5100,5100,0
|
|
20231129,175600,441840940,5100,5100,5100,5100,0
|
|
20231129,175500,441840940,5100,5100,5100,5100,0
|
|
20231129,175400,441840940,5100,5100,5100,5100,0
|
|
20231129,175300,441840940,5100,5100,5100,5100,0
|
|
20231129,175200,441840940,5100,5100,5100,5100,0
|
|
20231129,175100,441840940,5100,5100,5100,5100,0
|
|
20231129,175000,441840940,5100,5100,5100,5100,0
|
|
20231129,174900,441840940,5100,5100,5100,5100,0
|
|
20231129,174800,441840940,5100,5100,5100,5100,0
|
|
20231129,174700,441840940,5100,5100,5100,5100,0
|
|
20231129,174600,441840940,5100,5100,5100,5100,0
|
|
20231129,174500,441840940,5100,5100,5100,5100,0
|
|
20231129,174400,441840940,5100,5100,5100,5100,0
|
|
20231129,174300,441840940,5100,5100,5100,5100,0
|
|
20231129,174200,441840940,5100,5100,5100,5100,0
|
|
20231129,174100,441840940,5100,5100,5100,5100,0
|
|
20231129,174000,441840940,5100,5100,5100,5100,0
|
|
20231129,173900,441840940,5100,5100,5100,5100,0
|
|
20231129,173800,441840940,5100,5100,5100,5100,0
|
|
20231129,173700,441840940,5100,5100,5100,5100,0
|
|
20231129,173600,441840940,5100,5100,5100,5100,0
|
|
20231129,173500,441840940,5100,5100,5100,5100,0
|
|
20231129,173400,441840940,5100,5100,5100,5100,0
|
|
20231129,173300,441840940,5100,5100,5100,5100,0
|
|
20231129,173200,441840940,5100,5100,5100,5100,0
|
|
20231129,173100,441840940,5100,5100,5100,5100,0
|
|
20231129,173000,441840940,5100,5100,5100,5100,0
|
|
20231129,172900,441840940,5100,5100,5100,5100,2170
|
|
20231129,172800,441840940,5100,5100,5100,5100,0
|
|
20231129,172700,441840940,5100,5100,5100,5100,0
|
|
20231129,172600,441840940,5100,5100,5100,5100,0
|
|
20231129,172500,441840940,5100,5100,5100,5100,0
|
|
20231129,172400,441840940,5100,5100,5100,5100,0
|
|
20231129,172300,441840940,5100,5100,5100,5100,0
|
|
20231129,172200,441840940,5100,5100,5100,5100,0
|
|
20231129,172100,441840940,5100,5100,5100,5100,0
|
|
20231129,172000,441840940,5100,5100,5100,5100,0
|
|
20231129,171900,441840940,5100,5100,5100,5100,0
|
|
20231129,171800,441840940,5100,5100,5100,5100,0
|
|
20231129,171700,441840940,5100,5100,5100,5100,0
|
|
20231129,171600,441840940,5100,5100,5100,5100,0
|
|
20231129,171500,441840940,5100,5100,5100,5100,0
|
|
20231129,171400,441840940,5100,5100,5100,5100,0
|
|
20231129,171300,441840940,5100,5100,5100,5100,0
|
|
20231129,171200,441840940,5100,5100,5100,5100,0
|
|
20231129,171100,441840940,5100,5100,5100,5100,0
|
|
20231129,171000,441840940,5100,5100,5100,5100,0
|
|
20231129,170900,441840940,5100,5100,5100,5100,0
|
|
20231129,170800,441840940,5100,5100,5100,5100,0
|
|
20231129,170700,441840940,5100,5100,5100,5100,0
|
|
20231129,170600,441840940,5100,5100,5100,5100,0
|
|
20231129,170500,441840940,5100,5100,5100,5100,0
|
|
20231129,170400,441840940,5100,5100,5100,5100,0
|
|
20231129,170300,441840940,5100,5100,5100,5100,0
|
|
20231129,170200,441840940,5100,5100,5100,5100,0
|
|
20231129,170100,441840940,5100,5100,5100,5100,0
|
|
20231129,170000,441840940,5100,5100,5100,5100,0
|
|
20231129,165900,441840940,5100,5100,5100,5100,2170
|
|
20231129,165800,441840940,5100,5100,5100,5100,0
|
|
20231129,165700,441840940,5100,5100,5100,5100,0
|
|
20231129,165600,441840940,5100,5100,5100,5100,0
|
|
20231129,165500,441840940,5100,5100,5100,5100,0
|
|
20231129,165400,441840940,5100,5100,5100,5100,0
|
|
20231129,165300,441840940,5100,5100,5100,5100,0
|
|
20231129,165200,441840940,5100,5100,5100,5100,0
|
|
20231129,165100,441840940,5100,5100,5100,5100,0
|
|
20231129,165000,441840940,5100,5100,5100,5100,0
|
|
20231129,164900,441840940,5100,5100,5100,5100,0
|
|
20231129,164800,441840940,5100,5100,5100,5100,0
|
|
20231129,164700,441840940,5100,5100,5100,5100,0
|
|
20231129,164600,441840940,5100,5100,5100,5100,0
|
|
20231129,164500,441840940,5100,5100,5100,5100,0
|
|
20231129,164400,441840940,5100,5100,5100,5100,0
|
|
20231129,164300,441840940,5100,5100,5100,5100,0
|
|
20231129,164200,441840940,5100,5100,5100,5100,0
|
|
20231129,164100,441840940,5100,5100,5100,5100,0
|
|
20231129,164000,441840940,5100,5100,5100,5100,0
|
|
20231129,163900,441840940,5100,5100,5100,5100,0
|
|
20231129,163800,441840940,5100,5100,5100,5100,0
|
|
20231129,163700,441840940,5100,5100,5100,5100,0
|
|
20231129,163600,441840940,5100,5100,5100,5100,0
|
|
20231129,163500,441840940,5100,5100,5100,5100,0
|
|
20231129,163400,441840940,5100,5100,5100,5100,0
|
|
20231129,163300,441840940,5100,5100,5100,5100,0
|
|
20231129,163200,441840940,5100,5100,5100,5100,0
|
|
20231129,163100,441840940,5100,5100,5100,5100,0
|
|
20231129,163000,441840940,5100,5100,5100,5100,0
|
|
20231129,162900,441840940,5100,5100,5100,5100,2170
|
|
20231129,162800,441840940,5100,5100,5100,5100,0
|
|
20231129,162700,441840940,5100,5100,5100,5100,0
|
|
20231129,162600,441840940,5100,5100,5100,5100,0
|
|
20231129,162500,441840940,5100,5100,5100,5100,0
|
|
20231129,162400,441840940,5100,5100,5100,5100,0
|
|
20231129,162300,441840940,5100,5100,5100,5100,0
|
|
20231129,162200,441840940,5100,5100,5100,5100,0
|
|
20231129,162100,441840940,5100,5100,5100,5100,0
|
|
20231129,162000,441840940,5100,5100,5100,5100,0
|
|
20231129,161900,441840940,5100,5100,5100,5100,0
|
|
20231129,161800,441840940,5100,5100,5100,5100,0
|
|
20231129,161700,441840940,5100,5100,5100,5100,0
|
|
20231129,161600,441840940,5100,5100,5100,5100,0
|
|
20231129,161500,441840940,5100,5100,5100,5100,0
|
|
20231129,161400,441840940,5100,5100,5100,5100,0
|
|
20231129,161300,441840940,5100,5100,5100,5100,0
|
|
20231129,161200,441840940,5100,5100,5100,5100,0
|
|
20231129,161100,441840940,5100,5100,5100,5100,0
|
|
20231129,161000,441840940,5100,5100,5100,5100,0
|
|
20231129,160900,441840940,5100,5100,5100,5100,0
|
|
20231129,160800,441840940,5100,5100,5100,5100,0
|
|
20231129,160700,441840940,5100,5100,5100,5100,0
|
|
20231129,160600,441840940,5100,5100,5100,5100,0
|
|
20231129,160500,441840940,5100,5100,5100,5100,0
|
|
20231129,160400,441840940,5100,5100,5100,5100,0
|
|
20231129,160300,441840940,5100,5100,5100,5100,0
|
|
20231129,160200,441840940,5100,5100,5100,5100,0
|
|
20231129,160100,441840940,5100,5100,5100,5100,0
|
|
20231129,160000,441840940,5100,5100,5100,5100,0
|
|
20231129,155900,441840940,5100,5100,5100,5100,2170
|
|
20231129,155800,441840940,5100,5100,5100,5100,0
|
|
20231129,155700,441840940,5100,5100,5100,5100,0
|
|
20231129,155600,441840940,5100,5100,5100,5100,0
|
|
20231129,155500,441840940,5100,5100,5100,5100,0
|
|
20231129,155400,441840940,5100,5100,5100,5100,0
|
|
20231129,155300,441840940,5100,5100,5100,5100,0
|
|
20231129,155200,441840940,5100,5100,5100,5100,0
|
|
20231129,155100,441840940,5100,5100,5100,5100,0
|
|
20231129,155000,441840940,5100,5100,5100,5100,0
|
|
20231129,154900,441840940,5100,5100,5100,5100,0
|
|
20231129,154800,441840940,5100,5100,5100,5100,0
|
|
20231129,154700,441840940,5100,5100,5100,5100,0
|
|
20231129,154600,441840940,5100,5100,5100,5100,0
|
|
20231129,154500,441840940,5100,5100,5100,5100,0
|
|
20231129,154400,441840940,5100,5100,5100,5100,0
|
|
20231129,154300,441840940,5100,5100,5100,5100,0
|
|
20231129,154200,441840940,5100,5100,5100,5100,0
|
|
20231129,154100,441840940,5100,5100,5100,5100,0
|
|
20231129,154000,441840940,5100,5100,5100,5100,0
|
|
20231129,153900,441840940,5100,5100,5100,5100,0
|
|
20231129,153800,441840940,5100,5100,5100,5100,0
|
|
20231129,153700,441840940,5100,5100,5100,5100,0
|
|
20231129,153600,441840940,5100,5100,5100,5100,0
|
|
20231129,153500,441840940,5100,5100,5100,5100,0
|
|
20231129,153400,441840940,5100,5100,5100,5100,0
|
|
20231129,153300,441840940,5100,5100,5100,5100,0
|
|
20231129,153200,441840940,5100,5100,5100,5100,0
|
|
20231129,153100,441840940,5100,5100,5100,5100,0
|
|
20231129,153000,441840940,5100,5100,5100,5100,2170
|
|
20231129,152900,430773940,5100,5100,5100,5100,0
|
|
20231129,152800,430773940,5100,5100,5100,5100,0
|
|
20231129,152700,430773940,5100,5100,5100,5100,0
|
|
20231129,152600,430773940,5100,5100,5100,5100,0
|
|
20231129,152500,430773940,5100,5100,5100,5100,0
|
|
20231129,152400,430773940,5100,5100,5100,5100,0
|
|
20231129,152300,430773940,5100,5100,5100,5100,0
|
|
20231129,152200,430773940,5100,5100,5100,5100,0
|
|
20231129,152100,430773940,5100,5100,5100,5100,0
|
|
20231129,152000,430773940,5100,5100,5100,5100,0
|
|
20231129,151900,430773940,5100,5120,5120,5100,3322
|
|
20231129,151800,413828360,5120,5120,5120,5120,741
|
|
20231129,151700,410034440,5120,5120,5120,5120,0
|
|
20231129,151600,410034440,5120,5120,5120,5120,2
|
|
20231129,151500,410024200,5090,5090,5090,5090,0
|
|
20231129,151400,410024200,5090,5090,5090,5090,0
|
|
20231129,151300,410024200,5090,5100,5100,5090,150
|
|
20231129,151200,409259210,5120,5120,5120,5120,0
|
|
20231129,151100,409259210,5120,5120,5120,5120,100
|
|
20231129,151000,408747210,5120,5120,5120,5120,0
|
|
20231129,150900,408747210,5120,5120,5120,5120,135
|
|
20231129,150800,408056010,5110,5110,5110,5110,0
|
|
20231129,150700,408056010,5110,5110,5110,5110,0
|
|
20231129,150600,408056010,5110,5110,5110,5110,51
|
|
20231129,150500,407795400,5110,5110,5110,5110,0
|
|
20231129,150400,407795400,5110,5110,5110,5110,0
|
|
20231129,150300,407795400,5110,5110,5110,5110,49
|
|
20231129,150200,407545010,5090,5090,5090,5090,0
|
|
20231129,150100,407545010,5090,5090,5090,5090,800
|
|
20231129,150000,403473010,5090,5110,5120,5090,1050
|
|
20231129,145900,398127010,5090,5100,5100,5090,500
|
|
20231129,145800,395581510,5110,5110,5110,5110,200
|
|
20231129,145700,394559510,5090,5090,5090,5090,1531
|
|
20231129,145600,386766720,5080,5090,5090,5080,1671
|
|
20231129,145500,378274090,5090,5090,5090,5090,574
|
|
20231129,145400,375352430,5120,5120,5120,5120,0
|
|
20231129,145300,375352430,5120,5120,5120,5120,0
|
|
20231129,145200,375352430,5120,5120,5120,5120,0
|
|
20231129,145100,375352430,5120,5110,5120,5080,1257
|
|
20231129,145000,368955330,5090,5090,5090,5090,1
|
|
20231129,144900,368950240,5100,5100,5100,5100,0
|
|
20231129,144800,368950240,5100,5100,5100,5100,262
|
|
20231129,144700,367614040,5100,5100,5100,5100,1
|
|
20231129,144600,367608940,5100,5100,5100,5100,0
|
|
20231129,144500,367608940,5100,5100,5100,5100,99
|
|
20231129,144400,367104040,5090,5090,5100,5090,297
|
|
20231129,144300,365592300,5110,5110,5110,5110,0
|
|
20231129,144200,365592300,5110,5090,5110,5090,301
|
|
20231129,144100,364060190,5110,5110,5110,5110,1
|
|
20231129,144000,364055080,5090,5100,5100,5090,890
|
|
20231129,143900,359524800,5100,5100,5100,5090,833
|
|
20231129,143800,355277010,5100,5100,5100,5100,2218
|
|
20231129,143700,343965210,5110,5110,5110,5110,532
|
|
20231129,143600,341246690,5120,5120,5120,5120,0
|
|
20231129,143500,341246690,5120,5120,5120,5120,0
|
|
20231129,143400,341246690,5120,5120,5120,5120,0
|
|
20231129,143300,341246690,5120,5110,5120,5110,501
|
|
20231129,143200,338686570,5110,5120,5120,5110,99
|
|
20231129,143100,338179700,5120,5120,5120,5120,0
|
|
20231129,143000,338179700,5120,5130,5130,5120,130
|
|
20231129,142900,337513000,5120,5120,5120,5120,20
|
|
20231129,142800,337410600,5120,5120,5120,5120,0
|
|
20231129,142700,337410600,5120,5120,5120,5120,70
|
|
20231129,142600,337052200,5120,5120,5120,5120,0
|
|
20231129,142500,337052200,5120,5120,5120,5120,43
|
|
20231129,142400,336832040,5120,5120,5120,5120,420
|
|
20231129,142300,334681640,5130,5130,5130,5130,1000
|
|
20231129,142200,329551640,5140,5140,5140,5140,0
|
|
20231129,142100,329551640,5140,5140,5140,5140,3
|
|
20231129,142000,329536220,5120,5120,5120,5120,667
|
|
20231129,141900,326121180,5140,5140,5140,5140,0
|
|
20231129,141800,326121180,5140,5140,5140,5140,0
|
|
20231129,141700,326121180,5140,5140,5140,5140,3
|
|
20231129,141600,326105760,5120,5120,5120,5120,1306
|
|
20231129,141500,319419040,5150,5150,5150,5150,1
|
|
20231129,141400,319413890,5120,5120,5120,5120,2
|
|
20231129,141300,319403650,5150,5150,5150,5150,0
|
|
20231129,141200,319403650,5150,5150,5150,5150,100
|
|
20231129,141100,318888650,5120,5120,5120,5120,350
|
|
20231129,141000,317096650,5130,5130,5130,5130,603
|
|
20231129,140900,314003260,5150,5150,5150,5150,0
|
|
20231129,140800,314003260,5150,5150,5150,5150,0
|
|
20231129,140700,314003260,5150,5130,5150,5120,203
|
|
20231129,140600,312962140,5140,5140,5140,5140,0
|
|
20231129,140500,312962140,5140,5140,5140,5140,0
|
|
20231129,140400,312962140,5140,5140,5140,5140,10
|
|
20231129,140300,312910740,5160,5160,5160,5160,0
|
|
20231129,140200,312910740,5160,5160,5160,5160,0
|
|
20231129,140100,312910740,5160,5150,5160,5150,35
|
|
20231129,140000,312730170,5140,5140,5140,5140,645
|
|
20231129,135900,309414870,5120,5130,5130,5120,1043
|
|
20231129,135800,304069410,5150,5150,5150,5150,0
|
|
20231129,135700,304069410,5150,5150,5150,5150,0
|
|
20231129,135600,304069410,5150,5150,5150,5150,0
|
|
20231129,135500,304069410,5150,5150,5150,5150,0
|
|
20231129,135400,304069410,5150,5150,5150,5150,46
|
|
20231129,135300,303832510,5150,5150,5150,5150,0
|
|
20231129,135200,303832510,5150,5150,5150,5150,0
|
|
20231129,135100,303832510,5150,5150,5150,5150,0
|
|
20231129,135000,303832510,5150,5150,5150,5150,0
|
|
20231129,134900,303832510,5150,5150,5150,5150,4
|
|
20231129,134800,303811910,5120,5130,5130,5120,1500
|
|
20231129,134700,296129730,5150,5150,5150,5150,1000
|
|
20231129,134600,290979730,5150,5150,5150,5150,30
|
|
20231129,134500,290825230,5150,5150,5150,5150,0
|
|
20231129,134400,290825230,5150,5150,5150,5150,0
|
|
20231129,134300,290825230,5150,5150,5150,5150,5
|
|
20231129,134200,290799480,5150,5150,5150,5150,0
|
|
20231129,134100,290799480,5150,5150,5150,5150,0
|
|
20231129,134000,290799480,5150,5150,5150,5150,0
|
|
20231129,133900,290799480,5150,5150,5150,5150,0
|
|
20231129,133800,290799480,5150,5150,5150,5150,0
|
|
20231129,133700,290799480,5150,5150,5150,5150,27
|
|
20231129,133600,290660430,5150,5150,5150,5150,20
|
|
20231129,133500,290557430,5150,5150,5150,5150,0
|
|
20231129,133400,290557430,5150,5150,5150,5150,0
|
|
20231129,133300,290557430,5150,5150,5150,5150,100
|
|
20231129,133200,290042430,5150,5150,5150,5150,0
|
|
20231129,133100,290042430,5150,5150,5150,5150,33
|
|
20231129,133000,289872480,5130,5130,5130,5130,0
|
|
20231129,132900,289872480,5130,5150,5150,5130,273
|
|
20231129,132800,288469350,5150,5150,5150,5150,0
|
|
20231129,132700,288469350,5150,5150,5150,5150,0
|
|
20231129,132600,288469350,5150,5150,5150,5150,0
|
|
20231129,132500,288469350,5150,5150,5150,5150,619
|
|
20231129,132400,285281500,5150,5150,5150,5150,10
|
|
20231129,132300,285230000,5150,5150,5150,5150,0
|
|
20231129,132200,285230000,5150,5150,5150,5150,0
|
|
20231129,132100,285230000,5150,5150,5150,5150,40
|
|
20231129,132000,285024000,5150,5150,5150,5150,0
|
|
20231129,131900,285024000,5150,5150,5150,5150,20
|
|
20231129,131800,284921000,5150,5150,5150,5150,0
|
|
20231129,131700,284921000,5150,5150,5150,5150,900
|
|
20231129,131600,280286000,5150,5150,5150,5150,0
|
|
20231129,131500,280286000,5150,5150,5150,5150,0
|
|
20231129,131400,280286000,5150,5150,5150,5150,0
|
|
20231129,131300,280286000,5150,5150,5150,5150,3
|
|
20231129,131200,280270550,5160,5160,5160,5160,0
|
|
20231129,131100,280270550,5160,5160,5160,5160,0
|
|
20231129,131000,280270550,5160,5160,5160,5160,0
|
|
20231129,130900,280270550,5160,5160,5160,5160,0
|
|
20231129,130800,280270550,5160,5160,5160,5160,11
|
|
20231129,130700,280213790,5110,5170,5170,5110,4030
|
|
20231129,130600,259560550,5180,5180,5180,5180,0
|
|
20231129,130500,259560550,5180,5180,5180,5180,0
|
|
20231129,130400,259560550,5180,5180,5180,5180,0
|
|
20231129,130300,259560550,5180,5180,5180,5180,0
|
|
20231129,130200,259560550,5180,5180,5180,5180,0
|
|
20231129,130100,259560550,5180,5180,5180,5180,4
|
|
20231129,130000,259539830,5150,5150,5150,5150,97
|
|
20231129,125900,259040280,5150,5150,5150,5150,0
|
|
20231129,125800,259040280,5150,5150,5150,5150,303
|
|
20231129,125700,257479830,5180,5180,5180,5180,0
|
|
20231129,125600,257479830,5180,5180,5180,5180,0
|
|
20231129,125500,257479830,5180,5180,5180,5180,0
|
|
20231129,125400,257479830,5180,5180,5180,5180,0
|
|
20231129,125300,257479830,5180,5180,5180,5180,0
|
|
20231129,125200,257479830,5180,5180,5180,5180,0
|
|
20231129,125100,257479830,5180,5180,5180,5180,0
|
|
20231129,125000,257479830,5180,5180,5180,5180,0
|
|
20231129,124900,257479830,5180,5180,5180,5180,0
|
|
20231129,124800,257479830,5180,5180,5180,5180,0
|
|
20231129,124700,257479830,5180,5180,5180,5180,0
|
|
20231129,124600,257479830,5180,5180,5180,5180,0
|
|
20231129,124500,257479830,5180,5180,5180,5180,0
|
|
20231129,124400,257479830,5180,5180,5180,5180,0
|
|
20231129,124300,257479830,5180,5180,5180,5180,0
|
|
20231129,124200,257479830,5180,5180,5180,5180,1
|
|
20231129,124100,257474650,5150,5150,5150,5150,30
|
|
20231129,124000,257320150,5180,5180,5180,5180,0
|
|
20231129,123900,257320150,5180,5180,5180,5180,0
|
|
20231129,123800,257320150,5180,5180,5180,5180,1
|
|
20231129,123700,257314970,5180,5180,5180,5180,0
|
|
20231129,123600,257314970,5180,5180,5180,5180,0
|
|
20231129,123500,257314970,5180,5180,5180,5180,0
|
|
20231129,123400,257314970,5180,5170,5180,5170,315
|
|
20231129,123300,255686090,5170,5170,5170,5170,38
|
|
20231129,123200,255489630,5170,5170,5170,5170,0
|
|
20231129,123100,255489630,5170,5170,5170,5170,1
|
|
20231129,123000,255484460,5170,5170,5170,5170,10
|
|
20231129,122900,255432760,5170,5170,5170,5170,15
|
|
20231129,122800,255355210,5170,5170,5170,5170,0
|
|
20231129,122700,255355210,5170,5170,5170,5170,0
|
|
20231129,122600,255355210,5170,5170,5170,5150,44
|
|
20231129,122500,255127750,5170,5170,5170,5170,100
|
|
20231129,122400,254610750,5170,5170,5170,5170,0
|
|
20231129,122300,254610750,5170,5170,5170,5170,0
|
|
20231129,122200,254610750,5170,5170,5170,5170,0
|
|
20231129,122100,254610750,5170,5170,5170,5170,0
|
|
20231129,122000,254610750,5170,5170,5170,5170,0
|
|
20231129,121900,254610750,5170,5170,5170,5170,0
|
|
20231129,121800,254610750,5170,5170,5170,5170,0
|
|
20231129,121700,254610750,5170,5170,5170,5170,0
|
|
20231129,121600,254610750,5170,5170,5170,5170,0
|
|
20231129,121500,254610750,5170,5170,5170,5170,0
|
|
20231129,121400,254610750,5170,5170,5170,5170,0
|
|
20231129,121300,254610750,5170,5170,5170,5170,5
|
|
20231129,121200,254584900,5150,5150,5150,5150,0
|
|
20231129,121100,254584900,5150,5150,5150,5150,0
|
|
20231129,121000,254584900,5150,5160,5170,5150,97
|
|
20231129,120900,254084130,5150,5150,5150,5150,0
|
|
20231129,120800,254084130,5150,5140,5150,5140,3170
|
|
20231129,120700,237763800,5140,5140,5140,5120,48
|
|
20231129,120600,237517100,5140,5140,5140,5140,1
|
|
20231129,120500,237511960,5140,5140,5140,5140,4
|
|
20231129,120400,237491400,5150,5150,5150,5150,20
|
|
20231129,120300,237388400,5150,5150,5150,5150,0
|
|
20231129,120200,237388400,5150,5150,5150,5150,0
|
|
20231129,120100,237388400,5150,5150,5150,5150,0
|
|
20231129,120000,237388400,5150,5150,5150,5150,200
|
|
20231129,115900,236358400,5160,5160,5160,5160,0
|
|
20231129,115800,236358400,5160,5160,5160,5160,0
|
|
20231129,115700,236358400,5160,5160,5160,5160,0
|
|
20231129,115600,236358400,5160,5160,5160,5160,0
|
|
20231129,115500,236358400,5160,5160,5160,5160,3
|
|
20231129,115400,236342920,5120,5120,5120,5120,600
|
|
20231129,115300,233270920,5150,5150,5150,5150,1000
|
|
20231129,115200,228120920,5150,5150,5150,5150,0
|
|
20231129,115100,228120920,5150,5150,5150,5150,0
|
|
20231129,115000,228120920,5150,5150,5150,5150,0
|
|
20231129,114900,228120920,5150,5150,5150,5150,0
|
|
20231129,114800,228120920,5150,5150,5150,5150,20
|
|
20231129,114700,228017920,5120,5120,5120,5120,0
|
|
20231129,114600,228017920,5120,5120,5120,5120,0
|
|
20231129,114500,228017920,5120,5120,5120,5120,207
|
|
20231129,114400,226958080,5130,5130,5130,5130,0
|
|
20231129,114300,226958080,5130,5130,5130,5130,200
|
|
20231129,114200,225932080,5150,5150,5150,5150,0
|
|
20231129,114100,225932080,5150,5150,5150,5150,0
|
|
20231129,114000,225932080,5150,5150,5150,5150,2
|
|
20231129,113900,225921780,5150,5150,5150,5150,0
|
|
20231129,113800,225921780,5150,5150,5150,5150,0
|
|
20231129,113700,225921780,5150,5150,5150,5150,0
|
|
20231129,113600,225921780,5150,5150,5150,5150,0
|
|
20231129,113500,225921780,5150,5150,5150,5150,1
|
|
20231129,113400,225916630,5150,5150,5150,5150,0
|
|
20231129,113300,225916630,5150,5120,5150,5120,477
|
|
20231129,113200,223474180,5160,5150,5160,5110,522
|
|
20231129,113100,220799950,5140,5140,5140,5140,0
|
|
20231129,113000,220799950,5140,5140,5140,5140,0
|
|
20231129,112900,220799950,5140,5140,5140,5140,0
|
|
20231129,112800,220799950,5140,5160,5160,5140,533
|
|
20231129,112700,218059670,5140,5140,5140,5140,500
|
|
20231129,112600,215489670,5160,5160,5160,5160,11
|
|
20231129,112500,215432910,5130,5130,5130,5130,600
|
|
20231129,112400,212354910,5160,5160,5160,5160,0
|
|
20231129,112300,212354910,5160,5160,5160,5160,0
|
|
20231129,112200,212354910,5160,5160,5160,5160,0
|
|
20231129,112100,212354910,5160,5150,5160,5150,785
|
|
20231129,112000,208310610,5150,5150,5150,5150,0
|
|
20231129,111900,208310610,5150,5150,5150,5150,835
|
|
20231129,111800,204010360,5140,5140,5140,5140,50
|
|
20231129,111700,203753360,5150,5150,5150,5150,0
|
|
20231129,111600,203753360,5150,5150,5150,5150,0
|
|
20231129,111500,203753360,5150,5150,5150,5150,134
|
|
20231129,111400,203063260,5150,5150,5150,5150,110
|
|
20231129,111300,202496760,5160,5160,5160,5160,0
|
|
20231129,111200,202496760,5160,5160,5160,5160,0
|
|
20231129,111100,202496760,5160,5160,5160,5160,0
|
|
20231129,111000,202496760,5160,5160,5160,5160,11
|
|
20231129,110900,202440000,5130,5130,5130,5130,200
|
|
20231129,110800,201414000,5160,5160,5160,5160,1
|
|
20231129,110700,201408840,5160,5160,5160,5160,0
|
|
20231129,110600,201408840,5160,5160,5160,5160,0
|
|
20231129,110500,201408840,5160,5160,5160,5160,0
|
|
20231129,110400,201408840,5160,5160,5160,5160,11
|
|
20231129,110300,201352080,5140,5140,5140,5140,100
|
|
20231129,110200,200838080,5170,5170,5170,5170,0
|
|
20231129,110100,200838080,5170,5170,5170,5170,0
|
|
20231129,110000,200838080,5170,5170,5170,5170,0
|
|
20231129,105900,200838080,5170,5140,5170,5140,12
|
|
20231129,105800,200776070,5140,5140,5140,5140,143
|
|
20231129,105700,200041050,5140,5140,5140,5140,0
|
|
20231129,105600,200041050,5140,5140,5140,5140,1000
|
|
20231129,105500,194901050,5140,5140,5140,5140,0
|
|
20231129,105400,194901050,5140,5150,5150,5140,837
|
|
20231129,105300,190594440,5160,5170,5170,5160,157
|
|
20231129,105200,189783760,5170,5170,5170,5170,71
|
|
20231129,105100,189416690,5180,5180,5180,5180,52
|
|
20231129,105000,189147330,5180,5180,5180,5180,110
|
|
20231129,104900,188577530,5190,5190,5190,5190,1
|
|
20231129,104800,188572340,5190,5180,5190,5180,250
|
|
20231129,104700,187275020,5180,5150,5180,5150,256
|
|
20231129,104600,185955180,5150,5150,5150,5150,387
|
|
20231129,104500,183962130,5170,5170,5170,5170,0
|
|
20231129,104400,183962130,5170,5170,5170,5170,2
|
|
20231129,104300,183951790,5150,5160,5160,5150,300
|
|
20231129,104200,182406080,5150,5150,5150,5150,0
|
|
20231129,104100,182406080,5150,5150,5150,5150,0
|
|
20231129,104000,182406080,5150,5160,5160,5150,300
|
|
20231129,103900,180859960,5160,5160,5160,5160,488
|
|
20231129,103800,178341880,5160,5160,5160,5160,0
|
|
20231129,103700,178341880,5160,5160,5160,5160,0
|
|
20231129,103600,178341880,5160,5170,5170,5160,201
|
|
20231129,103500,177303000,5180,5180,5180,5180,60
|
|
20231129,103400,176992200,5180,5180,5180,5180,0
|
|
20231129,103300,176992200,5180,5180,5180,5180,0
|
|
20231129,103200,176992200,5180,5180,5180,5180,0
|
|
20231129,103100,176992200,5180,5180,5180,5180,0
|
|
20231129,103000,176992200,5180,5180,5180,5180,0
|
|
20231129,102900,176992200,5180,5180,5180,5180,0
|
|
20231129,102800,176992200,5180,5180,5180,5180,10
|
|
20231129,102700,176940400,5180,5180,5180,5180,20
|
|
20231129,102600,176836800,5180,5180,5180,5180,209
|
|
20231129,102500,175754180,5180,5180,5180,5180,0
|
|
20231129,102400,175754180,5180,5180,5180,5180,27
|
|
20231129,102300,175614320,5180,5180,5180,5180,0
|
|
20231129,102200,175614320,5180,5180,5180,5180,386
|
|
20231129,102100,173614840,5180,5140,5180,5140,115
|
|
20231129,102000,173021800,5140,5150,5150,5140,200
|
|
20231129,101900,171991980,5150,5150,5150,5150,0
|
|
20231129,101800,171991980,5150,5150,5150,5150,606
|
|
20231129,101700,168871080,5150,5150,5150,5150,4
|
|
20231129,101600,168850480,5140,5140,5140,5140,0
|
|
20231129,101500,168850480,5140,5140,5140,5140,0
|
|
20231129,101400,168850480,5140,5170,5170,5140,1893
|
|
20231129,101300,159095300,5180,5180,5180,5180,0
|
|
20231129,101200,159095300,5180,5190,5190,5180,188
|
|
20231129,101100,158121360,5190,5190,5190,5190,0
|
|
20231129,101000,158121360,5190,5210,5210,5190,831
|
|
20231129,100900,153800760,5210,5220,5220,5210,724
|
|
20231129,100800,150028520,5210,5200,5250,5200,3797
|
|
20231129,100700,130155120,5220,5220,5220,5220,0
|
|
20231129,100600,130155120,5220,5160,5230,5160,3731
|
|
20231129,100500,110750530,5150,5150,5150,5150,494
|
|
20231129,100400,108206430,5150,5150,5150,5150,20
|
|
20231129,100300,108103430,5130,5140,5140,5130,316
|
|
20231129,100200,106480290,5140,5140,5140,5140,50
|
|
20231129,100100,106223290,5150,5140,5150,5140,423
|
|
20231129,100000,104048870,5140,5140,5140,5140,150
|
|
20231129,095900,103277870,5130,5130,5130,5130,100
|
|
20231129,095800,102764870,5130,5130,5140,5130,108
|
|
20231129,095700,102210820,5130,5130,5130,5130,150
|
|
20231129,095600,101441320,5130,5110,5130,5090,202
|
|
20231129,095500,100409000,5120,5110,5120,5110,723
|
|
20231129,095400,96712170,5100,5090,5100,5090,3084
|
|
20231129,095300,80994510,5090,5090,5090,5090,26
|
|
20231129,095200,80862170,5090,5090,5090,5090,200
|
|
20231129,095100,79844170,5100,5100,5100,5100,0
|
|
20231129,095000,79844170,5100,5100,5100,5100,0
|
|
20231129,094900,79844170,5100,5100,5100,5100,0
|
|
20231129,094800,79844170,5100,5100,5100,5100,20
|
|
20231129,094700,79742170,5100,5100,5100,5100,51
|
|
20231129,094600,79482070,5100,5100,5100,5100,0
|
|
20231129,094500,79482070,5100,5100,5100,5100,0
|
|
20231129,094400,79482070,5100,5100,5100,5100,0
|
|
20231129,094300,79482070,5100,5100,5100,5100,41
|
|
20231129,094200,79272970,5070,5070,5070,5070,1
|
|
20231129,094100,79267900,5090,5090,5090,5090,112
|
|
20231129,094000,78697820,5100,5100,5100,5100,0
|
|
20231129,093900,78697820,5100,5100,5100,5100,0
|
|
20231129,093800,78697820,5100,5100,5100,5100,0
|
|
20231129,093700,78697820,5100,5100,5100,5100,0
|
|
20231129,093600,78697820,5100,5100,5100,5100,379
|
|
20231129,093500,76764920,5100,5100,5100,5100,0
|
|
20231129,093400,76764920,5100,5110,5110,5100,2
|
|
20231129,093300,76754710,5060,5060,5060,5060,2
|
|
20231129,093200,76744590,5060,5080,5080,5060,3000
|
|
20231129,093100,61546980,5110,5080,5110,5080,102
|
|
20231129,093000,61028760,5110,5110,5110,5110,0
|
|
20231129,092900,61028760,5110,5100,5110,5100,709
|
|
20231129,092800,57412820,5100,5100,5100,5100,200
|
|
20231129,092700,56392820,5090,5090,5090,5090,0
|
|
20231129,092600,56392820,5090,5100,5100,5090,46
|
|
20231129,092500,56158250,5100,5100,5100,5100,0
|
|
20231129,092400,56158250,5100,5100,5100,5100,0
|
|
20231129,092300,56158250,5100,5100,5100,5100,0
|
|
20231129,092200,56158250,5100,5100,5100,5100,0
|
|
20231129,092100,56158250,5100,5100,5100,5100,240
|
|
20231129,092000,54934250,5110,5120,5120,5110,779
|
|
20231129,091900,50951150,5130,5130,5130,5130,0
|
|
20231129,091800,50951150,5130,5130,5130,5130,0
|
|
20231129,091700,50951150,5130,5130,5130,5130,1
|
|
20231129,091600,50946020,5120,5120,5120,5120,50
|
|
20231129,091500,50690020,5120,5120,5120,5120,0
|
|
20231129,091400,50690020,5120,5120,5120,5120,0
|
|
20231129,091300,50690020,5120,5120,5120,5120,100
|
|
20231129,091200,50178020,5120,5130,5130,5120,507
|
|
20231129,091100,47582130,5130,5140,5140,5130,53
|
|
20231129,091000,47310230,5120,5120,5120,5120,0
|
|
20231129,090900,47310230,5120,5120,5120,5120,207
|
|
20231129,090800,46250390,5120,5120,5120,5120,1
|
|
20231129,090700,46245270,5120,5120,5120,5120,5
|
|
20231129,090600,46219670,5120,5100,5120,5100,10
|
|
20231129,090500,46168650,5110,5110,5110,5110,110
|
|
20231129,090400,45606550,5110,5110,5110,5110,0
|
|
20231129,090300,45606550,5110,5110,5110,5110,0
|
|
20231129,090200,45606550,5110,5110,5110,5090,203
|
|
20231129,090100,44570920,5110,5080,5110,5080,144
|
|
20231129,090000,43835890,5090,5020,5090,5020,8725
|