648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,194500,181013830,5380,5380,5380,5380,3424
|
|
20231129,194400,181013830,5380,5380,5380,5380,0
|
|
20231129,194300,181013830,5380,5380,5380,5380,0
|
|
20231129,194200,181013830,5380,5380,5380,5380,0
|
|
20231129,194100,181013830,5380,5380,5380,5380,0
|
|
20231129,194000,181013830,5380,5380,5380,5380,0
|
|
20231129,193900,181013830,5380,5380,5380,5380,0
|
|
20231129,193800,181013830,5380,5380,5380,5380,0
|
|
20231129,193700,181013830,5380,5380,5380,5380,0
|
|
20231129,193600,181013830,5380,5380,5380,5380,0
|
|
20231129,193500,181013830,5380,5380,5380,5380,0
|
|
20231129,193400,181013830,5380,5380,5380,5380,0
|
|
20231129,193300,181013830,5380,5380,5380,5380,0
|
|
20231129,193200,181013830,5380,5380,5380,5380,0
|
|
20231129,193100,181013830,5380,5380,5380,5380,0
|
|
20231129,193000,181013830,5380,5380,5380,5380,0
|
|
20231129,192900,181013830,5380,5380,5380,5380,0
|
|
20231129,192800,181013830,5380,5380,5380,5380,0
|
|
20231129,192700,181013830,5380,5380,5380,5380,0
|
|
20231129,192600,181013830,5380,5380,5380,5380,0
|
|
20231129,192500,181013830,5380,5380,5380,5380,0
|
|
20231129,192400,181013830,5380,5380,5380,5380,0
|
|
20231129,192300,181013830,5380,5380,5380,5380,0
|
|
20231129,192200,181013830,5380,5380,5380,5380,0
|
|
20231129,192100,181013830,5380,5380,5380,5380,0
|
|
20231129,192000,181013830,5380,5380,5380,5380,0
|
|
20231129,191900,181013830,5380,5380,5380,5380,0
|
|
20231129,191800,181013830,5380,5380,5380,5380,0
|
|
20231129,191700,181013830,5380,5380,5380,5380,0
|
|
20231129,191600,181013830,5380,5380,5380,5380,0
|
|
20231129,191500,181013830,5380,5380,5380,5380,3424
|
|
20231129,191400,181013830,5380,5380,5380,5380,0
|
|
20231129,191300,181013830,5380,5380,5380,5380,0
|
|
20231129,191200,181013830,5380,5380,5380,5380,0
|
|
20231129,191100,181013830,5380,5380,5380,5380,0
|
|
20231129,191000,181013830,5380,5380,5380,5380,0
|
|
20231129,190900,181013830,5380,5380,5380,5380,0
|
|
20231129,190800,181013830,5380,5380,5380,5380,0
|
|
20231129,190700,181013830,5380,5380,5380,5380,0
|
|
20231129,190600,181013830,5380,5380,5380,5380,0
|
|
20231129,190500,181013830,5380,5380,5380,5380,0
|
|
20231129,190400,181013830,5380,5380,5380,5380,0
|
|
20231129,190300,181013830,5380,5380,5380,5380,0
|
|
20231129,190200,181013830,5380,5380,5380,5380,0
|
|
20231129,190100,181013830,5380,5380,5380,5380,0
|
|
20231129,190000,181013830,5380,5380,5380,5380,0
|
|
20231129,185900,181013830,5380,5380,5380,5380,0
|
|
20231129,185800,181013830,5380,5380,5380,5380,0
|
|
20231129,185700,181013830,5380,5380,5380,5380,0
|
|
20231129,185600,181013830,5380,5380,5380,5380,0
|
|
20231129,185500,181013830,5380,5380,5380,5380,0
|
|
20231129,185400,181013830,5380,5380,5380,5380,0
|
|
20231129,185300,181013830,5380,5380,5380,5380,0
|
|
20231129,185200,181013830,5380,5380,5380,5380,0
|
|
20231129,185100,181013830,5380,5380,5380,5380,0
|
|
20231129,185000,181013830,5380,5380,5380,5380,0
|
|
20231129,184900,181013830,5380,5380,5380,5380,0
|
|
20231129,184800,181013830,5380,5380,5380,5380,0
|
|
20231129,184700,181013830,5380,5380,5380,5380,0
|
|
20231129,184600,181013830,5380,5380,5380,5380,0
|
|
20231129,184500,181013830,5380,5380,5380,5380,3424
|
|
20231129,184400,181013830,5380,5380,5380,5380,0
|
|
20231129,184300,181013830,5380,5380,5380,5380,0
|
|
20231129,184200,181013830,5380,5380,5380,5380,0
|
|
20231129,184100,181013830,5380,5380,5380,5380,0
|
|
20231129,184000,181013830,5380,5380,5380,5380,0
|
|
20231129,183900,181013830,5380,5380,5380,5380,0
|
|
20231129,183800,181013830,5380,5380,5380,5380,0
|
|
20231129,183700,181013830,5380,5380,5380,5380,0
|
|
20231129,183600,181013830,5380,5380,5380,5380,0
|
|
20231129,183500,181013830,5380,5380,5380,5380,0
|
|
20231129,183400,181013830,5380,5380,5380,5380,0
|
|
20231129,183300,181013830,5380,5380,5380,5380,0
|
|
20231129,183200,181013830,5380,5380,5380,5380,0
|
|
20231129,183100,181013830,5380,5380,5380,5380,0
|
|
20231129,183000,181013830,5380,5380,5380,5380,0
|
|
20231129,182900,181013830,5380,5380,5380,5380,0
|
|
20231129,182800,181013830,5380,5380,5380,5380,0
|
|
20231129,182700,181013830,5380,5380,5380,5380,0
|
|
20231129,182600,181013830,5380,5380,5380,5380,0
|
|
20231129,182500,181013830,5380,5380,5380,5380,0
|
|
20231129,182400,181013830,5380,5380,5380,5380,0
|
|
20231129,182300,181013830,5380,5380,5380,5380,0
|
|
20231129,182200,181013830,5380,5380,5380,5380,0
|
|
20231129,182100,181013830,5380,5380,5380,5380,0
|
|
20231129,182000,181013830,5380,5380,5380,5380,0
|
|
20231129,181900,181013830,5380,5380,5380,5380,0
|
|
20231129,181800,181013830,5380,5380,5380,5380,0
|
|
20231129,181700,181013830,5380,5380,5380,5380,0
|
|
20231129,181600,181013830,5380,5380,5380,5380,0
|
|
20231129,181500,181013830,5380,5380,5380,5380,3424
|
|
20231129,181400,181013830,5380,5380,5380,5380,0
|
|
20231129,181300,181013830,5380,5380,5380,5380,0
|
|
20231129,181200,181013830,5380,5380,5380,5380,0
|
|
20231129,181100,181013830,5380,5380,5380,5380,0
|
|
20231129,181000,181013830,5380,5380,5380,5380,0
|
|
20231129,180900,181013830,5380,5380,5380,5380,0
|
|
20231129,180800,181013830,5380,5380,5380,5380,0
|
|
20231129,180700,181013830,5380,5380,5380,5380,0
|
|
20231129,180600,181013830,5380,5380,5380,5380,0
|
|
20231129,180500,181013830,5380,5380,5380,5380,0
|
|
20231129,180400,181013830,5380,5380,5380,5380,0
|
|
20231129,180300,181013830,5380,5380,5380,5380,0
|
|
20231129,180200,181013830,5380,5380,5380,5380,0
|
|
20231129,180100,181013830,5380,5380,5380,5380,0
|
|
20231129,180000,181013830,5380,5380,5380,5380,0
|
|
20231129,175900,181013830,5380,5380,5380,5380,0
|
|
20231129,175800,181013830,5380,5380,5380,5380,0
|
|
20231129,175700,181013830,5380,5380,5380,5380,0
|
|
20231129,175600,181013830,5380,5380,5380,5380,0
|
|
20231129,175500,181013830,5380,5380,5380,5380,0
|
|
20231129,175400,181013830,5380,5380,5380,5380,0
|
|
20231129,175300,181013830,5380,5380,5380,5380,0
|
|
20231129,175200,181013830,5380,5380,5380,5380,0
|
|
20231129,175100,181013830,5380,5380,5380,5380,0
|
|
20231129,175000,181013830,5380,5380,5380,5380,0
|
|
20231129,174900,181013830,5380,5380,5380,5380,0
|
|
20231129,174800,181013830,5380,5380,5380,5380,0
|
|
20231129,174700,181013830,5380,5380,5380,5380,0
|
|
20231129,174600,181013830,5380,5380,5380,5380,0
|
|
20231129,174500,181013830,5380,5380,5380,5380,3424
|
|
20231129,174400,181013830,5380,5380,5380,5380,0
|
|
20231129,174300,181013830,5380,5380,5380,5380,0
|
|
20231129,174200,181013830,5380,5380,5380,5380,0
|
|
20231129,174100,181013830,5380,5380,5380,5380,0
|
|
20231129,174000,181013830,5380,5380,5380,5380,0
|
|
20231129,173900,181013830,5380,5380,5380,5380,0
|
|
20231129,173800,181013830,5380,5380,5380,5380,0
|
|
20231129,173700,181013830,5380,5380,5380,5380,0
|
|
20231129,173600,181013830,5380,5380,5380,5380,0
|
|
20231129,173500,181013830,5380,5380,5380,5380,0
|
|
20231129,173400,181013830,5380,5380,5380,5380,0
|
|
20231129,173300,181013830,5380,5380,5380,5380,0
|
|
20231129,173200,181013830,5380,5380,5380,5380,0
|
|
20231129,173100,181013830,5380,5380,5380,5380,0
|
|
20231129,173000,181013830,5380,5380,5380,5380,0
|
|
20231129,172900,181013830,5380,5380,5380,5380,0
|
|
20231129,172800,181013830,5380,5380,5380,5380,0
|
|
20231129,172700,181013830,5380,5380,5380,5380,0
|
|
20231129,172600,181013830,5380,5380,5380,5380,0
|
|
20231129,172500,181013830,5380,5380,5380,5380,0
|
|
20231129,172400,181013830,5380,5380,5380,5380,0
|
|
20231129,172300,181013830,5380,5380,5380,5380,0
|
|
20231129,172200,181013830,5380,5380,5380,5380,0
|
|
20231129,172100,181013830,5380,5380,5380,5380,0
|
|
20231129,172000,181013830,5380,5380,5380,5380,0
|
|
20231129,171900,181013830,5380,5380,5380,5380,0
|
|
20231129,171800,181013830,5380,5380,5380,5380,0
|
|
20231129,171700,181013830,5380,5380,5380,5380,0
|
|
20231129,171600,181013830,5380,5380,5380,5380,0
|
|
20231129,171500,181013830,5380,5380,5380,5380,3424
|
|
20231129,171400,181013830,5380,5380,5380,5380,0
|
|
20231129,171300,181013830,5380,5380,5380,5380,0
|
|
20231129,171200,181013830,5380,5380,5380,5380,0
|
|
20231129,171100,181013830,5380,5380,5380,5380,0
|
|
20231129,171000,181013830,5380,5380,5380,5380,0
|
|
20231129,170900,181013830,5380,5380,5380,5380,0
|
|
20231129,170800,181013830,5380,5380,5380,5380,0
|
|
20231129,170700,181013830,5380,5380,5380,5380,0
|
|
20231129,170600,181013830,5380,5380,5380,5380,0
|
|
20231129,170500,181013830,5380,5380,5380,5380,0
|
|
20231129,170400,181013830,5380,5380,5380,5380,0
|
|
20231129,170300,181013830,5380,5380,5380,5380,0
|
|
20231129,170200,181013830,5380,5380,5380,5380,0
|
|
20231129,170100,181013830,5380,5380,5380,5380,0
|
|
20231129,170000,181013830,5380,5380,5380,5380,0
|
|
20231129,165900,181013830,5380,5380,5380,5380,0
|
|
20231129,165800,181013830,5380,5380,5380,5380,0
|
|
20231129,165700,181013830,5380,5380,5380,5380,0
|
|
20231129,165600,181013830,5380,5380,5380,5380,0
|
|
20231129,165500,181013830,5380,5380,5380,5380,0
|
|
20231129,165400,181013830,5380,5380,5380,5380,0
|
|
20231129,165300,181013830,5380,5380,5380,5380,0
|
|
20231129,165200,181013830,5380,5380,5380,5380,0
|
|
20231129,165100,181013830,5380,5380,5380,5380,0
|
|
20231129,165000,181013830,5380,5380,5380,5380,0
|
|
20231129,164900,181013830,5380,5380,5380,5380,0
|
|
20231129,164800,181013830,5380,5380,5380,5380,0
|
|
20231129,164700,181013830,5380,5380,5380,5380,0
|
|
20231129,164600,181013830,5380,5380,5380,5380,0
|
|
20231129,164500,181013830,5380,5380,5380,5380,3424
|
|
20231129,164400,181013830,5380,5380,5380,5380,0
|
|
20231129,164300,181013830,5380,5380,5380,5380,0
|
|
20231129,164200,181013830,5380,5380,5380,5380,0
|
|
20231129,164100,181013830,5380,5380,5380,5380,0
|
|
20231129,164000,181013830,5380,5380,5380,5380,0
|
|
20231129,163900,181013830,5380,5380,5380,5380,0
|
|
20231129,163800,181013830,5380,5380,5380,5380,0
|
|
20231129,163700,181013830,5380,5380,5380,5380,0
|
|
20231129,163600,181013830,5380,5380,5380,5380,0
|
|
20231129,163500,181013830,5380,5380,5380,5380,0
|
|
20231129,163400,181013830,5380,5380,5380,5380,0
|
|
20231129,163300,181013830,5380,5380,5380,5380,0
|
|
20231129,163200,181013830,5380,5380,5380,5380,0
|
|
20231129,163100,181013830,5380,5380,5380,5380,0
|
|
20231129,163000,181013830,5380,5380,5380,5380,0
|
|
20231129,162900,181013830,5380,5380,5380,5380,0
|
|
20231129,162800,181013830,5380,5380,5380,5380,0
|
|
20231129,162700,181013830,5380,5380,5380,5380,0
|
|
20231129,162600,181013830,5380,5380,5380,5380,0
|
|
20231129,162500,181013830,5380,5380,5380,5380,0
|
|
20231129,162400,181013830,5380,5380,5380,5380,0
|
|
20231129,162300,181013830,5380,5380,5380,5380,0
|
|
20231129,162200,181013830,5380,5380,5380,5380,0
|
|
20231129,162100,181013830,5380,5380,5380,5380,0
|
|
20231129,162000,181013830,5380,5380,5380,5380,0
|
|
20231129,161900,181013830,5380,5380,5380,5380,0
|
|
20231129,161800,181013830,5380,5380,5380,5380,0
|
|
20231129,161700,181013830,5380,5380,5380,5380,0
|
|
20231129,161600,181013830,5380,5380,5380,5380,0
|
|
20231129,161500,181013830,5380,5380,5380,5380,3424
|
|
20231129,161400,181013830,5380,5380,5380,5380,0
|
|
20231129,161300,181013830,5380,5380,5380,5380,0
|
|
20231129,161200,181013830,5380,5380,5380,5380,0
|
|
20231129,161100,181013830,5380,5380,5380,5380,0
|
|
20231129,161000,181013830,5380,5380,5380,5380,0
|
|
20231129,160900,181013830,5380,5380,5380,5380,0
|
|
20231129,160800,181013830,5380,5380,5380,5380,0
|
|
20231129,160700,181013830,5380,5380,5380,5380,0
|
|
20231129,160600,181013830,5380,5380,5380,5380,0
|
|
20231129,160500,181013830,5380,5380,5380,5380,0
|
|
20231129,160400,181013830,5380,5380,5380,5380,0
|
|
20231129,160300,181013830,5380,5380,5380,5380,0
|
|
20231129,160200,181013830,5380,5380,5380,5380,0
|
|
20231129,160100,181013830,5380,5380,5380,5380,0
|
|
20231129,160000,181013830,5380,5380,5380,5380,0
|
|
20231129,155900,181013830,5380,5380,5380,5380,0
|
|
20231129,155800,181013830,5380,5380,5380,5380,0
|
|
20231129,155700,181013830,5380,5380,5380,5380,0
|
|
20231129,155600,181013830,5380,5380,5380,5380,0
|
|
20231129,155500,181013830,5380,5380,5380,5380,0
|
|
20231129,155400,181013830,5380,5380,5380,5380,0
|
|
20231129,155300,181013830,5380,5380,5380,5380,0
|
|
20231129,155200,181013830,5380,5380,5380,5380,0
|
|
20231129,155100,181013830,5380,5380,5380,5380,0
|
|
20231129,155000,181013830,5380,5380,5380,5380,0
|
|
20231129,154900,181013830,5380,5380,5380,5380,0
|
|
20231129,154800,181013830,5380,5380,5380,5380,0
|
|
20231129,154700,181013830,5380,5380,5380,5380,0
|
|
20231129,154600,181013830,5380,5380,5380,5380,0
|
|
20231129,154500,181013830,5380,5380,5380,5380,3424
|
|
20231129,154400,181013830,5380,5380,5380,5380,0
|
|
20231129,154300,181013830,5380,5380,5380,5380,0
|
|
20231129,154200,181013830,5380,5380,5380,5380,0
|
|
20231129,154100,181013830,5380,5380,5380,5380,0
|
|
20231129,154000,181013830,5380,5380,5380,5380,0
|
|
20231129,153900,181013830,5380,5380,5380,5380,0
|
|
20231129,153800,181013830,5380,5380,5380,5380,0
|
|
20231129,153700,181013830,5380,5380,5380,5380,0
|
|
20231129,153600,181013830,5380,5380,5380,5380,0
|
|
20231129,153500,181013830,5380,5380,5380,5380,0
|
|
20231129,153400,181013830,5380,5380,5380,5380,0
|
|
20231129,153300,181013830,5380,5380,5380,5380,0
|
|
20231129,153200,181013830,5380,5380,5380,5380,0
|
|
20231129,153100,181013830,5380,5380,5380,5380,0
|
|
20231129,153000,181013830,5380,5380,5380,5380,3424
|
|
20231129,152900,162592710,5410,5410,5410,5410,0
|
|
20231129,152800,162592710,5410,5410,5410,5410,0
|
|
20231129,152700,162592710,5410,5410,5410,5410,0
|
|
20231129,152600,162592710,5410,5410,5410,5410,0
|
|
20231129,152500,162592710,5410,5410,5410,5410,0
|
|
20231129,152400,162592710,5410,5410,5410,5410,0
|
|
20231129,152300,162592710,5410,5410,5410,5410,0
|
|
20231129,152200,162592710,5410,5410,5410,5410,0
|
|
20231129,152100,162592710,5410,5410,5410,5410,0
|
|
20231129,152000,162592710,5410,5410,5410,5410,0
|
|
20231129,151900,162592710,5410,5400,5410,5370,124
|
|
20231129,151800,161922930,5400,5340,5400,5340,1001
|
|
20231129,151700,156534470,5340,5340,5340,5340,0
|
|
20231129,151600,156534470,5340,5340,5340,5340,0
|
|
20231129,151500,156534470,5340,5340,5340,5340,2
|
|
20231129,151400,156523790,5330,5330,5330,5330,0
|
|
20231129,151300,156523790,5330,5330,5330,5330,50
|
|
20231129,151200,156257290,5340,5340,5340,5340,2
|
|
20231129,151100,156246610,5330,5330,5330,5330,0
|
|
20231129,151000,156246610,5330,5330,5330,5330,0
|
|
20231129,150900,156246610,5330,5330,5330,5330,0
|
|
20231129,150800,156246610,5330,5330,5330,5330,0
|
|
20231129,150700,156246610,5330,5330,5330,5330,0
|
|
20231129,150600,156246610,5330,5330,5330,5330,1
|
|
20231129,150500,156241280,5330,5340,5340,5330,606
|
|
20231129,150400,153011290,5320,5320,5320,5320,0
|
|
20231129,150300,153011290,5320,5320,5320,5320,0
|
|
20231129,150200,153011290,5320,5320,5320,5320,654
|
|
20231129,150100,149532010,5330,5330,5330,5330,346
|
|
20231129,150000,147687830,5330,5340,5340,5330,74
|
|
20231129,145900,147293370,5330,5330,5330,5330,287
|
|
20231129,145800,145763660,5330,5330,5330,5330,0
|
|
20231129,145700,145763660,5330,5330,5330,5330,160
|
|
20231129,145600,144910860,5330,5330,5330,5330,0
|
|
20231129,145500,144910860,5330,5330,5330,5330,121
|
|
20231129,145400,144265930,5340,5340,5340,5340,100
|
|
20231129,145300,143731930,5340,5340,5340,5340,0
|
|
20231129,145200,143731930,5340,5340,5340,5340,0
|
|
20231129,145100,143731930,5340,5340,5340,5340,1
|
|
20231129,145000,143726590,5340,5340,5340,5340,0
|
|
20231129,144900,143726590,5340,5340,5340,5340,0
|
|
20231129,144800,143726590,5340,5340,5340,5340,0
|
|
20231129,144700,143726590,5340,5340,5340,5340,1
|
|
20231129,144600,143721250,5330,5330,5330,5330,8
|
|
20231129,144500,143678610,5330,5340,5340,5330,502
|
|
20231129,144400,140998150,5330,5330,5330,5330,22
|
|
20231129,144300,140880890,5340,5340,5340,5340,0
|
|
20231129,144200,140880890,5340,5340,5340,5340,0
|
|
20231129,144100,140880890,5340,5340,5340,5340,17
|
|
20231129,144000,140790110,5340,5340,5340,5340,0
|
|
20231129,143900,140790110,5340,5350,5350,5340,701
|
|
20231129,143800,137042930,5350,5350,5350,5350,0
|
|
20231129,143700,137042930,5350,5350,5350,5350,0
|
|
20231129,143600,137042930,5350,5350,5350,5350,7
|
|
20231129,143500,137005480,5350,5350,5350,5350,0
|
|
20231129,143400,137005480,5350,5350,5350,5350,0
|
|
20231129,143300,137005480,5350,5350,5350,5350,0
|
|
20231129,143200,137005480,5350,5350,5350,5350,0
|
|
20231129,143100,137005480,5350,5350,5350,5350,110
|
|
20231129,143000,136416980,5350,5350,5350,5350,0
|
|
20231129,142900,136416980,5350,5350,5350,5350,0
|
|
20231129,142800,136416980,5350,5350,5350,5350,0
|
|
20231129,142700,136416980,5350,5350,5350,5350,1
|
|
20231129,142600,136411630,5380,5380,5380,5380,0
|
|
20231129,142500,136411630,5380,5380,5380,5380,30
|
|
20231129,142400,136250230,5380,5380,5380,5380,0
|
|
20231129,142300,136250230,5380,5380,5380,5380,0
|
|
20231129,142200,136250230,5380,5380,5380,5380,1
|
|
20231129,142100,136244850,5350,5350,5350,5350,141
|
|
20231129,142000,135490500,5350,5350,5350,5350,392
|
|
20231129,141900,133393300,5350,5350,5350,5350,1400
|
|
20231129,141800,125903300,5350,5350,5350,5350,0
|
|
20231129,141700,125903300,5350,5350,5350,5350,0
|
|
20231129,141600,125903300,5350,5350,5350,5350,0
|
|
20231129,141500,125903300,5350,5350,5350,5350,5
|
|
20231129,141400,125876550,5380,5380,5380,5380,0
|
|
20231129,141300,125876550,5380,5380,5380,5380,0
|
|
20231129,141200,125876550,5380,5380,5380,5380,0
|
|
20231129,141100,125876550,5380,5380,5380,5380,0
|
|
20231129,141000,125876550,5380,5380,5380,5380,0
|
|
20231129,140900,125876550,5380,5360,5380,5350,537
|
|
20231129,140800,123000680,5370,5380,5380,5370,724
|
|
20231129,140700,119111210,5390,5390,5390,5390,0
|
|
20231129,140600,119111210,5390,5390,5390,5390,0
|
|
20231129,140500,119111210,5390,5390,5390,5390,0
|
|
20231129,140400,119111210,5390,5390,5390,5390,0
|
|
20231129,140300,119111210,5390,5390,5390,5390,130
|
|
20231129,140200,118410510,5390,5390,5390,5390,0
|
|
20231129,140100,118410510,5390,5390,5390,5390,0
|
|
20231129,140000,118410510,5390,5400,5400,5390,2
|
|
20231129,135900,118399720,5390,5390,5390,5390,489
|
|
20231129,135800,115764010,5390,5390,5390,5390,1
|
|
20231129,135700,115758620,5380,5380,5380,5380,0
|
|
20231129,135600,115758620,5380,5380,5380,5380,16
|
|
20231129,135500,115672540,5380,5380,5380,5380,0
|
|
20231129,135400,115672540,5380,5380,5380,5380,0
|
|
20231129,135300,115672540,5380,5380,5380,5380,0
|
|
20231129,135200,115672540,5380,5380,5380,5380,0
|
|
20231129,135100,115672540,5380,5380,5380,5380,0
|
|
20231129,135000,115672540,5380,5370,5380,5370,338
|
|
20231129,134900,113857430,5380,5380,5380,5380,0
|
|
20231129,134800,113857430,5380,5380,5380,5380,0
|
|
20231129,134700,113857430,5380,5380,5380,5380,0
|
|
20231129,134600,113857430,5380,5370,5380,5370,369
|
|
20231129,134500,111873300,5370,5370,5370,5370,0
|
|
20231129,134400,111873300,5370,5360,5370,5360,299
|
|
20231129,134300,110267860,5350,5350,5350,5350,1
|
|
20231129,134200,110262510,5360,5360,5360,5360,1000
|
|
20231129,134100,104902510,5350,5350,5350,5350,0
|
|
20231129,134000,104902510,5350,5350,5350,5350,0
|
|
20231129,133900,104902510,5350,5350,5350,5350,1
|
|
20231129,133800,104897160,5350,5350,5350,5350,8
|
|
20231129,133700,104854360,5350,5350,5350,5350,1
|
|
20231129,133600,104849010,5350,5350,5350,5350,26
|
|
20231129,133500,104709910,5360,5360,5360,5360,10
|
|
20231129,133400,104656310,5370,5370,5370,5370,715
|
|
20231129,133300,100816760,5380,5380,5380,5380,0
|
|
20231129,133200,100816760,5380,5380,5380,5380,0
|
|
20231129,133100,100816760,5380,5380,5380,5380,30
|
|
20231129,133000,100655360,5370,5370,5370,5370,0
|
|
20231129,132900,100655360,5370,5370,5370,5370,0
|
|
20231129,132800,100655360,5370,5370,5370,5370,0
|
|
20231129,132700,100655360,5370,5370,5370,5370,166
|
|
20231129,132600,99763940,5370,5370,5370,5370,0
|
|
20231129,132500,99763940,5370,5370,5370,5370,0
|
|
20231129,132400,99763940,5370,5370,5370,5370,0
|
|
20231129,132300,99763940,5370,5370,5370,5370,0
|
|
20231129,132200,99763940,5370,5370,5370,5370,0
|
|
20231129,132100,99763940,5370,5370,5370,5370,0
|
|
20231129,132000,99763940,5370,5370,5370,5370,0
|
|
20231129,131900,99763940,5370,5370,5370,5370,0
|
|
20231129,131800,99763940,5370,5370,5370,5370,0
|
|
20231129,131700,99763940,5370,5370,5370,5370,0
|
|
20231129,131600,99763940,5370,5360,5370,5360,490
|
|
20231129,131500,97137500,5360,5360,5360,5360,0
|
|
20231129,131400,97137500,5360,5360,5360,5360,0
|
|
20231129,131300,97137500,5360,5360,5360,5360,0
|
|
20231129,131200,97137500,5360,5360,5360,5360,0
|
|
20231129,131100,97137500,5360,5360,5360,5360,0
|
|
20231129,131000,97137500,5360,5360,5360,5360,0
|
|
20231129,130900,97137500,5360,5360,5360,5360,0
|
|
20231129,130800,97137500,5360,5360,5360,5360,0
|
|
20231129,130700,97137500,5360,5360,5360,5360,0
|
|
20231129,130600,97137500,5360,5360,5360,5360,0
|
|
20231129,130500,97137500,5360,5360,5360,5360,0
|
|
20231129,130400,97137500,5360,5360,5360,5360,0
|
|
20231129,130300,97137500,5360,5360,5360,5360,0
|
|
20231129,130200,97137500,5360,5360,5360,5360,0
|
|
20231129,130100,97137500,5360,5360,5360,5360,0
|
|
20231129,130000,97137500,5360,5360,5360,5360,300
|
|
20231129,125900,95529500,5370,5370,5370,5370,0
|
|
20231129,125800,95529500,5370,5370,5370,5370,0
|
|
20231129,125700,95529500,5370,5370,5370,5370,0
|
|
20231129,125600,95529500,5370,5370,5370,5370,0
|
|
20231129,125500,95529500,5370,5370,5370,5370,0
|
|
20231129,125400,95529500,5370,5370,5370,5370,0
|
|
20231129,125300,95529500,5370,5370,5370,5370,0
|
|
20231129,125200,95529500,5370,5370,5370,5370,0
|
|
20231129,125100,95529500,5370,5370,5370,5370,0
|
|
20231129,125000,95529500,5370,5370,5370,5370,0
|
|
20231129,124900,95529500,5370,5370,5370,5370,0
|
|
20231129,124800,95529500,5370,5370,5370,5370,0
|
|
20231129,124700,95529500,5370,5370,5370,5370,0
|
|
20231129,124600,95529500,5370,5370,5370,5370,0
|
|
20231129,124500,95529500,5370,5370,5370,5370,0
|
|
20231129,124400,95529500,5370,5370,5370,5370,1
|
|
20231129,124300,95524130,5350,5350,5350,5350,6
|
|
20231129,124200,95492030,5350,5350,5350,5350,1000
|
|
20231129,124100,90142030,5370,5370,5370,5370,0
|
|
20231129,124000,90142030,5370,5370,5370,5370,0
|
|
20231129,123900,90142030,5370,5370,5370,5370,18
|
|
20231129,123800,90045370,5360,5360,5360,5360,300
|
|
20231129,123700,88437370,5360,5360,5360,5360,0
|
|
20231129,123600,88437370,5360,5360,5360,5360,0
|
|
20231129,123500,88437370,5360,5360,5360,5360,0
|
|
20231129,123400,88437370,5360,5360,5360,5360,0
|
|
20231129,123300,88437370,5360,5360,5360,5360,0
|
|
20231129,123200,88437370,5360,5360,5360,5360,23
|
|
20231129,123100,88314090,5370,5370,5370,5370,0
|
|
20231129,123000,88314090,5370,5370,5370,5370,1
|
|
20231129,122900,88308720,5360,5360,5360,5360,0
|
|
20231129,122800,88308720,5360,5360,5360,5360,20
|
|
20231129,122700,88201520,5370,5370,5370,5370,0
|
|
20231129,122600,88201520,5370,5370,5370,5370,180
|
|
20231129,122500,87234920,5370,5370,5370,5370,0
|
|
20231129,122400,87234920,5370,5370,5370,5370,0
|
|
20231129,122300,87234920,5370,5370,5370,5370,0
|
|
20231129,122200,87234920,5370,5370,5370,5370,0
|
|
20231129,122100,87234920,5370,5370,5370,5370,0
|
|
20231129,122000,87234920,5370,5370,5370,5370,0
|
|
20231129,121900,87234920,5370,5370,5370,5370,0
|
|
20231129,121800,87234920,5370,5370,5370,5370,0
|
|
20231129,121700,87234920,5370,5370,5370,5370,0
|
|
20231129,121600,87234920,5370,5370,5370,5370,0
|
|
20231129,121500,87234920,5370,5370,5370,5370,0
|
|
20231129,121400,87234920,5370,5370,5370,5370,0
|
|
20231129,121300,87234920,5370,5370,5370,5370,0
|
|
20231129,121200,87234920,5370,5370,5370,5370,0
|
|
20231129,121100,87234920,5370,5370,5370,5370,0
|
|
20231129,121000,87234920,5370,5370,5370,5370,0
|
|
20231129,120900,87234920,5370,5370,5370,5370,0
|
|
20231129,120800,87234920,5370,5370,5370,5370,0
|
|
20231129,120700,87234920,5370,5370,5370,5370,0
|
|
20231129,120600,87234920,5370,5370,5370,5370,0
|
|
20231129,120500,87234920,5370,5370,5370,5370,0
|
|
20231129,120400,87234920,5370,5370,5370,5370,191
|
|
20231129,120300,86209250,5370,5370,5370,5370,0
|
|
20231129,120200,86209250,5370,5370,5370,5370,26
|
|
20231129,120100,86069630,5380,5380,5380,5380,0
|
|
20231129,120000,86069630,5380,5380,5380,5380,0
|
|
20231129,115900,86069630,5380,5380,5380,5380,0
|
|
20231129,115800,86069630,5380,5380,5380,5380,1
|
|
20231129,115700,86064250,5370,5370,5370,5370,0
|
|
20231129,115600,86064250,5370,5370,5370,5370,0
|
|
20231129,115500,86064250,5370,5370,5370,5370,0
|
|
20231129,115400,86064250,5370,5370,5370,5370,0
|
|
20231129,115300,86064250,5370,5370,5370,5370,0
|
|
20231129,115200,86064250,5370,5370,5370,5370,0
|
|
20231129,115100,86064250,5370,5370,5370,5370,0
|
|
20231129,115000,86064250,5370,5370,5370,5370,0
|
|
20231129,114900,86064250,5370,5370,5370,5370,0
|
|
20231129,114800,86064250,5370,5370,5370,5370,0
|
|
20231129,114700,86064250,5370,5370,5370,5370,0
|
|
20231129,114600,86064250,5370,5370,5370,5370,0
|
|
20231129,114500,86064250,5370,5370,5370,5370,0
|
|
20231129,114400,86064250,5370,5370,5370,5370,0
|
|
20231129,114300,86064250,5370,5370,5370,5370,0
|
|
20231129,114200,86064250,5370,5370,5370,5370,0
|
|
20231129,114100,86064250,5370,5370,5370,5370,0
|
|
20231129,114000,86064250,5370,5370,5370,5370,0
|
|
20231129,113900,86064250,5370,5370,5370,5370,0
|
|
20231129,113800,86064250,5370,5370,5370,5370,0
|
|
20231129,113700,86064250,5370,5370,5370,5370,1
|
|
20231129,113600,86058880,5390,5390,5390,5390,15
|
|
20231129,113500,85978030,5390,5390,5390,5390,0
|
|
20231129,113400,85978030,5390,5390,5390,5390,0
|
|
20231129,113300,85978030,5390,5390,5390,5390,1
|
|
20231129,113200,85972640,5380,5380,5380,5380,0
|
|
20231129,113100,85972640,5380,5380,5380,5380,0
|
|
20231129,113000,85972640,5380,5380,5380,5380,0
|
|
20231129,112900,85972640,5380,5380,5380,5380,1
|
|
20231129,112800,85967260,5360,5360,5360,5360,100
|
|
20231129,112700,85431260,5390,5390,5390,5390,0
|
|
20231129,112600,85431260,5390,5390,5390,5390,0
|
|
20231129,112500,85431260,5390,5390,5390,5390,0
|
|
20231129,112400,85431260,5390,5390,5390,5390,0
|
|
20231129,112300,85431260,5390,5390,5390,5390,0
|
|
20231129,112200,85431260,5390,5390,5390,5390,0
|
|
20231129,112100,85431260,5390,5390,5390,5390,0
|
|
20231129,112000,85431260,5390,5390,5390,5390,0
|
|
20231129,111900,85431260,5390,5390,5390,5390,0
|
|
20231129,111800,85431260,5390,5390,5390,5390,0
|
|
20231129,111700,85431260,5390,5390,5390,5390,0
|
|
20231129,111600,85431260,5390,5390,5390,5390,0
|
|
20231129,111500,85431260,5390,5390,5390,5390,0
|
|
20231129,111400,85431260,5390,5390,5390,5390,0
|
|
20231129,111300,85431260,5390,5390,5390,5390,0
|
|
20231129,111200,85431260,5390,5390,5390,5390,0
|
|
20231129,111100,85431260,5390,5390,5390,5390,0
|
|
20231129,111000,85431260,5390,5390,5390,5390,2
|
|
20231129,110900,85420480,5390,5370,5390,5350,1001
|
|
20231129,110800,80059380,5400,5400,5400,5400,20
|
|
20231129,110700,79951380,5400,5400,5400,5400,1
|
|
20231129,110600,79945980,5360,5360,5360,5360,0
|
|
20231129,110500,79945980,5360,5360,5360,5360,0
|
|
20231129,110400,79945980,5360,5360,5360,5360,0
|
|
20231129,110300,79945980,5360,5360,5360,5360,0
|
|
20231129,110200,79945980,5360,5370,5370,5360,947
|
|
20231129,110100,74870020,5380,5380,5380,5380,4
|
|
20231129,110000,74848500,5400,5400,5400,5400,0
|
|
20231129,105900,74848500,5400,5400,5400,5400,0
|
|
20231129,105800,74848500,5400,5400,5400,5400,0
|
|
20231129,105700,74848500,5400,5400,5400,5400,0
|
|
20231129,105600,74848500,5400,5400,5400,5400,1
|
|
20231129,105500,74843100,5390,5410,5410,5390,64
|
|
20231129,105400,74496940,5430,5430,5430,5430,0
|
|
20231129,105300,74496940,5430,5430,5430,5430,0
|
|
20231129,105200,74496940,5430,5430,5430,5430,0
|
|
20231129,105100,74496940,5430,5430,5430,5430,0
|
|
20231129,105000,74496940,5430,5430,5430,5430,0
|
|
20231129,104900,74496940,5430,5400,5440,5400,150
|
|
20231129,104800,73683800,5400,5400,5400,5400,100
|
|
20231129,104700,73143800,5400,5400,5400,5400,300
|
|
20231129,104600,71523800,5400,5400,5400,5400,0
|
|
20231129,104500,71523800,5400,5390,5400,5390,12
|
|
20231129,104400,71459010,5390,5350,5390,5350,201
|
|
20231129,104300,70375660,5390,5390,5390,5390,6
|
|
20231129,104200,70343320,5380,5380,5380,5380,300
|
|
20231129,104100,68729320,5380,5380,5380,5380,200
|
|
20231129,104000,67653320,5380,5380,5380,5380,0
|
|
20231129,103900,67653320,5380,5380,5380,5380,0
|
|
20231129,103800,67653320,5380,5360,5380,5360,542
|
|
20231129,103700,64748180,5360,5360,5360,5360,605
|
|
20231129,103600,61505380,5350,5350,5350,5350,24
|
|
20231129,103500,61376980,5370,5370,5370,5370,0
|
|
20231129,103400,61376980,5370,5370,5370,5370,0
|
|
20231129,103300,61376980,5370,5370,5370,5370,0
|
|
20231129,103200,61376980,5370,5360,5370,5330,2001
|
|
20231129,103100,50678660,5380,5380,5380,5380,0
|
|
20231129,103000,50678660,5380,5380,5380,5380,9
|
|
20231129,102900,50630240,5390,5390,5390,5390,0
|
|
20231129,102800,50630240,5390,5390,5390,5390,0
|
|
20231129,102700,50630240,5390,5390,5390,5390,0
|
|
20231129,102600,50630240,5390,5390,5390,5390,0
|
|
20231129,102500,50630240,5390,5350,5390,5350,2
|
|
20231129,102400,50619500,5390,5390,5390,5390,0
|
|
20231129,102300,50619500,5390,5390,5390,5390,0
|
|
20231129,102200,50619500,5390,5390,5390,5390,0
|
|
20231129,102100,50619500,5390,5390,5390,5390,0
|
|
20231129,102000,50619500,5390,5390,5390,5390,0
|
|
20231129,101900,50619500,5390,5390,5390,5390,0
|
|
20231129,101800,50619500,5390,5390,5390,5390,0
|
|
20231129,101700,50619500,5390,5390,5390,5390,0
|
|
20231129,101600,50619500,5390,5390,5390,5390,0
|
|
20231129,101500,50619500,5390,5390,5390,5390,0
|
|
20231129,101400,50619500,5390,5360,5390,5350,168
|
|
20231129,101300,49719110,5360,5360,5360,5360,0
|
|
20231129,101200,49719110,5360,5400,5400,5360,130
|
|
20231129,101100,49019650,5400,5410,5410,5400,193
|
|
20231129,101000,47977410,5420,5420,5420,5420,3
|
|
20231129,100900,47961150,5420,5420,5420,5420,0
|
|
20231129,100800,47961150,5420,5420,5420,5420,0
|
|
20231129,100700,47961150,5420,5440,5440,5420,38
|
|
20231129,100600,47754560,5450,5400,5490,5400,3275
|
|
20231129,100500,29981590,5390,5380,5400,5380,241
|
|
20231129,100400,28684770,5380,5380,5380,5380,76
|
|
20231129,100300,28275890,5370,5370,5370,5370,43
|
|
20231129,100200,28044980,5370,5370,5370,5370,100
|
|
20231129,100100,27507980,5370,5370,5370,5370,0
|
|
20231129,100000,27507980,5370,5370,5370,5370,0
|
|
20231129,095900,27507980,5370,5340,5370,5340,566
|
|
20231129,095800,24485510,5370,5370,5370,5370,0
|
|
20231129,095700,24485510,5370,5370,5370,5370,0
|
|
20231129,095600,24485510,5370,5370,5370,5370,0
|
|
20231129,095500,24485510,5370,5370,5370,5370,1
|
|
20231129,095400,24480140,5350,5350,5350,5350,360
|
|
20231129,095300,22554140,5350,5350,5350,5350,0
|
|
20231129,095200,22554140,5350,5380,5380,5350,11
|
|
20231129,095100,22494990,5400,5360,5400,5360,51
|
|
20231129,095000,22220950,5340,5340,5340,5340,0
|
|
20231129,094900,22220950,5340,5340,5340,5340,0
|
|
20231129,094800,22220950,5340,5340,5340,5340,886
|
|
20231129,094700,17489710,5340,5340,5340,5340,0
|
|
20231129,094600,17489710,5340,5340,5340,5340,0
|
|
20231129,094500,17489710,5340,5340,5340,5340,0
|
|
20231129,094400,17489710,5340,5340,5340,5340,167
|
|
20231129,094300,16597930,5330,5350,5350,5330,4
|
|
20231129,094200,16576570,5350,5350,5350,5350,23
|
|
20231129,094100,16453520,5350,5350,5350,5350,0
|
|
20231129,094000,16453520,5350,5350,5350,5350,0
|
|
20231129,093900,16453520,5350,5350,5350,5350,1
|
|
20231129,093800,16448170,5360,5360,5360,5360,0
|
|
20231129,093700,16448170,5360,5360,5360,5360,0
|
|
20231129,093600,16448170,5360,5360,5360,5360,0
|
|
20231129,093500,16448170,5360,5360,5360,5360,0
|
|
20231129,093400,16448170,5360,5360,5360,5360,0
|
|
20231129,093300,16448170,5360,5360,5360,5360,0
|
|
20231129,093200,16448170,5360,5360,5360,5360,0
|
|
20231129,093100,16448170,5360,5360,5360,5360,0
|
|
20231129,093000,16448170,5360,5360,5360,5360,0
|
|
20231129,092900,16448170,5360,5360,5360,5360,0
|
|
20231129,092800,16448170,5360,5360,5360,5360,1
|
|
20231129,092700,16442810,5360,5360,5360,5360,1
|
|
20231129,092600,16437450,5320,5320,5320,5320,0
|
|
20231129,092500,16437450,5320,5320,5320,5320,0
|
|
20231129,092400,16437450,5320,5320,5320,5320,0
|
|
20231129,092300,16437450,5320,5350,5350,5320,36
|
|
20231129,092200,16245370,5390,5350,5400,5350,631
|
|
20231129,092100,12860040,5350,5340,5350,5340,23
|
|
20231129,092000,12737160,5340,5320,5340,5320,456
|
|
20231129,091900,10310720,5340,5340,5340,5340,11
|
|
20231129,091800,10251980,5350,5350,5350,5350,0
|
|
20231129,091700,10251980,5350,5330,5350,5330,314
|
|
20231129,091600,8578220,5340,5340,5340,5340,0
|
|
20231129,091500,8578220,5340,5340,5340,5340,0
|
|
20231129,091400,8578220,5340,5340,5340,5340,100
|
|
20231129,091300,8044220,5340,5350,5350,5340,213
|
|
20231129,091200,6904710,5350,5350,5350,5350,0
|
|
20231129,091100,6904710,5350,5350,5350,5350,0
|
|
20231129,091000,6904710,5350,5350,5350,5350,15
|
|
20231129,090900,6824460,5400,5390,5400,5380,18
|
|
20231129,090800,6727560,5360,5330,5400,5330,450
|
|
20231129,090700,4322550,5330,5330,5330,5330,0
|
|
20231129,090600,4322550,5330,5330,5330,5330,0
|
|
20231129,090500,4322550,5330,5330,5330,5330,1
|
|
20231129,090400,4317220,5330,5320,5330,5320,152
|
|
20231129,090300,3508560,5340,5340,5340,5340,4
|
|
20231129,090200,3487200,5340,5340,5340,5340,4
|
|
20231129,090100,3465840,5370,5370,5370,5370,0
|
|
20231129,090000,3465840,5370,5340,5370,5340,174
|