636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,193300,535141860,5370,5370,5370,5370,168
|
|
20231129,193200,535141860,5370,5370,5370,5370,0
|
|
20231129,193100,535141860,5370,5370,5370,5370,0
|
|
20231129,193000,535141860,5370,5370,5370,5370,0
|
|
20231129,192900,535141860,5370,5370,5370,5370,0
|
|
20231129,192800,535141860,5370,5370,5370,5370,0
|
|
20231129,192700,535141860,5370,5370,5370,5370,0
|
|
20231129,192600,535141860,5370,5370,5370,5370,0
|
|
20231129,192500,535141860,5370,5370,5370,5370,0
|
|
20231129,192400,535141860,5370,5370,5370,5370,0
|
|
20231129,192300,535141860,5370,5370,5370,5370,0
|
|
20231129,192200,535141860,5370,5370,5370,5370,0
|
|
20231129,192100,535141860,5370,5370,5370,5370,0
|
|
20231129,192000,535141860,5370,5370,5370,5370,0
|
|
20231129,191900,535141860,5370,5370,5370,5370,0
|
|
20231129,191800,535141860,5370,5370,5370,5370,0
|
|
20231129,191700,535141860,5370,5370,5370,5370,0
|
|
20231129,191600,535141860,5370,5370,5370,5370,0
|
|
20231129,191500,535141860,5370,5370,5370,5370,0
|
|
20231129,191400,535141860,5370,5370,5370,5370,0
|
|
20231129,191300,535141860,5370,5370,5370,5370,0
|
|
20231129,191200,535141860,5370,5370,5370,5370,0
|
|
20231129,191100,535141860,5370,5370,5370,5370,0
|
|
20231129,191000,535141860,5370,5370,5370,5370,0
|
|
20231129,190900,535141860,5370,5370,5370,5370,0
|
|
20231129,190800,535141860,5370,5370,5370,5370,0
|
|
20231129,190700,535141860,5370,5370,5370,5370,0
|
|
20231129,190600,535141860,5370,5370,5370,5370,0
|
|
20231129,190500,535141860,5370,5370,5370,5370,0
|
|
20231129,190400,535141860,5370,5370,5370,5370,0
|
|
20231129,190300,535141860,5370,5370,5370,5370,168
|
|
20231129,190200,535141860,5370,5370,5370,5370,0
|
|
20231129,190100,535141860,5370,5370,5370,5370,0
|
|
20231129,190000,535141860,5370,5370,5370,5370,0
|
|
20231129,185900,535141860,5370,5370,5370,5370,0
|
|
20231129,185800,535141860,5370,5370,5370,5370,0
|
|
20231129,185700,535141860,5370,5370,5370,5370,0
|
|
20231129,185600,535141860,5370,5370,5370,5370,0
|
|
20231129,185500,535141860,5370,5370,5370,5370,0
|
|
20231129,185400,535141860,5370,5370,5370,5370,0
|
|
20231129,185300,535141860,5370,5370,5370,5370,0
|
|
20231129,185200,535141860,5370,5370,5370,5370,0
|
|
20231129,185100,535141860,5370,5370,5370,5370,0
|
|
20231129,185000,535141860,5370,5370,5370,5370,0
|
|
20231129,184900,535141860,5370,5370,5370,5370,0
|
|
20231129,184800,535141860,5370,5370,5370,5370,0
|
|
20231129,184700,535141860,5370,5370,5370,5370,0
|
|
20231129,184600,535141860,5370,5370,5370,5370,0
|
|
20231129,184500,535141860,5370,5370,5370,5370,0
|
|
20231129,184400,535141860,5370,5370,5370,5370,0
|
|
20231129,184300,535141860,5370,5370,5370,5370,0
|
|
20231129,184200,535141860,5370,5370,5370,5370,0
|
|
20231129,184100,535141860,5370,5370,5370,5370,0
|
|
20231129,184000,535141860,5370,5370,5370,5370,0
|
|
20231129,183900,535141860,5370,5370,5370,5370,0
|
|
20231129,183800,535141860,5370,5370,5370,5370,0
|
|
20231129,183700,535141860,5370,5370,5370,5370,0
|
|
20231129,183600,535141860,5370,5370,5370,5370,0
|
|
20231129,183500,535141860,5370,5370,5370,5370,0
|
|
20231129,183400,535141860,5370,5370,5370,5370,0
|
|
20231129,183300,535141860,5370,5370,5370,5370,168
|
|
20231129,183200,535141860,5370,5370,5370,5370,0
|
|
20231129,183100,535141860,5370,5370,5370,5370,0
|
|
20231129,183000,535141860,5370,5370,5370,5370,0
|
|
20231129,182900,535141860,5370,5370,5370,5370,0
|
|
20231129,182800,535141860,5370,5370,5370,5370,0
|
|
20231129,182700,535141860,5370,5370,5370,5370,0
|
|
20231129,182600,535141860,5370,5370,5370,5370,0
|
|
20231129,182500,535141860,5370,5370,5370,5370,0
|
|
20231129,182400,535141860,5370,5370,5370,5370,0
|
|
20231129,182300,535141860,5370,5370,5370,5370,0
|
|
20231129,182200,535141860,5370,5370,5370,5370,0
|
|
20231129,182100,535141860,5370,5370,5370,5370,0
|
|
20231129,182000,535141860,5370,5370,5370,5370,0
|
|
20231129,181900,535141860,5370,5370,5370,5370,0
|
|
20231129,181800,535141860,5370,5370,5370,5370,0
|
|
20231129,181700,535141860,5370,5370,5370,5370,0
|
|
20231129,181600,535141860,5370,5370,5370,5370,0
|
|
20231129,181500,535141860,5370,5370,5370,5370,0
|
|
20231129,181400,535141860,5370,5370,5370,5370,0
|
|
20231129,181300,535141860,5370,5370,5370,5370,0
|
|
20231129,181200,535141860,5370,5370,5370,5370,0
|
|
20231129,181100,535141860,5370,5370,5370,5370,0
|
|
20231129,181000,535141860,5370,5370,5370,5370,0
|
|
20231129,180900,535141860,5370,5370,5370,5370,0
|
|
20231129,180800,535141860,5370,5370,5370,5370,0
|
|
20231129,180700,535141860,5370,5370,5370,5370,0
|
|
20231129,180600,535141860,5370,5370,5370,5370,0
|
|
20231129,180500,535141860,5370,5370,5370,5370,0
|
|
20231129,180400,535141860,5370,5370,5370,5370,0
|
|
20231129,180300,535141860,5370,5370,5370,5370,168
|
|
20231129,180200,535141860,5370,5370,5370,5370,0
|
|
20231129,180100,535141860,5370,5370,5370,5370,0
|
|
20231129,180000,535141860,5370,5370,5370,5370,0
|
|
20231129,175900,535141860,5370,5370,5370,5370,0
|
|
20231129,175800,535141860,5370,5370,5370,5370,0
|
|
20231129,175700,535141860,5370,5370,5370,5370,0
|
|
20231129,175600,535141860,5370,5370,5370,5370,0
|
|
20231129,175500,535141860,5370,5370,5370,5370,0
|
|
20231129,175400,535141860,5370,5370,5370,5370,0
|
|
20231129,175300,535141860,5370,5370,5370,5370,0
|
|
20231129,175200,535141860,5370,5370,5370,5370,0
|
|
20231129,175100,535141860,5370,5370,5370,5370,0
|
|
20231129,175000,535141860,5370,5370,5370,5370,0
|
|
20231129,174900,535141860,5370,5370,5370,5370,0
|
|
20231129,174800,535141860,5370,5370,5370,5370,0
|
|
20231129,174700,535141860,5370,5370,5370,5370,0
|
|
20231129,174600,535141860,5370,5370,5370,5370,0
|
|
20231129,174500,535141860,5370,5370,5370,5370,0
|
|
20231129,174400,535141860,5370,5370,5370,5370,0
|
|
20231129,174300,535141860,5370,5370,5370,5370,0
|
|
20231129,174200,535141860,5370,5370,5370,5370,0
|
|
20231129,174100,535141860,5370,5370,5370,5370,0
|
|
20231129,174000,535141860,5370,5370,5370,5370,0
|
|
20231129,173900,535141860,5370,5370,5370,5370,0
|
|
20231129,173800,535141860,5370,5370,5370,5370,0
|
|
20231129,173700,535141860,5370,5370,5370,5370,0
|
|
20231129,173600,535141860,5370,5370,5370,5370,0
|
|
20231129,173500,535141860,5370,5370,5370,5370,0
|
|
20231129,173400,535141860,5370,5370,5370,5370,0
|
|
20231129,173300,535141860,5370,5370,5370,5370,168
|
|
20231129,173200,535141860,5370,5370,5370,5370,0
|
|
20231129,173100,535141860,5370,5370,5370,5370,0
|
|
20231129,173000,535141860,5370,5370,5370,5370,0
|
|
20231129,172900,535141860,5370,5370,5370,5370,0
|
|
20231129,172800,535141860,5370,5370,5370,5370,0
|
|
20231129,172700,535141860,5370,5370,5370,5370,0
|
|
20231129,172600,535141860,5370,5370,5370,5370,0
|
|
20231129,172500,535141860,5370,5370,5370,5370,0
|
|
20231129,172400,535141860,5370,5370,5370,5370,0
|
|
20231129,172300,535141860,5370,5370,5370,5370,0
|
|
20231129,172200,535141860,5370,5370,5370,5370,0
|
|
20231129,172100,535141860,5370,5370,5370,5370,0
|
|
20231129,172000,535141860,5370,5370,5370,5370,0
|
|
20231129,171900,535141860,5370,5370,5370,5370,0
|
|
20231129,171800,535141860,5370,5370,5370,5370,0
|
|
20231129,171700,535141860,5370,5370,5370,5370,0
|
|
20231129,171600,535141860,5370,5370,5370,5370,0
|
|
20231129,171500,535141860,5370,5370,5370,5370,0
|
|
20231129,171400,535141860,5370,5370,5370,5370,0
|
|
20231129,171300,535141860,5370,5370,5370,5370,0
|
|
20231129,171200,535141860,5370,5370,5370,5370,0
|
|
20231129,171100,535141860,5370,5370,5370,5370,0
|
|
20231129,171000,535141860,5370,5370,5370,5370,0
|
|
20231129,170900,535141860,5370,5370,5370,5370,0
|
|
20231129,170800,535141860,5370,5370,5370,5370,0
|
|
20231129,170700,535141860,5370,5370,5370,5370,0
|
|
20231129,170600,535141860,5370,5370,5370,5370,0
|
|
20231129,170500,535141860,5370,5370,5370,5370,0
|
|
20231129,170400,535141860,5370,5370,5370,5370,0
|
|
20231129,170300,535141860,5370,5370,5370,5370,168
|
|
20231129,170200,535141860,5370,5370,5370,5370,0
|
|
20231129,170100,535141860,5370,5370,5370,5370,0
|
|
20231129,170000,535141860,5370,5370,5370,5370,0
|
|
20231129,165900,535141860,5370,5370,5370,5370,0
|
|
20231129,165800,535141860,5370,5370,5370,5370,0
|
|
20231129,165700,535141860,5370,5370,5370,5370,0
|
|
20231129,165600,535141860,5370,5370,5370,5370,0
|
|
20231129,165500,535141860,5370,5370,5370,5370,0
|
|
20231129,165400,535141860,5370,5370,5370,5370,0
|
|
20231129,165300,535141860,5370,5370,5370,5370,0
|
|
20231129,165200,535141860,5370,5370,5370,5370,0
|
|
20231129,165100,535141860,5370,5370,5370,5370,0
|
|
20231129,165000,535141860,5370,5370,5370,5370,0
|
|
20231129,164900,535141860,5370,5370,5370,5370,0
|
|
20231129,164800,535141860,5370,5370,5370,5370,0
|
|
20231129,164700,535141860,5370,5370,5370,5370,0
|
|
20231129,164600,535141860,5370,5370,5370,5370,0
|
|
20231129,164500,535141860,5370,5370,5370,5370,0
|
|
20231129,164400,535141860,5370,5370,5370,5370,0
|
|
20231129,164300,535141860,5370,5370,5370,5370,0
|
|
20231129,164200,535141860,5370,5370,5370,5370,0
|
|
20231129,164100,535141860,5370,5370,5370,5370,0
|
|
20231129,164000,535141860,5370,5370,5370,5370,0
|
|
20231129,163900,535141860,5370,5370,5370,5370,0
|
|
20231129,163800,535141860,5370,5370,5370,5370,0
|
|
20231129,163700,535141860,5370,5370,5370,5370,0
|
|
20231129,163600,535141860,5370,5370,5370,5370,0
|
|
20231129,163500,535141860,5370,5370,5370,5370,0
|
|
20231129,163400,535141860,5370,5370,5370,5370,0
|
|
20231129,163300,535141860,5370,5370,5370,5370,168
|
|
20231129,163200,535141860,5370,5370,5370,5370,0
|
|
20231129,163100,535141860,5370,5370,5370,5370,0
|
|
20231129,163000,535141860,5370,5370,5370,5370,0
|
|
20231129,162900,535141860,5370,5370,5370,5370,0
|
|
20231129,162800,535141860,5370,5370,5370,5370,0
|
|
20231129,162700,535141860,5370,5370,5370,5370,0
|
|
20231129,162600,535141860,5370,5370,5370,5370,0
|
|
20231129,162500,535141860,5370,5370,5370,5370,0
|
|
20231129,162400,535141860,5370,5370,5370,5370,0
|
|
20231129,162300,535141860,5370,5370,5370,5370,0
|
|
20231129,162200,535141860,5370,5370,5370,5370,0
|
|
20231129,162100,535141860,5370,5370,5370,5370,0
|
|
20231129,162000,535141860,5370,5370,5370,5370,0
|
|
20231129,161900,535141860,5370,5370,5370,5370,0
|
|
20231129,161800,535141860,5370,5370,5370,5370,0
|
|
20231129,161700,535141860,5370,5370,5370,5370,0
|
|
20231129,161600,535141860,5370,5370,5370,5370,0
|
|
20231129,161500,535141860,5370,5370,5370,5370,0
|
|
20231129,161400,535141860,5370,5370,5370,5370,0
|
|
20231129,161300,535141860,5370,5370,5370,5370,0
|
|
20231129,161200,535141860,5370,5370,5370,5370,0
|
|
20231129,161100,535141860,5370,5370,5370,5370,0
|
|
20231129,161000,535141860,5370,5370,5370,5370,0
|
|
20231129,160900,535141860,5370,5370,5370,5370,0
|
|
20231129,160800,535141860,5370,5370,5370,5370,0
|
|
20231129,160700,535141860,5370,5370,5370,5370,0
|
|
20231129,160600,535141860,5370,5370,5370,5370,0
|
|
20231129,160500,535141860,5370,5370,5370,5370,0
|
|
20231129,160400,535141860,5370,5370,5370,5370,0
|
|
20231129,160300,535141860,5370,5370,5370,5370,168
|
|
20231129,160200,535141860,5370,5370,5370,5370,0
|
|
20231129,160100,535141860,5370,5370,5370,5370,0
|
|
20231129,160000,535141860,5370,5370,5370,5370,0
|
|
20231129,155900,535141860,5370,5370,5370,5370,0
|
|
20231129,155800,535141860,5370,5370,5370,5370,0
|
|
20231129,155700,535141860,5370,5370,5370,5370,0
|
|
20231129,155600,535141860,5370,5370,5370,5370,0
|
|
20231129,155500,535141860,5370,5370,5370,5370,0
|
|
20231129,155400,535141860,5370,5370,5370,5370,0
|
|
20231129,155300,535141860,5370,5370,5370,5370,0
|
|
20231129,155200,535141860,5370,5370,5370,5370,0
|
|
20231129,155100,535141860,5370,5370,5370,5370,0
|
|
20231129,155000,535141860,5370,5370,5370,5370,0
|
|
20231129,154900,535141860,5370,5370,5370,5370,0
|
|
20231129,154800,535141860,5370,5370,5370,5370,0
|
|
20231129,154700,535141860,5370,5370,5370,5370,0
|
|
20231129,154600,535141860,5370,5370,5370,5370,0
|
|
20231129,154500,535141860,5370,5370,5370,5370,0
|
|
20231129,154400,535141860,5370,5370,5370,5370,0
|
|
20231129,154300,535141860,5370,5370,5370,5370,0
|
|
20231129,154200,535141860,5370,5370,5370,5370,0
|
|
20231129,154100,535141860,5370,5370,5370,5370,0
|
|
20231129,154000,535141860,5370,5370,5370,5370,0
|
|
20231129,153900,535141860,5370,5370,5370,5370,0
|
|
20231129,153800,535141860,5370,5370,5370,5370,0
|
|
20231129,153700,535141860,5370,5370,5370,5370,0
|
|
20231129,153600,535141860,5370,5370,5370,5370,0
|
|
20231129,153500,535141860,5370,5370,5370,5370,0
|
|
20231129,153400,535141860,5370,5370,5370,5370,0
|
|
20231129,153300,535141860,5370,5370,5370,5370,168
|
|
20231129,153200,535141860,5370,5370,5370,5370,0
|
|
20231129,153100,535141860,5370,5370,5370,5370,0
|
|
20231129,153000,535141860,5370,5370,5370,5370,168
|
|
20231129,152900,534239700,5390,5390,5390,5390,0
|
|
20231129,152800,534239700,5390,5390,5390,5390,0
|
|
20231129,152700,534239700,5390,5390,5390,5390,0
|
|
20231129,152600,534239700,5390,5390,5390,5390,0
|
|
20231129,152500,534239700,5390,5390,5390,5390,0
|
|
20231129,152400,534239700,5390,5390,5390,5390,0
|
|
20231129,152300,534239700,5390,5390,5390,5390,0
|
|
20231129,152200,534239700,5390,5390,5390,5390,0
|
|
20231129,152100,534239700,5390,5390,5390,5390,0
|
|
20231129,152000,534239700,5390,5390,5390,5390,0
|
|
20231129,151900,534239700,5390,5380,5390,5350,1276
|
|
20231129,151800,527411610,5360,5380,5380,5360,24
|
|
20231129,151700,527282930,5400,5400,5400,5400,0
|
|
20231129,151600,527282930,5400,5400,5400,5400,1
|
|
20231129,151500,527277530,5360,5360,5410,5350,2107
|
|
20231129,151400,515996640,5360,5360,5360,5360,730
|
|
20231129,151300,512083840,5360,5390,5390,5360,293
|
|
20231129,151200,510513330,5370,5400,5400,5360,36016
|
|
20231129,151100,316080800,5410,5370,5410,5370,4
|
|
20231129,151000,316059280,5380,5380,5380,5380,4
|
|
20231129,150900,316037760,5410,5410,5410,5410,1
|
|
20231129,150800,316032350,5380,5380,5380,5380,0
|
|
20231129,150700,316032350,5380,5380,5380,5380,0
|
|
20231129,150600,316032350,5380,5370,5380,5370,237
|
|
20231129,150500,314759000,5360,5360,5360,5360,0
|
|
20231129,150400,314759000,5360,5360,5360,5360,0
|
|
20231129,150300,314759000,5360,5360,5360,5360,18
|
|
20231129,150200,314662520,5370,5370,5370,5370,0
|
|
20231129,150100,314662520,5370,5370,5370,5370,5
|
|
20231129,150000,314635670,5360,5360,5360,5360,4
|
|
20231129,145900,314614230,5360,5360,5360,5360,18
|
|
20231129,145800,314517750,5370,5370,5370,5370,21
|
|
20231129,145700,314404980,5360,5370,5370,5360,386
|
|
20231129,145600,312335900,5360,5360,5360,5360,0
|
|
20231129,145500,312335900,5360,5360,5360,5360,0
|
|
20231129,145400,312335900,5360,5360,5360,5360,17
|
|
20231129,145300,312244780,5370,5370,5370,5370,0
|
|
20231129,145200,312244780,5370,5370,5370,5370,0
|
|
20231129,145100,312244780,5370,5370,5370,5370,0
|
|
20231129,145000,312244780,5370,5370,5370,5370,0
|
|
20231129,144900,312244780,5370,5370,5370,5370,198
|
|
20231129,144800,311181520,5370,5370,5370,5370,15
|
|
20231129,144700,311100970,5360,5370,5370,5360,119
|
|
20231129,144600,310462190,5370,5370,5370,5370,456
|
|
20231129,144500,308013470,5360,5360,5360,5360,0
|
|
20231129,144400,308013470,5360,5360,5360,5360,41
|
|
20231129,144300,307793710,5360,5370,5370,5360,200
|
|
20231129,144200,306719810,5370,5370,5370,5370,0
|
|
20231129,144100,306719810,5370,5370,5370,5370,0
|
|
20231129,144000,306719810,5370,5370,5370,5370,0
|
|
20231129,143900,306719810,5370,5370,5370,5370,0
|
|
20231129,143800,306719810,5370,5370,5370,5370,302
|
|
20231129,143700,305098070,5380,5380,5380,5380,0
|
|
20231129,143600,305098070,5380,5380,5380,5380,0
|
|
20231129,143500,305098070,5380,5380,5380,5380,0
|
|
20231129,143400,305098070,5380,5380,5380,5380,0
|
|
20231129,143300,305098070,5380,5380,5380,5380,0
|
|
20231129,143200,305098070,5380,5380,5380,5380,0
|
|
20231129,143100,305098070,5380,5380,5380,5380,0
|
|
20231129,143000,305098070,5380,5380,5380,5380,0
|
|
20231129,142900,305098070,5380,5380,5380,5380,0
|
|
20231129,142800,305098070,5380,5370,5380,5370,102
|
|
20231129,142700,304550320,5380,5370,5380,5370,482
|
|
20231129,142600,301961970,5360,5360,5360,5360,789
|
|
20231129,142500,297732930,5360,5360,5360,5360,3
|
|
20231129,142400,297716850,5360,5360,5360,5360,0
|
|
20231129,142300,297716850,5360,5360,5360,5360,305
|
|
20231129,142200,296082050,5360,5360,5360,5360,39
|
|
20231129,142100,295873010,5390,5390,5390,5390,20
|
|
20231129,142000,295765210,5390,5390,5390,5390,0
|
|
20231129,141900,295765210,5390,5390,5390,5390,1
|
|
20231129,141800,295759820,5370,5370,5370,5370,38
|
|
20231129,141700,295555760,5390,5350,5390,5350,112
|
|
20231129,141600,294956520,5350,5350,5350,5350,40
|
|
20231129,141500,294742520,5350,5350,5350,5350,817
|
|
20231129,141400,290371570,5360,5360,5360,5360,859
|
|
20231129,141300,285767330,5360,5360,5360,5360,0
|
|
20231129,141200,285767330,5360,5360,5360,5360,188
|
|
20231129,141100,284759650,5380,5380,5380,5370,1405
|
|
20231129,141000,277203540,5430,5430,5430,5430,0
|
|
20231129,140900,277203540,5430,5430,5430,5430,0
|
|
20231129,140800,277203540,5430,5430,5430,5430,0
|
|
20231129,140700,277203540,5430,5430,5430,5430,0
|
|
20231129,140600,277203540,5430,5430,5430,5430,0
|
|
20231129,140500,277203540,5430,5430,5430,5430,0
|
|
20231129,140400,277203540,5430,5430,5430,5430,0
|
|
20231129,140300,277203540,5430,5430,5430,5430,2
|
|
20231129,140200,277192680,5380,5380,5380,5380,231
|
|
20231129,140100,275949900,5370,5370,5370,5370,111
|
|
20231129,140000,275353830,5370,5390,5390,5370,152
|
|
20231129,135900,274537210,5380,5390,5390,5380,122
|
|
20231129,135800,273880790,5390,5390,5390,5390,0
|
|
20231129,135700,273880790,5390,5390,5390,5390,0
|
|
20231129,135600,273880790,5390,5410,5410,5390,5037
|
|
20231129,135500,246645320,5410,5410,5410,5410,50
|
|
20231129,135400,246374820,5430,5430,5430,5430,0
|
|
20231129,135300,246374820,5430,5430,5430,5430,0
|
|
20231129,135200,246374820,5430,5430,5430,5430,0
|
|
20231129,135100,246374820,5430,5430,5430,5430,1
|
|
20231129,135000,246369390,5410,5410,5410,5410,0
|
|
20231129,134900,246369390,5410,5420,5420,5410,533
|
|
20231129,134800,243481470,5420,5420,5420,5420,205
|
|
20231129,134700,242370370,5420,5420,5420,5420,300
|
|
20231129,134600,240744370,5410,5410,5410,5410,575
|
|
20231129,134500,237633620,5400,5410,5450,5400,5985
|
|
20231129,134400,205075970,5410,5410,5410,5410,0
|
|
20231129,134300,205075970,5410,5410,5410,5410,5
|
|
20231129,134200,205048920,5420,5420,5420,5420,0
|
|
20231129,134100,205048920,5420,5420,5420,5420,0
|
|
20231129,134000,205048920,5420,5420,5420,5420,0
|
|
20231129,133900,205048920,5420,5420,5420,5420,0
|
|
20231129,133800,205048920,5420,5420,5420,5420,1
|
|
20231129,133700,205043500,5390,5390,5390,5390,0
|
|
20231129,133600,205043500,5390,5390,5390,5390,0
|
|
20231129,133500,205043500,5390,5390,5390,5390,0
|
|
20231129,133400,205043500,5390,5390,5390,5390,0
|
|
20231129,133300,205043500,5390,5390,5390,5390,0
|
|
20231129,133200,205043500,5390,5390,5390,5390,0
|
|
20231129,133100,205043500,5390,5390,5390,5390,0
|
|
20231129,133000,205043500,5390,5390,5390,5390,20
|
|
20231129,132900,204935700,5440,5440,5440,5440,0
|
|
20231129,132800,204935700,5440,5440,5440,5440,0
|
|
20231129,132700,204935700,5440,5440,5440,5440,0
|
|
20231129,132600,204935700,5440,5440,5440,5440,0
|
|
20231129,132500,204935700,5440,5440,5440,5440,1
|
|
20231129,132400,204930260,5390,5390,5390,5390,0
|
|
20231129,132300,204930260,5390,5390,5390,5390,0
|
|
20231129,132200,204930260,5390,5390,5390,5390,0
|
|
20231129,132100,204930260,5390,5390,5390,5390,0
|
|
20231129,132000,204930260,5390,5390,5390,5390,0
|
|
20231129,131900,204930260,5390,5390,5390,5390,0
|
|
20231129,131800,204930260,5390,5390,5390,5390,1051
|
|
20231129,131700,199265370,5390,5390,5390,5390,115
|
|
20231129,131600,198645520,5410,5410,5410,5410,0
|
|
20231129,131500,198645520,5410,5410,5410,5410,85
|
|
20231129,131400,198185670,5420,5410,5420,5410,2
|
|
20231129,131300,198174840,5410,5410,5410,5410,126
|
|
20231129,131200,197493180,5430,5430,5430,5430,0
|
|
20231129,131100,197493180,5430,5430,5430,5430,0
|
|
20231129,131000,197493180,5430,5440,5440,5430,119
|
|
20231129,130900,196846810,5460,5460,5460,5460,0
|
|
20231129,130800,196846810,5460,5460,5460,5460,0
|
|
20231129,130700,196846810,5460,5450,5460,5450,430
|
|
20231129,130600,194501370,5400,5400,5440,5400,3570
|
|
20231129,130500,175147500,5440,5430,5440,5430,916
|
|
20231129,130400,170165700,5410,5400,5410,5400,406
|
|
20231129,130300,167970340,5400,5400,5400,5400,0
|
|
20231129,130200,167970340,5400,5400,5400,5400,0
|
|
20231129,130100,167970340,5400,5400,5400,5400,0
|
|
20231129,130000,167970340,5400,5400,5400,5400,0
|
|
20231129,125900,167970340,5400,5400,5400,5400,0
|
|
20231129,125800,167970340,5400,5410,5410,5400,2005
|
|
20231129,125700,157143290,5410,5410,5410,5410,0
|
|
20231129,125600,157143290,5410,5430,5430,5410,6
|
|
20231129,125500,157110810,5420,5420,5420,5420,0
|
|
20231129,125400,157110810,5420,5410,5420,5410,1504
|
|
20231129,125300,148960110,5410,5410,5410,5410,5
|
|
20231129,125200,148933060,5410,5410,5410,5410,10
|
|
20231129,125100,148878960,5410,5410,5410,5410,0
|
|
20231129,125000,148878960,5410,5410,5410,5410,223
|
|
20231129,124900,147672530,5410,5410,5410,5410,111
|
|
20231129,124800,147072020,5400,5400,5400,5400,0
|
|
20231129,124700,147072020,5400,5400,5400,5400,0
|
|
20231129,124600,147072020,5400,5400,5400,5400,84
|
|
20231129,124500,146618420,5400,5390,5400,5390,916
|
|
20231129,124400,141675050,5380,5380,5380,5380,498
|
|
20231129,124300,138995810,5380,5380,5380,5380,0
|
|
20231129,124200,138995810,5380,5380,5380,5380,0
|
|
20231129,124100,138995810,5380,5380,5380,5380,1
|
|
20231129,124000,138990430,5380,5380,5380,5380,0
|
|
20231129,123900,138990430,5380,5380,5380,5380,0
|
|
20231129,123800,138990430,5380,5380,5380,5380,100
|
|
20231129,123700,138452430,5380,5370,5380,5370,188
|
|
20231129,123600,137442860,5370,5360,5370,5360,120
|
|
20231129,123500,136798540,5360,5370,5370,5360,114
|
|
20231129,123400,136186390,5370,5370,5370,5370,0
|
|
20231129,123300,136186390,5370,5370,5370,5370,10
|
|
20231129,123200,136132690,5360,5360,5360,5360,0
|
|
20231129,123100,136132690,5360,5360,5360,5360,0
|
|
20231129,123000,136132690,5360,5360,5360,5360,4
|
|
20231129,122900,136111250,5360,5360,5360,5360,167
|
|
20231129,122800,135216130,5360,5360,5360,5360,30
|
|
20231129,122700,135055330,5360,5360,5360,5360,25
|
|
20231129,122600,134921330,5350,5360,5360,5350,311
|
|
20231129,122500,133254570,5370,5370,5370,5370,819
|
|
20231129,122400,128856540,5370,5370,5370,5370,0
|
|
20231129,122300,128856540,5370,5380,5380,5370,940
|
|
20231129,122200,123805570,5380,5380,5380,5380,0
|
|
20231129,122100,123805570,5380,5380,5380,5380,0
|
|
20231129,122000,123805570,5380,5380,5380,5380,0
|
|
20231129,121900,123805570,5380,5380,5380,5380,0
|
|
20231129,121800,123805570,5380,5380,5380,5380,0
|
|
20231129,121700,123805570,5380,5380,5380,5380,0
|
|
20231129,121600,123805570,5380,5380,5380,5380,0
|
|
20231129,121500,123805570,5380,5380,5380,5380,0
|
|
20231129,121400,123805570,5380,5380,5380,5380,0
|
|
20231129,121300,123805570,5380,5380,5380,5380,0
|
|
20231129,121200,123805570,5380,5380,5380,5380,9
|
|
20231129,121100,123757150,5380,5380,5380,5380,0
|
|
20231129,121000,123757150,5380,5380,5380,5380,0
|
|
20231129,120900,123757150,5380,5380,5380,5380,0
|
|
20231129,120800,123757150,5380,5380,5380,5380,0
|
|
20231129,120700,123757150,5380,5380,5380,5380,0
|
|
20231129,120600,123757150,5380,5380,5380,5380,0
|
|
20231129,120500,123757150,5380,5380,5380,5380,0
|
|
20231129,120400,123757150,5380,5380,5380,5380,100
|
|
20231129,120300,123219150,5370,5370,5370,5370,0
|
|
20231129,120200,123219150,5370,5370,5370,5370,0
|
|
20231129,120100,123219150,5370,5370,5370,5370,0
|
|
20231129,120000,123219150,5370,5370,5370,5370,1
|
|
20231129,115900,123213780,5380,5380,5380,5380,0
|
|
20231129,115800,123213780,5380,5380,5380,5380,0
|
|
20231129,115700,123213780,5380,5380,5380,5380,1
|
|
20231129,115600,123208400,5380,5380,5380,5380,0
|
|
20231129,115500,123208400,5380,5380,5380,5380,0
|
|
20231129,115400,123208400,5380,5380,5380,5380,5
|
|
20231129,115300,123181500,5380,5380,5380,5380,0
|
|
20231129,115200,123181500,5380,5380,5380,5380,10
|
|
20231129,115100,123127700,5380,5380,5380,5380,0
|
|
20231129,115000,123127700,5380,5380,5380,5380,0
|
|
20231129,114900,123127700,5380,5380,5380,5380,0
|
|
20231129,114800,123127700,5380,5380,5380,5380,0
|
|
20231129,114700,123127700,5380,5380,5380,5380,100
|
|
20231129,114600,122589700,5380,5380,5380,5380,0
|
|
20231129,114500,122589700,5380,5380,5380,5380,2
|
|
20231129,114400,122578940,5380,5380,5380,5380,0
|
|
20231129,114300,122578940,5380,5380,5380,5380,32
|
|
20231129,114200,122406780,5380,5380,5380,5380,0
|
|
20231129,114100,122406780,5380,5380,5380,5380,211
|
|
20231129,114000,121271600,5380,5380,5380,5380,0
|
|
20231129,113900,121271600,5380,5380,5380,5380,0
|
|
20231129,113800,121271600,5380,5380,5380,5380,1
|
|
20231129,113700,121266220,5380,5380,5380,5380,0
|
|
20231129,113600,121266220,5380,5380,5380,5380,0
|
|
20231129,113500,121266220,5380,5400,5400,5380,1226
|
|
20231129,113400,114667040,5400,5400,5400,5400,0
|
|
20231129,113300,114667040,5400,5400,5400,5400,0
|
|
20231129,113200,114667040,5400,5400,5400,5400,0
|
|
20231129,113100,114667040,5400,5400,5400,5400,0
|
|
20231129,113000,114667040,5400,5400,5400,5400,0
|
|
20231129,112900,114667040,5400,5400,5400,5400,0
|
|
20231129,112800,114667040,5400,5400,5400,5400,440
|
|
20231129,112700,112291040,5400,5400,5400,5400,0
|
|
20231129,112600,112291040,5400,5400,5400,5400,0
|
|
20231129,112500,112291040,5400,5400,5400,5400,120
|
|
20231129,112400,111643040,5410,5410,5410,5410,0
|
|
20231129,112300,111643040,5410,5410,5410,5410,0
|
|
20231129,112200,111643040,5410,5410,5410,5410,1
|
|
20231129,112100,111637630,5410,5410,5410,5410,0
|
|
20231129,112000,111637630,5410,5410,5410,5410,2
|
|
20231129,111900,111626810,5410,5410,5410,5410,1
|
|
20231129,111800,111621400,5420,5420,5420,5420,0
|
|
20231129,111700,111621400,5420,5420,5420,5420,0
|
|
20231129,111600,111621400,5420,5420,5420,5420,1
|
|
20231129,111500,111615980,5380,5380,5380,5380,0
|
|
20231129,111400,111615980,5380,5380,5380,5380,0
|
|
20231129,111300,111615980,5380,5390,5390,5380,140
|
|
20231129,111200,110861430,5390,5390,5390,5390,1
|
|
20231129,111100,110856040,5400,5400,5400,5400,410
|
|
20231129,111000,108642040,5380,5380,5380,5380,0
|
|
20231129,110900,108642040,5380,5380,5380,5380,0
|
|
20231129,110800,108642040,5380,5390,5390,5380,1500
|
|
20231129,110700,100567380,5400,5400,5400,5400,0
|
|
20231129,110600,100567380,5400,5400,5400,5400,5
|
|
20231129,110500,100540380,5400,5400,5400,5400,0
|
|
20231129,110400,100540380,5400,5400,5400,5400,0
|
|
20231129,110300,100540380,5400,5400,5400,5400,1
|
|
20231129,110200,100534980,5400,5400,5400,5400,0
|
|
20231129,110100,100534980,5400,5400,5400,5400,0
|
|
20231129,110000,100534980,5400,5400,5400,5400,10
|
|
20231129,105900,100480980,5400,5400,5400,5400,0
|
|
20231129,105800,100480980,5400,5400,5400,5400,0
|
|
20231129,105700,100480980,5400,5400,5400,5400,0
|
|
20231129,105600,100480980,5400,5400,5400,5400,20
|
|
20231129,105500,100372980,5400,5400,5400,5400,0
|
|
20231129,105400,100372980,5400,5400,5400,5400,577
|
|
20231129,105300,97257180,5420,5420,5420,5420,0
|
|
20231129,105200,97257180,5420,5410,5420,5410,112
|
|
20231129,105100,96650150,5400,5400,5400,5400,0
|
|
20231129,105000,96650150,5400,5410,5410,5400,214
|
|
20231129,104900,95493550,5410,5420,5420,5410,1590
|
|
20231129,104800,86880880,5420,5420,5420,5420,2
|
|
20231129,104700,86870040,5440,5440,5440,5440,1
|
|
20231129,104600,86864600,5430,5430,5430,5430,0
|
|
20231129,104500,86864600,5430,5430,5430,5430,0
|
|
20231129,104400,86864600,5430,5430,5430,5430,0
|
|
20231129,104300,86864600,5430,5430,5430,5430,0
|
|
20231129,104200,86864600,5430,5430,5430,5430,0
|
|
20231129,104100,86864600,5430,5430,5430,5430,7
|
|
20231129,104000,86826590,5440,5440,5440,5440,1
|
|
20231129,103900,86821150,5420,5420,5420,5420,0
|
|
20231129,103800,86821150,5420,5420,5420,5420,0
|
|
20231129,103700,86821150,5420,5420,5420,5420,1
|
|
20231129,103600,86815730,5450,5450,5450,5450,0
|
|
20231129,103500,86815730,5450,5450,5450,5450,0
|
|
20231129,103400,86815730,5450,5450,5450,5450,0
|
|
20231129,103300,86815730,5450,5450,5450,5450,114
|
|
20231129,103200,86194430,5450,5450,5450,5450,0
|
|
20231129,103100,86194430,5450,5450,5450,5450,1
|
|
20231129,103000,86188980,5420,5420,5420,5420,0
|
|
20231129,102900,86188980,5420,5430,5430,5420,337
|
|
20231129,102800,84362430,5430,5430,5430,5430,0
|
|
20231129,102700,84362430,5430,5430,5430,5430,100
|
|
20231129,102600,83819430,5460,5460,5460,5460,0
|
|
20231129,102500,83819430,5460,5460,5460,5460,0
|
|
20231129,102400,83819430,5460,5460,5460,5460,0
|
|
20231129,102300,83819430,5460,5460,5460,5460,0
|
|
20231129,102200,83819430,5460,5460,5460,5460,0
|
|
20231129,102100,83819430,5460,5460,5460,5460,0
|
|
20231129,102000,83819430,5460,5460,5460,5460,0
|
|
20231129,101900,83819430,5460,5460,5460,5460,0
|
|
20231129,101800,83819430,5460,5460,5460,5460,0
|
|
20231129,101700,83819430,5460,5460,5460,5460,0
|
|
20231129,101600,83819430,5460,5460,5460,5460,4
|
|
20231129,101500,83797590,5460,5460,5460,5460,0
|
|
20231129,101400,83797590,5460,5460,5460,5460,0
|
|
20231129,101300,83797590,5460,5460,5460,5460,0
|
|
20231129,101200,83797590,5460,5460,5460,5460,0
|
|
20231129,101100,83797590,5460,5460,5460,5460,0
|
|
20231129,101000,83797590,5460,5460,5460,5460,12
|
|
20231129,100900,83732070,5460,5460,5460,5460,0
|
|
20231129,100800,83732070,5460,5460,5460,5460,0
|
|
20231129,100700,83732070,5460,5460,5460,5460,0
|
|
20231129,100600,83732070,5460,5460,5460,5460,50
|
|
20231129,100500,83459070,5460,5460,5460,5460,0
|
|
20231129,100400,83459070,5460,5460,5460,5460,0
|
|
20231129,100300,83459070,5460,5460,5460,5460,0
|
|
20231129,100200,83459070,5460,5460,5460,5460,183
|
|
20231129,100100,82459890,5420,5420,5420,5420,808
|
|
20231129,100000,78080530,5420,5420,5420,5420,121
|
|
20231129,095900,77424710,5420,5420,5420,5420,35
|
|
20231129,095800,77235010,5420,5420,5420,5420,0
|
|
20231129,095700,77235010,5420,5420,5420,5420,0
|
|
20231129,095600,77235010,5420,5420,5420,5420,147
|
|
20231129,095500,76438270,5420,5470,5470,5420,33
|
|
20231129,095400,76259360,5430,5430,5430,5430,0
|
|
20231129,095300,76259360,5430,5430,5430,5430,301
|
|
20231129,095200,74624930,5430,5430,5430,5430,0
|
|
20231129,095100,74624930,5430,5430,5430,5430,0
|
|
20231129,095000,74624930,5430,5430,5430,5430,0
|
|
20231129,094900,74624930,5430,5430,5430,5430,0
|
|
20231129,094800,74624930,5430,5430,5430,5430,0
|
|
20231129,094700,74624930,5430,5430,5430,5430,0
|
|
20231129,094600,74624930,5430,5430,5430,5430,6
|
|
20231129,094500,74592350,5420,5420,5420,5420,0
|
|
20231129,094400,74592350,5420,5420,5420,5420,0
|
|
20231129,094300,74592350,5420,5420,5420,5420,0
|
|
20231129,094200,74592350,5420,5420,5420,5420,256
|
|
20231129,094100,73204830,5400,5400,5400,5400,0
|
|
20231129,094000,73204830,5400,5400,5400,5400,0
|
|
20231129,093900,73204830,5400,5400,5400,5400,0
|
|
20231129,093800,73204830,5400,5420,5420,5400,11
|
|
20231129,093700,73145230,5420,5440,5440,5420,782
|
|
20231129,093600,68893470,5440,5440,5440,5440,10
|
|
20231129,093500,68839070,5400,5400,5400,5400,0
|
|
20231129,093400,68839070,5400,5430,5430,5400,1530
|
|
20231129,093300,60562550,5430,5440,5440,5430,617
|
|
20231129,093200,57208620,5440,5440,5440,5440,232
|
|
20231129,093100,55946540,5450,5450,5450,5440,204
|
|
20231129,093000,54835240,5450,5450,5450,5450,115
|
|
20231129,092900,54208490,5470,5500,5500,5450,4255
|
|
20231129,092800,30920670,5520,5520,5520,5520,0
|
|
20231129,092700,30920670,5520,5520,5520,5520,0
|
|
20231129,092600,30920670,5520,5520,5520,5520,0
|
|
20231129,092500,30920670,5520,5520,5520,5520,0
|
|
20231129,092400,30920670,5520,5520,5520,5520,0
|
|
20231129,092300,30920670,5520,5520,5520,5520,43
|
|
20231129,092200,30683310,5520,5510,5520,5510,786
|
|
20231129,092100,26346000,5490,5490,5490,5490,0
|
|
20231129,092000,26346000,5490,5490,5490,5490,10
|
|
20231129,091900,26291100,5500,5500,5500,5500,1000
|
|
20231129,091800,20791100,5490,5490,5490,5490,0
|
|
20231129,091700,20791100,5490,5490,5490,5490,0
|
|
20231129,091600,20791100,5490,5490,5490,5490,151
|
|
20231129,091500,19962110,5500,5500,5500,5500,0
|
|
20231129,091400,19962110,5500,5500,5500,5500,1
|
|
20231129,091300,19956610,5500,5500,5500,5500,1
|
|
20231129,091200,19951110,5500,5500,5500,5500,0
|
|
20231129,091100,19951110,5500,5500,5500,5500,140
|
|
20231129,091000,19181110,5500,5500,5500,5500,1398
|
|
20231129,090900,11492110,5500,5500,5500,5500,30
|
|
20231129,090800,11327110,5500,5500,5500,5500,0
|
|
20231129,090700,11327110,5500,5500,5500,5500,10
|
|
20231129,090600,11272110,5500,5500,5500,5500,470
|
|
20231129,090500,8687110,5500,5500,5500,5500,0
|
|
20231129,090400,8687110,5500,5500,5500,5500,0
|
|
20231129,090300,8687110,5500,5500,5500,5500,1000
|
|
20231129,090200,3187110,5480,5480,5480,5480,1
|
|
20231129,090100,3181630,5480,5480,5480,5470,230
|
|
20231129,090000,1921280,5380,5350,5380,5350,359
|