635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,193200,556646620,5480,5480,5480,5480,879
|
|
20231128,193100,556646620,5480,5480,5480,5480,0
|
|
20231128,193000,556646620,5480,5480,5480,5480,0
|
|
20231128,192900,556646620,5480,5480,5480,5480,0
|
|
20231128,192800,556646620,5480,5480,5480,5480,0
|
|
20231128,192700,556646620,5480,5480,5480,5480,0
|
|
20231128,192600,556646620,5480,5480,5480,5480,0
|
|
20231128,192500,556646620,5480,5480,5480,5480,0
|
|
20231128,192400,556646620,5480,5480,5480,5480,0
|
|
20231128,192300,556646620,5480,5480,5480,5480,0
|
|
20231128,192200,556646620,5480,5480,5480,5480,0
|
|
20231128,192100,556646620,5480,5480,5480,5480,0
|
|
20231128,192000,556646620,5480,5480,5480,5480,0
|
|
20231128,191900,556646620,5480,5480,5480,5480,0
|
|
20231128,191800,556646620,5480,5480,5480,5480,0
|
|
20231128,191700,556646620,5480,5480,5480,5480,0
|
|
20231128,191600,556646620,5480,5480,5480,5480,0
|
|
20231128,191500,556646620,5480,5480,5480,5480,0
|
|
20231128,191400,556646620,5480,5480,5480,5480,0
|
|
20231128,191300,556646620,5480,5480,5480,5480,0
|
|
20231128,191200,556646620,5480,5480,5480,5480,0
|
|
20231128,191100,556646620,5480,5480,5480,5480,0
|
|
20231128,191000,556646620,5480,5480,5480,5480,0
|
|
20231128,190900,556646620,5480,5480,5480,5480,0
|
|
20231128,190800,556646620,5480,5480,5480,5480,0
|
|
20231128,190700,556646620,5480,5480,5480,5480,0
|
|
20231128,190600,556646620,5480,5480,5480,5480,0
|
|
20231128,190500,556646620,5480,5480,5480,5480,0
|
|
20231128,190400,556646620,5480,5480,5480,5480,0
|
|
20231128,190300,556646620,5480,5480,5480,5480,0
|
|
20231128,190200,556646620,5480,5480,5480,5480,879
|
|
20231128,190100,556646620,5480,5480,5480,5480,0
|
|
20231128,190000,556646620,5480,5480,5480,5480,0
|
|
20231128,185900,556646620,5480,5480,5480,5480,0
|
|
20231128,185800,556646620,5480,5480,5480,5480,0
|
|
20231128,185700,556646620,5480,5480,5480,5480,0
|
|
20231128,185600,556646620,5480,5480,5480,5480,0
|
|
20231128,185500,556646620,5480,5480,5480,5480,0
|
|
20231128,185400,556646620,5480,5480,5480,5480,0
|
|
20231128,185300,556646620,5480,5480,5480,5480,0
|
|
20231128,185200,556646620,5480,5480,5480,5480,0
|
|
20231128,185100,556646620,5480,5480,5480,5480,0
|
|
20231128,185000,556646620,5480,5480,5480,5480,0
|
|
20231128,184900,556646620,5480,5480,5480,5480,0
|
|
20231128,184800,556646620,5480,5480,5480,5480,0
|
|
20231128,184700,556646620,5480,5480,5480,5480,0
|
|
20231128,184600,556646620,5480,5480,5480,5480,0
|
|
20231128,184500,556646620,5480,5480,5480,5480,0
|
|
20231128,184400,556646620,5480,5480,5480,5480,0
|
|
20231128,184300,556646620,5480,5480,5480,5480,0
|
|
20231128,184200,556646620,5480,5480,5480,5480,0
|
|
20231128,184100,556646620,5480,5480,5480,5480,0
|
|
20231128,184000,556646620,5480,5480,5480,5480,0
|
|
20231128,183900,556646620,5480,5480,5480,5480,0
|
|
20231128,183800,556646620,5480,5480,5480,5480,0
|
|
20231128,183700,556646620,5480,5480,5480,5480,0
|
|
20231128,183600,556646620,5480,5480,5480,5480,0
|
|
20231128,183500,556646620,5480,5480,5480,5480,0
|
|
20231128,183400,556646620,5480,5480,5480,5480,0
|
|
20231128,183300,556646620,5480,5480,5480,5480,0
|
|
20231128,183200,556646620,5480,5480,5480,5480,879
|
|
20231128,183100,556646620,5480,5480,5480,5480,0
|
|
20231128,183000,556646620,5480,5480,5480,5480,0
|
|
20231128,182900,556646620,5480,5480,5480,5480,0
|
|
20231128,182800,556646620,5480,5480,5480,5480,0
|
|
20231128,182700,556646620,5480,5480,5480,5480,0
|
|
20231128,182600,556646620,5480,5480,5480,5480,0
|
|
20231128,182500,556646620,5480,5480,5480,5480,0
|
|
20231128,182400,556646620,5480,5480,5480,5480,0
|
|
20231128,182300,556646620,5480,5480,5480,5480,0
|
|
20231128,182200,556646620,5480,5480,5480,5480,0
|
|
20231128,182100,556646620,5480,5480,5480,5480,0
|
|
20231128,182000,556646620,5480,5480,5480,5480,0
|
|
20231128,181900,556646620,5480,5480,5480,5480,0
|
|
20231128,181800,556646620,5480,5480,5480,5480,0
|
|
20231128,181700,556646620,5480,5480,5480,5480,0
|
|
20231128,181600,556646620,5480,5480,5480,5480,0
|
|
20231128,181500,556646620,5480,5480,5480,5480,0
|
|
20231128,181400,556646620,5480,5480,5480,5480,0
|
|
20231128,181300,556646620,5480,5480,5480,5480,0
|
|
20231128,181200,556646620,5480,5480,5480,5480,0
|
|
20231128,181100,556646620,5480,5480,5480,5480,0
|
|
20231128,181000,556646620,5480,5480,5480,5480,0
|
|
20231128,180900,556646620,5480,5480,5480,5480,0
|
|
20231128,180800,556646620,5480,5480,5480,5480,0
|
|
20231128,180700,556646620,5480,5480,5480,5480,0
|
|
20231128,180600,556646620,5480,5480,5480,5480,0
|
|
20231128,180500,556646620,5480,5480,5480,5480,0
|
|
20231128,180400,556646620,5480,5480,5480,5480,0
|
|
20231128,180300,556646620,5480,5480,5480,5480,0
|
|
20231128,180200,556646620,5480,5480,5480,5480,879
|
|
20231128,180100,556646620,5480,5480,5480,5480,0
|
|
20231128,180000,556646620,5480,5480,5480,5480,0
|
|
20231128,175900,556646620,5480,5480,5480,5480,0
|
|
20231128,175800,556646620,5480,5480,5480,5480,0
|
|
20231128,175700,556646620,5480,5480,5480,5480,0
|
|
20231128,175600,556646620,5480,5480,5480,5480,0
|
|
20231128,175500,556646620,5480,5480,5480,5480,0
|
|
20231128,175400,556646620,5480,5480,5480,5480,0
|
|
20231128,175300,556646620,5480,5480,5480,5480,0
|
|
20231128,175200,556646620,5480,5480,5480,5480,0
|
|
20231128,175100,556646620,5480,5480,5480,5480,0
|
|
20231128,175000,556646620,5480,5480,5480,5480,0
|
|
20231128,174900,556646620,5480,5480,5480,5480,0
|
|
20231128,174800,556646620,5480,5480,5480,5480,0
|
|
20231128,174700,556646620,5480,5480,5480,5480,0
|
|
20231128,174600,556646620,5480,5480,5480,5480,0
|
|
20231128,174500,556646620,5480,5480,5480,5480,0
|
|
20231128,174400,556646620,5480,5480,5480,5480,0
|
|
20231128,174300,556646620,5480,5480,5480,5480,0
|
|
20231128,174200,556646620,5480,5480,5480,5480,0
|
|
20231128,174100,556646620,5480,5480,5480,5480,0
|
|
20231128,174000,556646620,5480,5480,5480,5480,0
|
|
20231128,173900,556646620,5480,5480,5480,5480,0
|
|
20231128,173800,556646620,5480,5480,5480,5480,0
|
|
20231128,173700,556646620,5480,5480,5480,5480,0
|
|
20231128,173600,556646620,5480,5480,5480,5480,0
|
|
20231128,173500,556646620,5480,5480,5480,5480,0
|
|
20231128,173400,556646620,5480,5480,5480,5480,0
|
|
20231128,173300,556646620,5480,5480,5480,5480,0
|
|
20231128,173200,556646620,5480,5480,5480,5480,879
|
|
20231128,173100,556646620,5480,5480,5480,5480,0
|
|
20231128,173000,556646620,5480,5480,5480,5480,0
|
|
20231128,172900,556646620,5480,5480,5480,5480,0
|
|
20231128,172800,556646620,5480,5480,5480,5480,0
|
|
20231128,172700,556646620,5480,5480,5480,5480,0
|
|
20231128,172600,556646620,5480,5480,5480,5480,0
|
|
20231128,172500,556646620,5480,5480,5480,5480,0
|
|
20231128,172400,556646620,5480,5480,5480,5480,0
|
|
20231128,172300,556646620,5480,5480,5480,5480,0
|
|
20231128,172200,556646620,5480,5480,5480,5480,0
|
|
20231128,172100,556646620,5480,5480,5480,5480,0
|
|
20231128,172000,556646620,5480,5480,5480,5480,0
|
|
20231128,171900,556646620,5480,5480,5480,5480,0
|
|
20231128,171800,556646620,5480,5480,5480,5480,0
|
|
20231128,171700,556646620,5480,5480,5480,5480,0
|
|
20231128,171600,556646620,5480,5480,5480,5480,0
|
|
20231128,171500,556646620,5480,5480,5480,5480,0
|
|
20231128,171400,556646620,5480,5480,5480,5480,0
|
|
20231128,171300,556646620,5480,5480,5480,5480,0
|
|
20231128,171200,556646620,5480,5480,5480,5480,0
|
|
20231128,171100,556646620,5480,5480,5480,5480,0
|
|
20231128,171000,556646620,5480,5480,5480,5480,0
|
|
20231128,170900,556646620,5480,5480,5480,5480,0
|
|
20231128,170800,556646620,5480,5480,5480,5480,0
|
|
20231128,170700,556646620,5480,5480,5480,5480,0
|
|
20231128,170600,556646620,5480,5480,5480,5480,0
|
|
20231128,170500,556646620,5480,5480,5480,5480,0
|
|
20231128,170400,556646620,5480,5480,5480,5480,0
|
|
20231128,170300,556646620,5480,5480,5480,5480,0
|
|
20231128,170200,556646620,5480,5480,5480,5480,879
|
|
20231128,170100,556646620,5480,5480,5480,5480,0
|
|
20231128,170000,556646620,5480,5480,5480,5480,0
|
|
20231128,165900,556646620,5480,5480,5480,5480,0
|
|
20231128,165800,556646620,5480,5480,5480,5480,0
|
|
20231128,165700,556646620,5480,5480,5480,5480,0
|
|
20231128,165600,556646620,5480,5480,5480,5480,0
|
|
20231128,165500,556646620,5480,5480,5480,5480,0
|
|
20231128,165400,556646620,5480,5480,5480,5480,0
|
|
20231128,165300,556646620,5480,5480,5480,5480,0
|
|
20231128,165200,556646620,5480,5480,5480,5480,0
|
|
20231128,165100,556646620,5480,5480,5480,5480,0
|
|
20231128,165000,556646620,5480,5480,5480,5480,0
|
|
20231128,164900,556646620,5480,5480,5480,5480,0
|
|
20231128,164800,556646620,5480,5480,5480,5480,0
|
|
20231128,164700,556646620,5480,5480,5480,5480,0
|
|
20231128,164600,556646620,5480,5480,5480,5480,0
|
|
20231128,164500,556646620,5480,5480,5480,5480,0
|
|
20231128,164400,556646620,5480,5480,5480,5480,0
|
|
20231128,164300,556646620,5480,5480,5480,5480,0
|
|
20231128,164200,556646620,5480,5480,5480,5480,0
|
|
20231128,164100,556646620,5480,5480,5480,5480,0
|
|
20231128,164000,556646620,5480,5480,5480,5480,0
|
|
20231128,163900,556646620,5480,5480,5480,5480,0
|
|
20231128,163800,556646620,5480,5480,5480,5480,0
|
|
20231128,163700,556646620,5480,5480,5480,5480,0
|
|
20231128,163600,556646620,5480,5480,5480,5480,0
|
|
20231128,163500,556646620,5480,5480,5480,5480,0
|
|
20231128,163400,556646620,5480,5480,5480,5480,0
|
|
20231128,163300,556646620,5480,5480,5480,5480,0
|
|
20231128,163200,556646620,5480,5480,5480,5480,879
|
|
20231128,163100,556646620,5480,5480,5480,5480,0
|
|
20231128,163000,556646620,5480,5480,5480,5480,0
|
|
20231128,162900,556646620,5480,5480,5480,5480,0
|
|
20231128,162800,556646620,5480,5480,5480,5480,0
|
|
20231128,162700,556646620,5480,5480,5480,5480,0
|
|
20231128,162600,556646620,5480,5480,5480,5480,0
|
|
20231128,162500,556646620,5480,5480,5480,5480,0
|
|
20231128,162400,556646620,5480,5480,5480,5480,0
|
|
20231128,162300,556646620,5480,5480,5480,5480,0
|
|
20231128,162200,556646620,5480,5480,5480,5480,0
|
|
20231128,162100,556646620,5480,5480,5480,5480,0
|
|
20231128,162000,556646620,5480,5480,5480,5480,0
|
|
20231128,161900,556646620,5480,5480,5480,5480,0
|
|
20231128,161800,556646620,5480,5480,5480,5480,0
|
|
20231128,161700,556646620,5480,5480,5480,5480,0
|
|
20231128,161600,556646620,5480,5480,5480,5480,0
|
|
20231128,161500,556646620,5480,5480,5480,5480,0
|
|
20231128,161400,556646620,5480,5480,5480,5480,0
|
|
20231128,161300,556646620,5480,5480,5480,5480,0
|
|
20231128,161200,556646620,5480,5480,5480,5480,0
|
|
20231128,161100,556646620,5480,5480,5480,5480,0
|
|
20231128,161000,556646620,5480,5480,5480,5480,0
|
|
20231128,160900,556646620,5480,5480,5480,5480,0
|
|
20231128,160800,556646620,5480,5480,5480,5480,0
|
|
20231128,160700,556646620,5480,5480,5480,5480,0
|
|
20231128,160600,556646620,5480,5480,5480,5480,0
|
|
20231128,160500,556646620,5480,5480,5480,5480,0
|
|
20231128,160400,556646620,5480,5480,5480,5480,0
|
|
20231128,160300,556646620,5480,5480,5480,5480,0
|
|
20231128,160200,556646620,5480,5480,5480,5480,879
|
|
20231128,160100,556646620,5480,5480,5480,5480,0
|
|
20231128,160000,556646620,5480,5480,5480,5480,0
|
|
20231128,155900,556646620,5480,5480,5480,5480,0
|
|
20231128,155800,556646620,5480,5480,5480,5480,0
|
|
20231128,155700,556646620,5480,5480,5480,5480,0
|
|
20231128,155600,556646620,5480,5480,5480,5480,0
|
|
20231128,155500,556646620,5480,5480,5480,5480,0
|
|
20231128,155400,556646620,5480,5480,5480,5480,0
|
|
20231128,155300,556646620,5480,5480,5480,5480,0
|
|
20231128,155200,556646620,5480,5480,5480,5480,0
|
|
20231128,155100,556646620,5480,5480,5480,5480,0
|
|
20231128,155000,556646620,5480,5480,5480,5480,0
|
|
20231128,154900,556646620,5480,5480,5480,5480,0
|
|
20231128,154800,556646620,5480,5480,5480,5480,0
|
|
20231128,154700,556646620,5480,5480,5480,5480,0
|
|
20231128,154600,556646620,5480,5480,5480,5480,0
|
|
20231128,154500,556646620,5480,5480,5480,5480,0
|
|
20231128,154400,556646620,5480,5480,5480,5480,0
|
|
20231128,154300,556646620,5480,5480,5480,5480,0
|
|
20231128,154200,556646620,5480,5480,5480,5480,0
|
|
20231128,154100,556646620,5480,5480,5480,5480,0
|
|
20231128,154000,556646620,5480,5480,5480,5480,0
|
|
20231128,153900,556646620,5480,5480,5480,5480,0
|
|
20231128,153800,556646620,5480,5480,5480,5480,0
|
|
20231128,153700,556646620,5480,5480,5480,5480,0
|
|
20231128,153600,556646620,5480,5480,5480,5480,0
|
|
20231128,153500,556646620,5480,5480,5480,5480,0
|
|
20231128,153400,556646620,5480,5480,5480,5480,0
|
|
20231128,153300,556646620,5480,5480,5480,5480,0
|
|
20231128,153200,556646620,5480,5480,5480,5480,879
|
|
20231128,153100,556646620,5480,5480,5480,5480,0
|
|
20231128,153000,556646620,5480,5480,5480,5480,879
|
|
20231128,152900,551829700,5480,5480,5480,5480,0
|
|
20231128,152800,551829700,5480,5480,5480,5480,0
|
|
20231128,152700,551829700,5480,5480,5480,5480,0
|
|
20231128,152600,551829700,5480,5480,5480,5480,0
|
|
20231128,152500,551829700,5480,5480,5480,5480,0
|
|
20231128,152400,551829700,5480,5480,5480,5480,0
|
|
20231128,152300,551829700,5480,5480,5480,5480,0
|
|
20231128,152200,551829700,5480,5480,5480,5480,0
|
|
20231128,152100,551829700,5480,5480,5480,5480,0
|
|
20231128,152000,551829700,5480,5480,5480,5480,0
|
|
20231128,151900,551829700,5480,5480,5480,5480,0
|
|
20231128,151800,551829700,5480,5480,5480,5480,1
|
|
20231128,151700,551824220,5500,5500,5500,5500,0
|
|
20231128,151600,551824220,5500,5500,5500,5500,0
|
|
20231128,151500,551824220,5500,5500,5500,5500,1
|
|
20231128,151400,551818720,5490,5490,5490,5490,76
|
|
20231128,151300,551401480,5470,5470,5470,5470,1
|
|
20231128,151200,551396010,5500,5490,5500,5490,4234
|
|
20231128,151100,528115100,5490,5490,5490,5490,1
|
|
20231128,151000,528109610,5480,5470,5480,5470,3
|
|
20231128,150900,528093180,5470,5490,5490,5470,339
|
|
20231128,150800,526236850,5490,5490,5490,5490,91
|
|
20231128,150700,525737260,5490,5490,5490,5490,0
|
|
20231128,150600,525737260,5490,5490,5490,5490,0
|
|
20231128,150500,525737260,5490,5460,5490,5460,1677
|
|
20231128,150400,516575130,5460,5460,5460,5460,0
|
|
20231128,150300,516575130,5460,5460,5460,5460,0
|
|
20231128,150200,516575130,5460,5460,5460,5460,0
|
|
20231128,150100,516575130,5460,5460,5460,5460,0
|
|
20231128,150000,516575130,5460,5460,5460,5460,0
|
|
20231128,145900,516575130,5460,5460,5460,5460,0
|
|
20231128,145800,516575130,5460,5440,5460,5440,7
|
|
20231128,145700,516537030,5460,5460,5460,5460,5
|
|
20231128,145600,516509730,5450,5450,5450,5450,86
|
|
20231128,145500,516041030,5440,5440,5440,5440,19
|
|
20231128,145400,515937670,5450,5450,5450,5450,0
|
|
20231128,145300,515937670,5450,5450,5450,5450,0
|
|
20231128,145200,515937670,5450,5450,5450,5450,4
|
|
20231128,145100,515915870,5450,5450,5450,5450,0
|
|
20231128,145000,515915870,5450,5450,5450,5450,0
|
|
20231128,144900,515915870,5450,5450,5450,5450,0
|
|
20231128,144800,515915870,5450,5450,5450,5450,10
|
|
20231128,144700,515861370,5450,5450,5450,5450,18
|
|
20231128,144600,515763270,5450,5450,5450,5450,0
|
|
20231128,144500,515763270,5450,5450,5450,5450,1
|
|
20231128,144400,515757820,5430,5430,5430,5430,0
|
|
20231128,144300,515757820,5430,5450,5460,5430,60
|
|
20231128,144200,515430840,5450,5440,5450,5440,88
|
|
20231128,144100,514952110,5460,5460,5460,5460,0
|
|
20231128,144000,514952110,5460,5460,5460,5460,0
|
|
20231128,143900,514952110,5460,5460,5460,5460,0
|
|
20231128,143800,514952110,5460,5460,5460,5460,18
|
|
20231128,143700,514853830,5460,5460,5460,5460,0
|
|
20231128,143600,514853830,5460,5460,5460,5460,0
|
|
20231128,143500,514853830,5460,5460,5460,5460,0
|
|
20231128,143400,514853830,5460,5460,5460,5460,0
|
|
20231128,143300,514853830,5460,5450,5460,5450,2399
|
|
20231128,143200,501778610,5470,5470,5470,5470,0
|
|
20231128,143100,501778610,5470,5470,5470,5470,0
|
|
20231128,143000,501778610,5470,5470,5470,5470,0
|
|
20231128,142900,501778610,5470,5470,5470,5470,0
|
|
20231128,142800,501778610,5470,5450,5470,5450,64
|
|
20231128,142700,501429790,5470,5470,5470,5470,0
|
|
20231128,142600,501429790,5470,5470,5470,5470,0
|
|
20231128,142500,501429790,5470,5470,5470,5470,0
|
|
20231128,142400,501429790,5470,5470,5470,5470,0
|
|
20231128,142300,501429790,5470,5470,5470,5470,0
|
|
20231128,142200,501429790,5470,5470,5470,5470,0
|
|
20231128,142100,501429790,5470,5470,5470,5470,0
|
|
20231128,142000,501429790,5470,5470,5470,5470,0
|
|
20231128,141900,501429790,5470,5470,5470,5470,20
|
|
20231128,141800,501320390,5470,5470,5470,5470,0
|
|
20231128,141700,501320390,5470,5470,5470,5470,0
|
|
20231128,141600,501320390,5470,5460,5470,5450,5777
|
|
20231128,141500,469834660,5470,5470,5470,5470,0
|
|
20231128,141400,469834660,5470,5470,5470,5470,0
|
|
20231128,141300,469834660,5470,5470,5470,5470,0
|
|
20231128,141200,469834660,5470,5470,5470,5470,0
|
|
20231128,141100,469834660,5470,5470,5470,5470,0
|
|
20231128,141000,469834660,5470,5470,5470,5470,0
|
|
20231128,140900,469834660,5470,5470,5470,5470,0
|
|
20231128,140800,469834660,5470,5460,5470,5460,11
|
|
20231128,140700,469774590,5470,5470,5470,5470,1
|
|
20231128,140600,469769120,5460,5460,5460,5460,1
|
|
20231128,140500,469763660,5470,5470,5470,5470,0
|
|
20231128,140400,469763660,5470,5470,5470,5470,1
|
|
20231128,140300,469758190,5460,5460,5460,5460,200
|
|
20231128,140200,468666190,5460,5460,5460,5460,4
|
|
20231128,140100,468644350,5460,5460,5460,5460,200
|
|
20231128,140000,467552350,5460,5460,5460,5460,4
|
|
20231128,135900,467530510,5480,5480,5480,5480,0
|
|
20231128,135800,467530510,5480,5480,5480,5480,0
|
|
20231128,135700,467530510,5480,5480,5480,5480,1
|
|
20231128,135600,467525030,5460,5460,5460,5460,8
|
|
20231128,135500,467481350,5470,5470,5470,5470,0
|
|
20231128,135400,467481350,5470,5470,5470,5470,4
|
|
20231128,135300,467459470,5460,5460,5460,5460,0
|
|
20231128,135200,467459470,5460,5460,5460,5460,22
|
|
20231128,135100,467339350,5480,5480,5480,5480,0
|
|
20231128,135000,467339350,5480,5480,5480,5480,0
|
|
20231128,134900,467339350,5480,5480,5480,5480,1
|
|
20231128,134800,467333870,5470,5470,5470,5470,5
|
|
20231128,134700,467306520,5480,5480,5480,5480,0
|
|
20231128,134600,467306520,5480,5480,5480,5460,195
|
|
20231128,134500,466238730,5490,5480,5490,5480,50
|
|
20231128,134400,465964550,5480,5480,5480,5480,0
|
|
20231128,134300,465964550,5480,5480,5480,5480,0
|
|
20231128,134200,465964550,5480,5480,5480,5480,0
|
|
20231128,134100,465964550,5480,5460,5480,5460,16
|
|
20231128,134000,465877170,5480,5480,5480,5480,0
|
|
20231128,133900,465877170,5480,5480,5480,5480,0
|
|
20231128,133800,465877170,5480,5480,5480,5480,0
|
|
20231128,133700,465877170,5480,5480,5480,5480,0
|
|
20231128,133600,465877170,5480,5470,5480,5470,10
|
|
20231128,133500,465822440,5470,5470,5470,5470,3
|
|
20231128,133400,465806030,5480,5480,5480,5480,1
|
|
20231128,133300,465800550,5470,5470,5470,5470,20
|
|
20231128,133200,465691150,5470,5470,5470,5470,0
|
|
20231128,133100,465691150,5470,5470,5470,5470,120
|
|
20231128,133000,465034750,5470,5470,5470,5470,651
|
|
20231128,132900,461473780,5490,5500,5500,5490,61
|
|
20231128,132800,461138860,5500,5500,5500,5500,900
|
|
20231128,132700,456188860,5500,5480,5500,5460,4313
|
|
20231128,132600,432495770,5480,5450,5480,5450,2596
|
|
20231128,132500,418296480,5450,5450,5450,5450,885
|
|
20231128,132400,413473230,5450,5450,5450,5450,1115
|
|
20231128,132300,407396480,5450,5450,5450,5450,261
|
|
20231128,132200,405974030,5440,5440,5440,5440,908
|
|
20231128,132100,401034510,5440,5440,5440,5440,87
|
|
20231128,132000,400561230,5440,5430,5440,5430,843
|
|
20231128,131900,395977310,5430,5430,5430,5430,0
|
|
20231128,131800,395977310,5430,5430,5430,5430,0
|
|
20231128,131700,395977310,5430,5430,5430,5430,0
|
|
20231128,131600,395977310,5430,5430,5430,5430,0
|
|
20231128,131500,395977310,5430,5410,5430,5410,11
|
|
20231128,131400,395917780,5420,5420,5420,5420,559
|
|
20231128,131300,392888000,5410,5410,5410,5410,264
|
|
20231128,131200,391459760,5410,5410,5410,5410,1
|
|
20231128,131100,391454350,5380,5380,5380,5380,25
|
|
20231128,131000,391319850,5380,5380,5380,5380,0
|
|
20231128,130900,391319850,5380,5380,5380,5380,1
|
|
20231128,130800,391314470,5400,5400,5400,5400,0
|
|
20231128,130700,391314470,5400,5400,5400,5400,0
|
|
20231128,130600,391314470,5400,5400,5400,5400,133
|
|
20231128,130500,390596270,5420,5420,5420,5420,0
|
|
20231128,130400,390596270,5420,5420,5420,5420,0
|
|
20231128,130300,390596270,5420,5420,5420,5420,0
|
|
20231128,130200,390596270,5420,5420,5420,5420,0
|
|
20231128,130100,390596270,5420,5420,5420,5420,1
|
|
20231128,130000,390590850,5370,5380,5380,5370,18850
|
|
20231128,125900,289296210,5420,5420,5420,5420,0
|
|
20231128,125800,289296210,5420,5420,5420,5420,100
|
|
20231128,125700,288754210,5410,5410,5410,5410,210
|
|
20231128,125600,287618110,5410,5410,5410,5410,0
|
|
20231128,125500,287618110,5410,5390,5410,5390,116
|
|
20231128,125400,286992850,5390,5390,5390,5390,0
|
|
20231128,125300,286992850,5390,5410,5410,5390,9908
|
|
20231128,125200,233541120,5410,5400,5410,5400,960
|
|
20231128,125100,228354520,5410,5410,5410,5410,0
|
|
20231128,125000,228354520,5410,5410,5410,5410,0
|
|
20231128,124900,228354520,5410,5410,5410,5410,0
|
|
20231128,124800,228354520,5410,5410,5410,5410,0
|
|
20231128,124700,228354520,5410,5410,5410,5410,0
|
|
20231128,124600,228354520,5410,5410,5410,5410,0
|
|
20231128,124500,228354520,5410,5410,5410,5410,1
|
|
20231128,124400,228349110,5390,5390,5390,5390,0
|
|
20231128,124300,228349110,5390,5390,5390,5390,11
|
|
20231128,124200,228289820,5410,5410,5410,5410,0
|
|
20231128,124100,228289820,5410,5410,5410,5410,0
|
|
20231128,124000,228289820,5410,5410,5410,5410,0
|
|
20231128,123900,228289820,5410,5410,5410,5410,0
|
|
20231128,123800,228289820,5410,5410,5410,5410,0
|
|
20231128,123700,228289820,5410,5410,5410,5410,0
|
|
20231128,123600,228289820,5410,5410,5410,5410,20
|
|
20231128,123500,228181620,5410,5410,5410,5410,0
|
|
20231128,123400,228181620,5410,5410,5410,5410,59
|
|
20231128,123300,227862430,5420,5400,5420,5400,793
|
|
20231128,123200,223567970,5410,5410,5410,5410,40
|
|
20231128,123100,223351570,5420,5420,5420,5420,157
|
|
20231128,123000,222500630,5420,5420,5420,5420,0
|
|
20231128,122900,222500630,5420,5420,5420,5420,0
|
|
20231128,122800,222500630,5420,5420,5420,5420,0
|
|
20231128,122700,222500630,5420,5420,5420,5420,0
|
|
20231128,122600,222500630,5420,5420,5420,5420,0
|
|
20231128,122500,222500630,5420,5420,5420,5420,0
|
|
20231128,122400,222500630,5420,5420,5420,5420,2
|
|
20231128,122300,222489790,5420,5420,5420,5420,0
|
|
20231128,122200,222489790,5420,5420,5420,5420,0
|
|
20231128,122100,222489790,5420,5420,5420,5420,0
|
|
20231128,122000,222489790,5420,5420,5420,5420,0
|
|
20231128,121900,222489790,5420,5420,5420,5420,0
|
|
20231128,121800,222489790,5420,5420,5420,5420,70
|
|
20231128,121700,222110390,5420,5420,5420,5420,0
|
|
20231128,121600,222110390,5420,5420,5420,5420,0
|
|
20231128,121500,222110390,5420,5420,5420,5420,0
|
|
20231128,121400,222110390,5420,5420,5420,5420,0
|
|
20231128,121300,222110390,5420,5420,5420,5420,0
|
|
20231128,121200,222110390,5420,5420,5420,5420,0
|
|
20231128,121100,222110390,5420,5420,5420,5420,0
|
|
20231128,121000,222110390,5420,5420,5420,5420,0
|
|
20231128,120900,222110390,5420,5420,5420,5420,0
|
|
20231128,120800,222110390,5420,5420,5420,5420,0
|
|
20231128,120700,222110390,5420,5420,5420,5420,0
|
|
20231128,120600,222110390,5420,5420,5420,5420,0
|
|
20231128,120500,222110390,5420,5420,5420,5420,0
|
|
20231128,120400,222110390,5420,5420,5420,5420,0
|
|
20231128,120300,222110390,5420,5420,5420,5420,0
|
|
20231128,120200,222110390,5420,5420,5420,5420,0
|
|
20231128,120100,222110390,5420,5420,5420,5420,0
|
|
20231128,120000,222110390,5420,5420,5420,5420,0
|
|
20231128,115900,222110390,5420,5420,5420,5420,0
|
|
20231128,115800,222110390,5420,5420,5420,5420,0
|
|
20231128,115700,222110390,5420,5420,5420,5420,0
|
|
20231128,115600,222110390,5420,5420,5420,5420,0
|
|
20231128,115500,222110390,5420,5420,5420,5420,0
|
|
20231128,115400,222110390,5420,5420,5420,5420,0
|
|
20231128,115300,222110390,5420,5420,5420,5420,0
|
|
20231128,115200,222110390,5420,5420,5420,5420,0
|
|
20231128,115100,222110390,5420,5420,5420,5420,0
|
|
20231128,115000,222110390,5420,5420,5420,5420,1
|
|
20231128,114900,222104970,5380,5380,5380,5380,0
|
|
20231128,114800,222104970,5380,5390,5390,5380,5000
|
|
20231128,114700,195202140,5430,5430,5430,5430,0
|
|
20231128,114600,195202140,5430,5430,5430,5430,0
|
|
20231128,114500,195202140,5430,5430,5430,5430,0
|
|
20231128,114400,195202140,5430,5430,5430,5430,0
|
|
20231128,114300,195202140,5430,5430,5430,5430,0
|
|
20231128,114200,195202140,5430,5430,5430,5430,0
|
|
20231128,114100,195202140,5430,5400,5430,5390,503
|
|
20231128,114000,192488880,5440,5440,5440,5440,0
|
|
20231128,113900,192488880,5440,5440,5440,5440,0
|
|
20231128,113800,192488880,5440,5440,5440,5440,0
|
|
20231128,113700,192488880,5440,5440,5440,5440,0
|
|
20231128,113600,192488880,5440,5440,5440,5440,0
|
|
20231128,113500,192488880,5440,5440,5440,5440,0
|
|
20231128,113400,192488880,5440,5440,5440,5440,1
|
|
20231128,113300,192483440,5390,5390,5390,5390,1
|
|
20231128,113200,192478050,5390,5390,5390,5390,0
|
|
20231128,113100,192478050,5390,5390,5390,5390,0
|
|
20231128,113000,192478050,5390,5390,5390,5390,0
|
|
20231128,112900,192478050,5390,5390,5390,5390,0
|
|
20231128,112800,192478050,5390,5390,5390,5390,1
|
|
20231128,112700,192472660,5430,5430,5430,5430,0
|
|
20231128,112600,192472660,5430,5430,5430,5430,0
|
|
20231128,112500,192472660,5430,5430,5430,5430,0
|
|
20231128,112400,192472660,5430,5430,5430,5430,932
|
|
20231128,112300,187411900,5420,5370,5420,5370,6000
|
|
20231128,112200,154917340,5350,5350,5350,5350,0
|
|
20231128,112100,154917340,5350,5350,5350,5350,0
|
|
20231128,112000,154917340,5350,5350,5350,5350,0
|
|
20231128,111900,154917340,5350,5350,5350,5350,31
|
|
20231128,111800,154751490,5360,5360,5360,5360,0
|
|
20231128,111700,154751490,5360,5360,5360,5360,0
|
|
20231128,111600,154751490,5360,5340,5360,5340,27
|
|
20231128,111500,154607290,5370,5370,5370,5370,0
|
|
20231128,111400,154607290,5370,5370,5370,5370,0
|
|
20231128,111300,154607290,5370,5370,5370,5370,0
|
|
20231128,111200,154607290,5370,5370,5370,5370,0
|
|
20231128,111100,154607290,5370,5370,5370,5370,0
|
|
20231128,111000,154607290,5370,5370,5370,5370,0
|
|
20231128,110900,154607290,5370,5370,5370,5370,0
|
|
20231128,110800,154607290,5370,5370,5370,5370,0
|
|
20231128,110700,154607290,5370,5370,5370,5370,1
|
|
20231128,110600,154601920,5370,5370,5370,5370,0
|
|
20231128,110500,154601920,5370,5370,5370,5370,1
|
|
20231128,110400,154596550,5330,5330,5330,5330,0
|
|
20231128,110300,154596550,5330,5330,5330,5330,0
|
|
20231128,110200,154596550,5330,5360,5360,5330,50
|
|
20231128,110100,154330020,5370,5370,5370,5370,0
|
|
20231128,110000,154330020,5370,5340,5370,5340,1649
|
|
20231128,105900,145480140,5360,5360,5360,5360,0
|
|
20231128,105800,145480140,5360,5360,5360,5360,1
|
|
20231128,105700,145474780,5380,5380,5380,5380,0
|
|
20231128,105600,145474780,5380,5380,5380,5380,0
|
|
20231128,105500,145474780,5380,5360,5380,5330,878
|
|
20231128,105400,140774680,5330,5330,5330,5330,994
|
|
20231128,105300,135476660,5340,5350,5350,5340,116
|
|
20231128,105200,134856160,5340,5340,5340,5340,2334
|
|
20231128,105100,122392600,5360,5360,5360,5360,0
|
|
20231128,105000,122392600,5360,5360,5360,5360,1
|
|
20231128,104900,122387240,5340,5340,5340,5340,1904
|
|
20231128,104800,112219880,5360,5340,5360,5340,306
|
|
20231128,104700,110581840,5340,5350,5350,5340,250
|
|
20231128,104600,109246540,5360,5360,5360,5360,1
|
|
20231128,104500,109241180,5350,5330,5350,5330,873
|
|
20231128,104400,104577830,5320,5320,5320,5320,0
|
|
20231128,104300,104577830,5320,5320,5320,5320,0
|
|
20231128,104200,104577830,5320,5320,5320,5320,1
|
|
20231128,104100,104572510,5340,5340,5340,5340,0
|
|
20231128,104000,104572510,5340,5340,5340,5340,0
|
|
20231128,103900,104572510,5340,5340,5340,5340,0
|
|
20231128,103800,104572510,5340,5340,5340,5340,0
|
|
20231128,103700,104572510,5340,5330,5340,5320,284
|
|
20231128,103600,103059340,5350,5350,5350,5350,94
|
|
20231128,103500,102556440,5350,5350,5350,5350,0
|
|
20231128,103400,102556440,5350,5350,5350,5350,0
|
|
20231128,103300,102556440,5350,5350,5350,5350,1
|
|
20231128,103200,102551090,5350,5350,5350,5350,0
|
|
20231128,103100,102551090,5350,5350,5350,5350,0
|
|
20231128,103000,102551090,5350,5350,5350,5350,0
|
|
20231128,102900,102551090,5350,5350,5350,5350,15
|
|
20231128,102800,102470840,5350,5350,5350,5350,0
|
|
20231128,102700,102470840,5350,5350,5350,5350,0
|
|
20231128,102600,102470840,5350,5350,5350,5350,0
|
|
20231128,102500,102470840,5350,5310,5350,5310,503
|
|
20231128,102400,99799870,5310,5310,5310,5310,0
|
|
20231128,102300,99799870,5310,5350,5350,5310,701
|
|
20231128,102200,96075390,5310,5310,5310,5310,0
|
|
20231128,102100,96075390,5310,5310,5310,5310,0
|
|
20231128,102000,96075390,5310,5300,5310,5300,1223
|
|
20231128,101900,89582730,5300,5300,5300,5300,1
|
|
20231128,101800,89577430,5290,5290,5290,5290,0
|
|
20231128,101700,89577430,5290,5290,5290,5290,3
|
|
20231128,101600,89561560,5300,5300,5300,5300,60
|
|
20231128,101500,89243560,5300,5300,5300,5300,0
|
|
20231128,101400,89243560,5300,5300,5300,5300,1
|
|
20231128,101300,89238260,5300,5300,5300,5300,0
|
|
20231128,101200,89238260,5300,5300,5300,5300,0
|
|
20231128,101100,89238260,5300,5300,5300,5300,0
|
|
20231128,101000,89238260,5300,5300,5300,5300,0
|
|
20231128,100900,89238260,5300,5300,5300,5300,1
|
|
20231128,100800,89232960,5270,5270,5270,5270,172
|
|
20231128,100700,88326520,5270,5270,5270,5270,0
|
|
20231128,100600,88326520,5270,5270,5270,5270,93
|
|
20231128,100500,87836410,5270,5270,5270,5270,11
|
|
20231128,100400,87778440,5270,5270,5270,5270,552
|
|
20231128,100300,84869400,5270,5270,5270,5270,103
|
|
20231128,100200,84326590,5280,5280,5280,5270,34
|
|
20231128,100100,84147280,5280,5300,5300,5270,820
|
|
20231128,100000,79817700,5310,5310,5310,5310,8
|
|
20231128,095900,79775220,5280,5280,5280,5280,130
|
|
20231128,095800,79088820,5310,5310,5310,5310,27
|
|
20231128,095700,78945450,5310,5310,5310,5310,0
|
|
20231128,095600,78945450,5310,5310,5310,5310,21
|
|
20231128,095500,78833940,5290,5280,5290,5280,1008
|
|
20231128,095400,73503700,5290,5320,5320,5290,3944
|
|
20231128,095300,52586600,5320,5330,5330,5320,706
|
|
20231128,095200,48827300,5330,5330,5330,5330,500
|
|
20231128,095100,46162300,5330,5330,5330,5330,200
|
|
20231128,095000,45096300,5320,5320,5320,5320,0
|
|
20231128,094900,45096300,5320,5320,5320,5320,564
|
|
20231128,094800,42095820,5330,5340,5340,5330,432
|
|
20231128,094700,39793240,5340,5340,5340,5340,0
|
|
20231128,094600,39793240,5340,5360,5360,5340,1033
|
|
20231128,094500,34266900,5360,5360,5360,5360,0
|
|
20231128,094400,34266900,5360,5360,5360,5360,0
|
|
20231128,094300,34266900,5360,5360,5360,5360,17
|
|
20231128,094200,34175780,5360,5360,5360,5350,233
|
|
20231128,094100,32928680,5360,5360,5360,5360,1
|
|
20231128,094000,32923320,5390,5390,5390,5390,5
|
|
20231128,093900,32896370,5390,5390,5390,5390,0
|
|
20231128,093800,32896370,5390,5390,5390,5390,0
|
|
20231128,093700,32896370,5390,5390,5390,5390,3
|
|
20231128,093600,32880200,5390,5390,5390,5390,1
|
|
20231128,093500,32874810,5360,5360,5360,5360,250
|
|
20231128,093400,31534810,5360,5360,5360,5360,253
|
|
20231128,093300,30178730,5370,5380,5380,5370,99
|
|
20231128,093200,29646960,5390,5390,5390,5390,6
|
|
20231128,093100,29614620,5410,5410,5410,5410,0
|
|
20231128,093000,29614620,5410,5410,5410,5410,33
|
|
20231128,092900,29436090,5410,5380,5410,5380,775
|
|
20231128,092800,25250150,5360,5360,5360,5360,0
|
|
20231128,092700,25250150,5360,5360,5360,5360,0
|
|
20231128,092600,25250150,5360,5360,5360,5360,55
|
|
20231128,092500,24955350,5360,5370,5370,5360,200
|
|
20231128,092400,23883340,5360,5360,5360,5360,45
|
|
20231128,092300,23642140,5390,5370,5390,5360,218
|
|
20231128,092200,22473020,5360,5360,5360,5360,0
|
|
20231128,092100,22473020,5360,5370,5380,5360,1085
|
|
20231128,092000,16650070,5390,5390,5390,5390,0
|
|
20231128,091900,16650070,5390,5390,5390,5390,0
|
|
20231128,091800,16650070,5390,5370,5390,5370,76
|
|
20231128,091700,16240750,5370,5380,5380,5370,900
|
|
20231128,091600,11407700,5390,5380,5390,5380,244
|
|
20231128,091500,10094790,5390,5390,5390,5390,123
|
|
20231128,091400,9431820,5400,5400,5400,5400,93
|
|
20231128,091300,8929620,5390,5390,5390,5390,0
|
|
20231128,091200,8929620,5390,5390,5390,5390,0
|
|
20231128,091100,8929620,5390,5390,5390,5390,9
|
|
20231128,091000,8881110,5390,5390,5390,5390,200
|
|
20231128,090900,7803110,5390,5390,5390,5390,0
|
|
20231128,090800,7803110,5390,5390,5390,5390,305
|
|
20231128,090700,6159160,5390,5390,5390,5390,96
|
|
20231128,090600,5641720,5390,5390,5390,5390,0
|
|
20231128,090500,5641720,5390,5390,5390,5390,156
|
|
20231128,090400,4800880,5440,5440,5440,5440,0
|
|
20231128,090300,4800880,5440,5440,5440,5440,300
|
|
20231128,090200,3168880,5440,5440,5440,5440,0
|
|
20231128,090100,3168880,5440,5440,5440,5440,0
|
|
20231128,090000,3168880,5440,5380,5440,5380,589
|