631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,192800,395379460,8530,8530,8530,8530,3793
|
|
20231124,192700,395379460,8530,8530,8530,8530,0
|
|
20231124,192600,395379460,8530,8530,8530,8530,0
|
|
20231124,192500,395379460,8530,8530,8530,8530,0
|
|
20231124,192400,395379460,8530,8530,8530,8530,0
|
|
20231124,192300,395379460,8530,8530,8530,8530,0
|
|
20231124,192200,395379460,8530,8530,8530,8530,0
|
|
20231124,192100,395379460,8530,8530,8530,8530,0
|
|
20231124,192000,395379460,8530,8530,8530,8530,0
|
|
20231124,191900,395379460,8530,8530,8530,8530,0
|
|
20231124,191800,395379460,8530,8530,8530,8530,0
|
|
20231124,191700,395379460,8530,8530,8530,8530,0
|
|
20231124,191600,395379460,8530,8530,8530,8530,0
|
|
20231124,191500,395379460,8530,8530,8530,8530,0
|
|
20231124,191400,395379460,8530,8530,8530,8530,0
|
|
20231124,191300,395379460,8530,8530,8530,8530,0
|
|
20231124,191200,395379460,8530,8530,8530,8530,0
|
|
20231124,191100,395379460,8530,8530,8530,8530,0
|
|
20231124,191000,395379460,8530,8530,8530,8530,0
|
|
20231124,190900,395379460,8530,8530,8530,8530,0
|
|
20231124,190800,395379460,8530,8530,8530,8530,0
|
|
20231124,190700,395379460,8530,8530,8530,8530,0
|
|
20231124,190600,395379460,8530,8530,8530,8530,0
|
|
20231124,190500,395379460,8530,8530,8530,8530,0
|
|
20231124,190400,395379460,8530,8530,8530,8530,0
|
|
20231124,190300,395379460,8530,8530,8530,8530,0
|
|
20231124,190200,395379460,8530,8530,8530,8530,0
|
|
20231124,190100,395379460,8530,8530,8530,8530,0
|
|
20231124,190000,395379460,8530,8530,8530,8530,0
|
|
20231124,185900,395379460,8530,8530,8530,8530,0
|
|
20231124,185800,395379460,8530,8530,8530,8530,3793
|
|
20231124,185700,395379460,8530,8530,8530,8530,0
|
|
20231124,185600,395379460,8530,8530,8530,8530,0
|
|
20231124,185500,395379460,8530,8530,8530,8530,0
|
|
20231124,185400,395379460,8530,8530,8530,8530,0
|
|
20231124,185300,395379460,8530,8530,8530,8530,0
|
|
20231124,185200,395379460,8530,8530,8530,8530,0
|
|
20231124,185100,395379460,8530,8530,8530,8530,0
|
|
20231124,185000,395379460,8530,8530,8530,8530,0
|
|
20231124,184900,395379460,8530,8530,8530,8530,0
|
|
20231124,184800,395379460,8530,8530,8530,8530,0
|
|
20231124,184700,395379460,8530,8530,8530,8530,0
|
|
20231124,184600,395379460,8530,8530,8530,8530,0
|
|
20231124,184500,395379460,8530,8530,8530,8530,0
|
|
20231124,184400,395379460,8530,8530,8530,8530,0
|
|
20231124,184300,395379460,8530,8530,8530,8530,0
|
|
20231124,184200,395379460,8530,8530,8530,8530,0
|
|
20231124,184100,395379460,8530,8530,8530,8530,0
|
|
20231124,184000,395379460,8530,8530,8530,8530,0
|
|
20231124,183900,395379460,8530,8530,8530,8530,0
|
|
20231124,183800,395379460,8530,8530,8530,8530,0
|
|
20231124,183700,395379460,8530,8530,8530,8530,0
|
|
20231124,183600,395379460,8530,8530,8530,8530,0
|
|
20231124,183500,395379460,8530,8530,8530,8530,0
|
|
20231124,183400,395379460,8530,8530,8530,8530,0
|
|
20231124,183300,395379460,8530,8530,8530,8530,0
|
|
20231124,183200,395379460,8530,8530,8530,8530,0
|
|
20231124,183100,395379460,8530,8530,8530,8530,0
|
|
20231124,183000,395379460,8530,8530,8530,8530,0
|
|
20231124,182900,395379460,8530,8530,8530,8530,0
|
|
20231124,182800,395379460,8530,8530,8530,8530,3793
|
|
20231124,182700,395379460,8530,8530,8530,8530,0
|
|
20231124,182600,395379460,8530,8530,8530,8530,0
|
|
20231124,182500,395379460,8530,8530,8530,8530,0
|
|
20231124,182400,395379460,8530,8530,8530,8530,0
|
|
20231124,182300,395379460,8530,8530,8530,8530,0
|
|
20231124,182200,395379460,8530,8530,8530,8530,0
|
|
20231124,182100,395379460,8530,8530,8530,8530,0
|
|
20231124,182000,395379460,8530,8530,8530,8530,0
|
|
20231124,181900,395379460,8530,8530,8530,8530,0
|
|
20231124,181800,395379460,8530,8530,8530,8530,0
|
|
20231124,181700,395379460,8530,8530,8530,8530,0
|
|
20231124,181600,395379460,8530,8530,8530,8530,0
|
|
20231124,181500,395379460,8530,8530,8530,8530,0
|
|
20231124,181400,395379460,8530,8530,8530,8530,0
|
|
20231124,181300,395379460,8530,8530,8530,8530,0
|
|
20231124,181200,395379460,8530,8530,8530,8530,0
|
|
20231124,181100,395379460,8530,8530,8530,8530,0
|
|
20231124,181000,395379460,8530,8530,8530,8530,0
|
|
20231124,180900,395379460,8530,8530,8530,8530,0
|
|
20231124,180800,395379460,8530,8530,8530,8530,0
|
|
20231124,180700,395379460,8530,8530,8530,8530,0
|
|
20231124,180600,395379460,8530,8530,8530,8530,0
|
|
20231124,180500,395379460,8530,8530,8530,8530,0
|
|
20231124,180400,395379460,8530,8530,8530,8530,0
|
|
20231124,180300,395379460,8530,8530,8530,8530,0
|
|
20231124,180200,395379460,8530,8530,8530,8530,0
|
|
20231124,180100,395379460,8530,8530,8530,8530,0
|
|
20231124,180000,395379460,8530,8530,8530,8530,0
|
|
20231124,175900,395379460,8530,8530,8530,8530,0
|
|
20231124,175800,395379460,8530,8530,8530,8530,3793
|
|
20231124,175700,395379460,8530,8530,8530,8530,0
|
|
20231124,175600,395379460,8530,8530,8530,8530,0
|
|
20231124,175500,395379460,8530,8530,8530,8530,0
|
|
20231124,175400,395379460,8530,8530,8530,8530,0
|
|
20231124,175300,395379460,8530,8530,8530,8530,0
|
|
20231124,175200,395379460,8530,8530,8530,8530,0
|
|
20231124,175100,395379460,8530,8530,8530,8530,0
|
|
20231124,175000,395379460,8530,8530,8530,8530,0
|
|
20231124,174900,395379460,8530,8530,8530,8530,0
|
|
20231124,174800,395379460,8530,8530,8530,8530,0
|
|
20231124,174700,395379460,8530,8530,8530,8530,0
|
|
20231124,174600,395379460,8530,8530,8530,8530,0
|
|
20231124,174500,395379460,8530,8530,8530,8530,0
|
|
20231124,174400,395379460,8530,8530,8530,8530,0
|
|
20231124,174300,395379460,8530,8530,8530,8530,0
|
|
20231124,174200,395379460,8530,8530,8530,8530,0
|
|
20231124,174100,395379460,8530,8530,8530,8530,0
|
|
20231124,174000,395379460,8530,8530,8530,8530,0
|
|
20231124,173900,395379460,8530,8530,8530,8530,0
|
|
20231124,173800,395379460,8530,8530,8530,8530,0
|
|
20231124,173700,395379460,8530,8530,8530,8530,0
|
|
20231124,173600,395379460,8530,8530,8530,8530,0
|
|
20231124,173500,395379460,8530,8530,8530,8530,0
|
|
20231124,173400,395379460,8530,8530,8530,8530,0
|
|
20231124,173300,395379460,8530,8530,8530,8530,0
|
|
20231124,173200,395379460,8530,8530,8530,8530,0
|
|
20231124,173100,395379460,8530,8530,8530,8530,0
|
|
20231124,173000,395379460,8530,8530,8530,8530,0
|
|
20231124,172900,395379460,8530,8530,8530,8530,0
|
|
20231124,172800,395379460,8530,8530,8530,8530,3793
|
|
20231124,172700,395379460,8530,8530,8530,8530,0
|
|
20231124,172600,395379460,8530,8530,8530,8530,0
|
|
20231124,172500,395379460,8530,8530,8530,8530,0
|
|
20231124,172400,395379460,8530,8530,8530,8530,0
|
|
20231124,172300,395379460,8530,8530,8530,8530,0
|
|
20231124,172200,395379460,8530,8530,8530,8530,0
|
|
20231124,172100,395379460,8530,8530,8530,8530,0
|
|
20231124,172000,395379460,8530,8530,8530,8530,0
|
|
20231124,171900,395379460,8530,8530,8530,8530,0
|
|
20231124,171800,395379460,8530,8530,8530,8530,0
|
|
20231124,171700,395379460,8530,8530,8530,8530,0
|
|
20231124,171600,395379460,8530,8530,8530,8530,0
|
|
20231124,171500,395379460,8530,8530,8530,8530,0
|
|
20231124,171400,395379460,8530,8530,8530,8530,0
|
|
20231124,171300,395379460,8530,8530,8530,8530,0
|
|
20231124,171200,395379460,8530,8530,8530,8530,0
|
|
20231124,171100,395379460,8530,8530,8530,8530,0
|
|
20231124,171000,395379460,8530,8530,8530,8530,0
|
|
20231124,170900,395379460,8530,8530,8530,8530,0
|
|
20231124,170800,395379460,8530,8530,8530,8530,0
|
|
20231124,170700,395379460,8530,8530,8530,8530,0
|
|
20231124,170600,395379460,8530,8530,8530,8530,0
|
|
20231124,170500,395379460,8530,8530,8530,8530,0
|
|
20231124,170400,395379460,8530,8530,8530,8530,0
|
|
20231124,170300,395379460,8530,8530,8530,8530,0
|
|
20231124,170200,395379460,8530,8530,8530,8530,0
|
|
20231124,170100,395379460,8530,8530,8530,8530,0
|
|
20231124,170000,395379460,8530,8530,8530,8530,0
|
|
20231124,165900,395379460,8530,8530,8530,8530,0
|
|
20231124,165800,395379460,8530,8530,8530,8530,3793
|
|
20231124,165700,395379460,8530,8530,8530,8530,0
|
|
20231124,165600,395379460,8530,8530,8530,8530,0
|
|
20231124,165500,395379460,8530,8530,8530,8530,0
|
|
20231124,165400,395379460,8530,8530,8530,8530,0
|
|
20231124,165300,395379460,8530,8530,8530,8530,0
|
|
20231124,165200,395379460,8530,8530,8530,8530,0
|
|
20231124,165100,395379460,8530,8530,8530,8530,0
|
|
20231124,165000,395379460,8530,8530,8530,8530,0
|
|
20231124,164900,395379460,8530,8530,8530,8530,0
|
|
20231124,164800,395379460,8530,8530,8530,8530,0
|
|
20231124,164700,395379460,8530,8530,8530,8530,0
|
|
20231124,164600,395379460,8530,8530,8530,8530,0
|
|
20231124,164500,395379460,8530,8530,8530,8530,0
|
|
20231124,164400,395379460,8530,8530,8530,8530,0
|
|
20231124,164300,395379460,8530,8530,8530,8530,0
|
|
20231124,164200,395379460,8530,8530,8530,8530,0
|
|
20231124,164100,395379460,8530,8530,8530,8530,0
|
|
20231124,164000,395379460,8530,8530,8530,8530,0
|
|
20231124,163900,395379460,8530,8530,8530,8530,0
|
|
20231124,163800,395379460,8530,8530,8530,8530,0
|
|
20231124,163700,395379460,8530,8530,8530,8530,0
|
|
20231124,163600,395379460,8530,8530,8530,8530,0
|
|
20231124,163500,395379460,8530,8530,8530,8530,0
|
|
20231124,163400,395379460,8530,8530,8530,8530,0
|
|
20231124,163300,395379460,8530,8530,8530,8530,0
|
|
20231124,163200,395379460,8530,8530,8530,8530,0
|
|
20231124,163100,395379460,8530,8530,8530,8530,0
|
|
20231124,163000,395379460,8530,8530,8530,8530,0
|
|
20231124,162900,395379460,8530,8530,8530,8530,0
|
|
20231124,162800,395379460,8530,8530,8530,8530,3793
|
|
20231124,162700,395379460,8530,8530,8530,8530,0
|
|
20231124,162600,395379460,8530,8530,8530,8530,0
|
|
20231124,162500,395379460,8530,8530,8530,8530,0
|
|
20231124,162400,395379460,8530,8530,8530,8530,0
|
|
20231124,162300,395379460,8530,8530,8530,8530,0
|
|
20231124,162200,395379460,8530,8530,8530,8530,0
|
|
20231124,162100,395379460,8530,8530,8530,8530,0
|
|
20231124,162000,395379460,8530,8530,8530,8530,0
|
|
20231124,161900,395379460,8530,8530,8530,8530,0
|
|
20231124,161800,395379460,8530,8530,8530,8530,0
|
|
20231124,161700,395379460,8530,8530,8530,8530,0
|
|
20231124,161600,395379460,8530,8530,8530,8530,0
|
|
20231124,161500,395379460,8530,8530,8530,8530,0
|
|
20231124,161400,395379460,8530,8530,8530,8530,0
|
|
20231124,161300,395379460,8530,8530,8530,8530,0
|
|
20231124,161200,395379460,8530,8530,8530,8530,0
|
|
20231124,161100,395379460,8530,8530,8530,8530,0
|
|
20231124,161000,395379460,8530,8530,8530,8530,0
|
|
20231124,160900,395379460,8530,8530,8530,8530,0
|
|
20231124,160800,395379460,8530,8530,8530,8530,0
|
|
20231124,160700,395379460,8530,8530,8530,8530,0
|
|
20231124,160600,395379460,8530,8530,8530,8530,0
|
|
20231124,160500,395379460,8530,8530,8530,8530,0
|
|
20231124,160400,395379460,8530,8530,8530,8530,0
|
|
20231124,160300,395379460,8530,8530,8530,8530,0
|
|
20231124,160200,395379460,8530,8530,8530,8530,0
|
|
20231124,160100,395379460,8530,8530,8530,8530,0
|
|
20231124,160000,395379460,8530,8530,8530,8530,0
|
|
20231124,155900,395379460,8530,8530,8530,8530,0
|
|
20231124,155800,395379460,8530,8530,8530,8530,3793
|
|
20231124,155700,395379460,8530,8530,8530,8530,0
|
|
20231124,155600,395379460,8530,8530,8530,8530,0
|
|
20231124,155500,395379460,8530,8530,8530,8530,0
|
|
20231124,155400,395379460,8530,8530,8530,8530,0
|
|
20231124,155300,395379460,8530,8530,8530,8530,0
|
|
20231124,155200,395379460,8530,8530,8530,8530,0
|
|
20231124,155100,395379460,8530,8530,8530,8530,0
|
|
20231124,155000,395379460,8530,8530,8530,8530,0
|
|
20231124,154900,395379460,8530,8530,8530,8530,0
|
|
20231124,154800,395379460,8530,8530,8530,8530,0
|
|
20231124,154700,395379460,8530,8530,8530,8530,0
|
|
20231124,154600,395379460,8530,8530,8530,8530,0
|
|
20231124,154500,395379460,8530,8530,8530,8530,0
|
|
20231124,154400,395379460,8530,8530,8530,8530,0
|
|
20231124,154300,395379460,8530,8530,8530,8530,0
|
|
20231124,154200,395379460,8530,8530,8530,8530,0
|
|
20231124,154100,395379460,8530,8530,8530,8530,0
|
|
20231124,154000,395379460,8530,8530,8530,8530,0
|
|
20231124,153900,395379460,8530,8530,8530,8530,0
|
|
20231124,153800,395379460,8530,8530,8530,8530,0
|
|
20231124,153700,395379460,8530,8530,8530,8530,0
|
|
20231124,153600,395379460,8530,8530,8530,8530,0
|
|
20231124,153500,395379460,8530,8530,8530,8530,0
|
|
20231124,153400,395379460,8530,8530,8530,8530,0
|
|
20231124,153300,395379460,8530,8530,8530,8530,0
|
|
20231124,153200,395379460,8530,8530,8530,8530,0
|
|
20231124,153100,395379460,8530,8530,8530,8530,0
|
|
20231124,153000,395379460,8530,8530,8530,8530,3793
|
|
20231124,152900,363025170,8420,8420,8420,8420,0
|
|
20231124,152800,363025170,8420,8420,8420,8420,0
|
|
20231124,152700,363025170,8420,8420,8420,8420,0
|
|
20231124,152600,363025170,8420,8420,8420,8420,0
|
|
20231124,152500,363025170,8420,8420,8420,8420,0
|
|
20231124,152400,363025170,8420,8420,8420,8420,0
|
|
20231124,152300,363025170,8420,8420,8420,8420,0
|
|
20231124,152200,363025170,8420,8420,8420,8420,0
|
|
20231124,152100,363025170,8420,8420,8420,8420,0
|
|
20231124,152000,363025170,8420,8420,8420,8420,0
|
|
20231124,151900,363025170,8420,8460,8460,8420,273
|
|
20231124,151800,360717030,8460,8440,8480,8440,155
|
|
20231124,151700,359404370,8440,8420,8440,8420,135
|
|
20231124,151600,358267650,8420,8410,8420,8410,147
|
|
20231124,151500,357031370,8410,8410,8410,8410,250
|
|
20231124,151400,354928870,8410,8400,8410,8400,228
|
|
20231124,151300,353012580,8400,8400,8400,8400,4
|
|
20231124,151200,352978980,8390,8390,8390,8390,0
|
|
20231124,151100,352978980,8390,8390,8390,8390,230
|
|
20231124,151000,351049280,8390,8400,8400,8390,287
|
|
20231124,150900,348638950,8400,8410,8410,8400,208
|
|
20231124,150800,346891250,8410,8410,8410,8410,60
|
|
20231124,150700,346386650,8420,8440,8440,8420,1097
|
|
20231124,150600,337149890,8420,8420,8420,8420,300
|
|
20231124,150500,334623890,8440,8450,8450,8440,55
|
|
20231124,150400,334159640,8450,8410,8540,8410,1598
|
|
20231124,150300,320595690,8430,8430,8430,8410,40
|
|
20231124,150200,320258800,8410,8410,8410,8410,0
|
|
20231124,150100,320258800,8410,8390,8410,8390,285
|
|
20231124,150000,317865470,8390,8390,8390,8390,12
|
|
20231124,145900,317764790,8400,8390,8400,8390,331
|
|
20231124,145800,314986500,8390,8390,8390,8390,1
|
|
20231124,145700,314978110,8390,8390,8390,8390,0
|
|
20231124,145600,314978110,8390,8390,8390,8390,0
|
|
20231124,145500,314978110,8390,8390,8390,8390,124
|
|
20231124,145400,313937750,8390,8390,8420,8390,139
|
|
20231124,145300,312769800,8380,8380,8380,8380,77
|
|
20231124,145200,312124540,8370,8370,8370,8370,0
|
|
20231124,145100,312124540,8370,8370,8370,8370,0
|
|
20231124,145000,312124540,8370,8370,8370,8370,45
|
|
20231124,144900,311747890,8370,8370,8370,8370,0
|
|
20231124,144800,311747890,8370,8380,8380,8370,120
|
|
20231124,144700,310742550,8380,8380,8380,8380,101
|
|
20231124,144600,309896170,8390,8390,8390,8390,47
|
|
20231124,144500,309501840,8400,8430,8430,8400,22
|
|
20231124,144400,309317010,8440,8440,8440,8440,0
|
|
20231124,144300,309317010,8440,8440,8440,8440,0
|
|
20231124,144200,309317010,8440,8440,8440,8440,0
|
|
20231124,144100,309317010,8440,8430,8440,8430,3
|
|
20231124,144000,309291710,8430,8430,8430,8430,0
|
|
20231124,143900,309291710,8430,8430,8430,8430,3
|
|
20231124,143800,309266420,8430,8430,8430,8430,3
|
|
20231124,143700,309241130,8430,8430,8430,8430,0
|
|
20231124,143600,309241130,8430,8390,8430,8390,138
|
|
20231124,143500,308079350,8370,8370,8370,8370,0
|
|
20231124,143400,308079350,8370,8370,8370,8370,0
|
|
20231124,143300,308079350,8370,8370,8370,8370,25
|
|
20231124,143200,307870100,8370,8370,8370,8370,14
|
|
20231124,143100,307752920,8370,8370,8370,8370,30
|
|
20231124,143000,307501820,8390,8390,8390,8390,0
|
|
20231124,142900,307501820,8390,8370,8390,8370,106
|
|
20231124,142800,306614580,8370,8370,8370,8370,15
|
|
20231124,142700,306489030,8390,8390,8390,8390,0
|
|
20231124,142600,306489030,8390,8390,8390,8390,0
|
|
20231124,142500,306489030,8390,8390,8390,8390,0
|
|
20231124,142400,306489030,8390,8370,8390,8370,225
|
|
20231124,142300,304605740,8370,8370,8370,8370,1
|
|
20231124,142200,304597370,8370,8390,8390,8370,40
|
|
20231124,142100,304262550,8380,8380,8380,8380,120
|
|
20231124,142000,303256950,8370,8370,8370,8370,0
|
|
20231124,141900,303256950,8370,8370,8370,8370,0
|
|
20231124,141800,303256950,8370,8390,8390,8370,27
|
|
20231124,141700,303030910,8380,8380,8380,8380,7
|
|
20231124,141600,302972250,8390,8390,8390,8390,0
|
|
20231124,141500,302972250,8390,8390,8390,8390,0
|
|
20231124,141400,302972250,8390,8390,8390,8390,0
|
|
20231124,141300,302972250,8390,8390,8390,8390,40
|
|
20231124,141200,302636650,8390,8390,8390,8390,1
|
|
20231124,141100,302628260,8370,8370,8370,8370,0
|
|
20231124,141000,302628260,8370,8370,8370,8370,0
|
|
20231124,140900,302628260,8370,8370,8370,8370,0
|
|
20231124,140800,302628260,8370,8370,8370,8370,0
|
|
20231124,140700,302628260,8370,8370,8370,8370,0
|
|
20231124,140600,302628260,8370,8370,8370,8370,0
|
|
20231124,140500,302628260,8370,8370,8370,8370,0
|
|
20231124,140400,302628260,8370,8370,8370,8370,0
|
|
20231124,140300,302628260,8370,8370,8370,8370,26
|
|
20231124,140200,302410640,8370,8380,8380,8370,202
|
|
20231124,140100,300719890,8380,8410,8410,8380,682
|
|
20231124,140000,294995730,8420,8420,8420,8420,0
|
|
20231124,135900,294995730,8420,8420,8420,8420,0
|
|
20231124,135800,294995730,8420,8420,8420,8420,0
|
|
20231124,135700,294995730,8420,8420,8420,8420,120
|
|
20231124,135600,293985330,8420,8430,8430,8420,106
|
|
20231124,135500,293091910,8430,8430,8430,8430,52
|
|
20231124,135400,292653550,8440,8440,8440,8440,12
|
|
20231124,135300,292552270,8440,8450,8450,8440,4
|
|
20231124,135200,292518500,8460,8460,8460,8460,2
|
|
20231124,135100,292501580,8440,8430,8440,8430,77
|
|
20231124,135000,291851780,8440,8430,8440,8430,219
|
|
20231124,134900,290005600,8420,8420,8420,8420,4
|
|
20231124,134800,289971920,8420,8420,8430,8420,31
|
|
20231124,134700,289710890,8420,8430,8430,8420,81
|
|
20231124,134600,289028090,8430,8440,8440,8430,4
|
|
20231124,134500,288994360,8460,8450,8460,8450,100
|
|
20231124,134400,288148860,8470,8470,8470,8470,0
|
|
20231124,134300,288148860,8470,8460,8470,8460,20
|
|
20231124,134200,287979470,8470,8450,8470,8450,40
|
|
20231124,134100,287640780,8460,8460,8460,8460,1
|
|
20231124,134000,287632320,8460,8460,8460,8460,1
|
|
20231124,133900,287623860,8460,8460,8460,8460,0
|
|
20231124,133800,287623860,8460,8470,8470,8430,121
|
|
20231124,133700,286602590,8440,8450,8470,8440,54
|
|
20231124,133600,286145750,8460,8460,8470,8460,201
|
|
20231124,133500,284445050,8460,8410,8460,8410,65
|
|
20231124,133400,283898250,8410,8420,8460,8410,44
|
|
20231124,133300,283526400,8460,8400,8470,8400,305
|
|
20231124,133200,280951170,8400,8400,8400,8400,0
|
|
20231124,133100,280951170,8400,8400,8400,8400,11
|
|
20231124,133000,280858770,8370,8370,8370,8370,0
|
|
20231124,132900,280858770,8370,8370,8370,8370,0
|
|
20231124,132800,280858770,8370,8370,8370,8370,0
|
|
20231124,132700,280858770,8370,8380,8380,8370,633
|
|
20231124,132600,275555780,8370,8430,8430,8370,1813
|
|
20231124,132500,260339900,8440,8440,8440,8440,37
|
|
20231124,132400,260027620,8440,8440,8440,8440,176
|
|
20231124,132300,258542180,8450,8450,8450,8450,508
|
|
20231124,132200,254249580,8450,8450,8450,8450,50
|
|
20231124,132100,253827080,8450,8450,8450,8450,1
|
|
20231124,132000,253818630,8450,8450,8450,8450,0
|
|
20231124,131900,253818630,8450,8450,8450,8450,1
|
|
20231124,131800,253810180,8450,8450,8450,8450,26
|
|
20231124,131700,253590480,8470,8480,8480,8470,202
|
|
20231124,131600,251878540,8490,8490,8490,8490,5
|
|
20231124,131500,251836090,8490,8490,8490,8490,100
|
|
20231124,131400,250987090,8480,8490,8490,8480,10
|
|
20231124,131300,250902200,8490,8490,8490,8490,0
|
|
20231124,131200,250902200,8490,8450,8490,8450,214
|
|
20231124,131100,249088720,8450,8450,8450,8450,20
|
|
20231124,131000,248919720,8450,8450,8450,8450,5
|
|
20231124,130900,248877470,8450,8450,8450,8450,108
|
|
20231124,130800,247964870,8440,8430,8440,8430,2
|
|
20231124,130700,247948000,8440,8440,8440,8440,5
|
|
20231124,130600,247905800,8420,8420,8420,8420,0
|
|
20231124,130500,247905800,8420,8420,8420,8420,150
|
|
20231124,130400,246642800,8420,8420,8420,8420,0
|
|
20231124,130300,246642800,8420,8420,8420,8420,26
|
|
20231124,130200,246423880,8430,8430,8430,8430,0
|
|
20231124,130100,246423880,8430,8430,8430,8430,500
|
|
20231124,130000,242208880,8420,8420,8420,8420,0
|
|
20231124,125900,242208880,8420,8420,8420,8420,70
|
|
20231124,125800,241619480,8420,8420,8420,8420,0
|
|
20231124,125700,241619480,8420,8420,8420,8420,0
|
|
20231124,125600,241619480,8420,8420,8420,8420,1
|
|
20231124,125500,241611060,8430,8430,8430,8430,0
|
|
20231124,125400,241611060,8430,8430,8430,8430,169
|
|
20231124,125300,240186390,8450,8440,8450,8420,401
|
|
20231124,125200,236809740,8440,8440,8440,8440,1
|
|
20231124,125100,236801300,8440,8440,8440,8440,0
|
|
20231124,125000,236801300,8440,8440,8440,8440,0
|
|
20231124,124900,236801300,8440,8440,8440,8440,100
|
|
20231124,124800,235957300,8440,8470,8470,8440,826
|
|
20231124,124700,228975360,8470,8470,8470,8470,357
|
|
20231124,124600,225951570,8470,8470,8470,8470,0
|
|
20231124,124500,225951570,8470,8470,8470,8470,1
|
|
20231124,124400,225943100,8460,8460,8460,8460,9
|
|
20231124,124300,225866960,8460,8460,8460,8460,1
|
|
20231124,124200,225858500,8460,8460,8460,8460,200
|
|
20231124,124100,224166500,8440,8440,8440,8440,20
|
|
20231124,124000,223997700,8450,8450,8450,8450,50
|
|
20231124,123900,223575200,8460,8460,8460,8460,0
|
|
20231124,123800,223575200,8460,8460,8460,8460,0
|
|
20231124,123700,223575200,8460,8460,8460,8460,1
|
|
20231124,123600,223566740,8460,8460,8460,8460,23
|
|
20231124,123500,223372160,8450,8450,8450,8450,110
|
|
20231124,123400,222442660,8420,8420,8420,8420,100
|
|
20231124,123300,221600660,8420,8420,8420,8420,26
|
|
20231124,123200,221381740,8460,8460,8460,8460,0
|
|
20231124,123100,221381740,8460,8460,8460,8460,267
|
|
20231124,123000,219122920,8460,8460,8460,8460,0
|
|
20231124,122900,219122920,8460,8460,8460,8460,10
|
|
20231124,122800,219038320,8430,8430,8430,8430,0
|
|
20231124,122700,219038320,8430,8430,8430,8430,0
|
|
20231124,122600,219038320,8430,8410,8430,8410,160
|
|
20231124,122500,217691000,8410,8410,8410,8410,128
|
|
20231124,122400,216614520,8410,8410,8410,8410,3
|
|
20231124,122300,216589290,8430,8430,8430,8430,0
|
|
20231124,122200,216589290,8430,8400,8430,8400,352
|
|
20231124,122100,213629810,8400,8400,8400,8400,64
|
|
20231124,122000,213092210,8400,8400,8400,8400,70
|
|
20231124,121900,212504210,8400,8400,8400,8400,0
|
|
20231124,121800,212504210,8400,8400,8400,8400,26
|
|
20231124,121700,212285810,8400,8400,8400,8400,0
|
|
20231124,121600,212285810,8400,8400,8400,8400,0
|
|
20231124,121500,212285810,8400,8400,8400,8400,0
|
|
20231124,121400,212285810,8400,8400,8400,8400,0
|
|
20231124,121300,212285810,8400,8400,8400,8400,20
|
|
20231124,121200,212117810,8400,8400,8400,8400,0
|
|
20231124,121100,212117810,8400,8400,8400,8400,1
|
|
20231124,121000,212109410,8390,8390,8390,8390,0
|
|
20231124,120900,212109410,8390,8390,8390,8390,4
|
|
20231124,120800,212075850,8390,8390,8390,8390,5
|
|
20231124,120700,212033900,8390,8390,8390,8390,616
|
|
20231124,120600,206865660,8420,8420,8420,8420,0
|
|
20231124,120500,206865660,8420,8400,8420,8400,16
|
|
20231124,120400,206731240,8420,8420,8420,8420,1
|
|
20231124,120300,206722820,8390,8400,8400,8390,26
|
|
20231124,120200,206504570,8420,8420,8420,8420,2
|
|
20231124,120100,206487730,8400,8400,8400,8400,0
|
|
20231124,120000,206487730,8400,8400,8400,8400,0
|
|
20231124,115900,206487730,8400,8400,8400,8400,0
|
|
20231124,115800,206487730,8400,8400,8400,8400,0
|
|
20231124,115700,206487730,8400,8410,8410,8400,71
|
|
20231124,115600,205891120,8410,8410,8410,8410,0
|
|
20231124,115500,205891120,8410,8410,8410,8410,101
|
|
20231124,115400,205041710,8420,8420,8420,8420,0
|
|
20231124,115300,205041710,8420,8420,8420,8420,51
|
|
20231124,115200,204612290,8410,8410,8410,8410,0
|
|
20231124,115100,204612290,8410,8410,8410,8410,1
|
|
20231124,115000,204603880,8410,8410,8410,8410,0
|
|
20231124,114900,204603880,8410,8410,8410,8410,0
|
|
20231124,114800,204603880,8410,8410,8410,8410,26
|
|
20231124,114700,204385220,8430,8430,8430,8430,0
|
|
20231124,114600,204385220,8430,8430,8430,8430,0
|
|
20231124,114500,204385220,8430,8430,8430,8430,0
|
|
20231124,114400,204385220,8430,8430,8430,8430,0
|
|
20231124,114300,204385220,8430,8430,8430,8430,0
|
|
20231124,114200,204385220,8430,8430,8430,8430,0
|
|
20231124,114100,204385220,8430,8430,8430,8430,1
|
|
20231124,114000,204376790,8430,8430,8430,8430,1
|
|
20231124,113900,204368360,8380,8380,8380,8380,513
|
|
20231124,113800,200069420,8350,8410,8410,8350,5779
|
|
20231124,113700,151680030,8410,8410,8410,8410,0
|
|
20231124,113600,151680030,8410,8410,8410,8410,0
|
|
20231124,113500,151680030,8410,8410,8410,8410,0
|
|
20231124,113400,151680030,8410,8410,8410,8410,0
|
|
20231124,113300,151680030,8410,8430,8430,8410,27
|
|
20231124,113200,151452940,8420,8420,8420,8420,0
|
|
20231124,113100,151452940,8420,8420,8420,8420,37
|
|
20231124,113000,151141400,8420,8420,8420,8420,0
|
|
20231124,112900,151141400,8420,8420,8420,8420,3
|
|
20231124,112800,151116140,8420,8420,8420,8420,40
|
|
20231124,112700,150779340,8430,8430,8430,8430,0
|
|
20231124,112600,150779340,8430,8430,8430,8430,0
|
|
20231124,112500,150779340,8430,8430,8430,8430,0
|
|
20231124,112400,150779340,8430,8430,8430,8430,0
|
|
20231124,112300,150779340,8430,8430,8430,8430,0
|
|
20231124,112200,150779340,8430,8430,8430,8430,2
|
|
20231124,112100,150762480,8420,8420,8420,8420,1
|
|
20231124,112000,150754060,8430,8430,8430,8430,0
|
|
20231124,111900,150754060,8430,8410,8430,8410,152
|
|
20231124,111800,149475720,8400,8400,8400,8400,26
|
|
20231124,111700,149257320,8400,8400,8400,8400,39
|
|
20231124,111600,148929720,8360,8360,8360,8360,344
|
|
20231124,111500,146053880,8350,8350,8350,8350,1
|
|
20231124,111400,146045530,8360,8360,8360,8360,0
|
|
20231124,111300,146045530,8360,8370,8370,8360,660
|
|
20231124,111200,140524420,8370,8370,8370,8370,0
|
|
20231124,111100,140524420,8370,8390,8390,8370,395
|
|
20231124,111000,137215830,8390,8390,8390,8390,0
|
|
20231124,110900,137215830,8390,8400,8400,8390,48
|
|
20231124,110800,136813090,8410,8410,8410,8410,0
|
|
20231124,110700,136813090,8410,8410,8410,8410,3
|
|
20231124,110600,136787860,8400,8400,8400,8400,2
|
|
20231124,110500,136771060,8400,8400,8400,8400,0
|
|
20231124,110400,136771060,8400,8400,8400,8400,0
|
|
20231124,110300,136771060,8400,8410,8410,8400,202
|
|
20231124,110200,135074250,8400,8400,8400,8400,0
|
|
20231124,110100,135074250,8400,8400,8400,8400,0
|
|
20231124,110000,135074250,8400,8400,8400,8400,0
|
|
20231124,105900,135074250,8400,8400,8400,8400,49
|
|
20231124,105800,134662650,8400,8400,8400,8400,0
|
|
20231124,105700,134662650,8400,8400,8400,8400,0
|
|
20231124,105600,134662650,8400,8400,8400,8400,0
|
|
20231124,105500,134662650,8400,8400,8400,8400,181
|
|
20231124,105400,133142250,8400,8400,8400,8400,0
|
|
20231124,105300,133142250,8400,8400,8400,8400,0
|
|
20231124,105200,133142250,8400,8400,8400,8400,1
|
|
20231124,105100,133133850,8390,8390,8390,8390,0
|
|
20231124,105000,133133850,8390,8390,8390,8390,0
|
|
20231124,104900,133133850,8390,8390,8390,8390,0
|
|
20231124,104800,133133850,8390,8400,8400,8390,26
|
|
20231124,104700,132915700,8410,8410,8410,8410,0
|
|
20231124,104600,132915700,8410,8410,8410,8410,0
|
|
20231124,104500,132915700,8410,8410,8410,8410,0
|
|
20231124,104400,132915700,8410,8410,8410,8410,0
|
|
20231124,104300,132915700,8410,8410,8410,8410,0
|
|
20231124,104200,132915700,8410,8410,8410,8410,119
|
|
20231124,104100,131914910,8410,8410,8410,8410,0
|
|
20231124,104000,131914910,8410,8410,8410,8410,1
|
|
20231124,103900,131906500,8400,8400,8400,8400,9
|
|
20231124,103800,131830900,8400,8400,8400,8400,0
|
|
20231124,103700,131830900,8400,8400,8400,8400,1
|
|
20231124,103600,131822500,8400,8400,8400,8400,0
|
|
20231124,103500,131822500,8400,8370,8400,8370,31
|
|
20231124,103400,131562430,8370,8370,8370,8370,0
|
|
20231124,103300,131562430,8370,8370,8370,8370,26
|
|
20231124,103200,131344810,8400,8400,8400,8400,12
|
|
20231124,103100,131244010,8400,8380,8400,8380,316
|
|
20231124,103000,128592880,8370,8360,8370,8360,186
|
|
20231124,102900,127037560,8370,8370,8370,8370,0
|
|
20231124,102800,127037560,8370,8370,8370,8370,15
|
|
20231124,102700,126912010,8380,8380,8380,8380,0
|
|
20231124,102600,126912010,8380,8380,8380,8380,17
|
|
20231124,102500,126769550,8380,8380,8380,8380,0
|
|
20231124,102400,126769550,8380,8380,8380,8380,0
|
|
20231124,102300,126769550,8380,8380,8380,8380,0
|
|
20231124,102200,126769550,8380,8350,8380,8350,5
|
|
20231124,102100,126727770,8370,8370,8370,8370,172
|
|
20231124,102000,125288130,8370,8370,8370,8370,0
|
|
20231124,101900,125288130,8370,8370,8370,8370,0
|
|
20231124,101800,125288130,8370,8350,8370,8350,28
|
|
20231124,101700,125054290,8350,8350,8350,8350,25
|
|
20231124,101600,124845540,8340,8340,8340,8340,0
|
|
20231124,101500,124845540,8340,8340,8340,8340,0
|
|
20231124,101400,124845540,8340,8340,8340,8340,32
|
|
20231124,101300,124578660,8330,8330,8330,8330,1
|
|
20231124,101200,124570330,8330,8320,8330,8320,645
|
|
20231124,101100,119203300,8330,8350,8350,8300,1479
|
|
20231124,101000,106904570,8350,8350,8350,8350,109
|
|
20231124,100900,105994420,8350,8350,8360,8350,175
|
|
20231124,100800,104533070,8350,8370,8370,8350,844
|
|
20231124,100700,97483330,8370,8370,8370,8370,126
|
|
20231124,100600,96428710,8370,8400,8410,8370,321
|
|
20231124,100500,93737810,8400,8400,8410,8400,48
|
|
20231124,100400,93334420,8400,8410,8410,8400,530
|
|
20231124,100300,88881320,8410,8410,8410,8410,27
|
|
20231124,100200,88654250,8410,8410,8410,8410,0
|
|
20231124,100100,88654250,8410,8410,8410,8410,4
|
|
20231124,100000,88620610,8430,8430,8430,8430,1
|
|
20231124,095900,88612180,8430,8430,8430,8430,0
|
|
20231124,095800,88612180,8430,8430,8430,8430,0
|
|
20231124,095700,88612180,8430,8430,8430,8430,0
|
|
20231124,095600,88612180,8430,8430,8430,8430,4
|
|
20231124,095500,88578460,8430,8430,8430,8430,2
|
|
20231124,095400,88561600,8400,8400,8400,8400,81
|
|
20231124,095300,87881200,8400,8400,8400,8400,0
|
|
20231124,095200,87881200,8400,8400,8400,8400,115
|
|
20231124,095100,86915200,8400,8440,8440,8400,2
|
|
20231124,095000,86898360,8440,8440,8440,8440,56
|
|
20231124,094900,86425720,8400,8420,8440,8400,9
|
|
20231124,094800,86349880,8420,8400,8420,8400,18
|
|
20231124,094700,86198540,8400,8400,8400,8400,9
|
|
20231124,094600,86122940,8400,8420,8420,8400,223
|
|
20231124,094500,84249170,8410,8410,8410,8410,22
|
|
20231124,094400,84064150,8410,8410,8410,8410,0
|
|
20231124,094300,84064150,8410,8410,8410,8410,2
|
|
20231124,094200,84047330,8410,8400,8410,8400,11
|
|
20231124,094100,83954870,8400,8400,8400,8400,44
|
|
20231124,094000,83585270,8400,8400,8400,8400,18
|
|
20231124,093900,83434070,8400,8400,8400,8400,97
|
|
20231124,093800,82619270,8420,8420,8420,8420,0
|
|
20231124,093700,82619270,8420,8420,8420,8420,2
|
|
20231124,093600,82602430,8380,8380,8380,8380,0
|
|
20231124,093500,82602430,8380,8380,8380,8380,10
|
|
20231124,093400,82518630,8380,8410,8410,8380,411
|
|
20231124,093300,79062570,8370,8370,8370,8370,300
|
|
20231124,093200,76551570,8360,8410,8410,8360,152
|
|
20231124,093100,75278850,8410,8410,8410,8410,15
|
|
20231124,093000,75152700,8410,8410,8410,8410,31
|
|
20231124,092900,74891990,8390,8390,8390,8390,0
|
|
20231124,092800,74891990,8390,8390,8390,8390,40
|
|
20231124,092700,74556390,8370,8370,8370,8370,116
|
|
20231124,092600,73585470,8380,8360,8380,8350,408
|
|
20231124,092500,70174940,8360,8390,8390,8360,375
|
|
20231124,092400,67034580,8380,8380,8380,8380,0
|
|
20231124,092300,67034580,8380,8400,8400,8370,1046
|
|
20231124,092200,58257170,8410,8430,8430,8410,1900
|
|
20231124,092100,42243690,8460,8460,8460,8460,0
|
|
20231124,092000,42243690,8460,8460,8460,8460,0
|
|
20231124,091900,42243690,8460,8460,8460,8460,0
|
|
20231124,091800,42243690,8460,8440,8460,8440,190
|
|
20231124,091700,40639290,8440,8450,8470,8440,59
|
|
20231124,091600,40140820,8470,8440,8470,8440,58
|
|
20231124,091500,39651060,8440,8440,8440,8440,8
|
|
20231124,091400,39583540,8460,8460,8460,8460,19
|
|
20231124,091300,39422800,8430,8450,8450,8430,612
|
|
20231124,091200,34260230,8470,8470,8470,8470,10
|
|
20231124,091100,34175530,8490,8470,8490,8470,100
|
|
20231124,091000,33328070,8460,8480,8480,8460,612
|
|
20231124,090900,28149040,8510,8510,8510,8510,16
|
|
20231124,090800,28012880,8520,8520,8520,8520,221
|
|
20231124,090700,26129960,8450,8420,8530,8420,1899
|
|
20231124,090600,10051500,8420,8430,8430,8420,399
|
|
20231124,090500,6689990,8440,8430,8440,8430,80
|
|
20231124,090400,6014940,8440,8440,8440,8440,5
|
|
20231124,090300,5972740,8420,8420,8420,8420,64
|
|
20231124,090200,5433860,8420,8390,8420,8390,127
|
|
20231124,090100,4364880,8420,8420,8420,8420,83
|
|
20231124,090000,3666020,8420,8410,8420,8400,436
|