640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,193700,3672855740,4330,4330,4330,4330,25624
|
|
20231127,193600,3672855740,4330,4330,4330,4330,0
|
|
20231127,193500,3672855740,4330,4330,4330,4330,0
|
|
20231127,193400,3672855740,4330,4330,4330,4330,0
|
|
20231127,193300,3672855740,4330,4330,4330,4330,0
|
|
20231127,193200,3672855740,4330,4330,4330,4330,0
|
|
20231127,193100,3672855740,4330,4330,4330,4330,0
|
|
20231127,193000,3672855740,4330,4330,4330,4330,0
|
|
20231127,192900,3672855740,4330,4330,4330,4330,0
|
|
20231127,192800,3672855740,4330,4330,4330,4330,0
|
|
20231127,192700,3672855740,4330,4330,4330,4330,0
|
|
20231127,192600,3672855740,4330,4330,4330,4330,0
|
|
20231127,192500,3672855740,4330,4330,4330,4330,0
|
|
20231127,192400,3672855740,4330,4330,4330,4330,0
|
|
20231127,192300,3672855740,4330,4330,4330,4330,0
|
|
20231127,192200,3672855740,4330,4330,4330,4330,0
|
|
20231127,192100,3672855740,4330,4330,4330,4330,0
|
|
20231127,192000,3672855740,4330,4330,4330,4330,0
|
|
20231127,191900,3672855740,4330,4330,4330,4330,0
|
|
20231127,191800,3672855740,4330,4330,4330,4330,0
|
|
20231127,191700,3672855740,4330,4330,4330,4330,0
|
|
20231127,191600,3672855740,4330,4330,4330,4330,0
|
|
20231127,191500,3672855740,4330,4330,4330,4330,0
|
|
20231127,191400,3672855740,4330,4330,4330,4330,0
|
|
20231127,191300,3672855740,4330,4330,4330,4330,0
|
|
20231127,191200,3672855740,4330,4330,4330,4330,0
|
|
20231127,191100,3672855740,4330,4330,4330,4330,0
|
|
20231127,191000,3672855740,4330,4330,4330,4330,0
|
|
20231127,190900,3672855740,4330,4330,4330,4330,0
|
|
20231127,190800,3672855740,4330,4330,4330,4330,0
|
|
20231127,190700,3672855740,4330,4330,4330,4330,25624
|
|
20231127,190600,3672855740,4330,4330,4330,4330,0
|
|
20231127,190500,3672855740,4330,4330,4330,4330,0
|
|
20231127,190400,3672855740,4330,4330,4330,4330,0
|
|
20231127,190300,3672855740,4330,4330,4330,4330,0
|
|
20231127,190200,3672855740,4330,4330,4330,4330,0
|
|
20231127,190100,3672855740,4330,4330,4330,4330,0
|
|
20231127,190000,3672855740,4330,4330,4330,4330,0
|
|
20231127,185900,3672855740,4330,4330,4330,4330,0
|
|
20231127,185800,3672855740,4330,4330,4330,4330,0
|
|
20231127,185700,3672855740,4330,4330,4330,4330,0
|
|
20231127,185600,3672855740,4330,4330,4330,4330,0
|
|
20231127,185500,3672855740,4330,4330,4330,4330,0
|
|
20231127,185400,3672855740,4330,4330,4330,4330,0
|
|
20231127,185300,3672855740,4330,4330,4330,4330,0
|
|
20231127,185200,3672855740,4330,4330,4330,4330,0
|
|
20231127,185100,3672855740,4330,4330,4330,4330,0
|
|
20231127,185000,3672855740,4330,4330,4330,4330,0
|
|
20231127,184900,3672855740,4330,4330,4330,4330,0
|
|
20231127,184800,3672855740,4330,4330,4330,4330,0
|
|
20231127,184700,3672855740,4330,4330,4330,4330,0
|
|
20231127,184600,3672855740,4330,4330,4330,4330,0
|
|
20231127,184500,3672855740,4330,4330,4330,4330,0
|
|
20231127,184400,3672855740,4330,4330,4330,4330,0
|
|
20231127,184300,3672855740,4330,4330,4330,4330,0
|
|
20231127,184200,3672855740,4330,4330,4330,4330,0
|
|
20231127,184100,3672855740,4330,4330,4330,4330,0
|
|
20231127,184000,3672855740,4330,4330,4330,4330,0
|
|
20231127,183900,3672855740,4330,4330,4330,4330,0
|
|
20231127,183800,3672855740,4330,4330,4330,4330,0
|
|
20231127,183700,3672855740,4330,4330,4330,4330,25624
|
|
20231127,183600,3672855740,4330,4330,4330,4330,0
|
|
20231127,183500,3672855740,4330,4330,4330,4330,0
|
|
20231127,183400,3672855740,4330,4330,4330,4330,0
|
|
20231127,183300,3672855740,4330,4330,4330,4330,0
|
|
20231127,183200,3672855740,4330,4330,4330,4330,0
|
|
20231127,183100,3672855740,4330,4330,4330,4330,0
|
|
20231127,183000,3672855740,4330,4330,4330,4330,0
|
|
20231127,182900,3672855740,4330,4330,4330,4330,0
|
|
20231127,182800,3672855740,4330,4330,4330,4330,0
|
|
20231127,182700,3672855740,4330,4330,4330,4330,0
|
|
20231127,182600,3672855740,4330,4330,4330,4330,0
|
|
20231127,182500,3672855740,4330,4330,4330,4330,0
|
|
20231127,182400,3672855740,4330,4330,4330,4330,0
|
|
20231127,182300,3672855740,4330,4330,4330,4330,0
|
|
20231127,182200,3672855740,4330,4330,4330,4330,0
|
|
20231127,182100,3672855740,4330,4330,4330,4330,0
|
|
20231127,182000,3672855740,4330,4330,4330,4330,0
|
|
20231127,181900,3672855740,4330,4330,4330,4330,0
|
|
20231127,181800,3672855740,4330,4330,4330,4330,0
|
|
20231127,181700,3672855740,4330,4330,4330,4330,0
|
|
20231127,181600,3672855740,4330,4330,4330,4330,0
|
|
20231127,181500,3672855740,4330,4330,4330,4330,0
|
|
20231127,181400,3672855740,4330,4330,4330,4330,0
|
|
20231127,181300,3672855740,4330,4330,4330,4330,0
|
|
20231127,181200,3672855740,4330,4330,4330,4330,0
|
|
20231127,181100,3672855740,4330,4330,4330,4330,0
|
|
20231127,181000,3672855740,4330,4330,4330,4330,0
|
|
20231127,180900,3672855740,4330,4330,4330,4330,0
|
|
20231127,180800,3672855740,4330,4330,4330,4330,0
|
|
20231127,180700,3672855740,4330,4330,4330,4330,25624
|
|
20231127,180600,3672855740,4330,4330,4330,4330,0
|
|
20231127,180500,3672855740,4330,4330,4330,4330,0
|
|
20231127,180400,3672855740,4330,4330,4330,4330,0
|
|
20231127,180300,3672855740,4330,4330,4330,4330,0
|
|
20231127,180200,3672855740,4330,4330,4330,4330,0
|
|
20231127,180100,3672855740,4330,4330,4330,4330,0
|
|
20231127,180000,3672855740,4330,4330,4330,4330,0
|
|
20231127,175900,3672855740,4330,4330,4330,4330,0
|
|
20231127,175800,3672855740,4330,4330,4330,4330,0
|
|
20231127,175700,3672855740,4330,4330,4330,4330,0
|
|
20231127,175600,3672855740,4330,4330,4330,4330,0
|
|
20231127,175500,3672855740,4330,4330,4330,4330,0
|
|
20231127,175400,3672855740,4330,4330,4330,4330,0
|
|
20231127,175300,3672855740,4330,4330,4330,4330,0
|
|
20231127,175200,3672855740,4330,4330,4330,4330,0
|
|
20231127,175100,3672855740,4330,4330,4330,4330,0
|
|
20231127,175000,3672855740,4330,4330,4330,4330,0
|
|
20231127,174900,3672855740,4330,4330,4330,4330,0
|
|
20231127,174800,3672855740,4330,4330,4330,4330,0
|
|
20231127,174700,3672855740,4330,4330,4330,4330,0
|
|
20231127,174600,3672855740,4330,4330,4330,4330,0
|
|
20231127,174500,3672855740,4330,4330,4330,4330,0
|
|
20231127,174400,3672855740,4330,4330,4330,4330,0
|
|
20231127,174300,3672855740,4330,4330,4330,4330,0
|
|
20231127,174200,3672855740,4330,4330,4330,4330,0
|
|
20231127,174100,3672855740,4330,4330,4330,4330,0
|
|
20231127,174000,3672855740,4330,4330,4330,4330,0
|
|
20231127,173900,3672855740,4330,4330,4330,4330,0
|
|
20231127,173800,3672855740,4330,4330,4330,4330,0
|
|
20231127,173700,3672855740,4330,4330,4330,4330,25624
|
|
20231127,173600,3672855740,4330,4330,4330,4330,0
|
|
20231127,173500,3672855740,4330,4330,4330,4330,0
|
|
20231127,173400,3672855740,4330,4330,4330,4330,0
|
|
20231127,173300,3672855740,4330,4330,4330,4330,0
|
|
20231127,173200,3672855740,4330,4330,4330,4330,0
|
|
20231127,173100,3672855740,4330,4330,4330,4330,0
|
|
20231127,173000,3672855740,4330,4330,4330,4330,0
|
|
20231127,172900,3672855740,4330,4330,4330,4330,0
|
|
20231127,172800,3672855740,4330,4330,4330,4330,0
|
|
20231127,172700,3672855740,4330,4330,4330,4330,0
|
|
20231127,172600,3672855740,4330,4330,4330,4330,0
|
|
20231127,172500,3672855740,4330,4330,4330,4330,0
|
|
20231127,172400,3672855740,4330,4330,4330,4330,0
|
|
20231127,172300,3672855740,4330,4330,4330,4330,0
|
|
20231127,172200,3672855740,4330,4330,4330,4330,0
|
|
20231127,172100,3672855740,4330,4330,4330,4330,0
|
|
20231127,172000,3672855740,4330,4330,4330,4330,0
|
|
20231127,171900,3672855740,4330,4330,4330,4330,0
|
|
20231127,171800,3672855740,4330,4330,4330,4330,0
|
|
20231127,171700,3672855740,4330,4330,4330,4330,0
|
|
20231127,171600,3672855740,4330,4330,4330,4330,0
|
|
20231127,171500,3672855740,4330,4330,4330,4330,0
|
|
20231127,171400,3672855740,4330,4330,4330,4330,0
|
|
20231127,171300,3672855740,4330,4330,4330,4330,0
|
|
20231127,171200,3672855740,4330,4330,4330,4330,0
|
|
20231127,171100,3672855740,4330,4330,4330,4330,0
|
|
20231127,171000,3672855740,4330,4330,4330,4330,0
|
|
20231127,170900,3672855740,4330,4330,4330,4330,0
|
|
20231127,170800,3672855740,4330,4330,4330,4330,0
|
|
20231127,170700,3672855740,4330,4330,4330,4330,25624
|
|
20231127,170600,3672855740,4330,4330,4330,4330,0
|
|
20231127,170500,3672855740,4330,4330,4330,4330,0
|
|
20231127,170400,3672855740,4330,4330,4330,4330,0
|
|
20231127,170300,3672855740,4330,4330,4330,4330,0
|
|
20231127,170200,3672855740,4330,4330,4330,4330,0
|
|
20231127,170100,3672855740,4330,4330,4330,4330,0
|
|
20231127,170000,3672855740,4330,4330,4330,4330,0
|
|
20231127,165900,3672855740,4330,4330,4330,4330,0
|
|
20231127,165800,3672855740,4330,4330,4330,4330,0
|
|
20231127,165700,3672855740,4330,4330,4330,4330,0
|
|
20231127,165600,3672855740,4330,4330,4330,4330,0
|
|
20231127,165500,3672855740,4330,4330,4330,4330,0
|
|
20231127,165400,3672855740,4330,4330,4330,4330,0
|
|
20231127,165300,3672855740,4330,4330,4330,4330,0
|
|
20231127,165200,3672855740,4330,4330,4330,4330,0
|
|
20231127,165100,3672855740,4330,4330,4330,4330,0
|
|
20231127,165000,3672855740,4330,4330,4330,4330,0
|
|
20231127,164900,3672855740,4330,4330,4330,4330,0
|
|
20231127,164800,3672855740,4330,4330,4330,4330,0
|
|
20231127,164700,3672855740,4330,4330,4330,4330,0
|
|
20231127,164600,3672855740,4330,4330,4330,4330,0
|
|
20231127,164500,3672855740,4330,4330,4330,4330,0
|
|
20231127,164400,3672855740,4330,4330,4330,4330,0
|
|
20231127,164300,3672855740,4330,4330,4330,4330,0
|
|
20231127,164200,3672855740,4330,4330,4330,4330,0
|
|
20231127,164100,3672855740,4330,4330,4330,4330,0
|
|
20231127,164000,3672855740,4330,4330,4330,4330,0
|
|
20231127,163900,3672855740,4330,4330,4330,4330,0
|
|
20231127,163800,3672855740,4330,4330,4330,4330,0
|
|
20231127,163700,3672855740,4330,4330,4330,4330,25624
|
|
20231127,163600,3672855740,4330,4330,4330,4330,0
|
|
20231127,163500,3672855740,4330,4330,4330,4330,0
|
|
20231127,163400,3672855740,4330,4330,4330,4330,0
|
|
20231127,163300,3672855740,4330,4330,4330,4330,0
|
|
20231127,163200,3672855740,4330,4330,4330,4330,0
|
|
20231127,163100,3672855740,4330,4330,4330,4330,0
|
|
20231127,163000,3672855740,4330,4330,4330,4330,0
|
|
20231127,162900,3672855740,4330,4330,4330,4330,0
|
|
20231127,162800,3672855740,4330,4330,4330,4330,0
|
|
20231127,162700,3672855740,4330,4330,4330,4330,0
|
|
20231127,162600,3672855740,4330,4330,4330,4330,0
|
|
20231127,162500,3672855740,4330,4330,4330,4330,0
|
|
20231127,162400,3672855740,4330,4330,4330,4330,0
|
|
20231127,162300,3672855740,4330,4330,4330,4330,0
|
|
20231127,162200,3672855740,4330,4330,4330,4330,0
|
|
20231127,162100,3672855740,4330,4330,4330,4330,0
|
|
20231127,162000,3672855740,4330,4330,4330,4330,0
|
|
20231127,161900,3672855740,4330,4330,4330,4330,0
|
|
20231127,161800,3672855740,4330,4330,4330,4330,0
|
|
20231127,161700,3672855740,4330,4330,4330,4330,0
|
|
20231127,161600,3672855740,4330,4330,4330,4330,0
|
|
20231127,161500,3672855740,4330,4330,4330,4330,0
|
|
20231127,161400,3672855740,4330,4330,4330,4330,0
|
|
20231127,161300,3672855740,4330,4330,4330,4330,0
|
|
20231127,161200,3672855740,4330,4330,4330,4330,0
|
|
20231127,161100,3672855740,4330,4330,4330,4330,0
|
|
20231127,161000,3672855740,4330,4330,4330,4330,0
|
|
20231127,160900,3672855740,4330,4330,4330,4330,0
|
|
20231127,160800,3672855740,4330,4330,4330,4330,0
|
|
20231127,160700,3672855740,4330,4330,4330,4330,25624
|
|
20231127,160600,3672855740,4330,4330,4330,4330,0
|
|
20231127,160500,3672855740,4330,4330,4330,4330,0
|
|
20231127,160400,3672855740,4330,4330,4330,4330,0
|
|
20231127,160300,3672855740,4330,4330,4330,4330,0
|
|
20231127,160200,3672855740,4330,4330,4330,4330,0
|
|
20231127,160100,3672855740,4330,4330,4330,4330,0
|
|
20231127,160000,3672855740,4330,4330,4330,4330,0
|
|
20231127,155900,3672855740,4330,4330,4330,4330,0
|
|
20231127,155800,3672855740,4330,4330,4330,4330,0
|
|
20231127,155700,3672855740,4330,4330,4330,4330,0
|
|
20231127,155600,3672855740,4330,4330,4330,4330,0
|
|
20231127,155500,3672855740,4330,4330,4330,4330,0
|
|
20231127,155400,3672855740,4330,4330,4330,4330,0
|
|
20231127,155300,3672855740,4330,4330,4330,4330,0
|
|
20231127,155200,3672855740,4330,4330,4330,4330,0
|
|
20231127,155100,3672855740,4330,4330,4330,4330,0
|
|
20231127,155000,3672855740,4330,4330,4330,4330,0
|
|
20231127,154900,3672855740,4330,4330,4330,4330,0
|
|
20231127,154800,3672855740,4330,4330,4330,4330,0
|
|
20231127,154700,3672855740,4330,4330,4330,4330,0
|
|
20231127,154600,3672855740,4330,4330,4330,4330,0
|
|
20231127,154500,3672855740,4330,4330,4330,4330,0
|
|
20231127,154400,3672855740,4330,4330,4330,4330,0
|
|
20231127,154300,3672855740,4330,4330,4330,4330,0
|
|
20231127,154200,3672855740,4330,4330,4330,4330,0
|
|
20231127,154100,3672855740,4330,4330,4330,4330,0
|
|
20231127,154000,3672855740,4330,4330,4330,4330,0
|
|
20231127,153900,3672855740,4330,4330,4330,4330,0
|
|
20231127,153800,3672855740,4330,4330,4330,4330,0
|
|
20231127,153700,3672855740,4330,4330,4330,4330,25624
|
|
20231127,153600,3672855740,4330,4330,4330,4330,0
|
|
20231127,153500,3672855740,4330,4330,4330,4330,0
|
|
20231127,153400,3672855740,4330,4330,4330,4330,0
|
|
20231127,153300,3672855740,4330,4330,4330,4330,0
|
|
20231127,153200,3672855740,4330,4330,4330,4330,0
|
|
20231127,153100,3672855740,4330,4330,4330,4330,0
|
|
20231127,153000,3672855740,4330,4330,4330,4330,25624
|
|
20231127,152900,3561903820,4345,4345,4345,4345,0
|
|
20231127,152800,3561903820,4345,4345,4345,4345,0
|
|
20231127,152700,3561903820,4345,4345,4345,4345,0
|
|
20231127,152600,3561903820,4345,4345,4345,4345,0
|
|
20231127,152500,3561903820,4345,4345,4345,4345,0
|
|
20231127,152400,3561903820,4345,4345,4345,4345,0
|
|
20231127,152300,3561903820,4345,4345,4345,4345,0
|
|
20231127,152200,3561903820,4345,4345,4345,4345,0
|
|
20231127,152100,3561903820,4345,4345,4345,4345,0
|
|
20231127,152000,3561903820,4345,4345,4345,4345,0
|
|
20231127,151900,3561903820,4345,4350,4355,4345,3290
|
|
20231127,151800,3547596240,4345,4350,4350,4345,4519
|
|
20231127,151700,3527938620,4350,4345,4350,4345,2856
|
|
20231127,151600,3515527545,4345,4350,4350,4345,2750
|
|
20231127,151500,3503578550,4350,4345,4350,4345,1813
|
|
20231127,151400,3495700790,4345,4355,4360,4345,2656
|
|
20231127,151300,3484142680,4355,4350,4355,4350,358
|
|
20231127,151200,3482584720,4350,4350,4355,4350,1320
|
|
20231127,151100,3476842435,4350,4355,4360,4350,1270
|
|
20231127,151000,3471315200,4355,4350,4355,4350,1526
|
|
20231127,150900,3464672535,4355,4355,4355,4350,1369
|
|
20231127,150800,3458713300,4350,4350,4350,4345,2329
|
|
20231127,150700,3448587550,4350,4350,4350,4350,1273
|
|
20231127,150600,3443050000,4350,4350,4350,4350,35
|
|
20231127,150500,3442897750,4350,4350,4350,4350,884
|
|
20231127,150400,3439052350,4350,4355,4355,4350,270
|
|
20231127,150300,3437877650,4355,4355,4355,4350,1963
|
|
20231127,150200,3429335230,4355,4360,4360,4350,4109
|
|
20231127,150100,3411443375,4365,4360,4365,4360,1528
|
|
20231127,150000,3404773770,4360,4355,4360,4355,1475
|
|
20231127,145900,3398347360,4350,4355,4355,4350,215
|
|
20231127,145800,3397411535,4355,4355,4360,4355,208
|
|
20231127,145700,3396505545,4355,4355,4360,4355,462
|
|
20231127,145600,3394493425,4355,4360,4360,4355,5129
|
|
20231127,145500,3372131255,4355,4355,4355,4355,325
|
|
20231127,145400,3370715880,4350,4355,4355,4345,7048
|
|
20231127,145300,3340079635,4355,4355,4355,4355,2474
|
|
20231127,145200,3329305365,4355,4350,4355,4350,378
|
|
20231127,145100,3327659675,4350,4355,4355,4350,698
|
|
20231127,145000,3324620135,4355,4360,4360,4355,1290
|
|
20231127,144900,3319001730,4360,4355,4360,4355,448
|
|
20231127,144800,3317049825,4355,4350,4355,4350,1706
|
|
20231127,144700,3309620200,4350,4350,4350,4350,550
|
|
20231127,144600,3307227700,4355,4355,4365,4355,1622
|
|
20231127,144500,3300163695,4355,4355,4365,4355,2316
|
|
20231127,144400,3290077415,4350,4360,4360,4350,2376
|
|
20231127,144300,3279733470,4365,4355,4365,4355,1323
|
|
20231127,144200,3273966035,4360,4365,4365,4345,22974
|
|
20231127,144100,3174041515,4355,4360,4365,4355,1163
|
|
20231127,144000,3168971245,4355,4370,4370,4355,20413
|
|
20231127,143900,3079912100,4375,4375,4380,4375,1908
|
|
20231127,143800,3071564125,4380,4375,4380,4375,28
|
|
20231127,143700,3071441615,4375,4375,4375,4370,382
|
|
20231127,143600,3069770370,4375,4380,4380,4375,1363
|
|
20231127,143500,3063805580,4380,4380,4380,4380,502
|
|
20231127,143400,3061606820,4380,4380,4380,4380,525
|
|
20231127,143300,3059307320,4380,4380,4380,4380,1522
|
|
20231127,143200,3052640960,4380,4380,4385,4380,247
|
|
20231127,143100,3051559095,4380,4385,4385,4380,681
|
|
20231127,143000,3048575125,4380,4385,4385,4380,449
|
|
20231127,142900,3046606585,4380,4380,4380,4380,0
|
|
20231127,142800,3046606585,4380,4380,4380,4380,476
|
|
20231127,142700,3044521705,4375,4375,4375,4375,47
|
|
20231127,142600,3044316080,4380,4375,4380,4375,212
|
|
20231127,142500,3043388570,4375,4380,4380,4370,9937
|
|
20231127,142400,2999913870,4380,4385,4385,4380,3315
|
|
20231127,142300,2985393670,4385,4385,4385,4385,2
|
|
20231127,142200,2985384900,4385,4385,4385,4385,100
|
|
20231127,142100,2984946400,4380,4380,4380,4380,2000
|
|
20231127,142000,2976186400,4380,4385,4390,4380,5943
|
|
20231127,141900,2950138565,4385,4380,4385,4380,506
|
|
20231127,141800,2947922255,4385,4390,4390,4380,5125
|
|
20231127,141700,2925468655,4385,4385,4385,4385,20
|
|
20231127,141600,2925380955,4380,4380,4380,4380,0
|
|
20231127,141500,2925380955,4380,4385,4385,4380,2000
|
|
20231127,141400,2916616200,4385,4395,4395,4385,5315
|
|
20231127,141300,2893294460,4395,4400,4400,4395,35
|
|
20231127,141200,2893140630,4400,4400,4400,4400,12
|
|
20231127,141100,2893087830,4400,4395,4400,4395,431
|
|
20231127,141000,2891193530,4400,4400,4400,4400,118
|
|
20231127,140900,2890674330,4400,4400,4400,4400,0
|
|
20231127,140800,2890674330,4400,4400,4400,4400,0
|
|
20231127,140700,2890674330,4400,4395,4400,4390,831
|
|
20231127,140600,2887021990,4395,4400,4400,4395,5713
|
|
20231127,140500,2861903015,4400,4400,4400,4400,904
|
|
20231127,140400,2857925415,4400,4400,4400,4400,0
|
|
20231127,140300,2857925415,4400,4400,4400,4400,416
|
|
20231127,140200,2856095015,4400,4400,4400,4400,191
|
|
20231127,140100,2855254615,4400,4400,4400,4395,281
|
|
20231127,140000,2854019440,4395,4400,4400,4395,1081
|
|
20231127,135900,2849266460,4400,4400,4400,4400,80
|
|
20231127,135800,2848914460,4405,4400,4405,4400,299
|
|
20231127,135700,2847598800,4395,4400,4400,4395,1399
|
|
20231127,135600,2841443275,4410,4410,4410,4410,6
|
|
20231127,135500,2841416815,4410,4395,4435,4395,3225
|
|
20231127,135400,2827168955,4390,4390,4390,4390,0
|
|
20231127,135300,2827168955,4390,4390,4390,4390,1185
|
|
20231127,135200,2821966805,4390,4400,4400,4390,5224
|
|
20231127,135100,2799004145,4405,4405,4405,4405,1027
|
|
20231127,135000,2794480210,4405,4405,4405,4400,1026
|
|
20231127,134900,2789960685,4400,4405,4405,4400,300
|
|
20231127,134800,2788639685,4405,4410,4410,4405,531
|
|
20231127,134700,2786298580,4410,4405,4410,4405,836
|
|
20231127,134600,2782612860,4405,4395,4405,4395,923
|
|
20231127,134500,2778551785,4400,4390,4400,4390,399
|
|
20231127,134400,2776798175,4390,4390,4390,4390,0
|
|
20231127,134300,2776798175,4390,4390,4390,4390,103
|
|
20231127,134200,2776346005,4390,4395,4395,4390,21
|
|
20231127,134100,2776253715,4395,4390,4395,4390,90
|
|
20231127,134000,2775858465,4385,4380,4385,4380,516
|
|
20231127,133900,2773598305,4380,4380,4380,4375,771
|
|
20231127,133800,2770221825,4380,4395,4395,4375,4679
|
|
20231127,133700,2749713065,4395,4395,4395,4395,52
|
|
20231127,133600,2749484525,4400,4395,4400,4390,546
|
|
20231127,133500,2747086260,4395,4395,4395,4395,901
|
|
20231127,133400,2743126365,4395,4395,4395,4395,38
|
|
20231127,133300,2742959355,4395,4395,4395,4395,423
|
|
20231127,133200,2741100270,4395,4395,4395,4395,500
|
|
20231127,133100,2738902770,4395,4390,4395,4390,1018
|
|
20231127,133000,2734428735,4390,4385,4390,4385,213
|
|
20231127,132900,2733493680,4385,4385,4385,4385,400
|
|
20231127,132800,2731739680,4385,4385,4385,4385,47
|
|
20231127,132700,2731533585,4385,4385,4385,4385,3
|
|
20231127,132600,2731520430,4385,4395,4395,4385,4746
|
|
20231127,132500,2710690500,4395,4395,4400,4395,1029
|
|
20231127,132400,2706167990,4400,4400,4400,4400,100
|
|
20231127,132300,2705727990,4400,4400,4400,4400,13
|
|
20231127,132200,2705670790,4400,4400,4400,4400,179
|
|
20231127,132100,2704883190,4405,4400,4405,4395,202
|
|
20231127,132000,2703994400,4395,4400,4400,4395,424
|
|
20231127,131900,2702130300,4400,4395,4400,4395,517
|
|
20231127,131800,2699857580,4395,4390,4395,4390,256
|
|
20231127,131700,2698733375,4385,4385,4385,4385,0
|
|
20231127,131600,2698733375,4385,4385,4385,4385,50
|
|
20231127,131500,2698514125,4385,4385,4385,4385,201
|
|
20231127,131400,2697632740,4385,4390,4390,4385,505
|
|
20231127,131300,2695418305,4390,4385,4390,4380,189
|
|
20231127,131200,2694589455,4380,4385,4385,4375,786
|
|
20231127,131100,2691146835,4380,4395,4395,4380,1193
|
|
20231127,131000,2685913700,4395,4385,4395,4375,4815
|
|
20231127,130900,2664830765,4385,4390,4390,4385,1801
|
|
20231127,130800,2656931765,4390,4395,4405,4390,1583
|
|
20231127,130700,2649976485,4395,4395,4395,4395,180
|
|
20231127,130600,2649185385,4390,4425,4425,4390,25025
|
|
20231127,130500,2539006225,4425,4430,4430,4425,58
|
|
20231127,130400,2538749310,4425,4425,4425,4425,0
|
|
20231127,130300,2538749310,4425,4425,4425,4425,119
|
|
20231127,130200,2538222735,4425,4425,4425,4425,200
|
|
20231127,130100,2537337735,4420,4420,4420,4420,50
|
|
20231127,130000,2537116735,4420,4425,4425,4420,109
|
|
20231127,125900,2536634415,4425,4430,4430,4425,4
|
|
20231127,125800,2536616710,4430,4430,4430,4430,5
|
|
20231127,125700,2536594560,4425,4425,4425,4425,0
|
|
20231127,125600,2536594560,4425,4420,4425,4420,767
|
|
20231127,125500,2533204360,4420,4420,4420,4420,5
|
|
20231127,125400,2533182260,4415,4420,4420,4415,6
|
|
20231127,125300,2533155745,4420,4410,4420,4410,25
|
|
20231127,125200,2533045310,4415,4415,4415,4415,402
|
|
20231127,125100,2531270480,4405,4405,4405,4405,26
|
|
20231127,125000,2531155950,4405,4410,4410,4405,835
|
|
20231127,124900,2527474310,4415,4405,4415,4405,826
|
|
20231127,124800,2523829220,4405,4405,4405,4405,686
|
|
20231127,124700,2520807390,4410,4405,4410,4405,17
|
|
20231127,124600,2520732495,4405,4410,4410,4405,898
|
|
20231127,124500,2516773065,4410,4405,4410,4405,1570
|
|
20231127,124400,2509853475,4410,4415,4415,4405,6850
|
|
20231127,124300,2479643010,4415,4420,4420,4415,1223
|
|
20231127,124200,2474243420,4425,4420,4425,4420,1152
|
|
20231127,124100,2469146950,4415,4415,4415,4415,748
|
|
20231127,124000,2465844530,4415,4425,4425,4415,1463
|
|
20231127,123900,2459382365,4425,4425,4425,4425,379
|
|
20231127,123800,2457705290,4425,4425,4425,4425,746
|
|
20231127,123700,2454404240,4425,4425,4430,4425,79
|
|
20231127,123600,2454054660,4430,4430,4430,4430,303
|
|
20231127,123500,2452712370,4425,4425,4425,4425,1
|
|
20231127,123400,2452707945,4425,4430,4430,4425,408
|
|
20231127,123300,2450902020,4430,4420,4430,4420,422
|
|
20231127,123200,2449034410,4415,4420,4420,4415,673
|
|
20231127,123100,2446061015,4415,4415,4415,4415,1985
|
|
20231127,123000,2437297240,4415,4410,4415,4410,2116
|
|
20231127,122900,2427960175,4415,4415,4415,4415,1407
|
|
20231127,122800,2421748270,4415,4415,4415,4415,803
|
|
20231127,122700,2418203025,4415,4415,4415,4410,2275
|
|
20231127,122600,2408158980,4415,4420,4420,4410,6656
|
|
20231127,122500,2378783140,4420,4420,4425,4420,4057
|
|
20231127,122400,2360851190,4425,4425,4425,4425,508
|
|
20231127,122300,2358603290,4425,4430,4435,4425,4085
|
|
20231127,122200,2340517555,4430,4430,4430,4430,4808
|
|
20231127,122100,2319218115,4435,4435,4435,4430,1112
|
|
20231127,122000,2314286815,4435,4430,4435,4430,17
|
|
20231127,121900,2314211495,4440,4435,4440,4430,434
|
|
20231127,121800,2312286870,4440,4435,4440,4435,6
|
|
20231127,121700,2312260250,4435,4435,4435,4435,979
|
|
20231127,121600,2307918385,4440,4440,4440,4435,1704
|
|
20231127,121500,2300357245,4445,4445,4445,4445,6
|
|
20231127,121400,2300330575,4440,4440,4440,4440,3
|
|
20231127,121300,2300317255,4440,4440,4440,4440,19
|
|
20231127,121200,2300232895,4440,4440,4440,4440,672
|
|
20231127,121100,2297249215,4440,4445,4445,4440,23
|
|
20231127,121000,2297146995,4445,4445,4445,4445,100
|
|
20231127,120900,2296702495,4445,4440,4445,4440,36
|
|
20231127,120800,2296542505,4445,4440,4445,4440,106
|
|
20231127,120700,2296071365,4440,4445,4445,4440,88
|
|
20231127,120600,2295680295,4440,4440,4440,4440,555
|
|
20231127,120500,2293216095,4445,4445,4445,4445,30
|
|
20231127,120400,2293082745,4435,4435,4435,4435,3
|
|
20231127,120300,2293069440,4435,4435,4435,4435,0
|
|
20231127,120200,2293069440,4435,4435,4435,4435,4
|
|
20231127,120100,2293051700,4440,4435,4440,4435,2045
|
|
20231127,120000,2283981900,4440,4440,4440,4440,2201
|
|
20231127,115900,2274209460,4435,4435,4435,4435,1333
|
|
20231127,115800,2268297605,4435,4430,4435,4430,5
|
|
20231127,115700,2268275445,4430,4430,4430,4430,258
|
|
20231127,115600,2267132505,4430,4435,4435,4430,2575
|
|
20231127,115500,2255719015,4435,4440,4440,4435,45
|
|
20231127,115400,2255519415,4435,4435,4435,4435,2292
|
|
20231127,115300,2245354395,4435,4435,4435,4435,33
|
|
20231127,115200,2245208040,4435,4435,4440,4435,1560
|
|
20231127,115100,2238289430,4435,4435,4435,4435,700
|
|
20231127,115000,2235184930,4435,4435,4435,4435,144
|
|
20231127,114900,2234546290,4435,4435,4435,4435,0
|
|
20231127,114800,2234546290,4435,4435,4435,4435,0
|
|
20231127,114700,2234546290,4435,4440,4440,4435,5
|
|
20231127,114600,2234524105,4440,4435,4440,4435,1495
|
|
20231127,114500,2227893690,4440,4440,4440,4440,6
|
|
20231127,114400,2227867050,4440,4440,4440,4440,16
|
|
20231127,114300,2227796010,4435,4440,4440,4430,1434
|
|
20231127,114200,2221436230,4440,4445,4445,4440,40
|
|
20231127,114100,2221258620,4440,4440,4440,4440,3
|
|
20231127,114000,2221245300,4445,4445,4445,4445,754
|
|
20231127,113900,2217893770,4445,4445,4445,4445,50
|
|
20231127,113800,2217671520,4440,4440,4440,4440,205
|
|
20231127,113700,2216761320,4435,4440,4440,4435,1046
|
|
20231127,113600,2212117180,4440,4440,4440,4440,1012
|
|
20231127,113500,2207623900,4440,4440,4440,4440,114
|
|
20231127,113400,2207117740,4440,4435,4440,4435,42
|
|
20231127,113300,2206931350,4435,4435,4435,4435,10
|
|
20231127,113200,2206887000,4440,4435,4440,4435,270
|
|
20231127,113100,2205689040,4435,4435,4435,4435,607
|
|
20231127,113000,2202996995,4440,4435,4440,4435,240
|
|
20231127,112900,2201932545,4435,4445,4445,4435,3755
|
|
20231127,112800,2185265410,4445,4455,4455,4445,1194
|
|
20231127,112700,2179956260,4450,4455,4455,4450,103
|
|
20231127,112600,2179497410,4455,4455,4455,4455,7
|
|
20231127,112500,2179466225,4450,4450,4450,4450,24
|
|
20231127,112400,2179359425,4450,4450,4450,4450,480
|
|
20231127,112300,2177223425,4450,4450,4450,4450,2
|
|
20231127,112200,2177214525,4445,4445,4445,4445,70
|
|
20231127,112100,2176903375,4445,4445,4445,4445,0
|
|
20231127,112000,2176903375,4445,4445,4445,4440,1211
|
|
20231127,111900,2171524830,4440,4445,4445,4440,203
|
|
20231127,111800,2170622510,4445,4440,4445,4440,1314
|
|
20231127,111700,2164788120,4440,4440,4445,4440,23
|
|
20231127,111600,2164685915,4440,4440,4445,4440,1351
|
|
20231127,111500,2158686405,4440,4445,4445,4440,1578
|
|
20231127,111400,2151673915,4450,4455,4455,4450,4578
|
|
20231127,111300,2131301315,4455,4465,4465,4455,2280
|
|
20231127,111200,2121142735,4460,4460,4465,4460,688
|
|
20231127,111100,2118074065,4460,4460,4465,4460,311
|
|
20231127,111000,2116686955,4460,4470,4470,4460,4115
|
|
20231127,110900,2098322130,4470,4470,4475,4470,1685
|
|
20231127,110800,2090789275,4475,4470,4475,4470,526
|
|
20231127,110700,2088438045,4470,4475,4475,4470,1487
|
|
20231127,110600,2081786220,4480,4480,4480,4480,1
|
|
20231127,110500,2081781740,4480,4485,4490,4480,1135
|
|
20231127,110400,2076693275,4485,4480,4485,4480,473
|
|
20231127,110300,2074572690,4480,4470,4480,4470,19
|
|
20231127,110200,2074487665,4470,4470,4470,4470,18
|
|
20231127,110100,2074407205,4465,4470,4470,4465,16
|
|
20231127,110000,2074335760,4465,4465,4470,4465,110
|
|
20231127,105900,2073844605,4465,4465,4465,4460,280
|
|
20231127,105800,2072594420,4465,4465,4465,4460,142
|
|
20231127,105700,2071960400,4465,4460,4465,4460,296
|
|
20231127,105600,2070638885,4460,4465,4465,4460,1716
|
|
20231127,105500,2062981875,4470,4465,4470,4465,55
|
|
20231127,105400,2062736040,4465,4475,4475,4465,1210
|
|
20231127,105300,2057329250,4480,4485,4485,4480,2497
|
|
20231127,105200,2046135715,4485,4485,4485,4485,793
|
|
20231127,105100,2042579110,4490,4490,4490,4490,110
|
|
20231127,105000,2042085210,4490,4490,4490,4485,243
|
|
20231127,104900,2040994585,4490,4490,4490,4485,369
|
|
20231127,104800,2039337810,4490,4475,4490,4475,1530
|
|
20231127,104700,2032482800,4480,4480,4480,4480,226
|
|
20231127,104600,2031470320,4470,4470,4470,4470,9701
|
|
20231127,104500,1988106850,4465,4470,4470,4465,8494
|
|
20231127,104400,1950178740,4470,4470,4475,4470,3934
|
|
20231127,104300,1932584125,4465,4465,4465,4465,50
|
|
20231127,104200,1932360875,4465,4475,4475,4465,5784
|
|
20231127,104100,1906508845,4475,4475,4475,4475,1926
|
|
20231127,104000,1897889995,4475,4475,4475,4475,65
|
|
20231127,103900,1897599120,4475,4480,4480,4475,264
|
|
20231127,103800,1896417670,4480,4475,4480,4475,910
|
|
20231127,103700,1892344420,4475,4480,4480,4475,607
|
|
20231127,103600,1889625795,4480,4485,4485,4480,1987
|
|
20231127,103500,1880723200,4490,4485,4490,4485,148
|
|
20231127,103400,1880058695,4485,4485,4485,4485,152
|
|
20231127,103300,1879376975,4490,4500,4500,4485,745
|
|
20231127,103200,1876030975,4500,4500,4500,4495,777
|
|
20231127,103100,1872535975,4495,4495,4495,4490,2282
|
|
20231127,103000,1862286520,4495,4490,4495,4490,1369
|
|
20231127,102900,1856132955,4490,4490,4490,4490,550
|
|
20231127,102800,1853663455,4495,4495,4495,4495,608
|
|
20231127,102700,1850930495,4495,4495,4495,4490,588
|
|
20231127,102600,1848289250,4490,4485,4490,4485,997
|
|
20231127,102500,1843816755,4480,4480,4480,4480,4657
|
|
20231127,102400,1822953395,4475,4480,4480,4475,1810
|
|
20231127,102300,1814852645,4480,4480,4480,4480,1787
|
|
20231127,102200,1806846885,4480,4480,4480,4480,200
|
|
20231127,102100,1805950885,4480,4480,4480,4475,540
|
|
20231127,102000,1803532060,4475,4470,4475,4470,1108
|
|
20231127,101900,1798574025,4470,4465,4470,4465,984
|
|
20231127,101800,1794180405,4460,4465,4465,4460,281
|
|
20231127,101700,1792927105,4465,4460,4465,4460,1418
|
|
20231127,101600,1786602770,4460,4465,4465,4460,481
|
|
20231127,101500,1784457360,4460,4450,4460,4450,1200
|
|
20231127,101400,1779106785,4450,4450,4450,4445,2214
|
|
20231127,101300,1769255555,4445,4445,4445,4445,260
|
|
20231127,101200,1768099855,4445,4445,4445,4445,1175
|
|
20231127,101100,1762876980,4445,4460,4460,4445,2537
|
|
20231127,101000,1751582140,4455,4455,4455,4455,428
|
|
20231127,100900,1749675400,4455,4455,4455,4455,5
|
|
20231127,100800,1749653125,4450,4450,4450,4450,95
|
|
20231127,100700,1749230375,4450,4445,4450,4445,854
|
|
20231127,100600,1745431330,4445,4445,4445,4445,698
|
|
20231127,100500,1742328720,4445,4450,4450,4445,1572
|
|
20231127,100400,1735338950,4450,4450,4455,4445,674
|
|
20231127,100300,1732338650,4440,4455,4455,4440,1200
|
|
20231127,100200,1726998930,4455,4465,4465,4455,1157
|
|
20231127,100100,1721833995,4465,4440,4465,4440,14779
|
|
20231127,100000,1656070625,4440,4435,4440,4430,9401
|
|
20231127,095900,1614375315,4435,4435,4440,4430,3385
|
|
20231127,095800,1599361425,4435,4435,4435,4430,4548
|
|
20231127,095700,1579193820,4440,4455,4455,4440,11081
|
|
20231127,095600,1529912860,4455,4455,4455,4455,4097
|
|
20231127,095500,1511660725,4455,4460,4460,4455,1781
|
|
20231127,095400,1503721220,4455,4460,4460,4455,919
|
|
20231127,095300,1499624155,4460,4465,4465,4460,119
|
|
20231127,095200,1499093410,4465,4455,4465,4455,50
|
|
20231127,095100,1498870650,4455,4465,4465,4455,4531
|
|
20231127,095000,1478669030,4465,4465,4465,4465,468
|
|
20231127,094900,1476579410,4465,4465,4475,4465,1932
|
|
20231127,094800,1467951370,4475,4470,4475,4470,1222
|
|
20231127,094700,1462488480,4460,4460,4470,4460,12068
|
|
20231127,094600,1408655055,4470,4460,4470,4455,5559
|
|
20231127,094500,1383846985,4455,4465,4465,4455,5973
|
|
20231127,094400,1357207690,4465,4465,4470,4465,4668
|
|
20231127,094300,1336359095,4465,4475,4475,4465,6075
|
|
20231127,094200,1309217205,4475,4475,4475,4475,1525
|
|
20231127,094100,1302392830,4475,4475,4480,4475,1079
|
|
20231127,094000,1297563970,4475,4480,4485,4475,3865
|
|
20231127,093900,1280266440,4480,4485,4485,4480,1406
|
|
20231127,093800,1273965155,4490,4495,4500,4480,7427
|
|
20231127,093700,1240656860,4495,4490,4505,4490,3380
|
|
20231127,093600,1225453390,4490,4495,4495,4490,1225
|
|
20231127,093500,1219953020,4500,4485,4500,4485,1201
|
|
20231127,093400,1214561030,4480,4480,4480,4475,2287
|
|
20231127,093300,1204320970,4485,4495,4495,4480,604
|
|
20231127,093200,1201612315,4500,4470,4500,4470,8057
|
|
20231127,093100,1165505230,4470,4490,4495,4470,6252
|
|
20231127,093000,1137521045,4490,4480,4490,4480,1511
|
|
20231127,092900,1130746020,4480,4495,4495,4480,15365
|
|
20231127,092800,1061800120,4500,4505,4510,4495,5920
|
|
20231127,092700,1035154455,4505,4510,4510,4505,4571
|
|
20231127,092600,1014554690,4515,4505,4515,4505,6579
|
|
20231127,092500,984889260,4505,4500,4505,4500,2457
|
|
20231127,092400,973823295,4500,4495,4505,4495,4013
|
|
20231127,092300,955766135,4495,4505,4505,4495,2520
|
|
20231127,092200,944430020,4500,4500,4500,4500,2511
|
|
20231127,092100,933130520,4500,4505,4505,4495,4091
|
|
20231127,092000,914717905,4500,4510,4515,4500,8754
|
|
20231127,091900,875261420,4510,4510,4520,4500,16500
|
|
20231127,091800,800841470,4510,4515,4515,4505,4888
|
|
20231127,091700,778806365,4515,4475,4520,4475,22137
|
|
20231127,091600,679234070,4475,4470,4475,4470,1173
|
|
20231127,091500,673988390,4470,4475,4475,4470,3409
|
|
20231127,091400,658743265,4455,4465,4480,4455,7388
|
|
20231127,091300,625752920,4465,4475,4480,4460,5699
|
|
20231127,091200,600286270,4475,4500,4505,4475,9488
|
|
20231127,091100,557715645,4505,4510,4515,4500,1669
|
|
20231127,091000,550192725,4515,4485,4515,4480,7913
|
|
20231127,090900,514640755,4485,4495,4500,4485,10747
|
|
20231127,090800,466339620,4500,4510,4510,4500,9324
|
|
20231127,090700,424344695,4505,4470,4510,4470,9577
|
|
20231127,090600,381330365,4465,4465,4465,4455,14341
|
|
20231127,090500,317428055,4465,4460,4465,4455,1789
|
|
20231127,090400,309450285,4460,4490,4490,4455,7541
|
|
20231127,090300,275741630,4490,4505,4520,4475,21742
|
|
20231127,090200,177818830,4505,4460,4520,4460,13566
|
|
20231127,090100,116935435,4465,4460,4470,4455,8302
|
|
20231127,090000,79923435,4460,4455,4470,4455,17930
|