647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,194400,248169100,5340,5340,5340,5340,2297
|
|
20231128,194300,248169100,5340,5340,5340,5340,0
|
|
20231128,194200,248169100,5340,5340,5340,5340,0
|
|
20231128,194100,248169100,5340,5340,5340,5340,0
|
|
20231128,194000,248169100,5340,5340,5340,5340,0
|
|
20231128,193900,248169100,5340,5340,5340,5340,0
|
|
20231128,193800,248169100,5340,5340,5340,5340,0
|
|
20231128,193700,248169100,5340,5340,5340,5340,0
|
|
20231128,193600,248169100,5340,5340,5340,5340,0
|
|
20231128,193500,248169100,5340,5340,5340,5340,0
|
|
20231128,193400,248169100,5340,5340,5340,5340,0
|
|
20231128,193300,248169100,5340,5340,5340,5340,0
|
|
20231128,193200,248169100,5340,5340,5340,5340,0
|
|
20231128,193100,248169100,5340,5340,5340,5340,0
|
|
20231128,193000,248169100,5340,5340,5340,5340,0
|
|
20231128,192900,248169100,5340,5340,5340,5340,0
|
|
20231128,192800,248169100,5340,5340,5340,5340,0
|
|
20231128,192700,248169100,5340,5340,5340,5340,0
|
|
20231128,192600,248169100,5340,5340,5340,5340,0
|
|
20231128,192500,248169100,5340,5340,5340,5340,0
|
|
20231128,192400,248169100,5340,5340,5340,5340,0
|
|
20231128,192300,248169100,5340,5340,5340,5340,0
|
|
20231128,192200,248169100,5340,5340,5340,5340,0
|
|
20231128,192100,248169100,5340,5340,5340,5340,0
|
|
20231128,192000,248169100,5340,5340,5340,5340,0
|
|
20231128,191900,248169100,5340,5340,5340,5340,0
|
|
20231128,191800,248169100,5340,5340,5340,5340,0
|
|
20231128,191700,248169100,5340,5340,5340,5340,0
|
|
20231128,191600,248169100,5340,5340,5340,5340,0
|
|
20231128,191500,248169100,5340,5340,5340,5340,0
|
|
20231128,191400,248169100,5340,5340,5340,5340,2297
|
|
20231128,191300,248169100,5340,5340,5340,5340,0
|
|
20231128,191200,248169100,5340,5340,5340,5340,0
|
|
20231128,191100,248169100,5340,5340,5340,5340,0
|
|
20231128,191000,248169100,5340,5340,5340,5340,0
|
|
20231128,190900,248169100,5340,5340,5340,5340,0
|
|
20231128,190800,248169100,5340,5340,5340,5340,0
|
|
20231128,190700,248169100,5340,5340,5340,5340,0
|
|
20231128,190600,248169100,5340,5340,5340,5340,0
|
|
20231128,190500,248169100,5340,5340,5340,5340,0
|
|
20231128,190400,248169100,5340,5340,5340,5340,0
|
|
20231128,190300,248169100,5340,5340,5340,5340,0
|
|
20231128,190200,248169100,5340,5340,5340,5340,0
|
|
20231128,190100,248169100,5340,5340,5340,5340,0
|
|
20231128,190000,248169100,5340,5340,5340,5340,0
|
|
20231128,185900,248169100,5340,5340,5340,5340,0
|
|
20231128,185800,248169100,5340,5340,5340,5340,0
|
|
20231128,185700,248169100,5340,5340,5340,5340,0
|
|
20231128,185600,248169100,5340,5340,5340,5340,0
|
|
20231128,185500,248169100,5340,5340,5340,5340,0
|
|
20231128,185400,248169100,5340,5340,5340,5340,0
|
|
20231128,185300,248169100,5340,5340,5340,5340,0
|
|
20231128,185200,248169100,5340,5340,5340,5340,0
|
|
20231128,185100,248169100,5340,5340,5340,5340,0
|
|
20231128,185000,248169100,5340,5340,5340,5340,0
|
|
20231128,184900,248169100,5340,5340,5340,5340,0
|
|
20231128,184800,248169100,5340,5340,5340,5340,0
|
|
20231128,184700,248169100,5340,5340,5340,5340,0
|
|
20231128,184600,248169100,5340,5340,5340,5340,0
|
|
20231128,184500,248169100,5340,5340,5340,5340,0
|
|
20231128,184400,248169100,5340,5340,5340,5340,2297
|
|
20231128,184300,248169100,5340,5340,5340,5340,0
|
|
20231128,184200,248169100,5340,5340,5340,5340,0
|
|
20231128,184100,248169100,5340,5340,5340,5340,0
|
|
20231128,184000,248169100,5340,5340,5340,5340,0
|
|
20231128,183900,248169100,5340,5340,5340,5340,0
|
|
20231128,183800,248169100,5340,5340,5340,5340,0
|
|
20231128,183700,248169100,5340,5340,5340,5340,0
|
|
20231128,183600,248169100,5340,5340,5340,5340,0
|
|
20231128,183500,248169100,5340,5340,5340,5340,0
|
|
20231128,183400,248169100,5340,5340,5340,5340,0
|
|
20231128,183300,248169100,5340,5340,5340,5340,0
|
|
20231128,183200,248169100,5340,5340,5340,5340,0
|
|
20231128,183100,248169100,5340,5340,5340,5340,0
|
|
20231128,183000,248169100,5340,5340,5340,5340,0
|
|
20231128,182900,248169100,5340,5340,5340,5340,0
|
|
20231128,182800,248169100,5340,5340,5340,5340,0
|
|
20231128,182700,248169100,5340,5340,5340,5340,0
|
|
20231128,182600,248169100,5340,5340,5340,5340,0
|
|
20231128,182500,248169100,5340,5340,5340,5340,0
|
|
20231128,182400,248169100,5340,5340,5340,5340,0
|
|
20231128,182300,248169100,5340,5340,5340,5340,0
|
|
20231128,182200,248169100,5340,5340,5340,5340,0
|
|
20231128,182100,248169100,5340,5340,5340,5340,0
|
|
20231128,182000,248169100,5340,5340,5340,5340,0
|
|
20231128,181900,248169100,5340,5340,5340,5340,0
|
|
20231128,181800,248169100,5340,5340,5340,5340,0
|
|
20231128,181700,248169100,5340,5340,5340,5340,0
|
|
20231128,181600,248169100,5340,5340,5340,5340,0
|
|
20231128,181500,248169100,5340,5340,5340,5340,0
|
|
20231128,181400,248169100,5340,5340,5340,5340,2297
|
|
20231128,181300,248169100,5340,5340,5340,5340,0
|
|
20231128,181200,248169100,5340,5340,5340,5340,0
|
|
20231128,181100,248169100,5340,5340,5340,5340,0
|
|
20231128,181000,248169100,5340,5340,5340,5340,0
|
|
20231128,180900,248169100,5340,5340,5340,5340,0
|
|
20231128,180800,248169100,5340,5340,5340,5340,0
|
|
20231128,180700,248169100,5340,5340,5340,5340,0
|
|
20231128,180600,248169100,5340,5340,5340,5340,0
|
|
20231128,180500,248169100,5340,5340,5340,5340,0
|
|
20231128,180400,248169100,5340,5340,5340,5340,0
|
|
20231128,180300,248169100,5340,5340,5340,5340,0
|
|
20231128,180200,248169100,5340,5340,5340,5340,0
|
|
20231128,180100,248169100,5340,5340,5340,5340,0
|
|
20231128,180000,248169100,5340,5340,5340,5340,0
|
|
20231128,175900,248169100,5340,5340,5340,5340,0
|
|
20231128,175800,248169100,5340,5340,5340,5340,0
|
|
20231128,175700,248169100,5340,5340,5340,5340,0
|
|
20231128,175600,248169100,5340,5340,5340,5340,0
|
|
20231128,175500,248169100,5340,5340,5340,5340,0
|
|
20231128,175400,248169100,5340,5340,5340,5340,0
|
|
20231128,175300,248169100,5340,5340,5340,5340,0
|
|
20231128,175200,248169100,5340,5340,5340,5340,0
|
|
20231128,175100,248169100,5340,5340,5340,5340,0
|
|
20231128,175000,248169100,5340,5340,5340,5340,0
|
|
20231128,174900,248169100,5340,5340,5340,5340,0
|
|
20231128,174800,248169100,5340,5340,5340,5340,0
|
|
20231128,174700,248169100,5340,5340,5340,5340,0
|
|
20231128,174600,248169100,5340,5340,5340,5340,0
|
|
20231128,174500,248169100,5340,5340,5340,5340,0
|
|
20231128,174400,248169100,5340,5340,5340,5340,2297
|
|
20231128,174300,248169100,5340,5340,5340,5340,0
|
|
20231128,174200,248169100,5340,5340,5340,5340,0
|
|
20231128,174100,248169100,5340,5340,5340,5340,0
|
|
20231128,174000,248169100,5340,5340,5340,5340,0
|
|
20231128,173900,248169100,5340,5340,5340,5340,0
|
|
20231128,173800,248169100,5340,5340,5340,5340,0
|
|
20231128,173700,248169100,5340,5340,5340,5340,0
|
|
20231128,173600,248169100,5340,5340,5340,5340,0
|
|
20231128,173500,248169100,5340,5340,5340,5340,0
|
|
20231128,173400,248169100,5340,5340,5340,5340,0
|
|
20231128,173300,248169100,5340,5340,5340,5340,0
|
|
20231128,173200,248169100,5340,5340,5340,5340,0
|
|
20231128,173100,248169100,5340,5340,5340,5340,0
|
|
20231128,173000,248169100,5340,5340,5340,5340,0
|
|
20231128,172900,248169100,5340,5340,5340,5340,0
|
|
20231128,172800,248169100,5340,5340,5340,5340,0
|
|
20231128,172700,248169100,5340,5340,5340,5340,0
|
|
20231128,172600,248169100,5340,5340,5340,5340,0
|
|
20231128,172500,248169100,5340,5340,5340,5340,0
|
|
20231128,172400,248169100,5340,5340,5340,5340,0
|
|
20231128,172300,248169100,5340,5340,5340,5340,0
|
|
20231128,172200,248169100,5340,5340,5340,5340,0
|
|
20231128,172100,248169100,5340,5340,5340,5340,0
|
|
20231128,172000,248169100,5340,5340,5340,5340,0
|
|
20231128,171900,248169100,5340,5340,5340,5340,0
|
|
20231128,171800,248169100,5340,5340,5340,5340,0
|
|
20231128,171700,248169100,5340,5340,5340,5340,0
|
|
20231128,171600,248169100,5340,5340,5340,5340,0
|
|
20231128,171500,248169100,5340,5340,5340,5340,0
|
|
20231128,171400,248169100,5340,5340,5340,5340,2297
|
|
20231128,171300,248169100,5340,5340,5340,5340,0
|
|
20231128,171200,248169100,5340,5340,5340,5340,0
|
|
20231128,171100,248169100,5340,5340,5340,5340,0
|
|
20231128,171000,248169100,5340,5340,5340,5340,0
|
|
20231128,170900,248169100,5340,5340,5340,5340,0
|
|
20231128,170800,248169100,5340,5340,5340,5340,0
|
|
20231128,170700,248169100,5340,5340,5340,5340,0
|
|
20231128,170600,248169100,5340,5340,5340,5340,0
|
|
20231128,170500,248169100,5340,5340,5340,5340,0
|
|
20231128,170400,248169100,5340,5340,5340,5340,0
|
|
20231128,170300,248169100,5340,5340,5340,5340,0
|
|
20231128,170200,248169100,5340,5340,5340,5340,0
|
|
20231128,170100,248169100,5340,5340,5340,5340,0
|
|
20231128,170000,248169100,5340,5340,5340,5340,0
|
|
20231128,165900,248169100,5340,5340,5340,5340,0
|
|
20231128,165800,248169100,5340,5340,5340,5340,0
|
|
20231128,165700,248169100,5340,5340,5340,5340,0
|
|
20231128,165600,248169100,5340,5340,5340,5340,0
|
|
20231128,165500,248169100,5340,5340,5340,5340,0
|
|
20231128,165400,248169100,5340,5340,5340,5340,0
|
|
20231128,165300,248169100,5340,5340,5340,5340,0
|
|
20231128,165200,248169100,5340,5340,5340,5340,0
|
|
20231128,165100,248169100,5340,5340,5340,5340,0
|
|
20231128,165000,248169100,5340,5340,5340,5340,0
|
|
20231128,164900,248169100,5340,5340,5340,5340,0
|
|
20231128,164800,248169100,5340,5340,5340,5340,0
|
|
20231128,164700,248169100,5340,5340,5340,5340,0
|
|
20231128,164600,248169100,5340,5340,5340,5340,0
|
|
20231128,164500,248169100,5340,5340,5340,5340,0
|
|
20231128,164400,248169100,5340,5340,5340,5340,2297
|
|
20231128,164300,248169100,5340,5340,5340,5340,0
|
|
20231128,164200,248169100,5340,5340,5340,5340,0
|
|
20231128,164100,248169100,5340,5340,5340,5340,0
|
|
20231128,164000,248169100,5340,5340,5340,5340,0
|
|
20231128,163900,248169100,5340,5340,5340,5340,0
|
|
20231128,163800,248169100,5340,5340,5340,5340,0
|
|
20231128,163700,248169100,5340,5340,5340,5340,0
|
|
20231128,163600,248169100,5340,5340,5340,5340,0
|
|
20231128,163500,248169100,5340,5340,5340,5340,0
|
|
20231128,163400,248169100,5340,5340,5340,5340,0
|
|
20231128,163300,248169100,5340,5340,5340,5340,0
|
|
20231128,163200,248169100,5340,5340,5340,5340,0
|
|
20231128,163100,248169100,5340,5340,5340,5340,0
|
|
20231128,163000,248169100,5340,5340,5340,5340,0
|
|
20231128,162900,248169100,5340,5340,5340,5340,0
|
|
20231128,162800,248169100,5340,5340,5340,5340,0
|
|
20231128,162700,248169100,5340,5340,5340,5340,0
|
|
20231128,162600,248169100,5340,5340,5340,5340,0
|
|
20231128,162500,248169100,5340,5340,5340,5340,0
|
|
20231128,162400,248169100,5340,5340,5340,5340,0
|
|
20231128,162300,248169100,5340,5340,5340,5340,0
|
|
20231128,162200,248169100,5340,5340,5340,5340,0
|
|
20231128,162100,248169100,5340,5340,5340,5340,0
|
|
20231128,162000,248169100,5340,5340,5340,5340,0
|
|
20231128,161900,248169100,5340,5340,5340,5340,0
|
|
20231128,161800,248169100,5340,5340,5340,5340,0
|
|
20231128,161700,248169100,5340,5340,5340,5340,0
|
|
20231128,161600,248169100,5340,5340,5340,5340,0
|
|
20231128,161500,248169100,5340,5340,5340,5340,0
|
|
20231128,161400,248169100,5340,5340,5340,5340,2297
|
|
20231128,161300,248169100,5340,5340,5340,5340,0
|
|
20231128,161200,248169100,5340,5340,5340,5340,0
|
|
20231128,161100,248169100,5340,5340,5340,5340,0
|
|
20231128,161000,248169100,5340,5340,5340,5340,0
|
|
20231128,160900,248169100,5340,5340,5340,5340,0
|
|
20231128,160800,248169100,5340,5340,5340,5340,0
|
|
20231128,160700,248169100,5340,5340,5340,5340,0
|
|
20231128,160600,248169100,5340,5340,5340,5340,0
|
|
20231128,160500,248169100,5340,5340,5340,5340,0
|
|
20231128,160400,248169100,5340,5340,5340,5340,0
|
|
20231128,160300,248169100,5340,5340,5340,5340,0
|
|
20231128,160200,248169100,5340,5340,5340,5340,0
|
|
20231128,160100,248169100,5340,5340,5340,5340,0
|
|
20231128,160000,248169100,5340,5340,5340,5340,0
|
|
20231128,155900,248169100,5340,5340,5340,5340,0
|
|
20231128,155800,248169100,5340,5340,5340,5340,0
|
|
20231128,155700,248169100,5340,5340,5340,5340,0
|
|
20231128,155600,248169100,5340,5340,5340,5340,0
|
|
20231128,155500,248169100,5340,5340,5340,5340,0
|
|
20231128,155400,248169100,5340,5340,5340,5340,0
|
|
20231128,155300,248169100,5340,5340,5340,5340,0
|
|
20231128,155200,248169100,5340,5340,5340,5340,0
|
|
20231128,155100,248169100,5340,5340,5340,5340,0
|
|
20231128,155000,248169100,5340,5340,5340,5340,0
|
|
20231128,154900,248169100,5340,5340,5340,5340,0
|
|
20231128,154800,248169100,5340,5340,5340,5340,0
|
|
20231128,154700,248169100,5340,5340,5340,5340,0
|
|
20231128,154600,248169100,5340,5340,5340,5340,0
|
|
20231128,154500,248169100,5340,5340,5340,5340,0
|
|
20231128,154400,248169100,5340,5340,5340,5340,2297
|
|
20231128,154300,248169100,5340,5340,5340,5340,0
|
|
20231128,154200,248169100,5340,5340,5340,5340,0
|
|
20231128,154100,248169100,5340,5340,5340,5340,0
|
|
20231128,154000,248169100,5340,5340,5340,5340,0
|
|
20231128,153900,248169100,5340,5340,5340,5340,0
|
|
20231128,153800,248169100,5340,5340,5340,5340,0
|
|
20231128,153700,248169100,5340,5340,5340,5340,0
|
|
20231128,153600,248169100,5340,5340,5340,5340,0
|
|
20231128,153500,248169100,5340,5340,5340,5340,0
|
|
20231128,153400,248169100,5340,5340,5340,5340,0
|
|
20231128,153300,248169100,5340,5340,5340,5340,0
|
|
20231128,153200,248169100,5340,5340,5340,5340,0
|
|
20231128,153100,248169100,5340,5340,5340,5340,0
|
|
20231128,153000,248169100,5340,5340,5340,5340,2297
|
|
20231128,152900,235903120,5340,5340,5340,5340,0
|
|
20231128,152800,235903120,5340,5340,5340,5340,0
|
|
20231128,152700,235903120,5340,5340,5340,5340,0
|
|
20231128,152600,235903120,5340,5340,5340,5340,0
|
|
20231128,152500,235903120,5340,5340,5340,5340,0
|
|
20231128,152400,235903120,5340,5340,5340,5340,0
|
|
20231128,152300,235903120,5340,5340,5340,5340,0
|
|
20231128,152200,235903120,5340,5340,5340,5340,0
|
|
20231128,152100,235903120,5340,5340,5340,5340,0
|
|
20231128,152000,235903120,5340,5340,5340,5340,0
|
|
20231128,151900,235903120,5340,5340,5340,5340,214
|
|
20231128,151800,234760360,5340,5340,5340,5340,74
|
|
20231128,151700,234365200,5340,5340,5340,5340,42
|
|
20231128,151600,234140920,5340,5320,5340,5320,137
|
|
20231128,151500,233410820,5320,5330,5330,5320,29
|
|
20231128,151400,233256530,5370,5370,5370,5320,162
|
|
20231128,151300,232393730,5350,5350,5350,5350,0
|
|
20231128,151200,232393730,5350,5350,5350,5350,37
|
|
20231128,151100,232195780,5340,5340,5340,5340,466
|
|
20231128,151000,229707340,5370,5340,5370,5340,33
|
|
20231128,150900,229531090,5320,5350,5360,5320,433
|
|
20231128,150800,227211480,5350,5340,5350,5340,20
|
|
20231128,150700,227104590,5320,5320,5320,5320,64
|
|
20231128,150600,226764110,5320,5320,5320,5320,0
|
|
20231128,150500,226764110,5320,5320,5320,5320,0
|
|
20231128,150400,226764110,5320,5320,5320,5320,30
|
|
20231128,150300,226604510,5320,5320,5320,5320,30
|
|
20231128,150200,226444910,5340,5340,5340,5340,0
|
|
20231128,150100,226444910,5340,5340,5340,5340,0
|
|
20231128,150000,226444910,5340,5340,5340,5340,2
|
|
20231128,145900,226434230,5320,5320,5320,5320,14
|
|
20231128,145800,226359750,5320,5320,5320,5320,130
|
|
20231128,145700,225668150,5340,5340,5340,5340,100
|
|
20231128,145600,225134150,5350,5350,5350,5350,5
|
|
20231128,145500,225107400,5350,5350,5350,5350,0
|
|
20231128,145400,225107400,5350,5350,5350,5350,18
|
|
20231128,145300,225011100,5350,5350,5350,5350,0
|
|
20231128,145200,225011100,5350,5350,5350,5350,0
|
|
20231128,145100,225011100,5350,5350,5350,5350,0
|
|
20231128,145000,225011100,5350,5350,5350,5350,2
|
|
20231128,144900,225000400,5340,5340,5340,5340,570
|
|
20231128,144800,221956600,5340,5340,5340,5340,0
|
|
20231128,144700,221956600,5340,5340,5340,5340,1
|
|
20231128,144600,221951260,5320,5320,5320,5320,0
|
|
20231128,144500,221951260,5320,5340,5340,5320,201
|
|
20231128,144400,220881920,5320,5320,5320,5320,0
|
|
20231128,144300,220881920,5320,5320,5320,5320,0
|
|
20231128,144200,220881920,5320,5320,5320,5320,0
|
|
20231128,144100,220881920,5320,5320,5320,5320,0
|
|
20231128,144000,220881920,5320,5340,5340,5320,526
|
|
20231128,143900,218073600,5340,5340,5340,5320,1084
|
|
20231128,143800,212296490,5340,5340,5340,5340,0
|
|
20231128,143700,212296490,5340,5340,5340,5340,0
|
|
20231128,143600,212296490,5340,5340,5340,5330,4
|
|
20231128,143500,212275140,5330,5330,5330,5330,552
|
|
20231128,143400,209332980,5340,5340,5340,5340,0
|
|
20231128,143300,209332980,5340,5340,5340,5340,0
|
|
20231128,143200,209332980,5340,5340,5340,5340,0
|
|
20231128,143100,209332980,5340,5330,5340,5320,1105
|
|
20231128,143000,203443970,5340,5340,5340,5340,0
|
|
20231128,142900,203443970,5340,5340,5340,5340,0
|
|
20231128,142800,203443970,5340,5340,5340,5340,0
|
|
20231128,142700,203443970,5340,5340,5340,5340,0
|
|
20231128,142600,203443970,5340,5340,5340,5340,0
|
|
20231128,142500,203443970,5340,5340,5340,5340,1
|
|
20231128,142400,203438630,5320,5320,5320,5320,0
|
|
20231128,142300,203438630,5320,5320,5320,5320,0
|
|
20231128,142200,203438630,5320,5320,5320,5320,0
|
|
20231128,142100,203438630,5320,5320,5320,5320,0
|
|
20231128,142000,203438630,5320,5320,5320,5320,0
|
|
20231128,141900,203438630,5320,5320,5320,5320,25
|
|
20231128,141800,203305630,5320,5320,5320,5320,48
|
|
20231128,141700,203050270,5340,5340,5340,5340,0
|
|
20231128,141600,203050270,5340,5320,5340,5320,22
|
|
20231128,141500,202933170,5320,5320,5320,5320,0
|
|
20231128,141400,202933170,5320,5320,5320,5320,0
|
|
20231128,141300,202933170,5320,5320,5320,5320,0
|
|
20231128,141200,202933170,5320,5320,5320,5320,0
|
|
20231128,141100,202933170,5320,5320,5320,5320,0
|
|
20231128,141000,202933170,5320,5320,5320,5320,0
|
|
20231128,140900,202933170,5320,5320,5320,5320,4
|
|
20231128,140800,202911890,5320,5320,5320,5320,20
|
|
20231128,140700,202805490,5320,5320,5320,5320,0
|
|
20231128,140600,202805490,5320,5320,5320,5320,0
|
|
20231128,140500,202805490,5320,5320,5320,5320,0
|
|
20231128,140400,202805490,5320,5320,5320,5320,0
|
|
20231128,140300,202805490,5320,5320,5320,5320,0
|
|
20231128,140200,202805490,5320,5320,5320,5320,0
|
|
20231128,140100,202805490,5320,5320,5320,5320,0
|
|
20231128,140000,202805490,5320,5320,5320,5320,10
|
|
20231128,135900,202752290,5320,5320,5320,5320,0
|
|
20231128,135800,202752290,5320,5320,5320,5320,17
|
|
20231128,135700,202661850,5340,5340,5340,5340,0
|
|
20231128,135600,202661850,5340,5340,5340,5340,0
|
|
20231128,135500,202661850,5340,5340,5340,5340,0
|
|
20231128,135400,202661850,5340,5340,5340,5340,1
|
|
20231128,135300,202656510,5310,5310,5310,5310,523
|
|
20231128,135200,199879380,5310,5310,5310,5310,0
|
|
20231128,135100,199879380,5310,5310,5310,5310,0
|
|
20231128,135000,199879380,5310,5310,5310,5310,0
|
|
20231128,134900,199879380,5310,5310,5310,5310,0
|
|
20231128,134800,199879380,5310,5320,5320,5310,63
|
|
20231128,134700,199544840,5340,5340,5340,5340,0
|
|
20231128,134600,199544840,5340,5340,5340,5340,0
|
|
20231128,134500,199544840,5340,5340,5340,5340,0
|
|
20231128,134400,199544840,5340,5340,5340,5340,0
|
|
20231128,134300,199544840,5340,5340,5340,5340,0
|
|
20231128,134200,199544840,5340,5340,5340,5340,0
|
|
20231128,134100,199544840,5340,5340,5340,5340,0
|
|
20231128,134000,199544840,5340,5340,5340,5340,0
|
|
20231128,133900,199544840,5340,5340,5340,5340,0
|
|
20231128,133800,199544840,5340,5340,5340,5340,0
|
|
20231128,133700,199544840,5340,5340,5340,5340,0
|
|
20231128,133600,199544840,5340,5340,5340,5340,4
|
|
20231128,133500,199523480,5340,5340,5340,5340,100
|
|
20231128,133400,198989480,5340,5340,5340,5340,5
|
|
20231128,133300,198962780,5340,5340,5340,5340,3
|
|
20231128,133200,198946760,5310,5310,5310,5310,0
|
|
20231128,133100,198946760,5310,5310,5310,5310,294
|
|
20231128,133000,197385620,5310,5310,5310,5310,0
|
|
20231128,132900,197385620,5310,5310,5310,5310,0
|
|
20231128,132800,197385620,5310,5330,5330,5310,7933
|
|
20231128,132700,155238570,5370,5360,5370,5360,3
|
|
20231128,132600,155222480,5370,5340,5370,5330,58
|
|
20231128,132500,154913210,5340,5340,5340,5340,17
|
|
20231128,132400,154822430,5340,5340,5340,5340,0
|
|
20231128,132300,154822430,5340,5340,5340,5340,1
|
|
20231128,132200,154817090,5370,5370,5370,5370,0
|
|
20231128,132100,154817090,5370,5370,5370,5370,0
|
|
20231128,132000,154817090,5370,5370,5370,5370,0
|
|
20231128,131900,154817090,5370,5370,5370,5370,0
|
|
20231128,131800,154817090,5370,5370,5370,5370,0
|
|
20231128,131700,154817090,5370,5370,5370,5370,0
|
|
20231128,131600,154817090,5370,5370,5370,5370,0
|
|
20231128,131500,154817090,5370,5370,5370,5370,0
|
|
20231128,131400,154817090,5370,5370,5370,5370,0
|
|
20231128,131300,154817090,5370,5370,5370,5370,0
|
|
20231128,131200,154817090,5370,5370,5370,5370,1
|
|
20231128,131100,154811720,5370,5370,5370,5370,0
|
|
20231128,131000,154811720,5370,5370,5370,5370,2
|
|
20231128,130900,154800980,5340,5320,5370,5320,378
|
|
20231128,130800,152778200,5320,5320,5320,5320,442
|
|
20231128,130700,150426760,5320,5320,5320,5320,0
|
|
20231128,130600,150426760,5320,5320,5320,5320,34
|
|
20231128,130500,150245880,5320,5320,5320,5320,0
|
|
20231128,130400,150245880,5320,5320,5320,5320,0
|
|
20231128,130300,150245880,5320,5320,5320,5320,114
|
|
20231128,130200,149639400,5320,5320,5320,5320,36
|
|
20231128,130100,149447880,5330,5330,5330,5330,0
|
|
20231128,130000,149447880,5330,5330,5330,5330,0
|
|
20231128,125900,149447880,5330,5330,5330,5330,0
|
|
20231128,125800,149447880,5330,5330,5330,5330,0
|
|
20231128,125700,149447880,5330,5330,5330,5330,0
|
|
20231128,125600,149447880,5330,5330,5330,5330,0
|
|
20231128,125500,149447880,5330,5330,5330,5330,0
|
|
20231128,125400,149447880,5330,5330,5330,5330,5
|
|
20231128,125300,149421230,5320,5320,5320,5320,0
|
|
20231128,125200,149421230,5320,5320,5320,5320,12
|
|
20231128,125100,149357390,5350,5350,5350,5350,0
|
|
20231128,125000,149357390,5350,5350,5350,5350,0
|
|
20231128,124900,149357390,5350,5350,5350,5350,0
|
|
20231128,124800,149357390,5350,5350,5350,5350,0
|
|
20231128,124700,149357390,5350,5350,5350,5350,5
|
|
20231128,124600,149330640,5320,5340,5340,5320,2070
|
|
20231128,124500,138299700,5340,5360,5360,5340,2679
|
|
20231128,124400,123965820,5360,5360,5360,5360,0
|
|
20231128,124300,123965820,5360,5360,5360,5360,0
|
|
20231128,124200,123965820,5360,5360,5360,5360,0
|
|
20231128,124100,123965820,5360,5360,5360,5360,355
|
|
20231128,124000,122063020,5370,5370,5370,5370,0
|
|
20231128,123900,122063020,5370,5370,5370,5370,0
|
|
20231128,123800,122063020,5370,5370,5370,5370,0
|
|
20231128,123700,122063020,5370,5370,5370,5370,0
|
|
20231128,123600,122063020,5370,5370,5370,5370,41
|
|
20231128,123500,121842850,5370,5370,5370,5370,259
|
|
20231128,123400,120452020,5370,5360,5370,5360,6
|
|
20231128,123300,120419810,5360,5360,5360,5360,1
|
|
20231128,123200,120414450,5360,5360,5360,5360,41
|
|
20231128,123100,120194690,5360,5360,5360,5360,0
|
|
20231128,123000,120194690,5360,5360,5360,5360,1
|
|
20231128,122900,120189330,5360,5360,5360,5360,0
|
|
20231128,122800,120189330,5360,5360,5360,5360,32
|
|
20231128,122700,120017810,5370,5370,5370,5370,0
|
|
20231128,122600,120017810,5370,5370,5370,5370,0
|
|
20231128,122500,120017810,5370,5370,5370,5370,0
|
|
20231128,122400,120017810,5370,5370,5370,5370,0
|
|
20231128,122300,120017810,5370,5370,5370,5370,0
|
|
20231128,122200,120017810,5370,5370,5370,5370,0
|
|
20231128,122100,120017810,5370,5370,5370,5370,1
|
|
20231128,122000,120012440,5370,5370,5370,5370,1
|
|
20231128,121900,120007070,5360,5360,5360,5360,7
|
|
20231128,121800,119969550,5360,5360,5360,5360,9
|
|
20231128,121700,119921310,5360,5370,5370,5360,177
|
|
20231128,121600,118972540,5360,5360,5360,5360,0
|
|
20231128,121500,118972540,5360,5360,5360,5360,0
|
|
20231128,121400,118972540,5360,5360,5360,5360,0
|
|
20231128,121300,118972540,5360,5360,5360,5360,0
|
|
20231128,121200,118972540,5360,5360,5360,5360,0
|
|
20231128,121100,118972540,5360,5360,5360,5360,0
|
|
20231128,121000,118972540,5360,5360,5360,5360,0
|
|
20231128,120900,118972540,5360,5360,5360,5360,0
|
|
20231128,120800,118972540,5360,5360,5360,5360,0
|
|
20231128,120700,118972540,5360,5360,5360,5360,0
|
|
20231128,120600,118972540,5360,5360,5360,5360,4
|
|
20231128,120500,118951100,5370,5370,5370,5370,3
|
|
20231128,120400,118934990,5380,5360,5380,5360,115
|
|
20231128,120300,118318570,5360,5360,5360,5360,0
|
|
20231128,120200,118318570,5360,5360,5360,5360,244
|
|
20231128,120100,117010730,5360,5360,5360,5360,0
|
|
20231128,120000,117010730,5360,5360,5360,5360,27
|
|
20231128,115900,116866010,5360,5360,5360,5360,65
|
|
20231128,115800,116517610,5360,5360,5360,5360,0
|
|
20231128,115700,116517610,5360,5360,5360,5360,0
|
|
20231128,115600,116517610,5360,5360,5360,5360,0
|
|
20231128,115500,116517610,5360,5360,5360,5360,0
|
|
20231128,115400,116517610,5360,5360,5360,5360,100
|
|
20231128,115300,115981610,5360,5370,5380,5360,689
|
|
20231128,115200,112276380,5370,5370,5370,5370,20
|
|
20231128,115100,112168980,5370,5370,5370,5370,1
|
|
20231128,115000,112163610,5360,5360,5360,5360,0
|
|
20231128,114900,112163610,5360,5360,5360,5360,0
|
|
20231128,114800,112163610,5360,5360,5360,5360,4
|
|
20231128,114700,112142170,5360,5360,5360,5360,0
|
|
20231128,114600,112142170,5360,5360,5360,5360,0
|
|
20231128,114500,112142170,5360,5360,5360,5360,0
|
|
20231128,114400,112142170,5360,5360,5360,5360,2
|
|
20231128,114300,112131450,5360,5370,5370,5360,70
|
|
20231128,114200,111755630,5370,5370,5370,5370,1
|
|
20231128,114100,111750260,5370,5370,5370,5370,0
|
|
20231128,114000,111750260,5370,5370,5370,5370,36
|
|
20231128,113900,111556940,5370,5370,5370,5370,0
|
|
20231128,113800,111556940,5370,5370,5370,5370,0
|
|
20231128,113700,111556940,5370,5380,5380,5370,766
|
|
20231128,113600,107436760,5380,5380,5380,5380,5
|
|
20231128,113500,107409860,5380,5390,5390,5380,5
|
|
20231128,113400,107382940,5380,5380,5380,5380,0
|
|
20231128,113300,107382940,5380,5380,5380,5380,0
|
|
20231128,113200,107382940,5380,5380,5380,5380,0
|
|
20231128,113100,107382940,5380,5380,5380,5380,0
|
|
20231128,113000,107382940,5380,5380,5380,5380,0
|
|
20231128,112900,107382940,5380,5380,5380,5380,0
|
|
20231128,112800,107382940,5380,5380,5380,5380,1
|
|
20231128,112700,107377560,5380,5380,5380,5380,0
|
|
20231128,112600,107377560,5380,5380,5380,5380,0
|
|
20231128,112500,107377560,5380,5380,5380,5380,0
|
|
20231128,112400,107377560,5380,5380,5380,5380,0
|
|
20231128,112300,107377560,5380,5380,5380,5380,0
|
|
20231128,112200,107377560,5380,5380,5390,5380,19
|
|
20231128,112100,107275300,5380,5380,5380,5380,3
|
|
20231128,112000,107259160,5380,5380,5380,5380,57
|
|
20231128,111900,106952500,5380,5380,5380,5380,23
|
|
20231128,111800,106828760,5380,5380,5380,5380,119
|
|
20231128,111700,106188540,5380,5380,5380,5380,0
|
|
20231128,111600,106188540,5380,5380,5380,5380,0
|
|
20231128,111500,106188540,5380,5380,5380,5380,0
|
|
20231128,111400,106188540,5380,5380,5380,5380,0
|
|
20231128,111300,106188540,5380,5380,5380,5380,7
|
|
20231128,111200,106150880,5380,5380,5380,5380,0
|
|
20231128,111100,106150880,5380,5380,5380,5380,0
|
|
20231128,111000,106150880,5380,5380,5380,5380,0
|
|
20231128,110900,106150880,5380,5380,5380,5380,1
|
|
20231128,110800,106145500,5380,5380,5380,5380,200
|
|
20231128,110700,105069500,5380,5380,5380,5380,406
|
|
20231128,110600,102885220,5380,5380,5380,5380,24
|
|
20231128,110500,102756100,5380,5380,5380,5380,203
|
|
20231128,110400,101663960,5380,5380,5380,5380,33
|
|
20231128,110300,101486420,5380,5380,5380,5380,32
|
|
20231128,110200,101314260,5380,5380,5380,5380,0
|
|
20231128,110100,101314260,5380,5380,5380,5380,2
|
|
20231128,110000,101303500,5380,5380,5380,5380,366
|
|
20231128,105900,99334420,5380,5380,5380,5380,0
|
|
20231128,105800,99334420,5380,5400,5410,5380,24
|
|
20231128,105700,99205070,5380,5400,5410,5380,213
|
|
20231128,105600,98055030,5410,5410,5410,5400,312
|
|
20231128,105500,96369200,5410,5410,5410,5410,0
|
|
20231128,105400,96369200,5410,5410,5410,5410,0
|
|
20231128,105300,96369200,5410,5410,5410,5410,22
|
|
20231128,105200,96250180,5410,5390,5410,5390,360
|
|
20231128,105100,94307400,5380,5380,5380,5380,0
|
|
20231128,105000,94307400,5380,5380,5380,5380,0
|
|
20231128,104900,94307400,5380,5380,5380,5380,0
|
|
20231128,104800,94307400,5380,5350,5380,5350,3980
|
|
20231128,104700,72933050,5350,5350,5350,5350,1
|
|
20231128,104600,72927700,5350,5350,5350,5350,0
|
|
20231128,104500,72927700,5350,5350,5350,5350,0
|
|
20231128,104400,72927700,5350,5350,5350,5350,80
|
|
20231128,104300,72499700,5350,5360,5360,5350,107
|
|
20231128,104200,71926850,5350,5350,5350,5350,0
|
|
20231128,104100,71926850,5350,5350,5350,5350,57
|
|
20231128,104000,71621900,5350,5350,5350,5350,12
|
|
20231128,103900,71557700,5370,5370,5370,5370,0
|
|
20231128,103800,71557700,5370,5370,5370,5370,0
|
|
20231128,103700,71557700,5370,5370,5370,5370,0
|
|
20231128,103600,71557700,5370,5370,5370,5370,0
|
|
20231128,103500,71557700,5370,5370,5370,5370,172
|
|
20231128,103400,70634060,5370,5370,5370,5370,103
|
|
20231128,103300,70080950,5370,5370,5370,5370,0
|
|
20231128,103200,70080950,5370,5370,5370,5370,492
|
|
20231128,103100,67438910,5370,5370,5370,5370,0
|
|
20231128,103000,67438910,5370,5370,5370,5370,0
|
|
20231128,102900,67438910,5370,5370,5370,5370,0
|
|
20231128,102800,67438910,5370,5370,5370,5370,0
|
|
20231128,102700,67438910,5370,5370,5370,5370,1
|
|
20231128,102600,67433540,5340,5340,5340,5340,0
|
|
20231128,102500,67433540,5340,5340,5340,5340,0
|
|
20231128,102400,67433540,5340,5340,5340,5340,0
|
|
20231128,102300,67433540,5340,5340,5350,5340,837
|
|
20231128,102200,62963670,5350,5350,5350,5350,0
|
|
20231128,102100,62963670,5350,5350,5350,5350,200
|
|
20231128,102000,61893670,5370,5370,5370,5370,40
|
|
20231128,101900,61678870,5370,5370,5370,5370,0
|
|
20231128,101800,61678870,5370,5350,5370,5350,81
|
|
20231128,101700,61245500,5360,5360,5360,5360,78
|
|
20231128,101600,60827420,5340,5340,5340,5340,29
|
|
20231128,101500,60672560,5340,5340,5340,5340,0
|
|
20231128,101400,60672560,5340,5340,5340,5340,3
|
|
20231128,101300,60656540,5340,5340,5340,5340,442
|
|
20231128,101200,58296260,5360,5360,5360,5360,0
|
|
20231128,101100,58296260,5360,5360,5360,5360,0
|
|
20231128,101000,58296260,5360,5360,5360,5360,5
|
|
20231128,100900,58269460,5360,5360,5360,5360,1
|
|
20231128,100800,58264100,5350,5350,5350,5350,45
|
|
20231128,100700,58023350,5330,5330,5330,5330,10
|
|
20231128,100600,57970050,5350,5350,5350,5350,0
|
|
20231128,100500,57970050,5350,5350,5350,5350,1
|
|
20231128,100400,57964700,5330,5330,5340,5330,227
|
|
20231128,100300,56752790,5330,5330,5330,5330,0
|
|
20231128,100200,56752790,5330,5330,5350,5330,105
|
|
20231128,100100,56192440,5330,5330,5330,5330,0
|
|
20231128,100000,56192440,5330,5330,5330,5330,2
|
|
20231128,095900,56181780,5340,5340,5340,5340,0
|
|
20231128,095800,56181780,5340,5340,5340,5340,0
|
|
20231128,095700,56181780,5340,5340,5340,5340,0
|
|
20231128,095600,56181780,5340,5340,5340,5340,0
|
|
20231128,095500,56181780,5340,5340,5340,5340,0
|
|
20231128,095400,56181780,5340,5350,5350,5340,983
|
|
20231128,095300,50927770,5370,5370,5370,5370,0
|
|
20231128,095200,50927770,5370,5370,5370,5370,0
|
|
20231128,095100,50927770,5370,5370,5370,5370,0
|
|
20231128,095000,50927770,5370,5370,5370,5370,0
|
|
20231128,094900,50927770,5370,5370,5370,5370,0
|
|
20231128,094800,50927770,5370,5370,5370,5370,0
|
|
20231128,094700,50927770,5370,5360,5370,5350,106
|
|
20231128,094600,50359610,5360,5360,5360,5360,3
|
|
20231128,094500,50343530,5360,5360,5360,5360,0
|
|
20231128,094400,50343530,5360,5360,5360,5360,217
|
|
20231128,094300,49180410,5360,5360,5360,5360,0
|
|
20231128,094200,49180410,5360,5360,5360,5360,0
|
|
20231128,094100,49180410,5360,5360,5360,5360,0
|
|
20231128,094000,49180410,5360,5360,5360,5360,0
|
|
20231128,093900,49180410,5360,5360,5360,5360,18
|
|
20231128,093800,49083930,5350,5350,5350,5350,5
|
|
20231128,093700,49057180,5350,5350,5350,5350,110
|
|
20231128,093600,48468680,5350,5360,5360,5350,47
|
|
20231128,093500,48216940,5370,5370,5370,5370,431
|
|
20231128,093400,45902470,5370,5370,5370,5370,35
|
|
20231128,093300,45714520,5370,5370,5370,5370,188
|
|
20231128,093200,44704960,5360,5370,5380,5360,769
|
|
20231128,093100,40568180,5370,5340,5370,5340,195
|
|
20231128,093000,39526140,5320,5320,5320,5320,30
|
|
20231128,092900,39366540,5320,5320,5320,5320,384
|
|
20231128,092800,37323660,5310,5310,5310,5310,0
|
|
20231128,092700,37323660,5310,5340,5340,5310,2230
|
|
20231128,092600,25475460,5300,5300,5300,5300,0
|
|
20231128,092500,25475460,5300,5340,5340,5300,836
|
|
20231128,092400,21044380,5300,5310,5340,5300,477
|
|
20231128,092300,18511570,5310,5320,5320,5300,259
|
|
20231128,092200,17136270,5320,5320,5320,5320,48
|
|
20231128,092100,16880910,5320,5350,5350,5320,191
|
|
20231128,092000,15861060,5350,5350,5350,5350,1
|
|
20231128,091900,15855710,5360,5360,5360,5360,20
|
|
20231128,091800,15748510,5370,5370,5370,5370,0
|
|
20231128,091700,15748510,5370,5380,5380,5370,1001
|
|
20231128,091600,10373130,5370,5370,5370,5370,31
|
|
20231128,091500,10206660,5380,5380,5380,5380,101
|
|
20231128,091400,9663280,5390,5390,5390,5390,0
|
|
20231128,091300,9663280,5390,5370,5390,5370,169
|
|
20231128,091200,8755090,5370,5370,5370,5370,0
|
|
20231128,091100,8755090,5370,5370,5370,5370,0
|
|
20231128,091000,8755090,5370,5370,5370,5370,20
|
|
20231128,090900,8647690,5370,5350,5370,5350,25
|
|
20231128,090800,8513740,5370,5370,5370,5370,0
|
|
20231128,090700,8513740,5370,5370,5370,5370,0
|
|
20231128,090600,8513740,5370,5370,5370,5370,461
|
|
20231128,090500,6038170,5370,5370,5370,5360,424
|
|
20231128,090400,3761310,5380,5370,5380,5370,37
|
|
20231128,090300,3562600,5370,5360,5370,5360,200
|
|
20231128,090200,2489610,5370,5340,5370,5340,251
|
|
20231128,090100,1149240,5370,5360,5370,5360,10
|
|
20231128,090000,1095580,5350,5340,5350,5340,205
|