676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,201300,263261630,3360,3360,3360,3360,1319
|
|
20231128,201200,263261630,3360,3360,3360,3360,0
|
|
20231128,201100,263261630,3360,3360,3360,3360,0
|
|
20231128,201000,263261630,3360,3360,3360,3360,0
|
|
20231128,200900,263261630,3360,3360,3360,3360,0
|
|
20231128,200800,263261630,3360,3360,3360,3360,0
|
|
20231128,200700,263261630,3360,3360,3360,3360,0
|
|
20231128,200600,263261630,3360,3360,3360,3360,0
|
|
20231128,200500,263261630,3360,3360,3360,3360,0
|
|
20231128,200400,263261630,3360,3360,3360,3360,0
|
|
20231128,200300,263261630,3360,3360,3360,3360,0
|
|
20231128,200200,263261630,3360,3360,3360,3360,0
|
|
20231128,200100,263261630,3360,3360,3360,3360,0
|
|
20231128,200000,263261630,3360,3360,3360,3360,0
|
|
20231128,195900,263261630,3360,3360,3360,3360,0
|
|
20231128,195800,263261630,3360,3360,3360,3360,0
|
|
20231128,195700,263261630,3360,3360,3360,3360,0
|
|
20231128,195600,263261630,3360,3360,3360,3360,0
|
|
20231128,195500,263261630,3360,3360,3360,3360,0
|
|
20231128,195400,263261630,3360,3360,3360,3360,0
|
|
20231128,195300,263261630,3360,3360,3360,3360,0
|
|
20231128,195200,263261630,3360,3360,3360,3360,0
|
|
20231128,195100,263261630,3360,3360,3360,3360,0
|
|
20231128,195000,263261630,3360,3360,3360,3360,0
|
|
20231128,194900,263261630,3360,3360,3360,3360,0
|
|
20231128,194800,263261630,3360,3360,3360,3360,0
|
|
20231128,194700,263261630,3360,3360,3360,3360,0
|
|
20231128,194600,263261630,3360,3360,3360,3360,0
|
|
20231128,194500,263261630,3360,3360,3360,3360,0
|
|
20231128,194400,263261630,3360,3360,3360,3360,0
|
|
20231128,194300,263261630,3360,3360,3360,3360,1319
|
|
20231128,194200,263261630,3360,3360,3360,3360,0
|
|
20231128,194100,263261630,3360,3360,3360,3360,0
|
|
20231128,194000,263261630,3360,3360,3360,3360,0
|
|
20231128,193900,263261630,3360,3360,3360,3360,0
|
|
20231128,193800,263261630,3360,3360,3360,3360,0
|
|
20231128,193700,263261630,3360,3360,3360,3360,0
|
|
20231128,193600,263261630,3360,3360,3360,3360,0
|
|
20231128,193500,263261630,3360,3360,3360,3360,0
|
|
20231128,193400,263261630,3360,3360,3360,3360,0
|
|
20231128,193300,263261630,3360,3360,3360,3360,0
|
|
20231128,193200,263261630,3360,3360,3360,3360,0
|
|
20231128,193100,263261630,3360,3360,3360,3360,0
|
|
20231128,193000,263261630,3360,3360,3360,3360,0
|
|
20231128,192900,263261630,3360,3360,3360,3360,0
|
|
20231128,192800,263261630,3360,3360,3360,3360,0
|
|
20231128,192700,263261630,3360,3360,3360,3360,0
|
|
20231128,192600,263261630,3360,3360,3360,3360,0
|
|
20231128,192500,263261630,3360,3360,3360,3360,0
|
|
20231128,192400,263261630,3360,3360,3360,3360,0
|
|
20231128,192300,263261630,3360,3360,3360,3360,0
|
|
20231128,192200,263261630,3360,3360,3360,3360,0
|
|
20231128,192100,263261630,3360,3360,3360,3360,0
|
|
20231128,192000,263261630,3360,3360,3360,3360,0
|
|
20231128,191900,263261630,3360,3360,3360,3360,0
|
|
20231128,191800,263261630,3360,3360,3360,3360,0
|
|
20231128,191700,263261630,3360,3360,3360,3360,0
|
|
20231128,191600,263261630,3360,3360,3360,3360,0
|
|
20231128,191500,263261630,3360,3360,3360,3360,0
|
|
20231128,191400,263261630,3360,3360,3360,3360,0
|
|
20231128,191300,263261630,3360,3360,3360,3360,1319
|
|
20231128,191200,263261630,3360,3360,3360,3360,0
|
|
20231128,191100,263261630,3360,3360,3360,3360,0
|
|
20231128,191000,263261630,3360,3360,3360,3360,0
|
|
20231128,190900,263261630,3360,3360,3360,3360,0
|
|
20231128,190800,263261630,3360,3360,3360,3360,0
|
|
20231128,190700,263261630,3360,3360,3360,3360,0
|
|
20231128,190600,263261630,3360,3360,3360,3360,0
|
|
20231128,190500,263261630,3360,3360,3360,3360,0
|
|
20231128,190400,263261630,3360,3360,3360,3360,0
|
|
20231128,190300,263261630,3360,3360,3360,3360,0
|
|
20231128,190200,263261630,3360,3360,3360,3360,0
|
|
20231128,190100,263261630,3360,3360,3360,3360,0
|
|
20231128,190000,263261630,3360,3360,3360,3360,0
|
|
20231128,185900,263261630,3360,3360,3360,3360,0
|
|
20231128,185800,263261630,3360,3360,3360,3360,0
|
|
20231128,185700,263261630,3360,3360,3360,3360,0
|
|
20231128,185600,263261630,3360,3360,3360,3360,0
|
|
20231128,185500,263261630,3360,3360,3360,3360,0
|
|
20231128,185400,263261630,3360,3360,3360,3360,0
|
|
20231128,185300,263261630,3360,3360,3360,3360,0
|
|
20231128,185200,263261630,3360,3360,3360,3360,0
|
|
20231128,185100,263261630,3360,3360,3360,3360,0
|
|
20231128,185000,263261630,3360,3360,3360,3360,0
|
|
20231128,184900,263261630,3360,3360,3360,3360,0
|
|
20231128,184800,263261630,3360,3360,3360,3360,0
|
|
20231128,184700,263261630,3360,3360,3360,3360,0
|
|
20231128,184600,263261630,3360,3360,3360,3360,0
|
|
20231128,184500,263261630,3360,3360,3360,3360,0
|
|
20231128,184400,263261630,3360,3360,3360,3360,0
|
|
20231128,184300,263261630,3360,3360,3360,3360,1319
|
|
20231128,184200,263261630,3360,3360,3360,3360,0
|
|
20231128,184100,263261630,3360,3360,3360,3360,0
|
|
20231128,184000,263261630,3360,3360,3360,3360,0
|
|
20231128,183900,263261630,3360,3360,3360,3360,0
|
|
20231128,183800,263261630,3360,3360,3360,3360,0
|
|
20231128,183700,263261630,3360,3360,3360,3360,0
|
|
20231128,183600,263261630,3360,3360,3360,3360,0
|
|
20231128,183500,263261630,3360,3360,3360,3360,0
|
|
20231128,183400,263261630,3360,3360,3360,3360,0
|
|
20231128,183300,263261630,3360,3360,3360,3360,0
|
|
20231128,183200,263261630,3360,3360,3360,3360,0
|
|
20231128,183100,263261630,3360,3360,3360,3360,0
|
|
20231128,183000,263261630,3360,3360,3360,3360,0
|
|
20231128,182900,263261630,3360,3360,3360,3360,0
|
|
20231128,182800,263261630,3360,3360,3360,3360,0
|
|
20231128,182700,263261630,3360,3360,3360,3360,0
|
|
20231128,182600,263261630,3360,3360,3360,3360,0
|
|
20231128,182500,263261630,3360,3360,3360,3360,0
|
|
20231128,182400,263261630,3360,3360,3360,3360,0
|
|
20231128,182300,263261630,3360,3360,3360,3360,0
|
|
20231128,182200,263261630,3360,3360,3360,3360,0
|
|
20231128,182100,263261630,3360,3360,3360,3360,0
|
|
20231128,182000,263261630,3360,3360,3360,3360,0
|
|
20231128,181900,263261630,3360,3360,3360,3360,0
|
|
20231128,181800,263261630,3360,3360,3360,3360,0
|
|
20231128,181700,263261630,3360,3360,3360,3360,0
|
|
20231128,181600,263261630,3360,3360,3360,3360,0
|
|
20231128,181500,263261630,3360,3360,3360,3360,0
|
|
20231128,181400,263261630,3360,3360,3360,3360,0
|
|
20231128,181300,263261630,3360,3360,3360,3360,1319
|
|
20231128,181200,263261630,3360,3360,3360,3360,0
|
|
20231128,181100,263261630,3360,3360,3360,3360,0
|
|
20231128,181000,263261630,3360,3360,3360,3360,0
|
|
20231128,180900,263261630,3360,3360,3360,3360,0
|
|
20231128,180800,263261630,3360,3360,3360,3360,0
|
|
20231128,180700,263261630,3360,3360,3360,3360,0
|
|
20231128,180600,263261630,3360,3360,3360,3360,0
|
|
20231128,180500,263261630,3360,3360,3360,3360,0
|
|
20231128,180400,263261630,3360,3360,3360,3360,0
|
|
20231128,180300,263261630,3360,3360,3360,3360,0
|
|
20231128,180200,263261630,3360,3360,3360,3360,0
|
|
20231128,180100,263261630,3360,3360,3360,3360,0
|
|
20231128,180000,263261630,3360,3360,3360,3360,0
|
|
20231128,175900,263261630,3360,3360,3360,3360,0
|
|
20231128,175800,263261630,3360,3360,3360,3360,0
|
|
20231128,175700,263261630,3360,3360,3360,3360,0
|
|
20231128,175600,263261630,3360,3360,3360,3360,0
|
|
20231128,175500,263261630,3360,3360,3360,3360,0
|
|
20231128,175400,263261630,3360,3360,3360,3360,0
|
|
20231128,175300,263261630,3360,3360,3360,3360,0
|
|
20231128,175200,263261630,3360,3360,3360,3360,0
|
|
20231128,175100,263261630,3360,3360,3360,3360,0
|
|
20231128,175000,263261630,3360,3360,3360,3360,0
|
|
20231128,174900,263261630,3360,3360,3360,3360,0
|
|
20231128,174800,263261630,3360,3360,3360,3360,0
|
|
20231128,174700,263261630,3360,3360,3360,3360,0
|
|
20231128,174600,263261630,3360,3360,3360,3360,0
|
|
20231128,174500,263261630,3360,3360,3360,3360,0
|
|
20231128,174400,263261630,3360,3360,3360,3360,0
|
|
20231128,174300,263261630,3360,3360,3360,3360,1319
|
|
20231128,174200,263261630,3360,3360,3360,3360,0
|
|
20231128,174100,263261630,3360,3360,3360,3360,0
|
|
20231128,174000,263261630,3360,3360,3360,3360,0
|
|
20231128,173900,263261630,3360,3360,3360,3360,0
|
|
20231128,173800,263261630,3360,3360,3360,3360,0
|
|
20231128,173700,263261630,3360,3360,3360,3360,0
|
|
20231128,173600,263261630,3360,3360,3360,3360,0
|
|
20231128,173500,263261630,3360,3360,3360,3360,0
|
|
20231128,173400,263261630,3360,3360,3360,3360,0
|
|
20231128,173300,263261630,3360,3360,3360,3360,0
|
|
20231128,173200,263261630,3360,3360,3360,3360,0
|
|
20231128,173100,263261630,3360,3360,3360,3360,0
|
|
20231128,173000,263261630,3360,3360,3360,3360,0
|
|
20231128,172900,263261630,3360,3360,3360,3360,0
|
|
20231128,172800,263261630,3360,3360,3360,3360,0
|
|
20231128,172700,263261630,3360,3360,3360,3360,0
|
|
20231128,172600,263261630,3360,3360,3360,3360,0
|
|
20231128,172500,263261630,3360,3360,3360,3360,0
|
|
20231128,172400,263261630,3360,3360,3360,3360,0
|
|
20231128,172300,263261630,3360,3360,3360,3360,0
|
|
20231128,172200,263261630,3360,3360,3360,3360,0
|
|
20231128,172100,263261630,3360,3360,3360,3360,0
|
|
20231128,172000,263261630,3360,3360,3360,3360,0
|
|
20231128,171900,263261630,3360,3360,3360,3360,0
|
|
20231128,171800,263261630,3360,3360,3360,3360,0
|
|
20231128,171700,263261630,3360,3360,3360,3360,0
|
|
20231128,171600,263261630,3360,3360,3360,3360,0
|
|
20231128,171500,263261630,3360,3360,3360,3360,0
|
|
20231128,171400,263261630,3360,3360,3360,3360,0
|
|
20231128,171300,263261630,3360,3360,3360,3360,1319
|
|
20231128,171200,263261630,3360,3360,3360,3360,0
|
|
20231128,171100,263261630,3360,3360,3360,3360,0
|
|
20231128,171000,263261630,3360,3360,3360,3360,0
|
|
20231128,170900,263261630,3360,3360,3360,3360,0
|
|
20231128,170800,263261630,3360,3360,3360,3360,0
|
|
20231128,170700,263261630,3360,3360,3360,3360,0
|
|
20231128,170600,263261630,3360,3360,3360,3360,0
|
|
20231128,170500,263261630,3360,3360,3360,3360,0
|
|
20231128,170400,263261630,3360,3360,3360,3360,0
|
|
20231128,170300,263261630,3360,3360,3360,3360,0
|
|
20231128,170200,263261630,3360,3360,3360,3360,0
|
|
20231128,170100,263261630,3360,3360,3360,3360,0
|
|
20231128,170000,263261630,3360,3360,3360,3360,0
|
|
20231128,165900,263261630,3360,3360,3360,3360,0
|
|
20231128,165800,263261630,3360,3360,3360,3360,0
|
|
20231128,165700,263261630,3360,3360,3360,3360,0
|
|
20231128,165600,263261630,3360,3360,3360,3360,0
|
|
20231128,165500,263261630,3360,3360,3360,3360,0
|
|
20231128,165400,263261630,3360,3360,3360,3360,0
|
|
20231128,165300,263261630,3360,3360,3360,3360,0
|
|
20231128,165200,263261630,3360,3360,3360,3360,0
|
|
20231128,165100,263261630,3360,3360,3360,3360,0
|
|
20231128,165000,263261630,3360,3360,3360,3360,0
|
|
20231128,164900,263261630,3360,3360,3360,3360,0
|
|
20231128,164800,263261630,3360,3360,3360,3360,0
|
|
20231128,164700,263261630,3360,3360,3360,3360,0
|
|
20231128,164600,263261630,3360,3360,3360,3360,0
|
|
20231128,164500,263261630,3360,3360,3360,3360,0
|
|
20231128,164400,263261630,3360,3360,3360,3360,0
|
|
20231128,164300,263261630,3360,3360,3360,3360,1319
|
|
20231128,164200,263261630,3360,3360,3360,3360,0
|
|
20231128,164100,263261630,3360,3360,3360,3360,0
|
|
20231128,164000,263261630,3360,3360,3360,3360,0
|
|
20231128,163900,263261630,3360,3360,3360,3360,0
|
|
20231128,163800,263261630,3360,3360,3360,3360,0
|
|
20231128,163700,263261630,3360,3360,3360,3360,0
|
|
20231128,163600,263261630,3360,3360,3360,3360,0
|
|
20231128,163500,263261630,3360,3360,3360,3360,0
|
|
20231128,163400,263261630,3360,3360,3360,3360,0
|
|
20231128,163300,263261630,3360,3360,3360,3360,0
|
|
20231128,163200,263261630,3360,3360,3360,3360,0
|
|
20231128,163100,263261630,3360,3360,3360,3360,0
|
|
20231128,163000,263261630,3360,3360,3360,3360,0
|
|
20231128,162900,263261630,3360,3360,3360,3360,0
|
|
20231128,162800,263261630,3360,3360,3360,3360,0
|
|
20231128,162700,263261630,3360,3360,3360,3360,0
|
|
20231128,162600,263261630,3360,3360,3360,3360,0
|
|
20231128,162500,263261630,3360,3360,3360,3360,0
|
|
20231128,162400,263261630,3360,3360,3360,3360,0
|
|
20231128,162300,263261630,3360,3360,3360,3360,0
|
|
20231128,162200,263261630,3360,3360,3360,3360,0
|
|
20231128,162100,263261630,3360,3360,3360,3360,0
|
|
20231128,162000,263261630,3360,3360,3360,3360,0
|
|
20231128,161900,263261630,3360,3360,3360,3360,0
|
|
20231128,161800,263261630,3360,3360,3360,3360,0
|
|
20231128,161700,263261630,3360,3360,3360,3360,0
|
|
20231128,161600,263261630,3360,3360,3360,3360,0
|
|
20231128,161500,263261630,3360,3360,3360,3360,0
|
|
20231128,161400,263261630,3360,3360,3360,3360,0
|
|
20231128,161300,263261630,3360,3360,3360,3360,1319
|
|
20231128,161200,263261630,3360,3360,3360,3360,0
|
|
20231128,161100,263261630,3360,3360,3360,3360,0
|
|
20231128,161000,263261630,3360,3360,3360,3360,0
|
|
20231128,160900,263261630,3360,3360,3360,3360,0
|
|
20231128,160800,263261630,3360,3360,3360,3360,0
|
|
20231128,160700,263261630,3360,3360,3360,3360,0
|
|
20231128,160600,263261630,3360,3360,3360,3360,0
|
|
20231128,160500,263261630,3360,3360,3360,3360,0
|
|
20231128,160400,263261630,3360,3360,3360,3360,0
|
|
20231128,160300,263261630,3360,3360,3360,3360,0
|
|
20231128,160200,263261630,3360,3360,3360,3360,0
|
|
20231128,160100,263261630,3360,3360,3360,3360,0
|
|
20231128,160000,263261630,3360,3360,3360,3360,0
|
|
20231128,155900,263261630,3360,3360,3360,3360,0
|
|
20231128,155800,263261630,3360,3360,3360,3360,0
|
|
20231128,155700,263261630,3360,3360,3360,3360,0
|
|
20231128,155600,263261630,3360,3360,3360,3360,0
|
|
20231128,155500,263261630,3360,3360,3360,3360,0
|
|
20231128,155400,263261630,3360,3360,3360,3360,0
|
|
20231128,155300,263261630,3360,3360,3360,3360,0
|
|
20231128,155200,263261630,3360,3360,3360,3360,0
|
|
20231128,155100,263261630,3360,3360,3360,3360,0
|
|
20231128,155000,263261630,3360,3360,3360,3360,0
|
|
20231128,154900,263261630,3360,3360,3360,3360,0
|
|
20231128,154800,263261630,3360,3360,3360,3360,0
|
|
20231128,154700,263261630,3360,3360,3360,3360,0
|
|
20231128,154600,263261630,3360,3360,3360,3360,0
|
|
20231128,154500,263261630,3360,3360,3360,3360,0
|
|
20231128,154400,263261630,3360,3360,3360,3360,0
|
|
20231128,154300,263261630,3360,3360,3360,3360,1319
|
|
20231128,154200,263261630,3360,3360,3360,3360,0
|
|
20231128,154100,263261630,3360,3360,3360,3360,0
|
|
20231128,154000,263261630,3360,3360,3360,3360,0
|
|
20231128,153900,263261630,3360,3360,3360,3360,0
|
|
20231128,153800,263261630,3360,3360,3360,3360,0
|
|
20231128,153700,263261630,3360,3360,3360,3360,0
|
|
20231128,153600,263261630,3360,3360,3360,3360,0
|
|
20231128,153500,263261630,3360,3360,3360,3360,0
|
|
20231128,153400,263261630,3360,3360,3360,3360,0
|
|
20231128,153300,263261630,3360,3360,3360,3360,0
|
|
20231128,153200,263261630,3360,3360,3360,3360,0
|
|
20231128,153100,263261630,3360,3360,3360,3360,0
|
|
20231128,153000,263261630,3360,3360,3360,3360,1319
|
|
20231128,152900,258829790,3360,3360,3360,3360,0
|
|
20231128,152800,258829790,3360,3360,3360,3360,0
|
|
20231128,152700,258829790,3360,3360,3360,3360,0
|
|
20231128,152600,258829790,3360,3360,3360,3360,0
|
|
20231128,152500,258829790,3360,3360,3360,3360,0
|
|
20231128,152400,258829790,3360,3360,3360,3360,0
|
|
20231128,152300,258829790,3360,3360,3360,3360,0
|
|
20231128,152200,258829790,3360,3360,3360,3360,0
|
|
20231128,152100,258829790,3360,3360,3360,3360,0
|
|
20231128,152000,258829790,3360,3360,3360,3360,0
|
|
20231128,151900,258829790,3360,3360,3360,3360,1
|
|
20231128,151800,258826430,3360,3350,3360,3350,3
|
|
20231128,151700,258816360,3350,3355,3355,3350,162
|
|
20231128,151600,258273545,3360,3350,3360,3350,521
|
|
20231128,151500,256527985,3350,3350,3350,3350,220
|
|
20231128,151400,255790985,3355,3355,3360,3355,111
|
|
20231128,151300,255418555,3350,3345,3355,3345,297
|
|
20231128,151200,254424445,3345,3345,3345,3345,0
|
|
20231128,151100,254424445,3345,3345,3350,3345,312
|
|
20231128,151000,253380800,3350,3350,3350,3350,13
|
|
20231128,150900,253337250,3350,3345,3350,3345,209
|
|
20231128,150800,252637910,3345,3345,3345,3345,501
|
|
20231128,150700,250962065,3345,3345,3345,3345,162
|
|
20231128,150600,250420175,3345,3345,3350,3340,312
|
|
20231128,150500,249376540,3345,3345,3345,3345,20
|
|
20231128,150400,249309640,3345,3345,3345,3345,1
|
|
20231128,150300,249306295,3345,3345,3345,3345,334
|
|
20231128,150200,248189065,3340,3340,3340,3340,0
|
|
20231128,150100,248189065,3340,3340,3340,3340,261
|
|
20231128,150000,247317325,3345,3345,3345,3345,382
|
|
20231128,145900,246039535,3350,3345,3350,3345,3
|
|
20231128,145800,246029490,3350,3350,3350,3350,4
|
|
20231128,145700,246016090,3345,3350,3350,3345,2
|
|
20231128,145600,246009395,3350,3340,3350,3340,200
|
|
20231128,145500,245341105,3345,3345,3345,3345,153
|
|
20231128,145400,244829320,3340,3340,3340,3340,1
|
|
20231128,145300,244825980,3340,3340,3340,3340,324
|
|
20231128,145200,243743820,3340,3350,3350,3340,166
|
|
20231128,145100,243189360,3360,3360,3360,3360,0
|
|
20231128,145000,243189360,3360,3350,3360,3350,8186
|
|
20231128,144900,215688665,3350,3340,3350,3340,2086
|
|
20231128,144800,208718435,3340,3340,3340,3340,0
|
|
20231128,144700,208718435,3340,3350,3350,3340,8018
|
|
20231128,144600,181868225,3350,3350,3350,3350,162
|
|
20231128,144500,181325525,3350,3350,3350,3350,164
|
|
20231128,144400,180776125,3355,3350,3355,3350,165
|
|
20231128,144300,180223370,3355,3350,3355,3350,170
|
|
20231128,144200,179653835,3350,3350,3350,3350,0
|
|
20231128,144100,179653835,3350,3355,3355,3350,176
|
|
20231128,144000,179064165,3350,3350,3350,3350,164
|
|
20231128,143900,178514765,3350,3350,3350,3350,162
|
|
20231128,143800,177972065,3350,3350,3350,3350,501
|
|
20231128,143700,176293715,3350,3355,3355,3350,193
|
|
20231128,143600,175647005,3350,3350,3350,3350,1274
|
|
20231128,143500,171379105,3355,3350,3355,3350,172
|
|
20231128,143400,170802855,3350,3350,3350,3350,0
|
|
20231128,143300,170802855,3350,3350,3350,3350,163
|
|
20231128,143200,170256805,3350,3350,3350,3350,162
|
|
20231128,143100,169714105,3350,3350,3350,3350,164
|
|
20231128,143000,169164705,3350,3350,3350,3350,162
|
|
20231128,142900,168622005,3350,3350,3350,3350,1
|
|
20231128,142800,168618655,3350,3350,3350,3350,162
|
|
20231128,142700,168075955,3350,3355,3355,3350,163
|
|
20231128,142600,167529900,3350,3350,3350,3350,164
|
|
20231128,142500,166980500,3355,3355,3355,3355,3
|
|
20231128,142400,166970435,3350,3350,3350,3350,163
|
|
20231128,142300,166424385,3355,3350,3355,3350,163
|
|
20231128,142200,165878330,3350,3355,3355,3350,234
|
|
20231128,142100,165094080,3350,3350,3350,3350,2
|
|
20231128,142000,165087380,3350,3350,3350,3350,162
|
|
20231128,141900,164544680,3350,3350,3355,3350,170
|
|
20231128,141800,163975145,3355,3350,3355,3350,172
|
|
20231128,141700,163398895,3350,3355,3355,3350,10
|
|
20231128,141600,163365350,3350,3350,3350,3350,184
|
|
20231128,141500,162748950,3350,3350,3350,3350,164
|
|
20231128,141400,162199550,3350,3355,3355,3350,167
|
|
20231128,141300,161640075,3350,3355,3355,3350,163
|
|
20231128,141200,161094020,3350,3355,3355,3350,19
|
|
20231128,141100,161030280,3350,3355,3355,3350,163
|
|
20231128,141000,160484225,3350,3350,3350,3350,164
|
|
20231128,140900,159934825,3350,3350,3350,3350,162
|
|
20231128,140800,159392125,3350,3350,3350,3350,1
|
|
20231128,140700,159388775,3350,3355,3355,3350,263
|
|
20231128,140600,158507225,3350,3355,3355,3350,166
|
|
20231128,140500,157951100,3350,3350,3355,3350,214
|
|
20231128,140400,157233950,3355,3355,3355,3355,30
|
|
20231128,140300,157133300,3350,3350,3350,3350,163
|
|
20231128,140200,156587250,3350,3350,3350,3350,162
|
|
20231128,140100,156044550,3350,3350,3350,3350,578
|
|
20231128,140000,154108250,3350,3350,3350,3350,162
|
|
20231128,135900,153565550,3350,3350,3350,3350,0
|
|
20231128,135800,153565550,3350,3355,3355,3350,373
|
|
20231128,135700,152314950,3350,3350,3350,3350,162
|
|
20231128,135600,151772250,3350,3350,3355,3350,164
|
|
20231128,135500,151222845,3350,3350,3350,3350,0
|
|
20231128,135400,151222845,3350,3350,3350,3350,163
|
|
20231128,135300,150676795,3350,3355,3355,3350,230
|
|
20231128,135200,149905955,3355,3350,3355,3350,647
|
|
20231128,135100,147738430,3350,3350,3350,3350,131
|
|
20231128,135000,147299580,3350,3350,3350,3350,212
|
|
20231128,134900,146589380,3350,3350,3350,3350,163
|
|
20231128,134800,146043330,3350,3350,3350,3350,162
|
|
20231128,134700,145500630,3350,3350,3350,3350,1
|
|
20231128,134600,145497280,3350,3350,3350,3350,162
|
|
20231128,134500,144954580,3350,3350,3350,3350,161
|
|
20231128,134400,144415230,3350,3350,3350,3350,164
|
|
20231128,134300,143865830,3350,3350,3350,3350,180
|
|
20231128,134200,143262830,3350,3355,3355,3350,4
|
|
20231128,134100,143249415,3350,3350,3350,3350,162
|
|
20231128,134000,142706715,3350,3350,3350,3350,164
|
|
20231128,133900,142157315,3350,3350,3350,3350,162
|
|
20231128,133800,141614615,3350,3350,3350,3350,0
|
|
20231128,133700,141614615,3350,3350,3350,3350,163
|
|
20231128,133600,141068565,3350,3350,3350,3350,162
|
|
20231128,133500,140525865,3350,3350,3350,3350,164
|
|
20231128,133400,139976465,3355,3355,3355,3355,2
|
|
20231128,133300,139969755,3350,3355,3355,3350,180
|
|
20231128,133200,139366665,3350,3350,3350,3350,162
|
|
20231128,133100,138823965,3350,3350,3350,3350,300
|
|
20231128,133000,137818965,3350,3350,3350,3350,164
|
|
20231128,132900,137269565,3355,3350,3355,3350,2010
|
|
20231128,132800,130536015,3350,3350,3350,3350,163
|
|
20231128,132700,129989965,3350,3350,3350,3350,162
|
|
20231128,132600,129447265,3350,3355,3355,3350,165
|
|
20231128,132500,128894510,3355,3355,3355,3355,1
|
|
20231128,132400,128891155,3355,3350,3355,3350,166
|
|
20231128,132300,128335035,3350,3350,3350,3350,162
|
|
20231128,132200,127792335,3350,3350,3350,3350,162
|
|
20231128,132100,127249635,3350,3350,3350,3350,1
|
|
20231128,132000,127246285,3350,3350,3350,3350,162
|
|
20231128,131900,126703585,3350,3350,3350,3350,325
|
|
20231128,131800,125614835,3355,3355,3355,3355,1
|
|
20231128,131700,125611480,3350,3350,3350,3350,0
|
|
20231128,131600,125611480,3350,3350,3350,3350,355
|
|
20231128,131500,124422230,3350,3350,3350,3350,0
|
|
20231128,131400,124422230,3350,3350,3350,3350,276
|
|
20231128,131300,123497630,3355,3355,3355,3355,49
|
|
20231128,131200,123333235,3355,3355,3355,3355,163
|
|
20231128,131100,122786370,3360,3355,3360,3350,3401
|
|
20231128,131000,111378055,3355,3355,3355,3355,214
|
|
20231128,130900,110660085,3355,3360,3360,3355,173
|
|
20231128,130800,110079615,3355,3355,3355,3355,0
|
|
20231128,130700,110079615,3355,3355,3355,3355,163
|
|
20231128,130600,109532750,3355,3355,3355,3355,0
|
|
20231128,130500,109532750,3355,3355,3355,3355,2
|
|
20231128,130400,109526040,3360,3360,3360,3360,1
|
|
20231128,130300,109522680,3355,3355,3355,3355,37
|
|
20231128,130200,109398545,3355,3360,3360,3355,11
|
|
20231128,130100,109361590,3360,3360,3360,3360,2
|
|
20231128,130000,109354870,3355,3355,3355,3355,2
|
|
20231128,125900,109348160,3360,3360,3360,3360,0
|
|
20231128,125800,109348160,3360,3355,3360,3355,6
|
|
20231128,125700,109328005,3355,3355,3355,3355,0
|
|
20231128,125600,109328005,3355,3355,3355,3355,52
|
|
20231128,125500,109153545,3360,3360,3360,3360,300
|
|
20231128,125400,108145545,3360,3360,3360,3360,10
|
|
20231128,125300,108111945,3355,3355,3355,3355,31
|
|
20231128,125200,108007940,3355,3355,3355,3355,0
|
|
20231128,125100,108007940,3355,3360,3360,3355,6
|
|
20231128,125000,107987785,3360,3360,3360,3360,1
|
|
20231128,124900,107984425,3355,3355,3355,3355,2
|
|
20231128,124800,107977715,3355,3355,3355,3355,0
|
|
20231128,124700,107977715,3355,3355,3355,3355,0
|
|
20231128,124600,107977715,3355,3355,3355,3355,1
|
|
20231128,124500,107974360,3355,3360,3360,3355,14
|
|
20231128,124400,107927340,3355,3355,3355,3355,2
|
|
20231128,124300,107920630,3360,3360,3360,3360,11
|
|
20231128,124200,107883670,3360,3355,3360,3355,25
|
|
20231128,124100,107799675,3360,3360,3360,3360,0
|
|
20231128,124000,107799675,3360,3360,3360,3360,38
|
|
20231128,123900,107671995,3355,3355,3355,3355,2
|
|
20231128,123800,107665285,3355,3355,3355,3355,0
|
|
20231128,123700,107665285,3355,3355,3355,3355,1
|
|
20231128,123600,107661930,3355,3355,3355,3355,25
|
|
20231128,123500,107578055,3355,3355,3355,3355,17
|
|
20231128,123400,107521020,3355,3355,3355,3355,0
|
|
20231128,123300,107521020,3355,3355,3355,3355,0
|
|
20231128,123200,107521020,3355,3360,3360,3355,11
|
|
20231128,123100,107484065,3360,3360,3360,3360,0
|
|
20231128,123000,107484065,3360,3355,3360,3355,5
|
|
20231128,122900,107467275,3355,3355,3355,3355,1281
|
|
20231128,122800,103169520,3355,3355,3355,3355,102
|
|
20231128,122700,102827310,3355,3355,3355,3355,0
|
|
20231128,122600,102827310,3355,3355,3355,3355,0
|
|
20231128,122500,102827310,3355,3355,3355,3355,2
|
|
20231128,122400,102820600,3360,3360,3360,3360,1
|
|
20231128,122300,102817240,3355,3355,3355,3355,1
|
|
20231128,122200,102813885,3355,3355,3355,3355,201
|
|
20231128,122100,102139530,3355,3355,3355,3355,1
|
|
20231128,122000,102136175,3360,3360,3360,3360,30
|
|
20231128,121900,102035375,3355,3355,3355,3355,412
|
|
20231128,121800,100653115,3355,3355,3355,3355,2
|
|
20231128,121700,100646405,3355,3355,3355,3355,0
|
|
20231128,121600,100646405,3355,3355,3355,3355,26
|
|
20231128,121500,100559175,3355,3355,3355,3355,0
|
|
20231128,121400,100559175,3355,3355,3355,3355,2
|
|
20231128,121300,100552465,3355,3355,3355,3355,0
|
|
20231128,121200,100552465,3355,3355,3355,3355,0
|
|
20231128,121100,100552465,3355,3360,3360,3355,6
|
|
20231128,121000,100532310,3360,3360,3360,3360,0
|
|
20231128,120900,100532310,3360,3360,3360,3355,223
|
|
20231128,120800,99783040,3360,3360,3360,3360,0
|
|
20231128,120700,99783040,3360,3360,3360,3360,1
|
|
20231128,120600,99779680,3365,3365,3365,3365,0
|
|
20231128,120500,99779680,3365,3365,3365,3365,2
|
|
20231128,120400,99772950,3360,3365,3365,3360,102
|
|
20231128,120300,99429730,3355,3355,3355,3355,0
|
|
20231128,120200,99429730,3355,3355,3355,3355,1
|
|
20231128,120100,99426375,3355,3355,3355,3355,0
|
|
20231128,120000,99426375,3355,3355,3355,3355,273
|
|
20231128,115900,98510460,3355,3355,3355,3355,0
|
|
20231128,115800,98510460,3355,3355,3355,3355,111
|
|
20231128,115700,98138055,3355,3355,3355,3355,1
|
|
20231128,115600,98134700,3360,3360,3360,3360,6
|
|
20231128,115500,98114540,3360,3360,3360,3360,106
|
|
20231128,115400,97758380,3355,3355,3355,3355,0
|
|
20231128,115300,97758380,3355,3355,3355,3355,1
|
|
20231128,115200,97755025,3360,3360,3360,3360,0
|
|
20231128,115100,97755025,3360,3360,3360,3360,132
|
|
20231128,115000,97311505,3355,3355,3355,3355,1
|
|
20231128,114900,97308150,3355,3355,3355,3355,0
|
|
20231128,114800,97308150,3355,3360,3360,3355,21
|
|
20231128,114700,97237650,3365,3365,3365,3365,0
|
|
20231128,114600,97237650,3365,3360,3365,3360,14
|
|
20231128,114500,97190545,3365,3365,3365,3365,1
|
|
20231128,114400,97187180,3355,3355,3355,3355,275
|
|
20231128,114300,96264555,3355,3355,3355,3355,2
|
|
20231128,114200,96257845,3355,3355,3355,3355,0
|
|
20231128,114100,96257845,3355,3355,3355,3355,1
|
|
20231128,114000,96254490,3355,3355,3355,3355,1
|
|
20231128,113900,96251135,3355,3360,3360,3355,223
|
|
20231128,113800,95502965,3355,3355,3355,3355,0
|
|
20231128,113700,95502965,3355,3355,3355,3355,0
|
|
20231128,113600,95502965,3355,3365,3365,3355,14
|
|
20231128,113500,95455885,3355,3355,3355,3355,0
|
|
20231128,113400,95455885,3355,3355,3355,3355,2
|
|
20231128,113300,95449175,3355,3355,3355,3355,0
|
|
20231128,113200,95449175,3355,3355,3355,3355,1
|
|
20231128,113100,95445820,3355,3355,3355,3355,0
|
|
20231128,113000,95445820,3355,3355,3355,3355,0
|
|
20231128,112900,95445820,3355,3355,3355,3355,2
|
|
20231128,112800,95439110,3360,3360,3360,3360,588
|
|
20231128,112700,93463430,3360,3360,3360,3360,48
|
|
20231128,112600,93302150,3360,3360,3360,3360,0
|
|
20231128,112500,93302150,3360,3360,3360,3360,1
|
|
20231128,112400,93298790,3365,3365,3365,3365,9
|
|
20231128,112300,93268505,3365,3365,3365,3365,0
|
|
20231128,112200,93268505,3365,3365,3365,3365,3
|
|
20231128,112100,93258410,3365,3365,3365,3365,0
|
|
20231128,112000,93258410,3365,3365,3365,3365,0
|
|
20231128,111900,93258410,3365,3365,3365,3365,15
|
|
20231128,111800,93207935,3360,3360,3360,3360,2
|
|
20231128,111700,93201215,3355,3355,3355,3355,18
|
|
20231128,111600,93140825,3355,3355,3355,3355,486
|
|
20231128,111500,91510295,3355,3355,3355,3355,13
|
|
20231128,111400,91466680,3360,3360,3360,3360,100
|
|
20231128,111300,91130680,3360,3360,3360,3360,971
|
|
20231128,111200,87868120,3360,3360,3360,3360,280
|
|
20231128,111100,86927320,3350,3350,3350,3350,0
|
|
20231128,111000,86927320,3350,3350,3350,3350,0
|
|
20231128,110900,86927320,3350,3350,3350,3350,500
|
|
20231128,110800,85252320,3350,3350,3350,3350,100
|
|
20231128,110700,84917320,3355,3355,3355,3355,0
|
|
20231128,110600,84917320,3355,3355,3355,3355,5
|
|
20231128,110500,84900545,3355,3355,3355,3355,2250
|
|
20231128,110400,77351795,3355,3360,3360,3355,1210
|
|
20231128,110300,73292195,3360,3360,3360,3360,0
|
|
20231128,110200,73292195,3360,3360,3360,3360,3
|
|
20231128,110100,73282115,3360,3360,3360,3360,1
|
|
20231128,110000,73278755,3360,3360,3360,3360,1
|
|
20231128,105900,73275395,3360,3360,3360,3360,3
|
|
20231128,105800,73265315,3360,3360,3360,3360,0
|
|
20231128,105700,73265315,3360,3360,3360,3360,0
|
|
20231128,105600,73265315,3360,3360,3360,3360,0
|
|
20231128,105500,73265315,3360,3360,3360,3360,1000
|
|
20231128,105400,69905315,3355,3355,3355,3355,0
|
|
20231128,105300,69905315,3355,3355,3355,3355,0
|
|
20231128,105200,69905315,3355,3355,3355,3355,0
|
|
20231128,105100,69905315,3355,3355,3355,3355,3946
|
|
20231128,105000,56666485,3355,3355,3355,3355,2066
|
|
20231128,104900,49735055,3355,3355,3355,3355,16
|
|
20231128,104800,49681375,3355,3355,3355,3355,0
|
|
20231128,104700,49681375,3355,3355,3355,3355,0
|
|
20231128,104600,49681375,3355,3350,3355,3350,244
|
|
20231128,104500,48863725,3350,3350,3350,3350,2
|
|
20231128,104400,48857025,3355,3355,3355,3355,107
|
|
20231128,104300,48498040,3355,3355,3355,3355,90
|
|
20231128,104200,48196090,3360,3360,3360,3360,15
|
|
20231128,104100,48145690,3360,3360,3360,3360,0
|
|
20231128,104000,48145690,3360,3360,3360,3360,130
|
|
20231128,103900,47708890,3355,3355,3355,3355,0
|
|
20231128,103800,47708890,3355,3355,3355,3355,42
|
|
20231128,103700,47567980,3355,3355,3355,3355,0
|
|
20231128,103600,47567980,3355,3355,3355,3355,0
|
|
20231128,103500,47567980,3355,3355,3355,3355,651
|
|
20231128,103400,45383875,3350,3350,3350,3350,0
|
|
20231128,103300,45383875,3350,3350,3350,3350,94
|
|
20231128,103200,45068975,3350,3350,3350,3350,0
|
|
20231128,103100,45068975,3350,3350,3350,3350,7
|
|
20231128,103000,45045525,3355,3355,3355,3355,1
|
|
20231128,102900,45042170,3355,3355,3355,3355,0
|
|
20231128,102800,45042170,3355,3355,3355,3355,1
|
|
20231128,102700,45038815,3355,3355,3355,3355,0
|
|
20231128,102600,45038815,3355,3355,3355,3355,39
|
|
20231128,102500,44907970,3355,3355,3355,3355,20
|
|
20231128,102400,44840870,3350,3350,3350,3350,0
|
|
20231128,102300,44840870,3350,3355,3355,3350,14
|
|
20231128,102200,44793915,3355,3355,3355,3355,50
|
|
20231128,102100,44626165,3355,3355,3355,3355,60
|
|
20231128,102000,44424865,3360,3355,3360,3355,178
|
|
20231128,101900,43827670,3355,3355,3355,3355,0
|
|
20231128,101800,43827670,3355,3355,3355,3355,0
|
|
20231128,101700,43827670,3355,3355,3355,3355,0
|
|
20231128,101600,43827670,3355,3355,3355,3355,0
|
|
20231128,101500,43827670,3355,3355,3355,3355,0
|
|
20231128,101400,43827670,3355,3355,3355,3355,400
|
|
20231128,101300,42485670,3360,3360,3360,3360,5
|
|
20231128,101200,42468870,3360,3360,3360,3360,2
|
|
20231128,101100,42462150,3360,3360,3360,3360,103
|
|
20231128,101000,42116070,3360,3360,3360,3360,1
|
|
20231128,100900,42112710,3360,3360,3360,3360,3
|
|
20231128,100800,42102630,3360,3360,3360,3360,3
|
|
20231128,100700,42092550,3360,3360,3360,3360,100
|
|
20231128,100600,41756550,3360,3360,3360,3360,103
|
|
20231128,100500,41410470,3360,3360,3360,3360,2
|
|
20231128,100400,41403750,3360,3360,3360,3360,0
|
|
20231128,100300,41403750,3360,3360,3360,3360,126
|
|
20231128,100200,40980390,3355,3355,3360,3355,1501
|
|
20231128,100100,35944510,3355,3355,3355,3355,18
|
|
20231128,100000,35884120,3355,3355,3355,3355,0
|
|
20231128,095900,35884120,3355,3355,3355,3355,0
|
|
20231128,095800,35884120,3355,3355,3355,3355,349
|
|
20231128,095700,34713225,3355,3355,3355,3355,2
|
|
20231128,095600,34706515,3350,3350,3350,3350,0
|
|
20231128,095500,34706515,3350,3350,3350,3350,0
|
|
20231128,095400,34706515,3350,3350,3350,3350,0
|
|
20231128,095300,34706515,3350,3350,3350,3350,0
|
|
20231128,095200,34706515,3350,3355,3355,3350,2615
|
|
20231128,095100,25946130,3355,3355,3355,3355,8
|
|
20231128,095000,25919290,3355,3355,3355,3355,0
|
|
20231128,094900,25919290,3355,3355,3355,3355,5
|
|
20231128,094800,25902515,3355,3355,3355,3355,10
|
|
20231128,094700,25868965,3350,3350,3350,3350,40
|
|
20231128,094600,25734965,3355,3355,3355,3355,1
|
|
20231128,094500,25731610,3355,3355,3355,3355,0
|
|
20231128,094400,25731610,3355,3355,3355,3350,234
|
|
20231128,094300,24946600,3350,3350,3350,3350,361
|
|
20231128,094200,23737250,3360,3360,3360,3360,6
|
|
20231128,094100,23717090,3360,3360,3360,3360,0
|
|
20231128,094000,23717090,3360,3360,3360,3360,0
|
|
20231128,093900,23717090,3360,3355,3360,3355,7
|
|
20231128,093800,23693595,3355,3360,3360,3355,21
|
|
20231128,093700,23623045,3360,3355,3360,3355,9
|
|
20231128,093600,23592830,3355,3350,3355,3350,455
|
|
20231128,093500,22066350,3355,3355,3355,3355,1019
|
|
20231128,093400,18647605,3360,3360,3360,3360,1
|
|
20231128,093300,18644245,3360,3360,3360,3360,31
|
|
20231128,093200,18540085,3360,3360,3360,3360,60
|
|
20231128,093100,18338485,3360,3360,3360,3360,13
|
|
20231128,093000,18294805,3360,3360,3360,3360,13
|
|
20231128,092900,18251125,3355,3355,3355,3355,178
|
|
20231128,092800,17653935,3355,3355,3355,3355,104
|
|
20231128,092700,17305015,3355,3355,3355,3355,3
|
|
20231128,092600,17294950,3360,3360,3360,3360,0
|
|
20231128,092500,17294950,3360,3360,3360,3360,10
|
|
20231128,092400,17261350,3360,3360,3360,3360,556
|
|
20231128,092300,15393190,3365,3365,3365,3365,0
|
|
20231128,092200,15393190,3365,3365,3365,3365,100
|
|
20231128,092100,15056690,3360,3360,3360,3360,30
|
|
20231128,092000,14955890,3365,3365,3365,3365,0
|
|
20231128,091900,14955890,3365,3365,3365,3365,2
|
|
20231128,091800,14949160,3365,3365,3365,3365,87
|
|
20231128,091700,14656405,3365,3365,3365,3365,1
|
|
20231128,091600,14653040,3365,3365,3365,3365,242
|
|
20231128,091500,13838710,3365,3375,3375,3365,411
|
|
20231128,091400,12454005,3375,3370,3375,3370,139
|
|
20231128,091300,11984885,3375,3370,3375,3360,151
|
|
20231128,091200,11476740,3375,3375,3375,3375,3
|
|
20231128,091100,11466615,3360,3365,3370,3360,567
|
|
20231128,091000,9556175,3365,3365,3365,3365,37
|
|
20231128,090900,9431670,3370,3360,3370,3360,328
|
|
20231128,090800,8327335,3355,3355,3355,3355,51
|
|
20231128,090700,8156230,3355,3355,3355,3355,200
|
|
20231128,090600,7485230,3360,3360,3360,3360,0
|
|
20231128,090500,7485230,3360,3355,3360,3355,125
|
|
20231128,090400,7065255,3350,3355,3355,3350,863
|
|
20231128,090300,4174180,3355,3355,3355,3355,0
|
|
20231128,090200,4174180,3355,3355,3355,3355,16
|
|
20231128,090100,4120500,3350,3350,3350,3350,0
|
|
20231128,090000,4120500,3350,3350,3350,3350,1230
|