697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,203400,399178235,4130,4130,4130,4130,572
|
|
20231128,203300,399178235,4130,4130,4130,4130,0
|
|
20231128,203200,399178235,4130,4130,4130,4130,0
|
|
20231128,203100,399178235,4130,4130,4130,4130,0
|
|
20231128,203000,399178235,4130,4130,4130,4130,0
|
|
20231128,202900,399178235,4130,4130,4130,4130,0
|
|
20231128,202800,399178235,4130,4130,4130,4130,0
|
|
20231128,202700,399178235,4130,4130,4130,4130,0
|
|
20231128,202600,399178235,4130,4130,4130,4130,0
|
|
20231128,202500,399178235,4130,4130,4130,4130,0
|
|
20231128,202400,399178235,4130,4130,4130,4130,0
|
|
20231128,202300,399178235,4130,4130,4130,4130,0
|
|
20231128,202200,399178235,4130,4130,4130,4130,0
|
|
20231128,202100,399178235,4130,4130,4130,4130,0
|
|
20231128,202000,399178235,4130,4130,4130,4130,0
|
|
20231128,201900,399178235,4130,4130,4130,4130,0
|
|
20231128,201800,399178235,4130,4130,4130,4130,0
|
|
20231128,201700,399178235,4130,4130,4130,4130,0
|
|
20231128,201600,399178235,4130,4130,4130,4130,0
|
|
20231128,201500,399178235,4130,4130,4130,4130,0
|
|
20231128,201400,399178235,4130,4130,4130,4130,0
|
|
20231128,201300,399178235,4130,4130,4130,4130,0
|
|
20231128,201200,399178235,4130,4130,4130,4130,0
|
|
20231128,201100,399178235,4130,4130,4130,4130,0
|
|
20231128,201000,399178235,4130,4130,4130,4130,0
|
|
20231128,200900,399178235,4130,4130,4130,4130,0
|
|
20231128,200800,399178235,4130,4130,4130,4130,0
|
|
20231128,200700,399178235,4130,4130,4130,4130,0
|
|
20231128,200600,399178235,4130,4130,4130,4130,0
|
|
20231128,200500,399178235,4130,4130,4130,4130,0
|
|
20231128,200400,399178235,4130,4130,4130,4130,572
|
|
20231128,200300,399178235,4130,4130,4130,4130,0
|
|
20231128,200200,399178235,4130,4130,4130,4130,0
|
|
20231128,200100,399178235,4130,4130,4130,4130,0
|
|
20231128,200000,399178235,4130,4130,4130,4130,0
|
|
20231128,195900,399178235,4130,4130,4130,4130,0
|
|
20231128,195800,399178235,4130,4130,4130,4130,0
|
|
20231128,195700,399178235,4130,4130,4130,4130,0
|
|
20231128,195600,399178235,4130,4130,4130,4130,0
|
|
20231128,195500,399178235,4130,4130,4130,4130,0
|
|
20231128,195400,399178235,4130,4130,4130,4130,0
|
|
20231128,195300,399178235,4130,4130,4130,4130,0
|
|
20231128,195200,399178235,4130,4130,4130,4130,0
|
|
20231128,195100,399178235,4130,4130,4130,4130,0
|
|
20231128,195000,399178235,4130,4130,4130,4130,0
|
|
20231128,194900,399178235,4130,4130,4130,4130,0
|
|
20231128,194800,399178235,4130,4130,4130,4130,0
|
|
20231128,194700,399178235,4130,4130,4130,4130,0
|
|
20231128,194600,399178235,4130,4130,4130,4130,0
|
|
20231128,194500,399178235,4130,4130,4130,4130,0
|
|
20231128,194400,399178235,4130,4130,4130,4130,0
|
|
20231128,194300,399178235,4130,4130,4130,4130,0
|
|
20231128,194200,399178235,4130,4130,4130,4130,0
|
|
20231128,194100,399178235,4130,4130,4130,4130,0
|
|
20231128,194000,399178235,4130,4130,4130,4130,0
|
|
20231128,193900,399178235,4130,4130,4130,4130,0
|
|
20231128,193800,399178235,4130,4130,4130,4130,0
|
|
20231128,193700,399178235,4130,4130,4130,4130,0
|
|
20231128,193600,399178235,4130,4130,4130,4130,0
|
|
20231128,193500,399178235,4130,4130,4130,4130,0
|
|
20231128,193400,399178235,4130,4130,4130,4130,572
|
|
20231128,193300,399178235,4130,4130,4130,4130,0
|
|
20231128,193200,399178235,4130,4130,4130,4130,0
|
|
20231128,193100,399178235,4130,4130,4130,4130,0
|
|
20231128,193000,399178235,4130,4130,4130,4130,0
|
|
20231128,192900,399178235,4130,4130,4130,4130,0
|
|
20231128,192800,399178235,4130,4130,4130,4130,0
|
|
20231128,192700,399178235,4130,4130,4130,4130,0
|
|
20231128,192600,399178235,4130,4130,4130,4130,0
|
|
20231128,192500,399178235,4130,4130,4130,4130,0
|
|
20231128,192400,399178235,4130,4130,4130,4130,0
|
|
20231128,192300,399178235,4130,4130,4130,4130,0
|
|
20231128,192200,399178235,4130,4130,4130,4130,0
|
|
20231128,192100,399178235,4130,4130,4130,4130,0
|
|
20231128,192000,399178235,4130,4130,4130,4130,0
|
|
20231128,191900,399178235,4130,4130,4130,4130,0
|
|
20231128,191800,399178235,4130,4130,4130,4130,0
|
|
20231128,191700,399178235,4130,4130,4130,4130,0
|
|
20231128,191600,399178235,4130,4130,4130,4130,0
|
|
20231128,191500,399178235,4130,4130,4130,4130,0
|
|
20231128,191400,399178235,4130,4130,4130,4130,0
|
|
20231128,191300,399178235,4130,4130,4130,4130,0
|
|
20231128,191200,399178235,4130,4130,4130,4130,0
|
|
20231128,191100,399178235,4130,4130,4130,4130,0
|
|
20231128,191000,399178235,4130,4130,4130,4130,0
|
|
20231128,190900,399178235,4130,4130,4130,4130,0
|
|
20231128,190800,399178235,4130,4130,4130,4130,0
|
|
20231128,190700,399178235,4130,4130,4130,4130,0
|
|
20231128,190600,399178235,4130,4130,4130,4130,0
|
|
20231128,190500,399178235,4130,4130,4130,4130,0
|
|
20231128,190400,399178235,4130,4130,4130,4130,572
|
|
20231128,190300,399178235,4130,4130,4130,4130,0
|
|
20231128,190200,399178235,4130,4130,4130,4130,0
|
|
20231128,190100,399178235,4130,4130,4130,4130,0
|
|
20231128,190000,399178235,4130,4130,4130,4130,0
|
|
20231128,185900,399178235,4130,4130,4130,4130,0
|
|
20231128,185800,399178235,4130,4130,4130,4130,0
|
|
20231128,185700,399178235,4130,4130,4130,4130,0
|
|
20231128,185600,399178235,4130,4130,4130,4130,0
|
|
20231128,185500,399178235,4130,4130,4130,4130,0
|
|
20231128,185400,399178235,4130,4130,4130,4130,0
|
|
20231128,185300,399178235,4130,4130,4130,4130,0
|
|
20231128,185200,399178235,4130,4130,4130,4130,0
|
|
20231128,185100,399178235,4130,4130,4130,4130,0
|
|
20231128,185000,399178235,4130,4130,4130,4130,0
|
|
20231128,184900,399178235,4130,4130,4130,4130,0
|
|
20231128,184800,399178235,4130,4130,4130,4130,0
|
|
20231128,184700,399178235,4130,4130,4130,4130,0
|
|
20231128,184600,399178235,4130,4130,4130,4130,0
|
|
20231128,184500,399178235,4130,4130,4130,4130,0
|
|
20231128,184400,399178235,4130,4130,4130,4130,0
|
|
20231128,184300,399178235,4130,4130,4130,4130,0
|
|
20231128,184200,399178235,4130,4130,4130,4130,0
|
|
20231128,184100,399178235,4130,4130,4130,4130,0
|
|
20231128,184000,399178235,4130,4130,4130,4130,0
|
|
20231128,183900,399178235,4130,4130,4130,4130,0
|
|
20231128,183800,399178235,4130,4130,4130,4130,0
|
|
20231128,183700,399178235,4130,4130,4130,4130,0
|
|
20231128,183600,399178235,4130,4130,4130,4130,0
|
|
20231128,183500,399178235,4130,4130,4130,4130,0
|
|
20231128,183400,399178235,4130,4130,4130,4130,572
|
|
20231128,183300,399178235,4130,4130,4130,4130,0
|
|
20231128,183200,399178235,4130,4130,4130,4130,0
|
|
20231128,183100,399178235,4130,4130,4130,4130,0
|
|
20231128,183000,399178235,4130,4130,4130,4130,0
|
|
20231128,182900,399178235,4130,4130,4130,4130,0
|
|
20231128,182800,399178235,4130,4130,4130,4130,0
|
|
20231128,182700,399178235,4130,4130,4130,4130,0
|
|
20231128,182600,399178235,4130,4130,4130,4130,0
|
|
20231128,182500,399178235,4130,4130,4130,4130,0
|
|
20231128,182400,399178235,4130,4130,4130,4130,0
|
|
20231128,182300,399178235,4130,4130,4130,4130,0
|
|
20231128,182200,399178235,4130,4130,4130,4130,0
|
|
20231128,182100,399178235,4130,4130,4130,4130,0
|
|
20231128,182000,399178235,4130,4130,4130,4130,0
|
|
20231128,181900,399178235,4130,4130,4130,4130,0
|
|
20231128,181800,399178235,4130,4130,4130,4130,0
|
|
20231128,181700,399178235,4130,4130,4130,4130,0
|
|
20231128,181600,399178235,4130,4130,4130,4130,0
|
|
20231128,181500,399178235,4130,4130,4130,4130,0
|
|
20231128,181400,399178235,4130,4130,4130,4130,0
|
|
20231128,181300,399178235,4130,4130,4130,4130,0
|
|
20231128,181200,399178235,4130,4130,4130,4130,0
|
|
20231128,181100,399178235,4130,4130,4130,4130,0
|
|
20231128,181000,399178235,4130,4130,4130,4130,0
|
|
20231128,180900,399178235,4130,4130,4130,4130,0
|
|
20231128,180800,399178235,4130,4130,4130,4130,0
|
|
20231128,180700,399178235,4130,4130,4130,4130,0
|
|
20231128,180600,399178235,4130,4130,4130,4130,0
|
|
20231128,180500,399178235,4130,4130,4130,4130,0
|
|
20231128,180400,399178235,4130,4130,4130,4130,572
|
|
20231128,180300,399178235,4130,4130,4130,4130,0
|
|
20231128,180200,399178235,4130,4130,4130,4130,0
|
|
20231128,180100,399178235,4130,4130,4130,4130,0
|
|
20231128,180000,399178235,4130,4130,4130,4130,0
|
|
20231128,175900,399178235,4130,4130,4130,4130,0
|
|
20231128,175800,399178235,4130,4130,4130,4130,0
|
|
20231128,175700,399178235,4130,4130,4130,4130,0
|
|
20231128,175600,399178235,4130,4130,4130,4130,0
|
|
20231128,175500,399178235,4130,4130,4130,4130,0
|
|
20231128,175400,399178235,4130,4130,4130,4130,0
|
|
20231128,175300,399178235,4130,4130,4130,4130,0
|
|
20231128,175200,399178235,4130,4130,4130,4130,0
|
|
20231128,175100,399178235,4130,4130,4130,4130,0
|
|
20231128,175000,399178235,4130,4130,4130,4130,0
|
|
20231128,174900,399178235,4130,4130,4130,4130,0
|
|
20231128,174800,399178235,4130,4130,4130,4130,0
|
|
20231128,174700,399178235,4130,4130,4130,4130,0
|
|
20231128,174600,399178235,4130,4130,4130,4130,0
|
|
20231128,174500,399178235,4130,4130,4130,4130,0
|
|
20231128,174400,399178235,4130,4130,4130,4130,0
|
|
20231128,174300,399178235,4130,4130,4130,4130,0
|
|
20231128,174200,399178235,4130,4130,4130,4130,0
|
|
20231128,174100,399178235,4130,4130,4130,4130,0
|
|
20231128,174000,399178235,4130,4130,4130,4130,0
|
|
20231128,173900,399178235,4130,4130,4130,4130,0
|
|
20231128,173800,399178235,4130,4130,4130,4130,0
|
|
20231128,173700,399178235,4130,4130,4130,4130,0
|
|
20231128,173600,399178235,4130,4130,4130,4130,0
|
|
20231128,173500,399178235,4130,4130,4130,4130,0
|
|
20231128,173400,399178235,4130,4130,4130,4130,572
|
|
20231128,173300,399178235,4130,4130,4130,4130,0
|
|
20231128,173200,399178235,4130,4130,4130,4130,0
|
|
20231128,173100,399178235,4130,4130,4130,4130,0
|
|
20231128,173000,399178235,4130,4130,4130,4130,0
|
|
20231128,172900,399178235,4130,4130,4130,4130,0
|
|
20231128,172800,399178235,4130,4130,4130,4130,0
|
|
20231128,172700,399178235,4130,4130,4130,4130,0
|
|
20231128,172600,399178235,4130,4130,4130,4130,0
|
|
20231128,172500,399178235,4130,4130,4130,4130,0
|
|
20231128,172400,399178235,4130,4130,4130,4130,0
|
|
20231128,172300,399178235,4130,4130,4130,4130,0
|
|
20231128,172200,399178235,4130,4130,4130,4130,0
|
|
20231128,172100,399178235,4130,4130,4130,4130,0
|
|
20231128,172000,399178235,4130,4130,4130,4130,0
|
|
20231128,171900,399178235,4130,4130,4130,4130,0
|
|
20231128,171800,399178235,4130,4130,4130,4130,0
|
|
20231128,171700,399178235,4130,4130,4130,4130,0
|
|
20231128,171600,399178235,4130,4130,4130,4130,0
|
|
20231128,171500,399178235,4130,4130,4130,4130,0
|
|
20231128,171400,399178235,4130,4130,4130,4130,0
|
|
20231128,171300,399178235,4130,4130,4130,4130,0
|
|
20231128,171200,399178235,4130,4130,4130,4130,0
|
|
20231128,171100,399178235,4130,4130,4130,4130,0
|
|
20231128,171000,399178235,4130,4130,4130,4130,0
|
|
20231128,170900,399178235,4130,4130,4130,4130,0
|
|
20231128,170800,399178235,4130,4130,4130,4130,0
|
|
20231128,170700,399178235,4130,4130,4130,4130,0
|
|
20231128,170600,399178235,4130,4130,4130,4130,0
|
|
20231128,170500,399178235,4130,4130,4130,4130,0
|
|
20231128,170400,399178235,4130,4130,4130,4130,572
|
|
20231128,170300,399178235,4130,4130,4130,4130,0
|
|
20231128,170200,399178235,4130,4130,4130,4130,0
|
|
20231128,170100,399178235,4130,4130,4130,4130,0
|
|
20231128,170000,399178235,4130,4130,4130,4130,0
|
|
20231128,165900,399178235,4130,4130,4130,4130,0
|
|
20231128,165800,399178235,4130,4130,4130,4130,0
|
|
20231128,165700,399178235,4130,4130,4130,4130,0
|
|
20231128,165600,399178235,4130,4130,4130,4130,0
|
|
20231128,165500,399178235,4130,4130,4130,4130,0
|
|
20231128,165400,399178235,4130,4130,4130,4130,0
|
|
20231128,165300,399178235,4130,4130,4130,4130,0
|
|
20231128,165200,399178235,4130,4130,4130,4130,0
|
|
20231128,165100,399178235,4130,4130,4130,4130,0
|
|
20231128,165000,399178235,4130,4130,4130,4130,0
|
|
20231128,164900,399178235,4130,4130,4130,4130,0
|
|
20231128,164800,399178235,4130,4130,4130,4130,0
|
|
20231128,164700,399178235,4130,4130,4130,4130,0
|
|
20231128,164600,399178235,4130,4130,4130,4130,0
|
|
20231128,164500,399178235,4130,4130,4130,4130,0
|
|
20231128,164400,399178235,4130,4130,4130,4130,0
|
|
20231128,164300,399178235,4130,4130,4130,4130,0
|
|
20231128,164200,399178235,4130,4130,4130,4130,0
|
|
20231128,164100,399178235,4130,4130,4130,4130,0
|
|
20231128,164000,399178235,4130,4130,4130,4130,0
|
|
20231128,163900,399178235,4130,4130,4130,4130,0
|
|
20231128,163800,399178235,4130,4130,4130,4130,0
|
|
20231128,163700,399178235,4130,4130,4130,4130,0
|
|
20231128,163600,399178235,4130,4130,4130,4130,0
|
|
20231128,163500,399178235,4130,4130,4130,4130,0
|
|
20231128,163400,399178235,4130,4130,4130,4130,572
|
|
20231128,163300,399178235,4130,4130,4130,4130,0
|
|
20231128,163200,399178235,4130,4130,4130,4130,0
|
|
20231128,163100,399178235,4130,4130,4130,4130,0
|
|
20231128,163000,399178235,4130,4130,4130,4130,0
|
|
20231128,162900,399178235,4130,4130,4130,4130,0
|
|
20231128,162800,399178235,4130,4130,4130,4130,0
|
|
20231128,162700,399178235,4130,4130,4130,4130,0
|
|
20231128,162600,399178235,4130,4130,4130,4130,0
|
|
20231128,162500,399178235,4130,4130,4130,4130,0
|
|
20231128,162400,399178235,4130,4130,4130,4130,0
|
|
20231128,162300,399178235,4130,4130,4130,4130,0
|
|
20231128,162200,399178235,4130,4130,4130,4130,0
|
|
20231128,162100,399178235,4130,4130,4130,4130,0
|
|
20231128,162000,399178235,4130,4130,4130,4130,0
|
|
20231128,161900,399178235,4130,4130,4130,4130,0
|
|
20231128,161800,399178235,4130,4130,4130,4130,0
|
|
20231128,161700,399178235,4130,4130,4130,4130,0
|
|
20231128,161600,399178235,4130,4130,4130,4130,0
|
|
20231128,161500,399178235,4130,4130,4130,4130,0
|
|
20231128,161400,399178235,4130,4130,4130,4130,0
|
|
20231128,161300,399178235,4130,4130,4130,4130,0
|
|
20231128,161200,399178235,4130,4130,4130,4130,0
|
|
20231128,161100,399178235,4130,4130,4130,4130,0
|
|
20231128,161000,399178235,4130,4130,4130,4130,0
|
|
20231128,160900,399178235,4130,4130,4130,4130,0
|
|
20231128,160800,399178235,4130,4130,4130,4130,0
|
|
20231128,160700,399178235,4130,4130,4130,4130,0
|
|
20231128,160600,399178235,4130,4130,4130,4130,0
|
|
20231128,160500,399178235,4130,4130,4130,4130,0
|
|
20231128,160400,399178235,4130,4130,4130,4130,572
|
|
20231128,160300,399178235,4130,4130,4130,4130,0
|
|
20231128,160200,399178235,4130,4130,4130,4130,0
|
|
20231128,160100,399178235,4130,4130,4130,4130,0
|
|
20231128,160000,399178235,4130,4130,4130,4130,0
|
|
20231128,155900,399178235,4130,4130,4130,4130,0
|
|
20231128,155800,399178235,4130,4130,4130,4130,0
|
|
20231128,155700,399178235,4130,4130,4130,4130,0
|
|
20231128,155600,399178235,4130,4130,4130,4130,0
|
|
20231128,155500,399178235,4130,4130,4130,4130,0
|
|
20231128,155400,399178235,4130,4130,4130,4130,0
|
|
20231128,155300,399178235,4130,4130,4130,4130,0
|
|
20231128,155200,399178235,4130,4130,4130,4130,0
|
|
20231128,155100,399178235,4130,4130,4130,4130,0
|
|
20231128,155000,399178235,4130,4130,4130,4130,0
|
|
20231128,154900,399178235,4130,4130,4130,4130,0
|
|
20231128,154800,399178235,4130,4130,4130,4130,0
|
|
20231128,154700,399178235,4130,4130,4130,4130,0
|
|
20231128,154600,399178235,4130,4130,4130,4130,0
|
|
20231128,154500,399178235,4130,4130,4130,4130,0
|
|
20231128,154400,399178235,4130,4130,4130,4130,0
|
|
20231128,154300,399178235,4130,4130,4130,4130,0
|
|
20231128,154200,399178235,4130,4130,4130,4130,0
|
|
20231128,154100,399178235,4130,4130,4130,4130,0
|
|
20231128,154000,399178235,4130,4130,4130,4130,0
|
|
20231128,153900,399178235,4130,4130,4130,4130,0
|
|
20231128,153800,399178235,4130,4130,4130,4130,0
|
|
20231128,153700,399178235,4130,4130,4130,4130,0
|
|
20231128,153600,399178235,4130,4130,4130,4130,0
|
|
20231128,153500,399178235,4130,4130,4130,4130,0
|
|
20231128,153400,399178235,4130,4130,4130,4130,572
|
|
20231128,153300,399178235,4130,4130,4130,4130,0
|
|
20231128,153200,399178235,4130,4130,4130,4130,0
|
|
20231128,153100,399178235,4130,4130,4130,4130,0
|
|
20231128,153000,399178235,4130,4130,4130,4130,572
|
|
20231128,152900,396815875,4130,4130,4130,4130,0
|
|
20231128,152800,396815875,4130,4130,4130,4130,0
|
|
20231128,152700,396815875,4130,4130,4130,4130,0
|
|
20231128,152600,396815875,4130,4130,4130,4130,0
|
|
20231128,152500,396815875,4130,4130,4130,4130,0
|
|
20231128,152400,396815875,4130,4130,4130,4130,0
|
|
20231128,152300,396815875,4130,4130,4130,4130,0
|
|
20231128,152200,396815875,4130,4130,4130,4130,0
|
|
20231128,152100,396815875,4130,4130,4130,4130,0
|
|
20231128,152000,396815875,4130,4130,4130,4130,0
|
|
20231128,151900,396815875,4130,4130,4130,4130,146
|
|
20231128,151800,396212895,4130,4125,4130,4125,300
|
|
20231128,151700,394974895,4130,4130,4130,4130,0
|
|
20231128,151600,394974895,4130,4135,4135,4130,47
|
|
20231128,151500,394780775,4130,4130,4130,4130,45
|
|
20231128,151400,394594925,4135,4135,4135,4135,11
|
|
20231128,151300,394549440,4130,4130,4130,4130,10
|
|
20231128,151200,394508140,4130,4130,4130,4130,0
|
|
20231128,151100,394508140,4130,4130,4130,4130,0
|
|
20231128,151000,394508140,4130,4130,4135,4130,146
|
|
20231128,150900,393905155,4130,4130,4130,4130,1
|
|
20231128,150800,393901025,4130,4130,4130,4130,37
|
|
20231128,150700,393748215,4120,4120,4120,4120,23
|
|
20231128,150600,393653455,4130,4130,4130,4130,0
|
|
20231128,150500,393653455,4130,4130,4130,4130,120
|
|
20231128,150400,393157855,4120,4120,4120,4120,124
|
|
20231128,150300,392646975,4120,4120,4120,4120,50
|
|
20231128,150200,392440975,4130,4115,4130,4115,213
|
|
20231128,150100,391564465,4120,4115,4120,4115,41
|
|
20231128,150000,391395745,4115,4115,4115,4115,133
|
|
20231128,145900,390848450,4120,4120,4120,4115,296
|
|
20231128,145800,389629625,4120,4115,4120,4115,121
|
|
20231128,145700,389131375,4115,4120,4125,4115,18
|
|
20231128,145600,389057285,4115,4115,4120,4115,218
|
|
20231128,145500,388159850,4115,4120,4120,4115,163
|
|
20231128,145400,387488565,4120,4125,4125,4120,4412
|
|
20231128,145300,369310790,4125,4125,4125,4125,67
|
|
20231128,145200,369034415,4125,4125,4125,4125,69
|
|
20231128,145100,368749790,4125,4135,4135,4125,67
|
|
20231128,145000,368473140,4135,4125,4135,4125,135
|
|
20231128,144900,367915065,4130,4125,4130,4125,93
|
|
20231128,144800,367531275,4130,4130,4130,4125,147
|
|
20231128,144700,366924770,4130,4135,4135,4130,73
|
|
20231128,144600,366623275,4130,4130,4130,4125,124
|
|
20231128,144500,366111225,4130,4125,4130,4125,173
|
|
20231128,144400,365397400,4125,4125,4130,4125,68
|
|
20231128,144300,365116895,4125,4120,4125,4120,207
|
|
20231128,144200,364263470,4120,4125,4125,4120,4095
|
|
20231128,144100,347391920,4125,4120,4125,4120,172
|
|
20231128,144000,346683230,4120,4120,4125,4120,201
|
|
20231128,143900,345855050,4120,4120,4120,4120,46
|
|
20231128,143800,345665530,4125,4130,4130,4120,559
|
|
20231128,143700,343360085,4125,4125,4125,4125,156
|
|
20231128,143600,342716585,4125,4125,4125,4125,91
|
|
20231128,143500,342341210,4125,4125,4125,4125,61
|
|
20231128,143400,342089585,4125,4125,4130,4125,209
|
|
20231128,143300,341226960,4125,4125,4125,4125,591
|
|
20231128,143200,338789085,4125,4125,4125,4125,161
|
|
20231128,143100,338124960,4125,4125,4125,4125,71
|
|
20231128,143000,337832085,4125,4125,4125,4125,274
|
|
20231128,142900,336701835,4130,4125,4130,4125,71
|
|
20231128,142800,336408955,4125,4125,4125,4125,50
|
|
20231128,142700,336202705,4125,4125,4125,4125,462
|
|
20231128,142600,334296955,4125,4125,4125,4125,51
|
|
20231128,142500,334086580,4125,4130,4130,4125,167
|
|
20231128,142400,333397205,4125,4125,4125,4125,218
|
|
20231128,142300,332497955,4125,4125,4125,4125,240
|
|
20231128,142200,331507955,4125,4125,4125,4125,78
|
|
20231128,142100,331186205,4125,4125,4125,4125,153
|
|
20231128,142000,330555080,4125,4125,4125,4125,159
|
|
20231128,141900,329899205,4125,4130,4130,4125,124
|
|
20231128,141800,329387595,4130,4125,4130,4125,74
|
|
20231128,141700,329082270,4130,4130,4130,4130,10
|
|
20231128,141600,329040970,4125,4125,4125,4125,187
|
|
20231128,141500,328269595,4125,4125,4125,4125,263
|
|
20231128,141400,327184720,4125,4130,4130,4125,110
|
|
20231128,141300,326730470,4125,4125,4125,4125,144
|
|
20231128,141200,326136470,4125,4125,4125,4125,269
|
|
20231128,141100,325026845,4125,4125,4125,4125,86
|
|
20231128,141000,324672095,4125,4125,4125,4125,91
|
|
20231128,140900,324296720,4130,4125,4130,4125,149
|
|
20231128,140800,323681595,4130,4130,4130,4130,60
|
|
20231128,140700,323433795,4130,4130,4130,4125,296
|
|
20231128,140600,322211555,4125,4125,4130,4125,1414
|
|
20231128,140500,316378410,4125,4125,4125,4125,55
|
|
20231128,140400,316151535,4125,4125,4125,4125,197
|
|
20231128,140300,315338910,4125,4125,4125,4125,183
|
|
20231128,140200,314584035,4130,4125,4130,4125,226
|
|
20231128,140100,313650985,4125,4130,4130,4125,191
|
|
20231128,140000,312863105,4130,4125,4130,4125,156
|
|
20231128,135900,312219600,4125,4125,4125,4125,112
|
|
20231128,135800,311757600,4130,4125,4130,4125,116
|
|
20231128,135700,311278850,4125,4130,4130,4125,212
|
|
20231128,135600,310403565,4125,4125,4125,4125,297
|
|
20231128,135500,309178440,4125,4120,4125,4120,719
|
|
20231128,135400,306212735,4125,4120,4125,4120,175
|
|
20231128,135300,305491210,4120,4120,4120,4120,132
|
|
20231128,135200,304947370,4120,4120,4120,4120,87
|
|
20231128,135100,304588930,4120,4120,4120,4120,211
|
|
20231128,135000,303719610,4120,4120,4120,4120,271
|
|
20231128,134900,302603090,4120,4125,4125,4120,35
|
|
20231128,134800,302458790,4125,4125,4125,4125,73
|
|
20231128,134700,302157665,4125,4125,4125,4125,164
|
|
20231128,134600,301481165,4125,4125,4125,4125,139
|
|
20231128,134500,300907790,4125,4120,4125,4120,148
|
|
20231128,134400,300297630,4120,4125,4125,4120,68
|
|
20231128,134300,300017425,4120,4125,4125,4120,299
|
|
20231128,134200,298784900,4125,4125,4125,4125,31
|
|
20231128,134100,298657025,4120,4120,4120,4120,194
|
|
20231128,134000,297857745,4120,4120,4120,4120,139
|
|
20231128,133900,297285065,4120,4125,4125,4120,138
|
|
20231128,133800,296716165,4125,4125,4125,4125,229
|
|
20231128,133700,295771540,4120,4125,4125,4120,57
|
|
20231128,133600,295536490,4125,4120,4125,4120,133
|
|
20231128,133500,294987890,4120,4120,4125,4120,242
|
|
20231128,133400,293990350,4120,4120,4120,4120,193
|
|
20231128,133300,293195190,4120,4125,4125,4120,94
|
|
20231128,133200,292807805,4125,4125,4125,4120,76
|
|
20231128,133100,292494585,4120,4120,4125,4120,267
|
|
20231128,133000,291394510,4120,4125,4125,4120,170
|
|
20231128,132900,290694105,4120,4125,4125,4120,68
|
|
20231128,132800,290413680,4120,4120,4125,4120,209
|
|
20231128,132700,289552595,4120,4120,4120,4120,240
|
|
20231128,132600,288563795,4120,4120,4120,4120,72
|
|
20231128,132500,288267155,4120,4120,4120,4120,254
|
|
20231128,132400,287220675,4125,4125,4125,4125,24
|
|
20231128,132300,287121675,4125,4125,4125,4125,74
|
|
20231128,132200,286816425,4120,4125,4125,4120,227
|
|
20231128,132100,285880220,4135,4140,4140,4135,3
|
|
20231128,132000,285867805,4140,4125,4140,4125,204
|
|
20231128,131900,285025095,4125,4125,4125,4125,307
|
|
20231128,131800,283758720,4125,4125,4130,4125,195
|
|
20231128,131700,282954340,4125,4125,4125,4125,56
|
|
20231128,131600,282723340,4125,4125,4125,4125,352
|
|
20231128,131500,281271340,4125,4125,4125,4125,130
|
|
20231128,131400,280735090,4125,4125,4125,4125,113
|
|
20231128,131300,280268965,4125,4125,4125,4125,296
|
|
20231128,131200,279047965,4125,4125,4125,4125,91
|
|
20231128,131100,278672590,4125,4130,4130,4125,80
|
|
20231128,131000,278342485,4130,4135,4135,4130,673
|
|
20231128,130900,275559985,4135,4135,4135,4135,278
|
|
20231128,130800,274410455,4135,4140,4140,4135,152
|
|
20231128,130700,273781920,4140,4135,4140,4135,264
|
|
20231128,130600,272689760,4135,4135,4135,4135,915
|
|
20231128,130500,268906235,4135,4135,4135,4135,210
|
|
20231128,130400,268037885,4135,4135,4135,4135,132
|
|
20231128,130300,267492065,4135,4135,4135,4135,70
|
|
20231128,130200,267202615,4135,4135,4135,4135,246
|
|
20231128,130100,266185405,4135,4135,4135,4135,145
|
|
20231128,130000,265585830,4135,4135,4135,4135,52
|
|
20231128,125900,265370810,4135,4140,4140,4135,180
|
|
20231128,125800,264626505,4135,4140,4140,4135,210
|
|
20231128,125700,263757285,4135,4135,4135,4130,120
|
|
20231128,125600,263261415,4135,4125,4135,4125,329
|
|
20231128,125500,261902645,4125,4130,4130,4125,23
|
|
20231128,125400,261807725,4125,4125,4125,4125,157
|
|
20231128,125300,261160100,4125,4125,4125,4125,154
|
|
20231128,125200,260524850,4125,4125,4125,4125,196
|
|
20231128,125100,259716350,4125,4125,4125,4125,102
|
|
20231128,125000,259295600,4130,4125,4130,4125,249
|
|
20231128,124900,258268425,4125,4130,4130,4125,115
|
|
20231128,124800,257793540,4130,4130,4130,4130,154
|
|
20231128,124700,257157520,4130,4125,4130,4125,511
|
|
20231128,124600,255049640,4125,4125,4125,4125,180
|
|
20231128,124500,254307140,4125,4125,4125,4125,121
|
|
20231128,124400,253808015,4125,4125,4125,4125,485
|
|
20231128,124300,251807390,4130,4130,4130,4130,111
|
|
20231128,124200,251348960,4130,4125,4130,4125,194
|
|
20231128,124100,250548015,4130,4125,4130,4125,551
|
|
20231128,124000,248273350,4125,4125,4125,4125,119
|
|
20231128,123900,247782475,4125,4125,4125,4125,0
|
|
20231128,123800,247782475,4125,4125,4125,4125,448
|
|
20231128,123700,245934475,4125,4125,4125,4125,54
|
|
20231128,123600,245711725,4125,4125,4125,4125,15
|
|
20231128,123500,245649850,4130,4130,4130,4130,0
|
|
20231128,123400,245649850,4130,4125,4130,4125,315
|
|
20231128,123300,244349695,4125,4125,4125,4125,193
|
|
20231128,123200,243553570,4130,4125,4130,4125,152
|
|
20231128,123100,242926555,4130,4125,4130,4125,54
|
|
20231128,123000,242703800,4125,4125,4125,4125,258
|
|
20231128,122900,241639550,4125,4125,4130,4125,631
|
|
20231128,122800,239036670,4125,4130,4130,4125,40
|
|
20231128,122700,238871545,4130,4125,4130,4125,202
|
|
20231128,122600,238038290,4125,4130,4130,4125,277
|
|
20231128,122500,236895535,4135,4130,4135,4130,69
|
|
20231128,122400,236610560,4130,4130,4130,4130,1
|
|
20231128,122300,236606430,4145,4125,4145,4125,14
|
|
20231128,122200,236548660,4125,4130,4130,4125,705
|
|
20231128,122100,233639535,4130,4125,4130,4125,201
|
|
20231128,122000,232809475,4130,4130,4130,4130,189
|
|
20231128,121900,232028905,4130,4130,4130,4130,123
|
|
20231128,121800,231520915,4130,4130,4130,4130,312
|
|
20231128,121700,230232355,4130,4130,4130,4130,69
|
|
20231128,121600,229947385,4135,4130,4135,4130,86
|
|
20231128,121500,229592050,4130,4130,4130,4130,352
|
|
20231128,121400,228138290,4130,4130,4130,4130,51
|
|
20231128,121300,227927660,4130,4130,4130,4130,14
|
|
20231128,121200,227869840,4130,4130,4130,4130,377
|
|
20231128,121100,226312830,4135,4135,4135,4135,2
|
|
20231128,121000,226304560,4130,4130,4130,4130,95
|
|
20231128,120900,225912210,4130,4140,4140,4130,404
|
|
20231128,120800,224241715,4135,4135,4135,4135,111
|
|
20231128,120700,223782730,4135,4135,4135,4135,13
|
|
20231128,120600,223728975,4135,4140,4140,4135,299
|
|
20231128,120500,222491380,4140,4140,4140,4140,160
|
|
20231128,120400,221828980,4140,4140,4140,4140,189
|
|
20231128,120300,221046520,4140,4155,4180,4140,474
|
|
20231128,120200,219073980,4140,4140,4140,4140,46
|
|
20231128,120100,218883540,4140,4150,4150,4140,545
|
|
20231128,120000,216622195,4150,4165,4165,4145,243
|
|
20231128,115900,215612570,4145,4135,4145,4130,1140
|
|
20231128,115800,210902860,4135,4140,4140,4135,264
|
|
20231128,115700,209810260,4140,4140,4140,4140,54
|
|
20231128,115600,209586700,4145,4145,4145,4145,105
|
|
20231128,115500,209151475,4140,4125,4140,4125,1657
|
|
20231128,115400,202311725,4125,4130,4130,4125,1079
|
|
20231128,115300,197858230,4130,4130,4130,4130,94
|
|
20231128,115200,197470010,4130,4130,4130,4130,13
|
|
20231128,115100,197416320,4135,4135,4135,4135,200
|
|
20231128,115000,196589320,4130,4130,4130,4130,124
|
|
20231128,114900,196077200,4130,4130,4130,4130,105
|
|
20231128,114800,195643550,4135,4135,4135,4135,196
|
|
20231128,114700,194833090,4135,4135,4135,4135,108
|
|
20231128,114600,194386510,4135,4135,4135,4135,233
|
|
20231128,114500,193423055,4135,4130,4135,4130,169
|
|
20231128,114400,192724510,4130,4130,4130,4130,66
|
|
20231128,114300,192451930,4130,4130,4130,4130,272
|
|
20231128,114200,191328570,4130,4130,4130,4130,68
|
|
20231128,114100,191047730,4130,4135,4135,4130,142
|
|
20231128,114000,190461120,4130,4130,4130,4130,284
|
|
20231128,113900,189288200,4130,4125,4130,4125,206
|
|
20231128,113800,188438010,4130,4125,4130,4125,118
|
|
20231128,113700,187950940,4125,4130,4130,4125,120
|
|
20231128,113600,187455930,4130,4130,4130,4130,112
|
|
20231128,113500,186993370,4130,4130,4130,4130,240
|
|
20231128,113400,186002170,4130,4130,4130,4130,159
|
|
20231128,113300,185345500,4135,4135,4135,4130,226
|
|
20231128,113200,184411870,4135,4130,4135,4130,163
|
|
20231128,113100,183738530,4130,4130,4130,4130,816
|
|
20231128,113000,180368450,4130,4130,4130,4130,56
|
|
20231128,112900,180137170,4130,4130,4130,4130,125
|
|
20231128,112800,179620920,4130,4130,4130,4130,302
|
|
20231128,112700,178373660,4130,4130,4130,4130,67
|
|
20231128,112600,178096950,4130,4130,4135,4130,342
|
|
20231128,112500,176684475,4130,4135,4135,4130,195
|
|
20231128,112400,175878465,4135,4135,4135,4135,53
|
|
20231128,112300,175659310,4135,4140,4140,4135,593
|
|
20231128,112200,173207250,4135,4135,4135,4135,53
|
|
20231128,112100,172988095,4135,4135,4135,4135,166
|
|
20231128,112000,172301685,4135,4135,4135,4135,217
|
|
20231128,111900,171404390,4135,4135,4135,4135,127
|
|
20231128,111800,170879245,4135,4130,4135,4130,266
|
|
20231128,111700,169779610,4130,4130,4130,4130,144
|
|
20231128,111600,169184890,4135,4135,4135,4135,51
|
|
20231128,111500,168974005,4135,4135,4135,4135,0
|
|
20231128,111400,168974005,4135,4135,4135,4135,340
|
|
20231128,111300,167568105,4135,4140,4140,4135,119
|
|
20231128,111200,167076035,4135,4130,4135,4130,411
|
|
20231128,111100,165377665,4130,4130,4130,4130,139
|
|
20231128,111000,164803595,4135,4135,4135,4135,276
|
|
20231128,110900,163662335,4135,4135,4135,4135,304
|
|
20231128,110800,162405295,4135,4135,4140,4135,498
|
|
20231128,110700,160346040,4135,4130,4135,4130,166
|
|
20231128,110600,159659910,4130,4135,4135,4130,130
|
|
20231128,110500,159122425,4135,4135,4135,4130,335
|
|
20231128,110400,157738415,4130,4130,4130,4130,15
|
|
20231128,110300,157676465,4130,4130,4130,4130,55
|
|
20231128,110200,157449315,4140,4130,4140,4130,262
|
|
20231128,110100,156365415,4130,4130,4130,4130,101
|
|
20231128,110000,155948285,4130,4130,4130,4130,198
|
|
20231128,105900,155130545,4130,4130,4130,4130,140
|
|
20231128,105800,154552345,4130,4130,4130,4130,77
|
|
20231128,105700,154234335,4130,4130,4130,4130,176
|
|
20231128,105600,153507455,4130,4135,4135,4130,252
|
|
20231128,105500,152466480,4135,4130,4135,4130,181
|
|
20231128,105400,151718115,4130,4135,4135,4130,358
|
|
20231128,105300,150238970,4135,4130,4135,4130,173
|
|
20231128,105200,149523980,4130,4130,4130,4130,134
|
|
20231128,105100,148970560,4130,4135,4135,4130,207
|
|
20231128,105000,148115150,4130,4130,4130,4130,0
|
|
20231128,104900,148115150,4130,4125,4130,4125,286
|
|
20231128,104800,146934795,4125,4125,4125,4125,140
|
|
20231128,104700,146357295,4125,4130,4130,4125,57
|
|
20231128,104600,146121955,4130,4125,4130,4125,270
|
|
20231128,104500,145008120,4125,4130,4130,4125,538
|
|
20231128,104400,142786985,4125,4130,4130,4125,108
|
|
20231128,104300,142341235,4130,4130,4130,4125,72
|
|
20231128,104200,142044200,4130,4130,4130,4130,181
|
|
20231128,104100,141296670,4130,4130,4130,4125,122
|
|
20231128,104000,140793365,4130,4125,4130,4125,136
|
|
20231128,103900,140232345,4125,4130,4130,4125,821
|
|
20231128,103800,136842210,4130,4130,4130,4130,611
|
|
20231128,103700,134318780,4130,4135,4140,4130,76
|
|
20231128,103600,134004585,4140,4150,4150,4140,8
|
|
20231128,103500,133971400,4150,4130,4150,4130,95
|
|
20231128,103400,133578990,4130,4130,4130,4130,191
|
|
20231128,103300,132790160,4130,4135,4135,4130,578
|
|
20231128,103200,130402945,4135,4130,4135,4130,86
|
|
20231128,103100,130047650,4135,4135,4135,4135,55
|
|
20231128,103000,129820225,4135,4130,4135,4130,307
|
|
20231128,102900,128552090,4130,4130,4130,4130,136
|
|
20231128,102800,127990410,4130,4130,4130,4130,116
|
|
20231128,102700,127511330,4135,4135,4135,4130,198
|
|
20231128,102600,126693575,4130,4130,4135,4130,476
|
|
20231128,102500,124725645,4135,4130,4135,4130,51
|
|
20231128,102400,124515010,4130,4130,4130,4130,434
|
|
20231128,102300,122722590,4130,4130,4130,4130,243
|
|
20231128,102200,121719000,4130,4135,4135,4130,16
|
|
20231128,102100,121652910,4135,4130,4135,4130,54
|
|
20231128,102000,121429885,4130,4130,4130,4130,119
|
|
20231128,101900,120938415,4135,4135,4135,4135,119
|
|
20231128,101800,120446350,4135,4135,4135,4135,198
|
|
20231128,101700,119627620,4135,4135,4135,4135,78
|
|
20231128,101600,119305090,4135,4140,4140,4135,172
|
|
20231128,101500,118593810,4140,4135,4140,4135,200
|
|
20231128,101400,117765930,4130,4135,4135,4130,154
|
|
20231128,101300,117129210,4135,4130,4135,4130,201
|
|
20231128,101200,116299070,4130,4135,4135,4130,188
|
|
20231128,101100,115522235,4135,4135,4135,4135,35
|
|
20231128,101000,115377510,4130,4130,4130,4130,140
|
|
20231128,100900,114799310,4130,4130,4130,4130,158
|
|
20231128,100800,114146770,4135,4125,4135,4125,289
|
|
20231128,100700,112953980,4130,4125,4130,4125,241
|
|
20231128,100600,111959350,4125,4125,4125,4125,56
|
|
20231128,100500,111728350,4125,4125,4125,4125,53
|
|
20231128,100400,111509725,4125,4130,4130,4125,770
|
|
20231128,100300,108329910,4130,4130,4130,4130,0
|
|
20231128,100200,108329910,4130,4130,4130,4130,266
|
|
20231128,100100,107231330,4130,4135,4135,4130,221
|
|
20231128,100000,106317775,4140,4140,4140,4140,149
|
|
20231128,095900,105700915,4140,4135,4140,4135,253
|
|
20231128,095800,104653500,4135,4135,4135,4130,496
|
|
20231128,095700,102602810,4135,4135,4135,4135,0
|
|
20231128,095600,102602810,4135,4135,4135,4135,58
|
|
20231128,095500,102362980,4135,4140,4140,4135,87
|
|
20231128,095400,102003085,4135,4135,4135,4135,56
|
|
20231128,095300,101771525,4135,4135,4135,4135,152
|
|
20231128,095200,101143005,4135,4140,4140,4135,179
|
|
20231128,095100,100402815,4135,4135,4135,4135,9
|
|
20231128,095000,100365600,4140,4145,4145,4140,415
|
|
20231128,094900,98647260,4145,4145,4145,4145,0
|
|
20231128,094800,98647260,4145,4145,4145,4140,157
|
|
20231128,094700,97996765,4140,4150,4150,4140,47
|
|
20231128,094600,97801870,4165,4150,4165,4150,13
|
|
20231128,094500,97747755,4140,4140,4140,4140,0
|
|
20231128,094400,97747755,4140,4130,4140,4125,2118
|
|
20231128,094300,88999465,4130,4130,4130,4125,1278
|
|
20231128,094200,83721600,4125,4125,4125,4125,0
|
|
20231128,094100,83721600,4125,4125,4130,4125,190
|
|
20231128,094000,82937840,4125,4125,4125,4120,1281
|
|
20231128,093900,77654075,4125,4130,4130,4125,3558
|
|
20231128,093800,62965875,4130,4150,4150,4130,1475
|
|
20231128,093700,56872475,4135,4135,4135,4135,53
|
|
20231128,093600,56653320,4135,4140,4140,4135,604
|
|
20231128,093500,54155440,4145,4145,4145,4145,54
|
|
20231128,093400,53931610,4145,4145,4145,4145,60
|
|
20231128,093300,53682910,4140,4145,4145,4140,58
|
|
20231128,093200,53442780,4135,4145,4185,4130,565
|
|
20231128,093100,51104980,4145,4145,4145,4145,202
|
|
20231128,093000,50267690,4145,4145,4145,4145,4
|
|
20231128,092900,50251110,4150,4135,4150,4135,141
|
|
20231128,092800,49667105,4130,4135,4135,4130,91
|
|
20231128,092700,49290985,4130,4135,4135,4130,195
|
|
20231128,092600,48484970,4140,4140,4140,4135,85
|
|
20231128,092500,48133430,4145,4135,4145,4135,442
|
|
20231128,092400,46304085,4130,4130,4130,4130,52
|
|
20231128,092300,46089325,4165,4135,4165,4130,2126
|
|
20231128,092200,37303200,4135,4135,4135,4130,174
|
|
20231128,092100,36584010,4135,4140,4140,4135,822
|
|
20231128,092000,33183710,4140,4140,4140,4140,145
|
|
20231128,091900,32583410,4145,4145,4145,4145,21
|
|
20231128,091800,32496365,4150,4145,4150,4145,140
|
|
20231128,091700,31915640,4145,4140,4145,4140,115
|
|
20231128,091600,31439090,4140,4155,4155,4140,661
|
|
20231128,091500,28699860,4165,4155,4165,4155,114
|
|
20231128,091400,28225490,4165,4175,4175,4165,121
|
|
20231128,091300,27721075,4165,4195,4195,4165,251
|
|
20231128,091200,26674980,4220,4165,4220,4165,487
|
|
20231128,091100,24636560,4175,4175,4175,4175,86
|
|
20231128,091000,24277510,4165,4160,4165,4160,125
|
|
20231128,090900,23757235,4160,4145,4160,4145,120
|
|
20231128,090800,23258970,4150,4140,4150,4140,678
|
|
20231128,090700,20447395,4140,4170,4170,4140,767
|
|
20231128,090600,17263125,4170,4190,4190,4170,915
|
|
20231128,090500,13447375,4180,4200,4200,4180,23
|
|
20231128,090400,13350835,4180,4185,4185,4180,727
|
|
20231128,090300,10310975,4180,4215,4215,4180,645
|
|
20231128,090200,7613550,4185,4185,4185,4180,580
|
|
20231128,090100,5187970,4180,4180,4180,4180,0
|
|
20231128,090000,5187970,4180,4180,4185,4180,1241
|