676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,201300,198333890,3310,3310,3310,3310,4310
|
|
20231128,201200,198333890,3310,3310,3310,3310,0
|
|
20231128,201100,198333890,3310,3310,3310,3310,0
|
|
20231128,201000,198333890,3310,3310,3310,3310,0
|
|
20231128,200900,198333890,3310,3310,3310,3310,0
|
|
20231128,200800,198333890,3310,3310,3310,3310,0
|
|
20231128,200700,198333890,3310,3310,3310,3310,0
|
|
20231128,200600,198333890,3310,3310,3310,3310,0
|
|
20231128,200500,198333890,3310,3310,3310,3310,0
|
|
20231128,200400,198333890,3310,3310,3310,3310,0
|
|
20231128,200300,198333890,3310,3310,3310,3310,0
|
|
20231128,200200,198333890,3310,3310,3310,3310,0
|
|
20231128,200100,198333890,3310,3310,3310,3310,0
|
|
20231128,200000,198333890,3310,3310,3310,3310,0
|
|
20231128,195900,198333890,3310,3310,3310,3310,0
|
|
20231128,195800,198333890,3310,3310,3310,3310,0
|
|
20231128,195700,198333890,3310,3310,3310,3310,0
|
|
20231128,195600,198333890,3310,3310,3310,3310,0
|
|
20231128,195500,198333890,3310,3310,3310,3310,0
|
|
20231128,195400,198333890,3310,3310,3310,3310,0
|
|
20231128,195300,198333890,3310,3310,3310,3310,0
|
|
20231128,195200,198333890,3310,3310,3310,3310,0
|
|
20231128,195100,198333890,3310,3310,3310,3310,0
|
|
20231128,195000,198333890,3310,3310,3310,3310,0
|
|
20231128,194900,198333890,3310,3310,3310,3310,0
|
|
20231128,194800,198333890,3310,3310,3310,3310,0
|
|
20231128,194700,198333890,3310,3310,3310,3310,0
|
|
20231128,194600,198333890,3310,3310,3310,3310,0
|
|
20231128,194500,198333890,3310,3310,3310,3310,0
|
|
20231128,194400,198333890,3310,3310,3310,3310,0
|
|
20231128,194300,198333890,3310,3310,3310,3310,4310
|
|
20231128,194200,198333890,3310,3310,3310,3310,0
|
|
20231128,194100,198333890,3310,3310,3310,3310,0
|
|
20231128,194000,198333890,3310,3310,3310,3310,0
|
|
20231128,193900,198333890,3310,3310,3310,3310,0
|
|
20231128,193800,198333890,3310,3310,3310,3310,0
|
|
20231128,193700,198333890,3310,3310,3310,3310,0
|
|
20231128,193600,198333890,3310,3310,3310,3310,0
|
|
20231128,193500,198333890,3310,3310,3310,3310,0
|
|
20231128,193400,198333890,3310,3310,3310,3310,0
|
|
20231128,193300,198333890,3310,3310,3310,3310,0
|
|
20231128,193200,198333890,3310,3310,3310,3310,0
|
|
20231128,193100,198333890,3310,3310,3310,3310,0
|
|
20231128,193000,198333890,3310,3310,3310,3310,0
|
|
20231128,192900,198333890,3310,3310,3310,3310,0
|
|
20231128,192800,198333890,3310,3310,3310,3310,0
|
|
20231128,192700,198333890,3310,3310,3310,3310,0
|
|
20231128,192600,198333890,3310,3310,3310,3310,0
|
|
20231128,192500,198333890,3310,3310,3310,3310,0
|
|
20231128,192400,198333890,3310,3310,3310,3310,0
|
|
20231128,192300,198333890,3310,3310,3310,3310,0
|
|
20231128,192200,198333890,3310,3310,3310,3310,0
|
|
20231128,192100,198333890,3310,3310,3310,3310,0
|
|
20231128,192000,198333890,3310,3310,3310,3310,0
|
|
20231128,191900,198333890,3310,3310,3310,3310,0
|
|
20231128,191800,198333890,3310,3310,3310,3310,0
|
|
20231128,191700,198333890,3310,3310,3310,3310,0
|
|
20231128,191600,198333890,3310,3310,3310,3310,0
|
|
20231128,191500,198333890,3310,3310,3310,3310,0
|
|
20231128,191400,198333890,3310,3310,3310,3310,0
|
|
20231128,191300,198333890,3310,3310,3310,3310,4310
|
|
20231128,191200,198333890,3310,3310,3310,3310,0
|
|
20231128,191100,198333890,3310,3310,3310,3310,0
|
|
20231128,191000,198333890,3310,3310,3310,3310,0
|
|
20231128,190900,198333890,3310,3310,3310,3310,0
|
|
20231128,190800,198333890,3310,3310,3310,3310,0
|
|
20231128,190700,198333890,3310,3310,3310,3310,0
|
|
20231128,190600,198333890,3310,3310,3310,3310,0
|
|
20231128,190500,198333890,3310,3310,3310,3310,0
|
|
20231128,190400,198333890,3310,3310,3310,3310,0
|
|
20231128,190300,198333890,3310,3310,3310,3310,0
|
|
20231128,190200,198333890,3310,3310,3310,3310,0
|
|
20231128,190100,198333890,3310,3310,3310,3310,0
|
|
20231128,190000,198333890,3310,3310,3310,3310,0
|
|
20231128,185900,198333890,3310,3310,3310,3310,0
|
|
20231128,185800,198333890,3310,3310,3310,3310,0
|
|
20231128,185700,198333890,3310,3310,3310,3310,0
|
|
20231128,185600,198333890,3310,3310,3310,3310,0
|
|
20231128,185500,198333890,3310,3310,3310,3310,0
|
|
20231128,185400,198333890,3310,3310,3310,3310,0
|
|
20231128,185300,198333890,3310,3310,3310,3310,0
|
|
20231128,185200,198333890,3310,3310,3310,3310,0
|
|
20231128,185100,198333890,3310,3310,3310,3310,0
|
|
20231128,185000,198333890,3310,3310,3310,3310,0
|
|
20231128,184900,198333890,3310,3310,3310,3310,0
|
|
20231128,184800,198333890,3310,3310,3310,3310,0
|
|
20231128,184700,198333890,3310,3310,3310,3310,0
|
|
20231128,184600,198333890,3310,3310,3310,3310,0
|
|
20231128,184500,198333890,3310,3310,3310,3310,0
|
|
20231128,184400,198333890,3310,3310,3310,3310,0
|
|
20231128,184300,198333890,3310,3310,3310,3310,4310
|
|
20231128,184200,198333890,3310,3310,3310,3310,0
|
|
20231128,184100,198333890,3310,3310,3310,3310,0
|
|
20231128,184000,198333890,3310,3310,3310,3310,0
|
|
20231128,183900,198333890,3310,3310,3310,3310,0
|
|
20231128,183800,198333890,3310,3310,3310,3310,0
|
|
20231128,183700,198333890,3310,3310,3310,3310,0
|
|
20231128,183600,198333890,3310,3310,3310,3310,0
|
|
20231128,183500,198333890,3310,3310,3310,3310,0
|
|
20231128,183400,198333890,3310,3310,3310,3310,0
|
|
20231128,183300,198333890,3310,3310,3310,3310,0
|
|
20231128,183200,198333890,3310,3310,3310,3310,0
|
|
20231128,183100,198333890,3310,3310,3310,3310,0
|
|
20231128,183000,198333890,3310,3310,3310,3310,0
|
|
20231128,182900,198333890,3310,3310,3310,3310,0
|
|
20231128,182800,198333890,3310,3310,3310,3310,0
|
|
20231128,182700,198333890,3310,3310,3310,3310,0
|
|
20231128,182600,198333890,3310,3310,3310,3310,0
|
|
20231128,182500,198333890,3310,3310,3310,3310,0
|
|
20231128,182400,198333890,3310,3310,3310,3310,0
|
|
20231128,182300,198333890,3310,3310,3310,3310,0
|
|
20231128,182200,198333890,3310,3310,3310,3310,0
|
|
20231128,182100,198333890,3310,3310,3310,3310,0
|
|
20231128,182000,198333890,3310,3310,3310,3310,0
|
|
20231128,181900,198333890,3310,3310,3310,3310,0
|
|
20231128,181800,198333890,3310,3310,3310,3310,0
|
|
20231128,181700,198333890,3310,3310,3310,3310,0
|
|
20231128,181600,198333890,3310,3310,3310,3310,0
|
|
20231128,181500,198333890,3310,3310,3310,3310,0
|
|
20231128,181400,198333890,3310,3310,3310,3310,0
|
|
20231128,181300,198333890,3310,3310,3310,3310,4310
|
|
20231128,181200,198333890,3310,3310,3310,3310,0
|
|
20231128,181100,198333890,3310,3310,3310,3310,0
|
|
20231128,181000,198333890,3310,3310,3310,3310,0
|
|
20231128,180900,198333890,3310,3310,3310,3310,0
|
|
20231128,180800,198333890,3310,3310,3310,3310,0
|
|
20231128,180700,198333890,3310,3310,3310,3310,0
|
|
20231128,180600,198333890,3310,3310,3310,3310,0
|
|
20231128,180500,198333890,3310,3310,3310,3310,0
|
|
20231128,180400,198333890,3310,3310,3310,3310,0
|
|
20231128,180300,198333890,3310,3310,3310,3310,0
|
|
20231128,180200,198333890,3310,3310,3310,3310,0
|
|
20231128,180100,198333890,3310,3310,3310,3310,0
|
|
20231128,180000,198333890,3310,3310,3310,3310,0
|
|
20231128,175900,198333890,3310,3310,3310,3310,0
|
|
20231128,175800,198333890,3310,3310,3310,3310,0
|
|
20231128,175700,198333890,3310,3310,3310,3310,0
|
|
20231128,175600,198333890,3310,3310,3310,3310,0
|
|
20231128,175500,198333890,3310,3310,3310,3310,0
|
|
20231128,175400,198333890,3310,3310,3310,3310,0
|
|
20231128,175300,198333890,3310,3310,3310,3310,0
|
|
20231128,175200,198333890,3310,3310,3310,3310,0
|
|
20231128,175100,198333890,3310,3310,3310,3310,0
|
|
20231128,175000,198333890,3310,3310,3310,3310,0
|
|
20231128,174900,198333890,3310,3310,3310,3310,0
|
|
20231128,174800,198333890,3310,3310,3310,3310,0
|
|
20231128,174700,198333890,3310,3310,3310,3310,0
|
|
20231128,174600,198333890,3310,3310,3310,3310,0
|
|
20231128,174500,198333890,3310,3310,3310,3310,0
|
|
20231128,174400,198333890,3310,3310,3310,3310,0
|
|
20231128,174300,198333890,3310,3310,3310,3310,4310
|
|
20231128,174200,198333890,3310,3310,3310,3310,0
|
|
20231128,174100,198333890,3310,3310,3310,3310,0
|
|
20231128,174000,198333890,3310,3310,3310,3310,0
|
|
20231128,173900,198333890,3310,3310,3310,3310,0
|
|
20231128,173800,198333890,3310,3310,3310,3310,0
|
|
20231128,173700,198333890,3310,3310,3310,3310,0
|
|
20231128,173600,198333890,3310,3310,3310,3310,0
|
|
20231128,173500,198333890,3310,3310,3310,3310,0
|
|
20231128,173400,198333890,3310,3310,3310,3310,0
|
|
20231128,173300,198333890,3310,3310,3310,3310,0
|
|
20231128,173200,198333890,3310,3310,3310,3310,0
|
|
20231128,173100,198333890,3310,3310,3310,3310,0
|
|
20231128,173000,198333890,3310,3310,3310,3310,0
|
|
20231128,172900,198333890,3310,3310,3310,3310,0
|
|
20231128,172800,198333890,3310,3310,3310,3310,0
|
|
20231128,172700,198333890,3310,3310,3310,3310,0
|
|
20231128,172600,198333890,3310,3310,3310,3310,0
|
|
20231128,172500,198333890,3310,3310,3310,3310,0
|
|
20231128,172400,198333890,3310,3310,3310,3310,0
|
|
20231128,172300,198333890,3310,3310,3310,3310,0
|
|
20231128,172200,198333890,3310,3310,3310,3310,0
|
|
20231128,172100,198333890,3310,3310,3310,3310,0
|
|
20231128,172000,198333890,3310,3310,3310,3310,0
|
|
20231128,171900,198333890,3310,3310,3310,3310,0
|
|
20231128,171800,198333890,3310,3310,3310,3310,0
|
|
20231128,171700,198333890,3310,3310,3310,3310,0
|
|
20231128,171600,198333890,3310,3310,3310,3310,0
|
|
20231128,171500,198333890,3310,3310,3310,3310,0
|
|
20231128,171400,198333890,3310,3310,3310,3310,0
|
|
20231128,171300,198333890,3310,3310,3310,3310,4310
|
|
20231128,171200,198333890,3310,3310,3310,3310,0
|
|
20231128,171100,198333890,3310,3310,3310,3310,0
|
|
20231128,171000,198333890,3310,3310,3310,3310,0
|
|
20231128,170900,198333890,3310,3310,3310,3310,0
|
|
20231128,170800,198333890,3310,3310,3310,3310,0
|
|
20231128,170700,198333890,3310,3310,3310,3310,0
|
|
20231128,170600,198333890,3310,3310,3310,3310,0
|
|
20231128,170500,198333890,3310,3310,3310,3310,0
|
|
20231128,170400,198333890,3310,3310,3310,3310,0
|
|
20231128,170300,198333890,3310,3310,3310,3310,0
|
|
20231128,170200,198333890,3310,3310,3310,3310,0
|
|
20231128,170100,198333890,3310,3310,3310,3310,0
|
|
20231128,170000,198333890,3310,3310,3310,3310,0
|
|
20231128,165900,198333890,3310,3310,3310,3310,0
|
|
20231128,165800,198333890,3310,3310,3310,3310,0
|
|
20231128,165700,198333890,3310,3310,3310,3310,0
|
|
20231128,165600,198333890,3310,3310,3310,3310,0
|
|
20231128,165500,198333890,3310,3310,3310,3310,0
|
|
20231128,165400,198333890,3310,3310,3310,3310,0
|
|
20231128,165300,198333890,3310,3310,3310,3310,0
|
|
20231128,165200,198333890,3310,3310,3310,3310,0
|
|
20231128,165100,198333890,3310,3310,3310,3310,0
|
|
20231128,165000,198333890,3310,3310,3310,3310,0
|
|
20231128,164900,198333890,3310,3310,3310,3310,0
|
|
20231128,164800,198333890,3310,3310,3310,3310,0
|
|
20231128,164700,198333890,3310,3310,3310,3310,0
|
|
20231128,164600,198333890,3310,3310,3310,3310,0
|
|
20231128,164500,198333890,3310,3310,3310,3310,0
|
|
20231128,164400,198333890,3310,3310,3310,3310,0
|
|
20231128,164300,198333890,3310,3310,3310,3310,4310
|
|
20231128,164200,198333890,3310,3310,3310,3310,0
|
|
20231128,164100,198333890,3310,3310,3310,3310,0
|
|
20231128,164000,198333890,3310,3310,3310,3310,0
|
|
20231128,163900,198333890,3310,3310,3310,3310,0
|
|
20231128,163800,198333890,3310,3310,3310,3310,0
|
|
20231128,163700,198333890,3310,3310,3310,3310,0
|
|
20231128,163600,198333890,3310,3310,3310,3310,0
|
|
20231128,163500,198333890,3310,3310,3310,3310,0
|
|
20231128,163400,198333890,3310,3310,3310,3310,0
|
|
20231128,163300,198333890,3310,3310,3310,3310,0
|
|
20231128,163200,198333890,3310,3310,3310,3310,0
|
|
20231128,163100,198333890,3310,3310,3310,3310,0
|
|
20231128,163000,198333890,3310,3310,3310,3310,0
|
|
20231128,162900,198333890,3310,3310,3310,3310,0
|
|
20231128,162800,198333890,3310,3310,3310,3310,0
|
|
20231128,162700,198333890,3310,3310,3310,3310,0
|
|
20231128,162600,198333890,3310,3310,3310,3310,0
|
|
20231128,162500,198333890,3310,3310,3310,3310,0
|
|
20231128,162400,198333890,3310,3310,3310,3310,0
|
|
20231128,162300,198333890,3310,3310,3310,3310,0
|
|
20231128,162200,198333890,3310,3310,3310,3310,0
|
|
20231128,162100,198333890,3310,3310,3310,3310,0
|
|
20231128,162000,198333890,3310,3310,3310,3310,0
|
|
20231128,161900,198333890,3310,3310,3310,3310,0
|
|
20231128,161800,198333890,3310,3310,3310,3310,0
|
|
20231128,161700,198333890,3310,3310,3310,3310,0
|
|
20231128,161600,198333890,3310,3310,3310,3310,0
|
|
20231128,161500,198333890,3310,3310,3310,3310,0
|
|
20231128,161400,198333890,3310,3310,3310,3310,0
|
|
20231128,161300,198333890,3310,3310,3310,3310,4310
|
|
20231128,161200,198333890,3310,3310,3310,3310,0
|
|
20231128,161100,198333890,3310,3310,3310,3310,0
|
|
20231128,161000,198333890,3310,3310,3310,3310,0
|
|
20231128,160900,198333890,3310,3310,3310,3310,0
|
|
20231128,160800,198333890,3310,3310,3310,3310,0
|
|
20231128,160700,198333890,3310,3310,3310,3310,0
|
|
20231128,160600,198333890,3310,3310,3310,3310,0
|
|
20231128,160500,198333890,3310,3310,3310,3310,0
|
|
20231128,160400,198333890,3310,3310,3310,3310,0
|
|
20231128,160300,198333890,3310,3310,3310,3310,0
|
|
20231128,160200,198333890,3310,3310,3310,3310,0
|
|
20231128,160100,198333890,3310,3310,3310,3310,0
|
|
20231128,160000,198333890,3310,3310,3310,3310,0
|
|
20231128,155900,198333890,3310,3310,3310,3310,0
|
|
20231128,155800,198333890,3310,3310,3310,3310,0
|
|
20231128,155700,198333890,3310,3310,3310,3310,0
|
|
20231128,155600,198333890,3310,3310,3310,3310,0
|
|
20231128,155500,198333890,3310,3310,3310,3310,0
|
|
20231128,155400,198333890,3310,3310,3310,3310,0
|
|
20231128,155300,198333890,3310,3310,3310,3310,0
|
|
20231128,155200,198333890,3310,3310,3310,3310,0
|
|
20231128,155100,198333890,3310,3310,3310,3310,0
|
|
20231128,155000,198333890,3310,3310,3310,3310,0
|
|
20231128,154900,198333890,3310,3310,3310,3310,0
|
|
20231128,154800,198333890,3310,3310,3310,3310,0
|
|
20231128,154700,198333890,3310,3310,3310,3310,0
|
|
20231128,154600,198333890,3310,3310,3310,3310,0
|
|
20231128,154500,198333890,3310,3310,3310,3310,0
|
|
20231128,154400,198333890,3310,3310,3310,3310,0
|
|
20231128,154300,198333890,3310,3310,3310,3310,4310
|
|
20231128,154200,198333890,3310,3310,3310,3310,0
|
|
20231128,154100,198333890,3310,3310,3310,3310,0
|
|
20231128,154000,198333890,3310,3310,3310,3310,0
|
|
20231128,153900,198333890,3310,3310,3310,3310,0
|
|
20231128,153800,198333890,3310,3310,3310,3310,0
|
|
20231128,153700,198333890,3310,3310,3310,3310,0
|
|
20231128,153600,198333890,3310,3310,3310,3310,0
|
|
20231128,153500,198333890,3310,3310,3310,3310,0
|
|
20231128,153400,198333890,3310,3310,3310,3310,0
|
|
20231128,153300,198333890,3310,3310,3310,3310,0
|
|
20231128,153200,198333890,3310,3310,3310,3310,0
|
|
20231128,153100,198333890,3310,3310,3310,3310,0
|
|
20231128,153000,198333890,3310,3310,3310,3310,4310
|
|
20231128,152900,184067790,3340,3340,3340,3340,0
|
|
20231128,152800,184067790,3340,3340,3340,3340,0
|
|
20231128,152700,184067790,3340,3340,3340,3340,0
|
|
20231128,152600,184067790,3340,3340,3340,3340,0
|
|
20231128,152500,184067790,3340,3340,3340,3340,0
|
|
20231128,152400,184067790,3340,3340,3340,3340,0
|
|
20231128,152300,184067790,3340,3340,3340,3340,0
|
|
20231128,152200,184067790,3340,3340,3340,3340,0
|
|
20231128,152100,184067790,3340,3340,3340,3340,0
|
|
20231128,152000,184067790,3340,3340,3340,3340,0
|
|
20231128,151900,184067790,3340,3335,3340,3335,44
|
|
20231128,151800,183921025,3320,3320,3320,3320,0
|
|
20231128,151700,183921025,3320,3335,3335,3320,1030
|
|
20231128,151600,180496035,3320,3320,3320,3320,0
|
|
20231128,151500,180496035,3320,3320,3320,3320,0
|
|
20231128,151400,180496035,3320,3335,3335,3320,223
|
|
20231128,151300,179753745,3330,3335,3335,3330,74
|
|
20231128,151200,179507255,3330,3335,3335,3330,24
|
|
20231128,151100,179427265,3330,3335,3335,3330,16
|
|
20231128,151000,179373915,3335,3335,3335,3330,337
|
|
20231128,150900,178250050,3335,3335,3335,3335,4
|
|
20231128,150800,178236710,3335,3340,3340,3335,378
|
|
20231128,150700,176976055,3340,3340,3340,3340,10
|
|
20231128,150600,176942655,3340,3340,3340,3340,0
|
|
20231128,150500,176942655,3340,3340,3340,3340,0
|
|
20231128,150400,176942655,3340,3340,3340,3340,1600
|
|
20231128,150300,171598655,3335,3335,3335,3335,4
|
|
20231128,150200,171585315,3340,3360,3360,3340,124
|
|
20231128,150100,171171075,3340,3340,3340,3340,53
|
|
20231128,150000,170994055,3335,3335,3335,3335,0
|
|
20231128,145900,170994055,3335,3335,3335,3335,0
|
|
20231128,145800,170994055,3335,3335,3335,3335,1
|
|
20231128,145700,170990720,3340,3340,3340,3340,0
|
|
20231128,145600,170990720,3340,3345,3345,3335,708
|
|
20231128,145500,168625395,3365,3365,3365,3365,0
|
|
20231128,145400,168625395,3365,3365,3365,3365,0
|
|
20231128,145300,168625395,3365,3365,3365,3365,0
|
|
20231128,145200,168625395,3365,3365,3365,3365,1
|
|
20231128,145100,168622030,3360,3360,3360,3360,10
|
|
20231128,145000,168588430,3365,3365,3365,3365,96
|
|
20231128,144900,168265390,3345,3345,3345,3345,0
|
|
20231128,144800,168265390,3345,3365,3365,3345,4
|
|
20231128,144700,168251950,3365,3360,3365,3360,2
|
|
20231128,144600,168245225,3360,3360,3360,3360,0
|
|
20231128,144500,168245225,3360,3360,3360,3360,0
|
|
20231128,144400,168245225,3360,3360,3360,3360,42
|
|
20231128,144300,168104105,3345,3345,3345,3345,0
|
|
20231128,144200,168104105,3345,3345,3345,3345,0
|
|
20231128,144100,168104105,3345,3345,3345,3345,0
|
|
20231128,144000,168104105,3345,3345,3345,3345,0
|
|
20231128,143900,168104105,3345,3345,3345,3345,0
|
|
20231128,143800,168104105,3345,3345,3345,3345,4
|
|
20231128,143700,168090725,3365,3365,3365,3365,0
|
|
20231128,143600,168090725,3365,3365,3365,3365,0
|
|
20231128,143500,168090725,3365,3365,3365,3365,0
|
|
20231128,143400,168090725,3365,3365,3365,3365,0
|
|
20231128,143300,168090725,3365,3365,3365,3365,0
|
|
20231128,143200,168090725,3365,3365,3365,3365,0
|
|
20231128,143100,168090725,3365,3365,3365,3365,0
|
|
20231128,143000,168090725,3365,3365,3365,3365,97
|
|
20231128,142900,167764320,3365,3365,3365,3365,0
|
|
20231128,142800,167764320,3365,3365,3365,3365,0
|
|
20231128,142700,167764320,3365,3365,3365,3365,0
|
|
20231128,142600,167764320,3365,3340,3365,3340,468
|
|
20231128,142500,166201175,3340,3340,3340,3340,0
|
|
20231128,142400,166201175,3340,3340,3340,3340,0
|
|
20231128,142300,166201175,3340,3340,3340,3340,0
|
|
20231128,142200,166201175,3340,3340,3340,3340,100
|
|
20231128,142100,165867175,3340,3340,3340,3340,0
|
|
20231128,142000,165867175,3340,3335,3340,3335,289
|
|
20231128,141900,164902045,3340,3340,3340,3340,0
|
|
20231128,141800,164902045,3340,3340,3340,3340,0
|
|
20231128,141700,164902045,3340,3340,3340,3340,0
|
|
20231128,141600,164902045,3340,3340,3340,3340,0
|
|
20231128,141500,164902045,3340,3340,3340,3340,0
|
|
20231128,141400,164902045,3340,3340,3340,3340,0
|
|
20231128,141300,164902045,3340,3335,3340,3335,5
|
|
20231128,141200,164885365,3335,3320,3335,3320,286
|
|
20231128,141100,163931645,3310,3310,3310,3310,0
|
|
20231128,141000,163931645,3310,3310,3310,3310,0
|
|
20231128,140900,163931645,3310,3310,3310,3310,0
|
|
20231128,140800,163931645,3310,3310,3310,3310,0
|
|
20231128,140700,163931645,3310,3310,3310,3310,0
|
|
20231128,140600,163931645,3310,3310,3310,3310,315
|
|
20231128,140500,162888995,3310,3310,3310,3310,2138
|
|
20231128,140400,155812215,3315,3315,3315,3315,500
|
|
20231128,140300,154154715,3315,3315,3315,3315,0
|
|
20231128,140200,154154715,3315,3320,3320,3315,800
|
|
20231128,140100,151500835,3320,3320,3320,3320,0
|
|
20231128,140000,151500835,3320,3320,3320,3320,0
|
|
20231128,135900,151500835,3320,3320,3320,3320,1
|
|
20231128,135800,151497515,3345,3345,3345,3345,277
|
|
20231128,135700,150570950,3345,3345,3345,3345,1
|
|
20231128,135600,150567605,3345,3325,3345,3315,4083
|
|
20231128,135500,137020555,3325,3325,3325,3325,0
|
|
20231128,135400,137020555,3325,3325,3325,3325,9
|
|
20231128,135300,136990630,3325,3335,3335,3325,8
|
|
20231128,135200,136963990,3335,3340,3340,3320,1884
|
|
20231128,135100,130695035,3340,3340,3340,3340,0
|
|
20231128,135000,130695035,3340,3340,3340,3340,0
|
|
20231128,134900,130695035,3340,3340,3340,3340,52
|
|
20231128,134800,130521355,3345,3345,3345,3345,0
|
|
20231128,134700,130521355,3345,3350,3350,3345,931
|
|
20231128,134600,127405075,3345,3345,3345,3345,0
|
|
20231128,134500,127405075,3345,3345,3345,3345,0
|
|
20231128,134400,127405075,3345,3345,3345,3345,0
|
|
20231128,134300,127405075,3345,3345,3345,3345,30
|
|
20231128,134200,127304725,3365,3365,3365,3365,0
|
|
20231128,134100,127304725,3365,3365,3365,3365,0
|
|
20231128,134000,127304725,3365,3365,3365,3365,0
|
|
20231128,133900,127304725,3365,3365,3365,3365,0
|
|
20231128,133800,127304725,3365,3365,3365,3365,0
|
|
20231128,133700,127304725,3365,3365,3365,3365,0
|
|
20231128,133600,127304725,3365,3365,3365,3365,0
|
|
20231128,133500,127304725,3365,3365,3365,3365,3
|
|
20231128,133400,127294630,3365,3365,3365,3365,0
|
|
20231128,133300,127294630,3365,3355,3365,3355,31
|
|
20231128,133200,127190345,3365,3365,3365,3365,0
|
|
20231128,133100,127190345,3365,3365,3365,3365,0
|
|
20231128,133000,127190345,3365,3355,3365,3355,374
|
|
20231128,132900,125932035,3360,3360,3360,3360,0
|
|
20231128,132800,125932035,3360,3360,3360,3360,94
|
|
20231128,132700,125616195,3355,3355,3355,3355,11
|
|
20231128,132600,125579290,3360,3360,3360,3360,0
|
|
20231128,132500,125579290,3360,3350,3360,3330,600
|
|
20231128,132400,123571010,3355,3355,3355,3355,0
|
|
20231128,132300,123571010,3355,3355,3355,3355,0
|
|
20231128,132200,123571010,3355,3355,3355,3355,0
|
|
20231128,132100,123571010,3355,3355,3355,3355,0
|
|
20231128,132000,123571010,3355,3355,3355,3355,0
|
|
20231128,131900,123571010,3355,3355,3355,3355,1
|
|
20231128,131800,123567655,3355,3355,3355,3355,0
|
|
20231128,131700,123567655,3355,3355,3355,3355,0
|
|
20231128,131600,123567655,3355,3355,3355,3355,0
|
|
20231128,131500,123567655,3355,3355,3355,3355,1
|
|
20231128,131400,123564300,3350,3350,3350,3350,0
|
|
20231128,131300,123564300,3350,3350,3350,3350,0
|
|
20231128,131200,123564300,3350,3350,3350,3350,0
|
|
20231128,131100,123564300,3350,3350,3350,3350,0
|
|
20231128,131000,123564300,3350,3350,3350,3350,0
|
|
20231128,130900,123564300,3350,3350,3350,3350,0
|
|
20231128,130800,123564300,3350,3350,3350,3350,0
|
|
20231128,130700,123564300,3350,3350,3350,3350,0
|
|
20231128,130600,123564300,3350,3350,3350,3350,0
|
|
20231128,130500,123564300,3350,3350,3350,3350,0
|
|
20231128,130400,123564300,3350,3350,3350,3350,0
|
|
20231128,130300,123564300,3350,3350,3350,3350,0
|
|
20231128,130200,123564300,3350,3350,3350,3350,1
|
|
20231128,130100,123560950,3350,3350,3350,3350,0
|
|
20231128,130000,123560950,3350,3350,3350,3350,0
|
|
20231128,125900,123560950,3350,3350,3350,3350,9
|
|
20231128,125800,123530800,3350,3350,3350,3350,58
|
|
20231128,125700,123336500,3350,3355,3355,3350,198
|
|
20231128,125600,122672710,3355,3355,3355,3355,0
|
|
20231128,125500,122672710,3355,3355,3355,3355,0
|
|
20231128,125400,122672710,3355,3355,3355,3355,60
|
|
20231128,125300,122471410,3355,3355,3355,3355,0
|
|
20231128,125200,122471410,3355,3355,3355,3355,5
|
|
20231128,125100,122454635,3355,3355,3355,3355,37
|
|
20231128,125000,122330500,3365,3365,3365,3365,0
|
|
20231128,124900,122330500,3365,3365,3365,3365,0
|
|
20231128,124800,122330500,3365,3365,3365,3365,0
|
|
20231128,124700,122330500,3365,3365,3365,3365,0
|
|
20231128,124600,122330500,3365,3365,3365,3365,0
|
|
20231128,124500,122330500,3365,3365,3365,3365,0
|
|
20231128,124400,122330500,3365,3365,3365,3365,0
|
|
20231128,124300,122330500,3365,3365,3365,3365,0
|
|
20231128,124200,122330500,3365,3365,3365,3365,1
|
|
20231128,124100,122327135,3365,3365,3365,3365,2
|
|
20231128,124000,122320405,3370,3360,3370,3360,290
|
|
20231128,123900,121344695,3350,3350,3350,3350,0
|
|
20231128,123800,121344695,3350,3350,3350,3350,0
|
|
20231128,123700,121344695,3350,3350,3350,3350,1
|
|
20231128,123600,121341345,3360,3360,3360,3360,0
|
|
20231128,123500,121341345,3360,3360,3360,3360,1
|
|
20231128,123400,121337985,3355,3355,3355,3355,0
|
|
20231128,123300,121337985,3355,3350,3355,3350,17
|
|
20231128,123200,121281000,3355,3355,3355,3355,0
|
|
20231128,123100,121281000,3355,3355,3355,3355,0
|
|
20231128,123000,121281000,3355,3355,3355,3355,0
|
|
20231128,122900,121281000,3355,3355,3355,3355,0
|
|
20231128,122800,121281000,3355,3355,3355,3355,0
|
|
20231128,122700,121281000,3355,3355,3355,3355,0
|
|
20231128,122600,121281000,3355,3355,3355,3355,5
|
|
20231128,122500,121264225,3355,3355,3355,3355,10
|
|
20231128,122400,121230675,3355,3355,3355,3355,0
|
|
20231128,122300,121230675,3355,3355,3355,3355,2
|
|
20231128,122200,121223965,3355,3355,3355,3355,0
|
|
20231128,122100,121223965,3355,3355,3355,3355,1
|
|
20231128,122000,121220610,3360,3360,3360,3360,0
|
|
20231128,121900,121220610,3360,3360,3360,3360,0
|
|
20231128,121800,121220610,3360,3345,3360,3345,290
|
|
20231128,121700,120248455,3330,3335,3335,3330,300
|
|
20231128,121600,119248115,3350,3350,3350,3350,0
|
|
20231128,121500,119248115,3350,3350,3350,3350,0
|
|
20231128,121400,119248115,3350,3350,3350,3350,0
|
|
20231128,121300,119248115,3350,3345,3350,3345,16
|
|
20231128,121200,119194590,3350,3345,3350,3345,161
|
|
20231128,121100,118655360,3345,3345,3345,3345,8
|
|
20231128,121000,118628600,3345,3345,3345,3345,0
|
|
20231128,120900,118628600,3345,3345,3345,3345,0
|
|
20231128,120800,118628600,3345,3345,3345,3345,0
|
|
20231128,120700,118628600,3345,3345,3345,3345,0
|
|
20231128,120600,118628600,3345,3345,3345,3345,0
|
|
20231128,120500,118628600,3345,3345,3345,3345,10
|
|
20231128,120400,118595150,3345,3345,3345,3345,297
|
|
20231128,120300,117601685,3345,3345,3345,3345,2
|
|
20231128,120200,117594995,3335,3335,3335,3335,0
|
|
20231128,120100,117594995,3335,3335,3335,3335,11
|
|
20231128,120000,117558310,3345,3345,3345,3345,0
|
|
20231128,115900,117558310,3345,3345,3345,3345,0
|
|
20231128,115800,117558310,3345,3345,3345,3345,0
|
|
20231128,115700,117558310,3345,3345,3345,3345,0
|
|
20231128,115600,117558310,3345,3345,3345,3345,0
|
|
20231128,115500,117558310,3345,3345,3345,3345,0
|
|
20231128,115400,117558310,3345,3345,3345,3345,65
|
|
20231128,115300,117340885,3335,3335,3335,3335,0
|
|
20231128,115200,117340885,3335,3340,3340,3335,11
|
|
20231128,115100,117304195,3340,3340,3340,3340,10
|
|
20231128,115000,117270795,3345,3325,3345,3325,292
|
|
20231128,114900,116295945,3330,3330,3330,3330,0
|
|
20231128,114800,116295945,3330,3330,3330,3330,0
|
|
20231128,114700,116295945,3330,3330,3330,3330,4
|
|
20231128,114600,116282625,3330,3330,3330,3330,0
|
|
20231128,114500,116282625,3330,3330,3330,3330,0
|
|
20231128,114400,116282625,3330,3330,3330,3330,1
|
|
20231128,114300,116279295,3325,3325,3325,3325,2
|
|
20231128,114200,116272645,3320,3320,3320,3320,0
|
|
20231128,114100,116272645,3320,3325,3325,3320,143
|
|
20231128,114000,115797745,3325,3325,3325,3325,0
|
|
20231128,113900,115797745,3325,3325,3325,3325,11
|
|
20231128,113800,115761170,3325,3325,3325,3325,108
|
|
20231128,113700,115402070,3340,3340,3340,3340,0
|
|
20231128,113600,115402070,3340,3340,3340,3340,143
|
|
20231128,113500,114924450,3340,3340,3340,3340,2
|
|
20231128,113400,114917770,3340,3340,3340,3340,33
|
|
20231128,113300,114807550,3345,3340,3345,3340,33
|
|
20231128,113200,114697325,3340,3335,3340,3335,880
|
|
20231128,113100,111758130,3340,3340,3340,3340,1
|
|
20231128,113000,111754790,3340,3340,3340,3340,1
|
|
20231128,112900,111751450,3345,3345,3345,3345,78
|
|
20231128,112800,111490540,3345,3345,3345,3345,0
|
|
20231128,112700,111490540,3345,3345,3345,3345,0
|
|
20231128,112600,111490540,3345,3345,3345,3345,0
|
|
20231128,112500,111490540,3345,3345,3345,3345,0
|
|
20231128,112400,111490540,3345,3345,3345,3345,0
|
|
20231128,112300,111490540,3345,3345,3345,3345,1
|
|
20231128,112200,111487195,3325,3325,3325,3325,0
|
|
20231128,112100,111487195,3325,3325,3325,3325,0
|
|
20231128,112000,111487195,3325,3325,3325,3325,0
|
|
20231128,111900,111487195,3325,3325,3325,3325,0
|
|
20231128,111800,111487195,3325,3325,3325,3325,100
|
|
20231128,111700,111154695,3325,3325,3325,3325,0
|
|
20231128,111600,111154695,3325,3325,3325,3325,0
|
|
20231128,111500,111154695,3325,3325,3325,3325,0
|
|
20231128,111400,111154695,3325,3325,3325,3320,1573
|
|
20231128,111300,105924555,3325,3325,3325,3325,113
|
|
20231128,111200,105548830,3350,3350,3350,3350,0
|
|
20231128,111100,105548830,3350,3350,3350,3350,0
|
|
20231128,111000,105548830,3350,3345,3350,3345,149
|
|
20231128,110900,105049735,3350,3350,3350,3350,0
|
|
20231128,110800,105049735,3350,3350,3350,3350,0
|
|
20231128,110700,105049735,3350,3350,3350,3350,0
|
|
20231128,110600,105049735,3350,3350,3350,3350,12
|
|
20231128,110500,105009535,3320,3340,3340,3320,299
|
|
20231128,110400,104013840,3355,3355,3355,3355,0
|
|
20231128,110300,104013840,3355,3355,3355,3355,0
|
|
20231128,110200,104013840,3355,3355,3355,3355,0
|
|
20231128,110100,104013840,3355,3345,3355,3345,71
|
|
20231128,110000,103775655,3355,3350,3355,3350,290
|
|
20231128,105900,102802750,3350,3350,3350,3350,0
|
|
20231128,105800,102802750,3350,3350,3350,3350,10
|
|
20231128,105700,102769250,3350,3325,3350,3325,12
|
|
20231128,105600,102729325,3325,3330,3330,3325,4
|
|
20231128,105500,102716015,3350,3350,3355,3350,116
|
|
20231128,105400,102326885,3330,3330,3330,3330,0
|
|
20231128,105300,102326885,3330,3330,3330,3330,0
|
|
20231128,105200,102326885,3330,3355,3355,3330,9
|
|
20231128,105100,102296885,3355,3355,3355,3355,7
|
|
20231128,105000,102273400,3355,3355,3355,3355,0
|
|
20231128,104900,102273400,3355,3355,3355,3355,1
|
|
20231128,104800,102270045,3380,3380,3380,3380,0
|
|
20231128,104700,102270045,3380,3380,3380,3380,0
|
|
20231128,104600,102270045,3380,3380,3380,3380,0
|
|
20231128,104500,102270045,3380,3380,3380,3380,0
|
|
20231128,104400,102270045,3380,3345,3380,3345,300
|
|
20231128,104300,101264090,3325,3350,3350,3325,315
|
|
20231128,104200,100213515,3350,3350,3350,3350,12
|
|
20231128,104100,100173315,3335,3335,3335,3335,0
|
|
20231128,104000,100173315,3335,3335,3335,3335,0
|
|
20231128,103900,100173315,3335,3335,3335,3335,0
|
|
20231128,103800,100173315,3335,3345,3345,3335,15
|
|
20231128,103700,100123275,3350,3350,3350,3350,0
|
|
20231128,103600,100123275,3350,3350,3350,3350,1
|
|
20231128,103500,100119925,3350,3350,3350,3350,4
|
|
20231128,103400,100106525,3350,3350,3350,3350,1
|
|
20231128,103300,100103175,3325,3325,3325,3325,0
|
|
20231128,103200,100103175,3325,3325,3325,3325,1
|
|
20231128,103100,100099850,3310,3310,3310,3310,0
|
|
20231128,103000,100099850,3310,3330,3330,3310,21
|
|
20231128,102900,100029980,3330,3330,3330,3330,0
|
|
20231128,102800,100029980,3330,3330,3330,3330,0
|
|
20231128,102700,100029980,3330,3330,3330,3330,0
|
|
20231128,102600,100029980,3330,3320,3330,3320,2106
|
|
20231128,102500,93019330,3320,3320,3320,3320,3
|
|
20231128,102400,93009370,3320,3320,3320,3320,40
|
|
20231128,102300,92876570,3305,3300,3320,3295,1075
|
|
20231128,102200,89310835,3295,3335,3335,3290,7054
|
|
20231128,102100,66036535,3325,3325,3325,3325,0
|
|
20231128,102000,66036535,3325,3325,3325,3325,0
|
|
20231128,101900,66036535,3325,3330,3330,3325,32
|
|
20231128,101800,65929985,3340,3330,3340,3325,176
|
|
20231128,101700,65343220,3335,3335,3340,3335,234
|
|
20231128,101600,64562630,3335,3340,3340,3335,27
|
|
20231128,101500,64472505,3335,3340,3340,3335,165
|
|
20231128,101400,63921485,3350,3350,3350,3350,0
|
|
20231128,101300,63921485,3350,3350,3350,3350,2
|
|
20231128,101200,63914785,3355,3355,3355,3355,0
|
|
20231128,101100,63914785,3355,3350,3355,3350,22
|
|
20231128,101000,63841080,3340,3340,3340,3340,8
|
|
20231128,100900,63814360,3350,3355,3370,3350,77
|
|
20231128,100800,63556375,3350,3345,3400,3345,510
|
|
20231128,100700,61836280,3345,3345,3345,3345,0
|
|
20231128,100600,61836280,3345,3320,3345,3315,323
|
|
20231128,100500,60764345,3315,3325,3340,3315,162
|
|
20231128,100400,60225720,3310,3320,3320,3310,530
|
|
20231128,100300,58468740,3320,3320,3325,3320,225
|
|
20231128,100200,57721715,3320,3330,3330,3320,169
|
|
20231128,100100,57159830,3340,3325,3340,3325,5
|
|
20231128,100000,57143190,3325,3335,3335,3320,881
|
|
20231128,095900,54212265,3340,3345,3345,3340,122
|
|
20231128,095800,53804550,3345,3345,3345,3345,4
|
|
20231128,095700,53791170,3345,3345,3345,3345,2
|
|
20231128,095600,53784480,3345,3350,3350,3345,159
|
|
20231128,095500,53251840,3350,3350,3350,3350,195
|
|
20231128,095400,52598590,3350,3350,3350,3350,0
|
|
20231128,095300,52598590,3350,3350,3350,3350,202
|
|
20231128,095200,51921890,3345,3350,3350,3345,218
|
|
20231128,095100,51191630,3390,3345,3390,3345,11
|
|
20231128,095000,51154610,3345,3345,3360,3345,354
|
|
20231128,094900,49968385,3340,3345,3350,3340,3011
|
|
20231128,094800,39901935,3345,3370,3375,3345,3701
|
|
20231128,094700,27463850,3375,3385,3385,3375,833
|
|
20231128,094600,24647540,3385,3385,3385,3385,55
|
|
20231128,094500,24461365,3410,3410,3410,3410,0
|
|
20231128,094400,24461365,3410,3410,3410,3400,1034
|
|
20231128,094300,20945725,3410,3410,3410,3410,2
|
|
20231128,094200,20938905,3410,3410,3410,3410,5
|
|
20231128,094100,20921855,3410,3410,3410,3410,892
|
|
20231128,094000,17880135,3425,3425,3425,3425,0
|
|
20231128,093900,17880135,3425,3425,3425,3425,1
|
|
20231128,093800,17876710,3410,3410,3410,3410,0
|
|
20231128,093700,17876710,3410,3410,3410,3410,0
|
|
20231128,093600,17876710,3410,3410,3410,3410,0
|
|
20231128,093500,17876710,3410,3410,3410,3410,428
|
|
20231128,093400,16417230,3425,3425,3425,3425,0
|
|
20231128,093300,16417230,3425,3425,3425,3425,0
|
|
20231128,093200,16417230,3425,3425,3425,3425,0
|
|
20231128,093100,16417230,3425,3425,3425,3420,212
|
|
20231128,093000,15692180,3425,3425,3425,3425,10
|
|
20231128,092900,15657930,3425,3425,3425,3425,0
|
|
20231128,092800,15657930,3425,3425,3425,3425,0
|
|
20231128,092700,15657930,3425,3425,3425,3425,5
|
|
20231128,092600,15640805,3425,3425,3425,3425,25
|
|
20231128,092500,15555180,3425,3425,3425,3425,262
|
|
20231128,092400,14657830,3425,3425,3425,3425,49
|
|
20231128,092300,14490005,3425,3430,3430,3425,111
|
|
20231128,092200,14109530,3440,3440,3440,3440,30
|
|
20231128,092100,14006330,3440,3440,3440,3440,0
|
|
20231128,092000,14006330,3440,3440,3440,3440,241
|
|
20231128,091900,13177290,3440,3440,3440,3440,0
|
|
20231128,091800,13177290,3440,3440,3440,3440,0
|
|
20231128,091700,13177290,3440,3440,3440,3440,1062
|
|
20231128,091600,9524010,3440,3440,3440,3440,0
|
|
20231128,091500,9524010,3440,3440,3440,3440,1
|
|
20231128,091400,9520570,3420,3420,3420,3420,0
|
|
20231128,091300,9520570,3420,3420,3420,3420,1000
|
|
20231128,091200,6100570,3420,3420,3420,3420,80
|
|
20231128,091100,5826970,3450,3450,3450,3450,0
|
|
20231128,091000,5826970,3450,3450,3450,3450,0
|
|
20231128,090900,5826970,3450,3450,3450,3450,0
|
|
20231128,090800,5826970,3450,3450,3450,3450,0
|
|
20231128,090700,5826970,3450,3450,3450,3450,512
|
|
20231128,090600,4060570,3480,3480,3480,3480,0
|
|
20231128,090500,4060570,3480,3480,3480,3480,0
|
|
20231128,090400,4060570,3480,3430,3480,3430,100
|
|
20231128,090300,3715770,3410,3420,3420,3410,260
|
|
20231128,090200,2827030,3420,3450,3450,3420,380
|
|
20231128,090100,1523755,3510,3415,3510,3415,387
|
|
20231128,090000,184140,3410,3410,3410,3410,54
|