633 lines
33 KiB
CSV
633 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,193000,641011940,10540,10540,10540,10540,1189
|
|
20231127,192900,641011940,10540,10540,10540,10540,0
|
|
20231127,192800,641011940,10540,10540,10540,10540,0
|
|
20231127,192700,641011940,10540,10540,10540,10540,0
|
|
20231127,192600,641011940,10540,10540,10540,10540,0
|
|
20231127,192500,641011940,10540,10540,10540,10540,0
|
|
20231127,192400,641011940,10540,10540,10540,10540,0
|
|
20231127,192300,641011940,10540,10540,10540,10540,0
|
|
20231127,192200,641011940,10540,10540,10540,10540,0
|
|
20231127,192100,641011940,10540,10540,10540,10540,0
|
|
20231127,192000,641011940,10540,10540,10540,10540,0
|
|
20231127,191900,641011940,10540,10540,10540,10540,0
|
|
20231127,191800,641011940,10540,10540,10540,10540,0
|
|
20231127,191700,641011940,10540,10540,10540,10540,0
|
|
20231127,191600,641011940,10540,10540,10540,10540,0
|
|
20231127,191500,641011940,10540,10540,10540,10540,0
|
|
20231127,191400,641011940,10540,10540,10540,10540,0
|
|
20231127,191300,641011940,10540,10540,10540,10540,0
|
|
20231127,191200,641011940,10540,10540,10540,10540,0
|
|
20231127,191100,641011940,10540,10540,10540,10540,0
|
|
20231127,191000,641011940,10540,10540,10540,10540,0
|
|
20231127,190900,641011940,10540,10540,10540,10540,0
|
|
20231127,190800,641011940,10540,10540,10540,10540,0
|
|
20231127,190700,641011940,10540,10540,10540,10540,0
|
|
20231127,190600,641011940,10540,10540,10540,10540,0
|
|
20231127,190500,641011940,10540,10540,10540,10540,0
|
|
20231127,190400,641011940,10540,10540,10540,10540,0
|
|
20231127,190300,641011940,10540,10540,10540,10540,0
|
|
20231127,190200,641011940,10540,10540,10540,10540,0
|
|
20231127,190100,641011940,10540,10540,10540,10540,0
|
|
20231127,190000,641011940,10540,10540,10540,10540,1189
|
|
20231127,185900,641011940,10540,10540,10540,10540,0
|
|
20231127,185800,641011940,10540,10540,10540,10540,0
|
|
20231127,185700,641011940,10540,10540,10540,10540,0
|
|
20231127,185600,641011940,10540,10540,10540,10540,0
|
|
20231127,185500,641011940,10540,10540,10540,10540,0
|
|
20231127,185400,641011940,10540,10540,10540,10540,0
|
|
20231127,185300,641011940,10540,10540,10540,10540,0
|
|
20231127,185200,641011940,10540,10540,10540,10540,0
|
|
20231127,185100,641011940,10540,10540,10540,10540,0
|
|
20231127,185000,641011940,10540,10540,10540,10540,0
|
|
20231127,184900,641011940,10540,10540,10540,10540,0
|
|
20231127,184800,641011940,10540,10540,10540,10540,0
|
|
20231127,184700,641011940,10540,10540,10540,10540,0
|
|
20231127,184600,641011940,10540,10540,10540,10540,0
|
|
20231127,184500,641011940,10540,10540,10540,10540,0
|
|
20231127,184400,641011940,10540,10540,10540,10540,0
|
|
20231127,184300,641011940,10540,10540,10540,10540,0
|
|
20231127,184200,641011940,10540,10540,10540,10540,0
|
|
20231127,184100,641011940,10540,10540,10540,10540,0
|
|
20231127,184000,641011940,10540,10540,10540,10540,0
|
|
20231127,183900,641011940,10540,10540,10540,10540,0
|
|
20231127,183800,641011940,10540,10540,10540,10540,0
|
|
20231127,183700,641011940,10540,10540,10540,10540,0
|
|
20231127,183600,641011940,10540,10540,10540,10540,0
|
|
20231127,183500,641011940,10540,10540,10540,10540,0
|
|
20231127,183400,641011940,10540,10540,10540,10540,0
|
|
20231127,183300,641011940,10540,10540,10540,10540,0
|
|
20231127,183200,641011940,10540,10540,10540,10540,0
|
|
20231127,183100,641011940,10540,10540,10540,10540,0
|
|
20231127,183000,641011940,10540,10540,10540,10540,1189
|
|
20231127,182900,641011940,10540,10540,10540,10540,0
|
|
20231127,182800,641011940,10540,10540,10540,10540,0
|
|
20231127,182700,641011940,10540,10540,10540,10540,0
|
|
20231127,182600,641011940,10540,10540,10540,10540,0
|
|
20231127,182500,641011940,10540,10540,10540,10540,0
|
|
20231127,182400,641011940,10540,10540,10540,10540,0
|
|
20231127,182300,641011940,10540,10540,10540,10540,0
|
|
20231127,182200,641011940,10540,10540,10540,10540,0
|
|
20231127,182100,641011940,10540,10540,10540,10540,0
|
|
20231127,182000,641011940,10540,10540,10540,10540,0
|
|
20231127,181900,641011940,10540,10540,10540,10540,0
|
|
20231127,181800,641011940,10540,10540,10540,10540,0
|
|
20231127,181700,641011940,10540,10540,10540,10540,0
|
|
20231127,181600,641011940,10540,10540,10540,10540,0
|
|
20231127,181500,641011940,10540,10540,10540,10540,0
|
|
20231127,181400,641011940,10540,10540,10540,10540,0
|
|
20231127,181300,641011940,10540,10540,10540,10540,0
|
|
20231127,181200,641011940,10540,10540,10540,10540,0
|
|
20231127,181100,641011940,10540,10540,10540,10540,0
|
|
20231127,181000,641011940,10540,10540,10540,10540,0
|
|
20231127,180900,641011940,10540,10540,10540,10540,0
|
|
20231127,180800,641011940,10540,10540,10540,10540,0
|
|
20231127,180700,641011940,10540,10540,10540,10540,0
|
|
20231127,180600,641011940,10540,10540,10540,10540,0
|
|
20231127,180500,641011940,10540,10540,10540,10540,0
|
|
20231127,180400,641011940,10540,10540,10540,10540,0
|
|
20231127,180300,641011940,10540,10540,10540,10540,0
|
|
20231127,180200,641011940,10540,10540,10540,10540,0
|
|
20231127,180100,641011940,10540,10540,10540,10540,0
|
|
20231127,180000,641011940,10540,10540,10540,10540,1189
|
|
20231127,175900,641011940,10540,10540,10540,10540,0
|
|
20231127,175800,641011940,10540,10540,10540,10540,0
|
|
20231127,175700,641011940,10540,10540,10540,10540,0
|
|
20231127,175600,641011940,10540,10540,10540,10540,0
|
|
20231127,175500,641011940,10540,10540,10540,10540,0
|
|
20231127,175400,641011940,10540,10540,10540,10540,0
|
|
20231127,175300,641011940,10540,10540,10540,10540,0
|
|
20231127,175200,641011940,10540,10540,10540,10540,0
|
|
20231127,175100,641011940,10540,10540,10540,10540,0
|
|
20231127,175000,641011940,10540,10540,10540,10540,0
|
|
20231127,174900,641011940,10540,10540,10540,10540,0
|
|
20231127,174800,641011940,10540,10540,10540,10540,0
|
|
20231127,174700,641011940,10540,10540,10540,10540,0
|
|
20231127,174600,641011940,10540,10540,10540,10540,0
|
|
20231127,174500,641011940,10540,10540,10540,10540,0
|
|
20231127,174400,641011940,10540,10540,10540,10540,0
|
|
20231127,174300,641011940,10540,10540,10540,10540,0
|
|
20231127,174200,641011940,10540,10540,10540,10540,0
|
|
20231127,174100,641011940,10540,10540,10540,10540,0
|
|
20231127,174000,641011940,10540,10540,10540,10540,0
|
|
20231127,173900,641011940,10540,10540,10540,10540,0
|
|
20231127,173800,641011940,10540,10540,10540,10540,0
|
|
20231127,173700,641011940,10540,10540,10540,10540,0
|
|
20231127,173600,641011940,10540,10540,10540,10540,0
|
|
20231127,173500,641011940,10540,10540,10540,10540,0
|
|
20231127,173400,641011940,10540,10540,10540,10540,0
|
|
20231127,173300,641011940,10540,10540,10540,10540,0
|
|
20231127,173200,641011940,10540,10540,10540,10540,0
|
|
20231127,173100,641011940,10540,10540,10540,10540,0
|
|
20231127,173000,641011940,10540,10540,10540,10540,1189
|
|
20231127,172900,641011940,10540,10540,10540,10540,0
|
|
20231127,172800,641011940,10540,10540,10540,10540,0
|
|
20231127,172700,641011940,10540,10540,10540,10540,0
|
|
20231127,172600,641011940,10540,10540,10540,10540,0
|
|
20231127,172500,641011940,10540,10540,10540,10540,0
|
|
20231127,172400,641011940,10540,10540,10540,10540,0
|
|
20231127,172300,641011940,10540,10540,10540,10540,0
|
|
20231127,172200,641011940,10540,10540,10540,10540,0
|
|
20231127,172100,641011940,10540,10540,10540,10540,0
|
|
20231127,172000,641011940,10540,10540,10540,10540,0
|
|
20231127,171900,641011940,10540,10540,10540,10540,0
|
|
20231127,171800,641011940,10540,10540,10540,10540,0
|
|
20231127,171700,641011940,10540,10540,10540,10540,0
|
|
20231127,171600,641011940,10540,10540,10540,10540,0
|
|
20231127,171500,641011940,10540,10540,10540,10540,0
|
|
20231127,171400,641011940,10540,10540,10540,10540,0
|
|
20231127,171300,641011940,10540,10540,10540,10540,0
|
|
20231127,171200,641011940,10540,10540,10540,10540,0
|
|
20231127,171100,641011940,10540,10540,10540,10540,0
|
|
20231127,171000,641011940,10540,10540,10540,10540,0
|
|
20231127,170900,641011940,10540,10540,10540,10540,0
|
|
20231127,170800,641011940,10540,10540,10540,10540,0
|
|
20231127,170700,641011940,10540,10540,10540,10540,0
|
|
20231127,170600,641011940,10540,10540,10540,10540,0
|
|
20231127,170500,641011940,10540,10540,10540,10540,0
|
|
20231127,170400,641011940,10540,10540,10540,10540,0
|
|
20231127,170300,641011940,10540,10540,10540,10540,0
|
|
20231127,170200,641011940,10540,10540,10540,10540,0
|
|
20231127,170100,641011940,10540,10540,10540,10540,0
|
|
20231127,170000,641011940,10540,10540,10540,10540,1189
|
|
20231127,165900,641011940,10540,10540,10540,10540,0
|
|
20231127,165800,641011940,10540,10540,10540,10540,0
|
|
20231127,165700,641011940,10540,10540,10540,10540,0
|
|
20231127,165600,641011940,10540,10540,10540,10540,0
|
|
20231127,165500,641011940,10540,10540,10540,10540,0
|
|
20231127,165400,641011940,10540,10540,10540,10540,0
|
|
20231127,165300,641011940,10540,10540,10540,10540,0
|
|
20231127,165200,641011940,10540,10540,10540,10540,0
|
|
20231127,165100,641011940,10540,10540,10540,10540,0
|
|
20231127,165000,641011940,10540,10540,10540,10540,0
|
|
20231127,164900,641011940,10540,10540,10540,10540,0
|
|
20231127,164800,641011940,10540,10540,10540,10540,0
|
|
20231127,164700,641011940,10540,10540,10540,10540,0
|
|
20231127,164600,641011940,10540,10540,10540,10540,0
|
|
20231127,164500,641011940,10540,10540,10540,10540,0
|
|
20231127,164400,641011940,10540,10540,10540,10540,0
|
|
20231127,164300,641011940,10540,10540,10540,10540,0
|
|
20231127,164200,641011940,10540,10540,10540,10540,0
|
|
20231127,164100,641011940,10540,10540,10540,10540,0
|
|
20231127,164000,641011940,10540,10540,10540,10540,0
|
|
20231127,163900,641011940,10540,10540,10540,10540,0
|
|
20231127,163800,641011940,10540,10540,10540,10540,0
|
|
20231127,163700,641011940,10540,10540,10540,10540,0
|
|
20231127,163600,641011940,10540,10540,10540,10540,0
|
|
20231127,163500,641011940,10540,10540,10540,10540,0
|
|
20231127,163400,641011940,10540,10540,10540,10540,0
|
|
20231127,163300,641011940,10540,10540,10540,10540,0
|
|
20231127,163200,641011940,10540,10540,10540,10540,0
|
|
20231127,163100,641011940,10540,10540,10540,10540,0
|
|
20231127,163000,641011940,10540,10540,10540,10540,1189
|
|
20231127,162900,641011940,10540,10540,10540,10540,0
|
|
20231127,162800,641011940,10540,10540,10540,10540,0
|
|
20231127,162700,641011940,10540,10540,10540,10540,0
|
|
20231127,162600,641011940,10540,10540,10540,10540,0
|
|
20231127,162500,641011940,10540,10540,10540,10540,0
|
|
20231127,162400,641011940,10540,10540,10540,10540,0
|
|
20231127,162300,641011940,10540,10540,10540,10540,0
|
|
20231127,162200,641011940,10540,10540,10540,10540,0
|
|
20231127,162100,641011940,10540,10540,10540,10540,0
|
|
20231127,162000,641011940,10540,10540,10540,10540,0
|
|
20231127,161900,641011940,10540,10540,10540,10540,0
|
|
20231127,161800,641011940,10540,10540,10540,10540,0
|
|
20231127,161700,641011940,10540,10540,10540,10540,0
|
|
20231127,161600,641011940,10540,10540,10540,10540,0
|
|
20231127,161500,641011940,10540,10540,10540,10540,0
|
|
20231127,161400,641011940,10540,10540,10540,10540,0
|
|
20231127,161300,641011940,10540,10540,10540,10540,0
|
|
20231127,161200,641011940,10540,10540,10540,10540,0
|
|
20231127,161100,641011940,10540,10540,10540,10540,0
|
|
20231127,161000,641011940,10540,10540,10540,10540,0
|
|
20231127,160900,641011940,10540,10540,10540,10540,0
|
|
20231127,160800,641011940,10540,10540,10540,10540,0
|
|
20231127,160700,641011940,10540,10540,10540,10540,0
|
|
20231127,160600,641011940,10540,10540,10540,10540,0
|
|
20231127,160500,641011940,10540,10540,10540,10540,0
|
|
20231127,160400,641011940,10540,10540,10540,10540,0
|
|
20231127,160300,641011940,10540,10540,10540,10540,0
|
|
20231127,160200,641011940,10540,10540,10540,10540,0
|
|
20231127,160100,641011940,10540,10540,10540,10540,0
|
|
20231127,160000,641011940,10540,10540,10540,10540,1189
|
|
20231127,155900,641011940,10540,10540,10540,10540,0
|
|
20231127,155800,641011940,10540,10540,10540,10540,0
|
|
20231127,155700,641011940,10540,10540,10540,10540,0
|
|
20231127,155600,641011940,10540,10540,10540,10540,0
|
|
20231127,155500,641011940,10540,10540,10540,10540,0
|
|
20231127,155400,641011940,10540,10540,10540,10540,0
|
|
20231127,155300,641011940,10540,10540,10540,10540,0
|
|
20231127,155200,641011940,10540,10540,10540,10540,0
|
|
20231127,155100,641011940,10540,10540,10540,10540,0
|
|
20231127,155000,641011940,10540,10540,10540,10540,0
|
|
20231127,154900,641011940,10540,10540,10540,10540,0
|
|
20231127,154800,641011940,10540,10540,10540,10540,0
|
|
20231127,154700,641011940,10540,10540,10540,10540,0
|
|
20231127,154600,641011940,10540,10540,10540,10540,0
|
|
20231127,154500,641011940,10540,10540,10540,10540,0
|
|
20231127,154400,641011940,10540,10540,10540,10540,0
|
|
20231127,154300,641011940,10540,10540,10540,10540,0
|
|
20231127,154200,641011940,10540,10540,10540,10540,0
|
|
20231127,154100,641011940,10540,10540,10540,10540,0
|
|
20231127,154000,641011940,10540,10540,10540,10540,0
|
|
20231127,153900,641011940,10540,10540,10540,10540,0
|
|
20231127,153800,641011940,10540,10540,10540,10540,0
|
|
20231127,153700,641011940,10540,10540,10540,10540,0
|
|
20231127,153600,641011940,10540,10540,10540,10540,0
|
|
20231127,153500,641011940,10540,10540,10540,10540,0
|
|
20231127,153400,641011940,10540,10540,10540,10540,0
|
|
20231127,153300,641011940,10540,10540,10540,10540,0
|
|
20231127,153200,641011940,10540,10540,10540,10540,0
|
|
20231127,153100,641011940,10540,10540,10540,10540,0
|
|
20231127,153000,641011940,10540,10540,10540,10540,2378
|
|
20231127,152900,628479880,10530,10530,10530,10530,0
|
|
20231127,152800,628479880,10530,10530,10530,10530,0
|
|
20231127,152700,628479880,10530,10530,10530,10530,0
|
|
20231127,152600,628479880,10530,10530,10530,10530,0
|
|
20231127,152500,628479880,10530,10530,10530,10530,0
|
|
20231127,152400,628479880,10530,10530,10530,10530,0
|
|
20231127,152300,628479880,10530,10530,10530,10530,0
|
|
20231127,152200,628479880,10530,10530,10530,10530,0
|
|
20231127,152100,628479880,10530,10530,10530,10530,0
|
|
20231127,152000,628479880,10530,10530,10530,10530,0
|
|
20231127,151900,628479880,10530,10530,10530,10520,236
|
|
20231127,151800,625995510,10530,10540,10540,10530,76
|
|
20231127,151700,625194870,10540,10540,10540,10530,222
|
|
20231127,151600,622856460,10530,10540,10540,10530,201
|
|
20231127,151500,620737990,10550,10540,10550,10530,66
|
|
20231127,151400,620042300,10540,10530,10540,10530,5
|
|
20231127,151300,619989630,10550,10550,10550,10550,36
|
|
20231127,151200,619609830,10550,10550,10550,10550,44
|
|
20231127,151100,619145630,10560,10560,10560,10560,5
|
|
20231127,151000,619092830,10560,10560,10560,10560,36
|
|
20231127,150900,618712670,10560,10560,10560,10560,45
|
|
20231127,150800,618237470,10560,10550,10560,10550,13
|
|
20231127,150700,618100210,10550,10550,10550,10550,34
|
|
20231127,150600,617741510,10550,10560,10560,10530,39
|
|
20231127,150500,617329720,10560,10550,10560,10550,40
|
|
20231127,150400,616907420,10550,10550,10550,10550,0
|
|
20231127,150300,616907420,10550,10520,10550,10520,326
|
|
20231127,150200,613476760,10520,10550,10550,10520,301
|
|
20231127,150100,610309530,10550,10530,10550,10530,153
|
|
20231127,150000,608698180,10550,10550,10550,10550,20
|
|
20231127,145900,608487180,10550,10550,10550,10540,436
|
|
20231127,145800,603890440,10560,10540,10560,10540,7
|
|
20231127,145700,603816620,10560,10560,10560,10560,0
|
|
20231127,145600,603816620,10560,10560,10560,10560,37
|
|
20231127,145500,603425900,10560,10560,10570,10550,591
|
|
20231127,145400,597186580,10570,10550,10570,10550,386
|
|
20231127,145300,593114240,10550,10550,10550,10550,0
|
|
20231127,145200,593114240,10550,10550,10550,10550,35
|
|
20231127,145100,592744990,10550,10540,10550,10540,36
|
|
20231127,145000,592365200,10550,10550,10550,10550,0
|
|
20231127,144900,592365200,10550,10570,10570,10550,84
|
|
20231127,144800,591478280,10560,10570,10570,10560,98
|
|
20231127,144700,590442920,10560,10560,10560,10560,60
|
|
20231127,144600,589809320,10570,10560,10570,10560,265
|
|
20231127,144500,587010850,10560,10560,10560,10560,36
|
|
20231127,144400,586630690,10560,10560,10560,10560,236
|
|
20231127,144300,584138530,10560,10560,10560,10560,0
|
|
20231127,144200,584138530,10560,10560,10560,10560,1
|
|
20231127,144100,584127970,10560,10560,10560,10560,270
|
|
20231127,144000,581276770,10560,10560,10560,10560,0
|
|
20231127,143900,581276770,10560,10560,10560,10560,0
|
|
20231127,143800,581276770,10560,10560,10560,10560,36
|
|
20231127,143700,580896610,10560,10560,10560,10560,36
|
|
20231127,143600,580516450,10560,10550,10560,10550,250
|
|
20231127,143500,577877740,10550,10550,10550,10550,0
|
|
20231127,143400,577877740,10550,10550,10550,10550,35
|
|
20231127,143300,577508490,10550,10550,10550,10550,55
|
|
20231127,143200,576928240,10550,10550,10550,10550,2
|
|
20231127,143100,576907140,10550,10550,10550,10550,36
|
|
20231127,143000,576527340,10550,10550,10550,10550,36
|
|
20231127,142900,576147540,10550,10550,10550,10550,0
|
|
20231127,142800,576147540,10550,10550,10550,10550,0
|
|
20231127,142700,576147540,10550,10550,10550,10550,36
|
|
20231127,142600,575767740,10550,10540,10550,10540,66
|
|
20231127,142500,575071720,10540,10540,10540,10540,24
|
|
20231127,142400,574818760,10530,10530,10530,10530,20
|
|
20231127,142300,574608160,10540,10550,10550,10540,88
|
|
20231127,142200,573680290,10550,10550,10550,10550,0
|
|
20231127,142100,573680290,10550,10530,10550,10530,1069
|
|
20231127,142000,562413120,10540,10540,10540,10540,37
|
|
20231127,141900,562023140,10530,10530,10540,10530,205
|
|
20231127,141800,559864480,10530,10530,10540,10490,8
|
|
20231127,141700,559780390,10500,10530,10530,10500,913
|
|
20231127,141600,550191980,10540,10540,10540,10540,75
|
|
20231127,141500,549401480,10540,10540,10540,10540,35
|
|
20231127,141400,549032580,10540,10540,10540,10540,2
|
|
20231127,141300,549011500,10540,10540,10540,10540,37
|
|
20231127,141200,548621520,10540,10530,10540,10530,135
|
|
20231127,141100,547198630,10530,10540,10540,10530,299
|
|
20231127,141000,544049740,10550,10550,10550,10550,0
|
|
20231127,140900,544049740,10550,10550,10550,10550,36
|
|
20231127,140800,543669940,10550,10550,10550,10550,36
|
|
20231127,140700,543290140,10550,10550,10550,10550,1
|
|
20231127,140600,543279590,10540,10550,10550,10540,219
|
|
20231127,140500,540971290,10550,10540,10550,10540,169
|
|
20231127,140400,539189680,10540,10540,10540,10540,10
|
|
20231127,140300,539084280,10540,10540,10540,10540,0
|
|
20231127,140200,539084280,10540,10540,10540,10530,66
|
|
20231127,140100,538388740,10540,10560,10560,10540,748
|
|
20231127,140000,530503120,10560,10560,10560,10560,0
|
|
20231127,135900,530503120,10560,10560,10560,10560,0
|
|
20231127,135800,530503120,10560,10560,10560,10560,36
|
|
20231127,135700,530122960,10560,10560,10560,10550,47
|
|
20231127,135600,529626740,10550,10550,10550,10550,11
|
|
20231127,135500,529510690,10560,10550,10560,10550,57
|
|
20231127,135400,528908930,10550,10560,10560,10550,238
|
|
20231127,135300,526397670,10560,10550,10560,10550,174
|
|
20231127,135200,524561950,10550,10550,10550,10550,11
|
|
20231127,135100,524445900,10560,10560,10560,10560,66
|
|
20231127,135000,523748940,10560,10560,10560,10560,181
|
|
20231127,134900,521837580,10550,10550,10550,10550,0
|
|
20231127,134800,521837580,10550,10550,10550,10550,73
|
|
20231127,134700,521067430,10560,10550,10560,10550,109
|
|
20231127,134600,519916780,10550,10550,10550,10550,1
|
|
20231127,134500,519906230,10560,10560,10560,10560,0
|
|
20231127,134400,519906230,10560,10560,10560,10560,36
|
|
20231127,134300,519526070,10560,10560,10560,10560,126
|
|
20231127,134200,518195510,10550,10550,10550,10550,0
|
|
20231127,134100,518195510,10550,10550,10550,10550,100
|
|
20231127,134000,517140510,10560,10560,10560,10560,35
|
|
20231127,133900,516770910,10560,10560,10560,10560,140
|
|
20231127,133800,515292510,10560,10550,10560,10550,308
|
|
20231127,133700,512043030,10560,10560,10560,10550,174
|
|
20231127,133600,510205890,10560,10560,10560,10560,41
|
|
20231127,133500,509772930,10560,10550,10560,10550,257
|
|
20231127,133400,507061080,10550,10550,10550,10540,106
|
|
20231127,133300,505943260,10550,10550,10550,10550,725
|
|
20231127,133200,498294510,10550,10540,10550,10540,343
|
|
20231127,133100,494678930,10540,10540,10540,10540,100
|
|
20231127,133000,493624930,10540,10540,10540,10540,973
|
|
20231127,132900,483369510,10540,10540,10540,10540,70
|
|
20231127,132800,482631710,10540,10540,10540,10540,0
|
|
20231127,132700,482631710,10540,10540,10540,10540,13
|
|
20231127,132600,482494690,10540,10540,10540,10540,36
|
|
20231127,132500,482115250,10540,10530,10540,10530,208
|
|
20231127,132400,479923930,10530,10540,10540,10530,103
|
|
20231127,132300,478839300,10540,10540,10540,10540,0
|
|
20231127,132200,478839300,10540,10540,10540,10540,35
|
|
20231127,132100,478470400,10540,10540,10540,10540,35
|
|
20231127,132000,478101500,10540,10540,10540,10520,10
|
|
20231127,131900,477996260,10520,10540,10540,10520,206
|
|
20231127,131800,475828420,10540,10530,10540,10530,107
|
|
20231127,131700,474701660,10520,10520,10520,10520,406
|
|
20231127,131600,470430540,10520,10500,10520,10500,755
|
|
20231127,131500,462498740,10500,10510,10510,10500,146
|
|
20231127,131400,460965540,10520,10520,10520,10520,39
|
|
20231127,131300,460555260,10500,10500,10520,10500,223
|
|
20231127,131200,458213700,10500,10510,10510,10500,590
|
|
20231127,131100,452015900,10510,10510,10510,10510,70
|
|
20231127,131000,451280200,10510,10510,10510,10510,130
|
|
20231127,130900,449913900,10510,10510,10510,10510,0
|
|
20231127,130800,449913900,10510,10510,10510,10510,36
|
|
20231127,130700,449535540,10510,10510,10510,10510,36
|
|
20231127,130600,449157180,10510,10510,10510,10510,0
|
|
20231127,130500,449157180,10510,10510,10510,10510,0
|
|
20231127,130400,449157180,10510,10510,10510,10510,36
|
|
20231127,130300,448778820,10510,10510,10510,10510,37
|
|
20231127,130200,448389950,10500,10500,10500,10500,0
|
|
20231127,130100,448389950,10500,10500,10500,10500,0
|
|
20231127,130000,448389950,10500,10500,10500,10500,70
|
|
20231127,125900,447654950,10520,10520,10520,10520,0
|
|
20231127,125800,447654950,10520,10520,10520,10520,0
|
|
20231127,125700,447654950,10520,10450,10520,10450,98
|
|
20231127,125600,446628330,10480,10460,10480,10460,416
|
|
20231127,125500,442276250,10460,10460,10460,10460,0
|
|
20231127,125400,442276250,10460,10460,10460,10460,0
|
|
20231127,125300,442276250,10460,10520,10520,10460,407
|
|
20231127,125200,438014890,10510,10510,10510,10510,169
|
|
20231127,125100,436238700,10520,10520,10520,10520,0
|
|
20231127,125000,436238700,10520,10520,10520,10520,36
|
|
20231127,124900,435859980,10530,10530,10530,10530,36
|
|
20231127,124800,435480900,10530,10520,10530,10520,300
|
|
20231127,124700,432323900,10530,10530,10530,10530,0
|
|
20231127,124600,432323900,10530,10530,10530,10530,36
|
|
20231127,124500,431944820,10530,10530,10530,10530,36
|
|
20231127,124400,431565740,10530,10510,10530,10510,10
|
|
20231127,124300,431460580,10520,10510,10520,10510,5
|
|
20231127,124200,431408010,10520,10520,10520,10510,91
|
|
20231127,124100,430450700,10520,10520,10520,10520,0
|
|
20231127,124000,430450700,10520,10520,10520,10520,0
|
|
20231127,123900,430450700,10520,10520,10520,10520,37
|
|
20231127,123800,430061460,10460,10520,10520,10460,56
|
|
20231127,123700,429473410,10540,10540,10540,10540,0
|
|
20231127,123600,429473410,10540,10520,10540,10510,33
|
|
20231127,123500,429126110,10520,10530,10530,10520,70
|
|
20231127,123400,428389360,10520,10510,10520,10510,210
|
|
20231127,123300,426182160,10540,10500,10540,10500,3
|
|
20231127,123200,426150620,10510,10500,10510,10470,152
|
|
20231127,123100,424555930,10520,10520,10520,10520,37
|
|
20231127,123000,424166690,10510,10500,10510,10500,3
|
|
20231127,122900,424135170,10530,10530,10530,10530,0
|
|
20231127,122800,424135170,10530,10530,10530,10530,36
|
|
20231127,122700,423756090,10540,10540,10540,10540,36
|
|
20231127,122600,423376650,10550,10550,10550,10550,0
|
|
20231127,122500,423376650,10550,10510,10550,10510,51
|
|
20231127,122400,422839200,10530,10530,10530,10530,70
|
|
20231127,122300,422102100,10540,10540,10540,10540,0
|
|
20231127,122200,422102100,10540,10540,10540,10540,0
|
|
20231127,122100,422102100,10540,10540,10540,10540,36
|
|
20231127,122000,421722660,10540,10540,10540,10540,36
|
|
20231127,121900,421343220,10540,10510,10540,10510,30
|
|
20231127,121800,421027710,10510,10510,10510,10510,67
|
|
20231127,121700,420323540,10530,10530,10530,10530,120
|
|
20231127,121600,419059940,10530,10530,10530,10530,2
|
|
20231127,121500,419038880,10510,10510,10510,10510,2
|
|
20231127,121400,419017860,10520,10520,10530,10510,58
|
|
20231127,121300,418407370,10520,10520,10520,10520,20
|
|
20231127,121200,418196970,10510,10510,10510,10510,10
|
|
20231127,121100,418091870,10510,10510,10510,10510,30
|
|
20231127,121000,417776570,10540,10540,10540,10540,72
|
|
20231127,120900,417017690,10530,10540,10540,10530,18
|
|
20231127,120800,416828050,10540,10540,10540,10540,0
|
|
20231127,120700,416828050,10540,10540,10540,10540,3
|
|
20231127,120600,416796430,10540,10530,10540,10530,62
|
|
20231127,120500,416143220,10520,10520,10520,10520,1
|
|
20231127,120400,416132700,10540,10540,10540,10540,0
|
|
20231127,120300,416132700,10540,10540,10540,10540,68
|
|
20231127,120200,415415980,10540,10540,10540,10540,4
|
|
20231127,120100,415373820,10530,10530,10530,10530,5
|
|
20231127,120000,415321170,10540,10540,10540,10540,1
|
|
20231127,115900,415310630,10540,10540,10550,10540,78
|
|
20231127,115800,414487760,10500,10500,10500,10500,900
|
|
20231127,115700,405037760,10550,10530,10550,10500,289
|
|
20231127,115600,401998970,10530,10560,10560,10530,381
|
|
20231127,115500,397984750,10550,10550,10550,10550,110
|
|
20231127,115400,396824250,10550,10550,10550,10550,32
|
|
20231127,115300,396486650,10550,10550,10550,10550,0
|
|
20231127,115200,396486650,10550,10550,10550,10550,72
|
|
20231127,115100,395727050,10550,10550,10550,10550,43
|
|
20231127,115000,395273400,10550,10550,10550,10550,10
|
|
20231127,114900,395167900,10560,10560,10560,10560,0
|
|
20231127,114800,395167900,10560,10560,10560,10560,70
|
|
20231127,114700,394428700,10560,10560,10560,10560,65
|
|
20231127,114600,393742300,10560,10560,10560,10560,0
|
|
20231127,114500,393742300,10560,10560,10560,10560,56
|
|
20231127,114400,393150940,10560,10550,10560,10550,204
|
|
20231127,114300,390998380,10540,10550,10550,10540,71
|
|
20231127,114200,390250030,10550,10550,10550,10550,2
|
|
20231127,114100,390228930,10560,10560,10560,10560,70
|
|
20231127,114000,389489730,10560,10560,10560,10560,0
|
|
20231127,113900,389489730,10560,10560,10560,10560,25
|
|
20231127,113800,389225730,10560,10550,10560,10550,87
|
|
20231127,113700,388307720,10540,10540,10540,10540,1
|
|
20231127,113600,388297180,10550,10540,10550,10540,15
|
|
20231127,113500,388139030,10550,10540,10550,10530,510
|
|
20231127,113400,382768230,10540,10560,10560,10540,182
|
|
20231127,113300,380848780,10560,10540,10560,10540,71
|
|
20231127,113200,380099720,10550,10550,10550,10550,0
|
|
20231127,113100,380099720,10550,10550,10550,10550,47
|
|
20231127,113000,379603870,10550,10550,10550,10550,87
|
|
20231127,112900,378686020,10560,10560,10560,10560,0
|
|
20231127,112800,378686020,10560,10560,10560,10560,0
|
|
20231127,112700,378686020,10560,10560,10560,10560,70
|
|
20231127,112600,377946820,10550,10550,10550,10550,4
|
|
20231127,112500,377904620,10540,10550,10550,10540,31
|
|
20231127,112400,377577870,10570,10560,10570,10560,25
|
|
20231127,112300,377313820,10560,10560,10560,10560,80
|
|
20231127,112200,376469020,10570,10570,10570,10570,1
|
|
20231127,112100,376458450,10570,10570,10570,10570,309
|
|
20231127,112000,373192320,10570,10570,10570,10570,616
|
|
20231127,111900,366681200,10570,10560,10570,10550,40
|
|
20231127,111800,366258450,10570,10570,10570,10570,3
|
|
20231127,111700,366226740,10570,10570,10570,10560,155
|
|
20231127,111600,364589390,10580,10570,10580,10570,381
|
|
20231127,111500,360561230,10570,10570,10570,10570,3
|
|
20231127,111400,360529520,10570,10570,10570,10570,75
|
|
20231127,111300,359736770,10570,10570,10570,10570,0
|
|
20231127,111200,359736770,10570,10570,10570,10560,77
|
|
20231127,111100,358922930,10550,10570,10570,10550,307
|
|
20231127,111000,355681480,10560,10580,10580,10560,422
|
|
20231127,110900,351224870,10570,10560,10580,10560,485
|
|
20231127,110800,346100750,10570,10570,10570,10570,36
|
|
20231127,110700,345720230,10560,10570,10570,10560,249
|
|
20231127,110600,343088400,10570,10570,10570,10570,18
|
|
20231127,110500,342898140,10570,10570,10580,10570,303
|
|
20231127,110400,339694710,10570,10570,10570,10570,0
|
|
20231127,110300,339694710,10570,10580,10580,10570,2
|
|
20231127,110200,339673560,10580,10580,10590,10580,56
|
|
20231127,110100,339080910,10580,10580,10590,10580,201
|
|
20231127,110000,336953930,10580,10590,10590,10580,45
|
|
20231127,105900,336477820,10590,10570,10590,10570,146
|
|
20231127,105800,334933350,10570,10570,10570,10570,152
|
|
20231127,105700,333326710,10570,10570,10570,10570,143
|
|
20231127,105600,331815200,10590,10580,10590,10580,323
|
|
20231127,105500,328396660,10590,10590,10590,10580,309
|
|
20231127,105400,325124640,10590,10590,10590,10590,70
|
|
20231127,105300,324383340,10570,10560,10570,10560,43
|
|
20231127,105200,323928940,10560,10570,10570,10560,260
|
|
20231127,105100,321180860,10600,10600,10600,10600,36
|
|
20231127,105000,320799260,10600,10600,10600,10600,39
|
|
20231127,104900,320385860,10600,10600,10600,10600,0
|
|
20231127,104800,320385860,10600,10600,10600,10600,120
|
|
20231127,104700,319113860,10600,10600,10600,10580,462
|
|
20231127,104600,314218690,10600,10600,10610,10590,1047
|
|
20231127,104500,303130460,10590,10590,10590,10590,62
|
|
20231127,104400,302473880,10620,10590,10620,10590,246
|
|
20231127,104300,299867930,10590,10590,10590,10590,83
|
|
20231127,104200,298988960,10590,10630,10630,10590,661
|
|
20231127,104100,291987770,10630,10620,10640,10620,1816
|
|
20231127,104000,272685770,10610,10580,10610,10580,1669
|
|
20231127,103900,254998600,10590,10580,10590,10580,744
|
|
20231127,103800,247122460,10580,10570,10580,10570,383
|
|
20231127,103700,243073920,10570,10570,10570,10550,811
|
|
20231127,103600,234514440,10580,10590,10590,10580,80
|
|
20231127,103500,233667940,10590,10590,10590,10590,31
|
|
20231127,103400,233339650,10600,10570,10600,10570,731
|
|
20231127,103300,225604270,10600,10570,10600,10570,1734
|
|
20231127,103200,207246410,10590,10560,10590,10560,202
|
|
20231127,103100,205108940,10580,10580,10590,10580,1810
|
|
20231127,103000,185943240,10590,10540,10590,10530,2593
|
|
20231127,102900,158561590,10550,10530,10550,10530,379
|
|
20231127,102800,154567660,10530,10520,10540,10520,872
|
|
20231127,102700,145386730,10520,10510,10520,10510,59
|
|
20231127,102600,144766630,10510,10500,10510,10500,530
|
|
20231127,102500,139201600,10490,10480,10490,10480,220
|
|
20231127,102400,136893890,10480,10480,10480,10480,235
|
|
20231127,102300,134431090,10490,10480,10490,10480,28
|
|
20231127,102200,134137630,10480,10480,10480,10480,73
|
|
20231127,102100,133372590,10490,10450,10490,10440,22
|
|
20231127,102000,133142790,10450,10450,10450,10450,1
|
|
20231127,101900,133132340,10440,10440,10440,10440,0
|
|
20231127,101800,133132340,10440,10440,10480,10440,106
|
|
20231127,101700,132022900,10440,10440,10440,10440,20
|
|
20231127,101600,131814100,10440,10440,10440,10440,1
|
|
20231127,101500,131803660,10490,10490,10490,10490,36
|
|
20231127,101400,131426020,10490,10490,10490,10490,66
|
|
20231127,101300,130733680,10490,10490,10490,10490,0
|
|
20231127,101200,130733680,10490,10490,10490,10490,1
|
|
20231127,101100,130723190,10500,10490,10500,10490,167
|
|
20231127,101000,128971000,10490,10450,10490,10430,782
|
|
20231127,100900,120773780,10460,10440,10460,10420,323
|
|
20231127,100800,117401940,10460,10460,10460,10460,0
|
|
20231127,100700,117401940,10460,10430,10460,10420,84
|
|
20231127,100600,116523840,10430,10440,10450,10420,1015
|
|
20231127,100500,105946820,10440,10440,10440,10440,16
|
|
20231127,100400,105779780,10480,10480,10480,10480,72
|
|
20231127,100300,105025220,10480,10460,10480,10460,10
|
|
20231127,100200,104920570,10440,10450,10450,10440,398
|
|
20231127,100100,100765440,10440,10450,10450,10440,234
|
|
20231127,100000,98322370,10470,10470,10470,10470,72
|
|
20231127,095900,97568530,10480,10480,10480,10480,0
|
|
20231127,095800,97568530,10480,10440,10480,10440,8
|
|
20231127,095700,97484930,10490,10490,10500,10440,52
|
|
20231127,095600,96939590,10490,10490,10490,10490,38
|
|
20231127,095500,96540970,10500,10500,10500,10500,0
|
|
20231127,095400,96540970,10500,10480,10500,10480,85
|
|
20231127,095300,95650130,10480,10450,10500,10450,2138
|
|
20231127,095200,73238160,10450,10450,10450,10450,285
|
|
20231127,095100,70259910,10450,10450,10450,10450,10
|
|
20231127,095000,70155410,10450,10450,10450,10450,0
|
|
20231127,094900,70155410,10450,10450,10450,10450,70
|
|
20231127,094800,69423910,10450,10450,10450,10450,0
|
|
20231127,094700,69423910,10450,10450,10450,10450,3
|
|
20231127,094600,69392560,10450,10450,10450,10450,72
|
|
20231127,094500,68640160,10450,10430,10450,10430,51
|
|
20231127,094400,68108190,10450,10450,10450,10450,202
|
|
20231127,094300,65997290,10470,10440,10470,10440,631
|
|
20231127,094200,59403070,10440,10430,10440,10430,325
|
|
20231127,094100,56011030,10430,10430,10430,10430,0
|
|
20231127,094000,56011030,10430,10430,10430,10430,12
|
|
20231127,093900,55885870,10440,10400,10440,10390,272
|
|
20231127,093800,53055860,10400,10400,10400,10400,59
|
|
20231127,093700,52442260,10410,10410,10410,10410,1
|
|
20231127,093600,52431850,10410,10410,10410,10410,0
|
|
20231127,093500,52431850,10410,10410,10410,10410,72
|
|
20231127,093400,51682330,10420,10420,10420,10420,100
|
|
20231127,093300,50640330,10420,10420,10420,10420,0
|
|
20231127,093200,50640330,10420,10420,10420,10420,0
|
|
20231127,093100,50640330,10420,10420,10420,10420,70
|
|
20231127,093000,49910930,10420,10420,10420,10420,0
|
|
20231127,092900,49910930,10420,10410,10420,10380,611
|
|
20231127,092800,43551600,10420,10440,10440,10410,496
|
|
20231127,092700,38386030,10420,10420,10420,10420,5
|
|
20231127,092600,38333930,10410,10400,10410,10400,409
|
|
20231127,092500,34076410,10390,10390,10390,10390,0
|
|
20231127,092400,34076410,10390,10340,10390,10320,101
|
|
20231127,092300,33028630,10320,10320,10320,10320,0
|
|
20231127,092200,33028630,10320,10320,10320,10320,50
|
|
20231127,092100,32512630,10400,10400,10400,10400,36
|
|
20231127,092000,32138230,10400,10400,10400,10400,36
|
|
20231127,091900,31763830,10400,10330,10400,10310,440
|
|
20231127,091800,27223890,10330,10330,10330,10330,8
|
|
20231127,091700,27141250,10330,10330,10330,10330,1
|
|
20231127,091600,27130920,10330,10330,10330,10330,49
|
|
20231127,091500,26624750,10330,10330,10330,10330,0
|
|
20231127,091400,26624750,10330,10330,10330,10330,5
|
|
20231127,091300,26573100,10330,10330,10330,10330,77
|
|
20231127,091200,25777690,10330,10350,10350,10330,129
|
|
20231127,091100,24443020,10390,10390,10390,10390,1
|
|
20231127,091000,24432630,10390,10390,10390,10390,1
|
|
20231127,090900,24422240,10390,10390,10390,10390,30
|
|
20231127,090800,24110540,10400,10390,10400,10390,33
|
|
20231127,090700,23767560,10390,10390,10390,10390,0
|
|
20231127,090600,23767560,10390,10320,10390,10300,90
|
|
20231127,090500,22838790,10310,10380,10400,10310,450
|
|
20231127,090400,18185490,10420,10420,10420,10420,0
|
|
20231127,090300,18185490,10420,10400,10420,10400,15
|
|
20231127,090200,18029430,10380,10380,10380,10380,0
|
|
20231127,090100,18029430,10380,10380,10380,10380,1059
|
|
20231127,090000,7037010,10380,10420,10420,10380,676
|