675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,201200,1339557865,4300,4300,4300,4300,1309
|
|
20231127,201100,1339557865,4300,4300,4300,4300,0
|
|
20231127,201000,1339557865,4300,4300,4300,4300,0
|
|
20231127,200900,1339557865,4300,4300,4300,4300,0
|
|
20231127,200800,1339557865,4300,4300,4300,4300,0
|
|
20231127,200700,1339557865,4300,4300,4300,4300,0
|
|
20231127,200600,1339557865,4300,4300,4300,4300,0
|
|
20231127,200500,1339557865,4300,4300,4300,4300,0
|
|
20231127,200400,1339557865,4300,4300,4300,4300,0
|
|
20231127,200300,1339557865,4300,4300,4300,4300,0
|
|
20231127,200200,1339557865,4300,4300,4300,4300,0
|
|
20231127,200100,1339557865,4300,4300,4300,4300,0
|
|
20231127,200000,1339557865,4300,4300,4300,4300,0
|
|
20231127,195900,1339557865,4300,4300,4300,4300,0
|
|
20231127,195800,1339557865,4300,4300,4300,4300,0
|
|
20231127,195700,1339557865,4300,4300,4300,4300,0
|
|
20231127,195600,1339557865,4300,4300,4300,4300,0
|
|
20231127,195500,1339557865,4300,4300,4300,4300,0
|
|
20231127,195400,1339557865,4300,4300,4300,4300,0
|
|
20231127,195300,1339557865,4300,4300,4300,4300,0
|
|
20231127,195200,1339557865,4300,4300,4300,4300,0
|
|
20231127,195100,1339557865,4300,4300,4300,4300,0
|
|
20231127,195000,1339557865,4300,4300,4300,4300,0
|
|
20231127,194900,1339557865,4300,4300,4300,4300,0
|
|
20231127,194800,1339557865,4300,4300,4300,4300,0
|
|
20231127,194700,1339557865,4300,4300,4300,4300,0
|
|
20231127,194600,1339557865,4300,4300,4300,4300,0
|
|
20231127,194500,1339557865,4300,4300,4300,4300,0
|
|
20231127,194400,1339557865,4300,4300,4300,4300,0
|
|
20231127,194300,1339557865,4300,4300,4300,4300,0
|
|
20231127,194200,1339557865,4300,4300,4300,4300,1309
|
|
20231127,194100,1339557865,4300,4300,4300,4300,0
|
|
20231127,194000,1339557865,4300,4300,4300,4300,0
|
|
20231127,193900,1339557865,4300,4300,4300,4300,0
|
|
20231127,193800,1339557865,4300,4300,4300,4300,0
|
|
20231127,193700,1339557865,4300,4300,4300,4300,0
|
|
20231127,193600,1339557865,4300,4300,4300,4300,0
|
|
20231127,193500,1339557865,4300,4300,4300,4300,0
|
|
20231127,193400,1339557865,4300,4300,4300,4300,0
|
|
20231127,193300,1339557865,4300,4300,4300,4300,0
|
|
20231127,193200,1339557865,4300,4300,4300,4300,0
|
|
20231127,193100,1339557865,4300,4300,4300,4300,0
|
|
20231127,193000,1339557865,4300,4300,4300,4300,0
|
|
20231127,192900,1339557865,4300,4300,4300,4300,0
|
|
20231127,192800,1339557865,4300,4300,4300,4300,0
|
|
20231127,192700,1339557865,4300,4300,4300,4300,0
|
|
20231127,192600,1339557865,4300,4300,4300,4300,0
|
|
20231127,192500,1339557865,4300,4300,4300,4300,0
|
|
20231127,192400,1339557865,4300,4300,4300,4300,0
|
|
20231127,192300,1339557865,4300,4300,4300,4300,0
|
|
20231127,192200,1339557865,4300,4300,4300,4300,0
|
|
20231127,192100,1339557865,4300,4300,4300,4300,0
|
|
20231127,192000,1339557865,4300,4300,4300,4300,0
|
|
20231127,191900,1339557865,4300,4300,4300,4300,0
|
|
20231127,191800,1339557865,4300,4300,4300,4300,0
|
|
20231127,191700,1339557865,4300,4300,4300,4300,0
|
|
20231127,191600,1339557865,4300,4300,4300,4300,0
|
|
20231127,191500,1339557865,4300,4300,4300,4300,0
|
|
20231127,191400,1339557865,4300,4300,4300,4300,0
|
|
20231127,191300,1339557865,4300,4300,4300,4300,0
|
|
20231127,191200,1339557865,4300,4300,4300,4300,1309
|
|
20231127,191100,1339557865,4300,4300,4300,4300,0
|
|
20231127,191000,1339557865,4300,4300,4300,4300,0
|
|
20231127,190900,1339557865,4300,4300,4300,4300,0
|
|
20231127,190800,1339557865,4300,4300,4300,4300,0
|
|
20231127,190700,1339557865,4300,4300,4300,4300,0
|
|
20231127,190600,1339557865,4300,4300,4300,4300,0
|
|
20231127,190500,1339557865,4300,4300,4300,4300,0
|
|
20231127,190400,1339557865,4300,4300,4300,4300,0
|
|
20231127,190300,1339557865,4300,4300,4300,4300,0
|
|
20231127,190200,1339557865,4300,4300,4300,4300,0
|
|
20231127,190100,1339557865,4300,4300,4300,4300,0
|
|
20231127,190000,1339557865,4300,4300,4300,4300,0
|
|
20231127,185900,1339557865,4300,4300,4300,4300,0
|
|
20231127,185800,1339557865,4300,4300,4300,4300,0
|
|
20231127,185700,1339557865,4300,4300,4300,4300,0
|
|
20231127,185600,1339557865,4300,4300,4300,4300,0
|
|
20231127,185500,1339557865,4300,4300,4300,4300,0
|
|
20231127,185400,1339557865,4300,4300,4300,4300,0
|
|
20231127,185300,1339557865,4300,4300,4300,4300,0
|
|
20231127,185200,1339557865,4300,4300,4300,4300,0
|
|
20231127,185100,1339557865,4300,4300,4300,4300,0
|
|
20231127,185000,1339557865,4300,4300,4300,4300,0
|
|
20231127,184900,1339557865,4300,4300,4300,4300,0
|
|
20231127,184800,1339557865,4300,4300,4300,4300,0
|
|
20231127,184700,1339557865,4300,4300,4300,4300,0
|
|
20231127,184600,1339557865,4300,4300,4300,4300,0
|
|
20231127,184500,1339557865,4300,4300,4300,4300,0
|
|
20231127,184400,1339557865,4300,4300,4300,4300,0
|
|
20231127,184300,1339557865,4300,4300,4300,4300,0
|
|
20231127,184200,1339557865,4300,4300,4300,4300,1309
|
|
20231127,184100,1339557865,4300,4300,4300,4300,0
|
|
20231127,184000,1339557865,4300,4300,4300,4300,0
|
|
20231127,183900,1339557865,4300,4300,4300,4300,0
|
|
20231127,183800,1339557865,4300,4300,4300,4300,0
|
|
20231127,183700,1339557865,4300,4300,4300,4300,0
|
|
20231127,183600,1339557865,4300,4300,4300,4300,0
|
|
20231127,183500,1339557865,4300,4300,4300,4300,0
|
|
20231127,183400,1339557865,4300,4300,4300,4300,0
|
|
20231127,183300,1339557865,4300,4300,4300,4300,0
|
|
20231127,183200,1339557865,4300,4300,4300,4300,0
|
|
20231127,183100,1339557865,4300,4300,4300,4300,0
|
|
20231127,183000,1339557865,4300,4300,4300,4300,0
|
|
20231127,182900,1339557865,4300,4300,4300,4300,0
|
|
20231127,182800,1339557865,4300,4300,4300,4300,0
|
|
20231127,182700,1339557865,4300,4300,4300,4300,0
|
|
20231127,182600,1339557865,4300,4300,4300,4300,0
|
|
20231127,182500,1339557865,4300,4300,4300,4300,0
|
|
20231127,182400,1339557865,4300,4300,4300,4300,0
|
|
20231127,182300,1339557865,4300,4300,4300,4300,0
|
|
20231127,182200,1339557865,4300,4300,4300,4300,0
|
|
20231127,182100,1339557865,4300,4300,4300,4300,0
|
|
20231127,182000,1339557865,4300,4300,4300,4300,0
|
|
20231127,181900,1339557865,4300,4300,4300,4300,0
|
|
20231127,181800,1339557865,4300,4300,4300,4300,0
|
|
20231127,181700,1339557865,4300,4300,4300,4300,0
|
|
20231127,181600,1339557865,4300,4300,4300,4300,0
|
|
20231127,181500,1339557865,4300,4300,4300,4300,0
|
|
20231127,181400,1339557865,4300,4300,4300,4300,0
|
|
20231127,181300,1339557865,4300,4300,4300,4300,0
|
|
20231127,181200,1339557865,4300,4300,4300,4300,1309
|
|
20231127,181100,1339557865,4300,4300,4300,4300,0
|
|
20231127,181000,1339557865,4300,4300,4300,4300,0
|
|
20231127,180900,1339557865,4300,4300,4300,4300,0
|
|
20231127,180800,1339557865,4300,4300,4300,4300,0
|
|
20231127,180700,1339557865,4300,4300,4300,4300,0
|
|
20231127,180600,1339557865,4300,4300,4300,4300,0
|
|
20231127,180500,1339557865,4300,4300,4300,4300,0
|
|
20231127,180400,1339557865,4300,4300,4300,4300,0
|
|
20231127,180300,1339557865,4300,4300,4300,4300,0
|
|
20231127,180200,1339557865,4300,4300,4300,4300,0
|
|
20231127,180100,1339557865,4300,4300,4300,4300,0
|
|
20231127,180000,1339557865,4300,4300,4300,4300,0
|
|
20231127,175900,1339557865,4300,4300,4300,4300,0
|
|
20231127,175800,1339557865,4300,4300,4300,4300,0
|
|
20231127,175700,1339557865,4300,4300,4300,4300,0
|
|
20231127,175600,1339557865,4300,4300,4300,4300,0
|
|
20231127,175500,1339557865,4300,4300,4300,4300,0
|
|
20231127,175400,1339557865,4300,4300,4300,4300,0
|
|
20231127,175300,1339557865,4300,4300,4300,4300,0
|
|
20231127,175200,1339557865,4300,4300,4300,4300,0
|
|
20231127,175100,1339557865,4300,4300,4300,4300,0
|
|
20231127,175000,1339557865,4300,4300,4300,4300,0
|
|
20231127,174900,1339557865,4300,4300,4300,4300,0
|
|
20231127,174800,1339557865,4300,4300,4300,4300,0
|
|
20231127,174700,1339557865,4300,4300,4300,4300,0
|
|
20231127,174600,1339557865,4300,4300,4300,4300,0
|
|
20231127,174500,1339557865,4300,4300,4300,4300,0
|
|
20231127,174400,1339557865,4300,4300,4300,4300,0
|
|
20231127,174300,1339557865,4300,4300,4300,4300,0
|
|
20231127,174200,1339557865,4300,4300,4300,4300,1309
|
|
20231127,174100,1339557865,4300,4300,4300,4300,0
|
|
20231127,174000,1339557865,4300,4300,4300,4300,0
|
|
20231127,173900,1339557865,4300,4300,4300,4300,0
|
|
20231127,173800,1339557865,4300,4300,4300,4300,0
|
|
20231127,173700,1339557865,4300,4300,4300,4300,0
|
|
20231127,173600,1339557865,4300,4300,4300,4300,0
|
|
20231127,173500,1339557865,4300,4300,4300,4300,0
|
|
20231127,173400,1339557865,4300,4300,4300,4300,0
|
|
20231127,173300,1339557865,4300,4300,4300,4300,0
|
|
20231127,173200,1339557865,4300,4300,4300,4300,0
|
|
20231127,173100,1339557865,4300,4300,4300,4300,0
|
|
20231127,173000,1339557865,4300,4300,4300,4300,0
|
|
20231127,172900,1339557865,4300,4300,4300,4300,0
|
|
20231127,172800,1339557865,4300,4300,4300,4300,0
|
|
20231127,172700,1339557865,4300,4300,4300,4300,0
|
|
20231127,172600,1339557865,4300,4300,4300,4300,0
|
|
20231127,172500,1339557865,4300,4300,4300,4300,0
|
|
20231127,172400,1339557865,4300,4300,4300,4300,0
|
|
20231127,172300,1339557865,4300,4300,4300,4300,0
|
|
20231127,172200,1339557865,4300,4300,4300,4300,0
|
|
20231127,172100,1339557865,4300,4300,4300,4300,0
|
|
20231127,172000,1339557865,4300,4300,4300,4300,0
|
|
20231127,171900,1339557865,4300,4300,4300,4300,0
|
|
20231127,171800,1339557865,4300,4300,4300,4300,0
|
|
20231127,171700,1339557865,4300,4300,4300,4300,0
|
|
20231127,171600,1339557865,4300,4300,4300,4300,0
|
|
20231127,171500,1339557865,4300,4300,4300,4300,0
|
|
20231127,171400,1339557865,4300,4300,4300,4300,0
|
|
20231127,171300,1339557865,4300,4300,4300,4300,0
|
|
20231127,171200,1339557865,4300,4300,4300,4300,1309
|
|
20231127,171100,1339557865,4300,4300,4300,4300,0
|
|
20231127,171000,1339557865,4300,4300,4300,4300,0
|
|
20231127,170900,1339557865,4300,4300,4300,4300,0
|
|
20231127,170800,1339557865,4300,4300,4300,4300,0
|
|
20231127,170700,1339557865,4300,4300,4300,4300,0
|
|
20231127,170600,1339557865,4300,4300,4300,4300,0
|
|
20231127,170500,1339557865,4300,4300,4300,4300,0
|
|
20231127,170400,1339557865,4300,4300,4300,4300,0
|
|
20231127,170300,1339557865,4300,4300,4300,4300,0
|
|
20231127,170200,1339557865,4300,4300,4300,4300,0
|
|
20231127,170100,1339557865,4300,4300,4300,4300,0
|
|
20231127,170000,1339557865,4300,4300,4300,4300,0
|
|
20231127,165900,1339557865,4300,4300,4300,4300,0
|
|
20231127,165800,1339557865,4300,4300,4300,4300,0
|
|
20231127,165700,1339557865,4300,4300,4300,4300,0
|
|
20231127,165600,1339557865,4300,4300,4300,4300,0
|
|
20231127,165500,1339557865,4300,4300,4300,4300,0
|
|
20231127,165400,1339557865,4300,4300,4300,4300,0
|
|
20231127,165300,1339557865,4300,4300,4300,4300,0
|
|
20231127,165200,1339557865,4300,4300,4300,4300,0
|
|
20231127,165100,1339557865,4300,4300,4300,4300,0
|
|
20231127,165000,1339557865,4300,4300,4300,4300,0
|
|
20231127,164900,1339557865,4300,4300,4300,4300,0
|
|
20231127,164800,1339557865,4300,4300,4300,4300,0
|
|
20231127,164700,1339557865,4300,4300,4300,4300,0
|
|
20231127,164600,1339557865,4300,4300,4300,4300,0
|
|
20231127,164500,1339557865,4300,4300,4300,4300,0
|
|
20231127,164400,1339557865,4300,4300,4300,4300,0
|
|
20231127,164300,1339557865,4300,4300,4300,4300,0
|
|
20231127,164200,1339557865,4300,4300,4300,4300,1309
|
|
20231127,164100,1339557865,4300,4300,4300,4300,0
|
|
20231127,164000,1339557865,4300,4300,4300,4300,0
|
|
20231127,163900,1339557865,4300,4300,4300,4300,0
|
|
20231127,163800,1339557865,4300,4300,4300,4300,0
|
|
20231127,163700,1339557865,4300,4300,4300,4300,0
|
|
20231127,163600,1339557865,4300,4300,4300,4300,0
|
|
20231127,163500,1339557865,4300,4300,4300,4300,0
|
|
20231127,163400,1339557865,4300,4300,4300,4300,0
|
|
20231127,163300,1339557865,4300,4300,4300,4300,0
|
|
20231127,163200,1339557865,4300,4300,4300,4300,0
|
|
20231127,163100,1339557865,4300,4300,4300,4300,0
|
|
20231127,163000,1339557865,4300,4300,4300,4300,0
|
|
20231127,162900,1339557865,4300,4300,4300,4300,0
|
|
20231127,162800,1339557865,4300,4300,4300,4300,0
|
|
20231127,162700,1339557865,4300,4300,4300,4300,0
|
|
20231127,162600,1339557865,4300,4300,4300,4300,0
|
|
20231127,162500,1339557865,4300,4300,4300,4300,0
|
|
20231127,162400,1339557865,4300,4300,4300,4300,0
|
|
20231127,162300,1339557865,4300,4300,4300,4300,0
|
|
20231127,162200,1339557865,4300,4300,4300,4300,0
|
|
20231127,162100,1339557865,4300,4300,4300,4300,0
|
|
20231127,162000,1339557865,4300,4300,4300,4300,0
|
|
20231127,161900,1339557865,4300,4300,4300,4300,0
|
|
20231127,161800,1339557865,4300,4300,4300,4300,0
|
|
20231127,161700,1339557865,4300,4300,4300,4300,0
|
|
20231127,161600,1339557865,4300,4300,4300,4300,0
|
|
20231127,161500,1339557865,4300,4300,4300,4300,0
|
|
20231127,161400,1339557865,4300,4300,4300,4300,0
|
|
20231127,161300,1339557865,4300,4300,4300,4300,0
|
|
20231127,161200,1339557865,4300,4300,4300,4300,1309
|
|
20231127,161100,1339557865,4300,4300,4300,4300,0
|
|
20231127,161000,1339557865,4300,4300,4300,4300,0
|
|
20231127,160900,1339557865,4300,4300,4300,4300,0
|
|
20231127,160800,1339557865,4300,4300,4300,4300,0
|
|
20231127,160700,1339557865,4300,4300,4300,4300,0
|
|
20231127,160600,1339557865,4300,4300,4300,4300,0
|
|
20231127,160500,1339557865,4300,4300,4300,4300,0
|
|
20231127,160400,1339557865,4300,4300,4300,4300,0
|
|
20231127,160300,1339557865,4300,4300,4300,4300,0
|
|
20231127,160200,1339557865,4300,4300,4300,4300,0
|
|
20231127,160100,1339557865,4300,4300,4300,4300,0
|
|
20231127,160000,1339557865,4300,4300,4300,4300,0
|
|
20231127,155900,1339557865,4300,4300,4300,4300,0
|
|
20231127,155800,1339557865,4300,4300,4300,4300,0
|
|
20231127,155700,1339557865,4300,4300,4300,4300,0
|
|
20231127,155600,1339557865,4300,4300,4300,4300,0
|
|
20231127,155500,1339557865,4300,4300,4300,4300,0
|
|
20231127,155400,1339557865,4300,4300,4300,4300,0
|
|
20231127,155300,1339557865,4300,4300,4300,4300,0
|
|
20231127,155200,1339557865,4300,4300,4300,4300,0
|
|
20231127,155100,1339557865,4300,4300,4300,4300,0
|
|
20231127,155000,1339557865,4300,4300,4300,4300,0
|
|
20231127,154900,1339557865,4300,4300,4300,4300,0
|
|
20231127,154800,1339557865,4300,4300,4300,4300,0
|
|
20231127,154700,1339557865,4300,4300,4300,4300,0
|
|
20231127,154600,1339557865,4300,4300,4300,4300,0
|
|
20231127,154500,1339557865,4300,4300,4300,4300,0
|
|
20231127,154400,1339557865,4300,4300,4300,4300,0
|
|
20231127,154300,1339557865,4300,4300,4300,4300,0
|
|
20231127,154200,1339557865,4300,4300,4300,4300,1309
|
|
20231127,154100,1339557865,4300,4300,4300,4300,0
|
|
20231127,154000,1339557865,4300,4300,4300,4300,0
|
|
20231127,153900,1339557865,4300,4300,4300,4300,0
|
|
20231127,153800,1339557865,4300,4300,4300,4300,0
|
|
20231127,153700,1339557865,4300,4300,4300,4300,0
|
|
20231127,153600,1339557865,4300,4300,4300,4300,0
|
|
20231127,153500,1339557865,4300,4300,4300,4300,0
|
|
20231127,153400,1339557865,4300,4300,4300,4300,0
|
|
20231127,153300,1339557865,4300,4300,4300,4300,0
|
|
20231127,153200,1339557865,4300,4300,4300,4300,0
|
|
20231127,153100,1339557865,4300,4300,4300,4300,0
|
|
20231127,153000,1339557865,4300,4300,4300,4300,1309
|
|
20231127,152900,1333929165,4295,4295,4295,4295,0
|
|
20231127,152800,1333929165,4295,4295,4295,4295,0
|
|
20231127,152700,1333929165,4295,4295,4295,4295,0
|
|
20231127,152600,1333929165,4295,4295,4295,4295,0
|
|
20231127,152500,1333929165,4295,4295,4295,4295,0
|
|
20231127,152400,1333929165,4295,4295,4295,4295,0
|
|
20231127,152300,1333929165,4295,4295,4295,4295,0
|
|
20231127,152200,1333929165,4295,4295,4295,4295,0
|
|
20231127,152100,1333929165,4295,4295,4295,4295,0
|
|
20231127,152000,1333929165,4295,4295,4295,4295,0
|
|
20231127,151900,1333929165,4295,4280,4295,4270,5666
|
|
20231127,151800,1309639155,4280,4270,4280,4265,2504
|
|
20231127,151700,1298957035,4270,4265,4270,4265,42
|
|
20231127,151600,1298777850,4270,4275,4275,4265,104
|
|
20231127,151500,1298334030,4280,4275,4280,4275,527
|
|
20231127,151400,1296079725,4275,4275,4275,4270,971
|
|
20231127,151300,1291931765,4275,4270,4275,4270,366
|
|
20231127,151200,1290367260,4270,4275,4275,4270,775
|
|
20231127,151100,1287056240,4270,4280,4280,4270,27
|
|
20231127,151000,1286940725,4280,4280,4280,4275,304
|
|
20231127,150900,1285641045,4280,4280,4280,4280,52
|
|
20231127,150800,1285418485,4280,4280,4280,4280,254
|
|
20231127,150700,1284331365,4280,4280,4280,4280,0
|
|
20231127,150600,1284331365,4280,4270,4280,4270,1126
|
|
20231127,150500,1279515905,4270,4265,4270,4265,328
|
|
20231127,150400,1278116825,4265,4265,4265,4255,255
|
|
20231127,150300,1277031490,4265,4270,4270,4250,1469
|
|
20231127,150200,1270782850,4270,4255,4270,4255,4656
|
|
20231127,150100,1250971270,4255,4255,4265,4255,2947
|
|
20231127,150000,1238430990,4255,4260,4260,4255,1302
|
|
20231127,145900,1232884970,4260,4265,4270,4260,254
|
|
20231127,145800,1231802735,4265,4265,4265,4265,3
|
|
20231127,145700,1231789940,4260,4265,4265,4260,132
|
|
20231127,145600,1231227220,4260,4275,4280,4260,261
|
|
20231127,145500,1230115295,4260,4260,4260,4260,201
|
|
20231127,145400,1229259035,4260,4280,4280,4260,325
|
|
20231127,145300,1227868480,4280,4280,4280,4280,0
|
|
20231127,145200,1227868480,4280,4280,4280,4280,0
|
|
20231127,145100,1227868480,4280,4275,4280,4275,15
|
|
20231127,145000,1227804285,4275,4280,4280,4275,206
|
|
20231127,144900,1226922615,4280,4275,4280,4275,2
|
|
20231127,144800,1226914060,4285,4275,4285,4275,50
|
|
20231127,144700,1226700100,4275,4260,4275,4260,725
|
|
20231127,144600,1223606430,4260,4255,4260,4255,54
|
|
20231127,144500,1223376645,4245,4245,4245,4245,303
|
|
20231127,144400,1222090410,4245,4245,4245,4245,3539
|
|
20231127,144300,1207067355,4245,4245,4245,4245,0
|
|
20231127,144200,1207067355,4245,4255,4255,4245,1366
|
|
20231127,144100,1201267480,4260,4260,4260,4260,0
|
|
20231127,144000,1201267480,4260,4260,4260,4260,201
|
|
20231127,143900,1200411220,4250,4250,4250,4250,200
|
|
20231127,143800,1199561220,4245,4245,4245,4245,69
|
|
20231127,143700,1199268315,4250,4250,4250,4250,304
|
|
20231127,143600,1197976315,4250,4250,4250,4250,250
|
|
20231127,143500,1196913815,4250,4250,4260,4250,766
|
|
20231127,143400,1193658145,4255,4255,4255,4255,737
|
|
20231127,143300,1190522210,4255,4255,4255,4255,0
|
|
20231127,143200,1190522210,4255,4255,4255,4255,488
|
|
20231127,143100,1188445770,4260,4255,4260,4255,2382
|
|
20231127,143000,1178310340,4255,4250,4255,4250,14
|
|
20231127,142900,1178250795,4250,4255,4255,4250,707
|
|
20231127,142800,1175245010,4255,4255,4255,4255,50
|
|
20231127,142700,1175032260,4255,4255,4255,4255,0
|
|
20231127,142600,1175032260,4255,4260,4260,4255,380
|
|
20231127,142500,1173415355,4255,4260,4260,4255,616
|
|
20231127,142400,1170794000,4260,4260,4270,4260,50
|
|
20231127,142300,1170580990,4260,4260,4260,4260,2
|
|
20231127,142200,1170572470,4260,4260,4260,4260,61
|
|
20231127,142100,1170312610,4260,4260,4260,4255,649
|
|
20231127,142000,1167549870,4255,4260,4260,4250,3600
|
|
20231127,141900,1152231940,4260,4260,4260,4260,20
|
|
20231127,141800,1152146740,4270,4270,4270,4260,1557
|
|
20231127,141700,1145502465,4270,4270,4270,4270,22
|
|
20231127,141600,1145408525,4270,4270,4270,4270,402
|
|
20231127,141500,1143691985,4270,4270,4270,4270,112
|
|
20231127,141400,1143213745,4290,4290,4290,4280,376
|
|
20231127,141300,1141601425,4295,4295,4295,4295,3
|
|
20231127,141200,1141588540,4285,4295,4295,4285,10
|
|
20231127,141100,1141545610,4290,4275,4290,4275,319
|
|
20231127,141000,1140178825,4275,4265,4275,4265,5016
|
|
20231127,140900,1118761085,4265,4265,4265,4265,1377
|
|
20231127,140800,1112888180,4265,4265,4265,4265,462
|
|
20231127,140700,1110917750,4265,4265,4265,4265,451
|
|
20231127,140600,1108994235,4265,4265,4265,4265,355
|
|
20231127,140500,1107480160,4255,4255,4255,4255,3318
|
|
20231127,140400,1093362070,4255,4260,4260,4255,1237
|
|
20231127,140300,1088093450,4265,4260,4265,4260,783
|
|
20231127,140200,1084754455,4265,4260,4265,4260,560
|
|
20231127,140100,1082367855,4270,4270,4270,4270,200
|
|
20231127,140000,1081513855,4260,4260,4260,4260,301
|
|
20231127,135900,1080231595,4265,4265,4275,4260,5736
|
|
20231127,135800,1055774145,4265,4270,4270,4265,361
|
|
20231127,135700,1054233310,4270,4270,4270,4270,0
|
|
20231127,135600,1054233310,4270,4270,4270,4270,92
|
|
20231127,135500,1053840470,4270,4270,4270,4270,2027
|
|
20231127,135400,1045185180,4275,4275,4275,4275,234
|
|
20231127,135300,1044184830,4270,4275,4275,4270,2500
|
|
20231127,135200,1033500870,4285,4280,4285,4280,25
|
|
20231127,135100,1033393855,4280,4280,4280,4280,26
|
|
20231127,135000,1033282575,4285,4285,4285,4285,0
|
|
20231127,134900,1033282575,4285,4285,4285,4285,0
|
|
20231127,134800,1033282575,4285,4285,4285,4285,0
|
|
20231127,134700,1033282575,4285,4280,4285,4280,648
|
|
20231127,134600,1030509110,4290,4285,4290,4285,72
|
|
20231127,134500,1030200340,4280,4280,4280,4280,81
|
|
20231127,134400,1029853660,4280,4280,4280,4280,233
|
|
20231127,134300,1028856420,4280,4280,4280,4275,667
|
|
20231127,134200,1026004715,4285,4285,4285,4285,0
|
|
20231127,134100,1026004715,4285,4285,4285,4285,0
|
|
20231127,134000,1026004715,4285,4285,4285,4285,313
|
|
20231127,133900,1024663510,4290,4290,4290,4290,22
|
|
20231127,133800,1024569130,4280,4280,4280,4280,1
|
|
20231127,133700,1024564850,4290,4290,4290,4290,0
|
|
20231127,133600,1024564850,4290,4290,4290,4290,0
|
|
20231127,133500,1024564850,4290,4275,4290,4275,955
|
|
20231127,133400,1020472465,4280,4285,4285,4280,88
|
|
20231127,133300,1020095715,4280,4285,4285,4280,100
|
|
20231127,133200,1019667655,4285,4290,4290,4285,41
|
|
20231127,133100,1019491860,4290,4290,4290,4290,41
|
|
20231127,133000,1019315970,4290,4290,4290,4290,5
|
|
20231127,132900,1019294520,4290,4290,4290,4290,22
|
|
20231127,132800,1019200140,4285,4285,4285,4285,0
|
|
20231127,132700,1019200140,4285,4285,4285,4285,5
|
|
20231127,132600,1019178715,4290,4290,4290,4290,0
|
|
20231127,132500,1019178715,4290,4290,4290,4290,0
|
|
20231127,132400,1019178715,4290,4280,4290,4280,18
|
|
20231127,132300,1019101575,4280,4280,4280,4280,69
|
|
20231127,132200,1018806255,4290,4285,4290,4275,116
|
|
20231127,132100,1018309765,4295,4295,4295,4295,0
|
|
20231127,132000,1018309765,4295,4295,4295,4295,10
|
|
20231127,131900,1018266815,4295,4295,4295,4290,83
|
|
20231127,131800,1017910580,4290,4280,4290,4280,2932
|
|
20231127,131700,1005354620,4280,4280,4280,4280,500
|
|
20231127,131600,1003214620,4270,4270,4270,4270,0
|
|
20231127,131500,1003214620,4270,4275,4275,4270,886
|
|
20231127,131400,999431165,4275,4270,4275,4270,1372
|
|
20231127,131300,993567975,4270,4270,4270,4270,3359
|
|
20231127,131200,979225045,4275,4280,4280,4275,1255
|
|
20231127,131100,973859635,4285,4285,4285,4285,1
|
|
20231127,131000,973855350,4285,4285,4285,4285,1
|
|
20231127,130900,973851065,4285,4285,4285,4285,3
|
|
20231127,130800,973838210,4280,4280,4280,4280,0
|
|
20231127,130700,973838210,4280,4280,4280,4280,30
|
|
20231127,130600,973709810,4280,4280,4280,4280,0
|
|
20231127,130500,973709810,4280,4280,4280,4280,20
|
|
20231127,130400,973624210,4280,4280,4280,4280,88
|
|
20231127,130300,973247570,4275,4285,4285,4275,3727
|
|
20231127,130200,957311725,4295,4285,4295,4285,20
|
|
20231127,130100,957225925,4295,4295,4295,4295,0
|
|
20231127,130000,957225925,4295,4295,4295,4295,0
|
|
20231127,125900,957225925,4295,4295,4295,4295,0
|
|
20231127,125800,957225925,4295,4280,4295,4280,11
|
|
20231127,125700,957178830,4280,4285,4285,4280,179
|
|
20231127,125600,956412600,4280,4280,4280,4275,43
|
|
20231127,125500,956228735,4280,4280,4280,4280,813
|
|
20231127,125400,952749095,4280,4285,4285,4280,2986
|
|
20231127,125300,939968960,4285,4285,4285,4285,17
|
|
20231127,125200,939896115,4280,4280,4280,4280,0
|
|
20231127,125100,939896115,4280,4290,4290,4280,2815
|
|
20231127,125000,927847855,4280,4280,4280,4280,17
|
|
20231127,124900,927775095,4280,4280,4280,4280,1201
|
|
20231127,124800,922634815,4280,4280,4280,4280,481
|
|
20231127,124700,920576135,4280,4280,4280,4280,2539
|
|
20231127,124600,909709215,4290,4285,4290,4285,1195
|
|
20231127,124500,904588140,4285,4290,4290,4285,1036
|
|
20231127,124400,900143880,4285,4285,4285,4285,1572
|
|
20231127,124300,893407860,4285,4290,4295,4285,1190
|
|
20231127,124200,888303505,4290,4290,4290,4290,10
|
|
20231127,124100,888260605,4295,4295,4305,4295,269
|
|
20231127,124000,887104930,4310,4310,4310,4310,0
|
|
20231127,123900,887104930,4310,4295,4310,4295,15
|
|
20231127,123800,887040460,4290,4295,4295,4290,119
|
|
20231127,123700,886529880,4310,4310,4310,4310,0
|
|
20231127,123600,886529880,4310,4310,4310,4310,92
|
|
20231127,123500,886133360,4300,4295,4310,4295,669
|
|
20231127,123400,883259850,4310,4310,4310,4310,10
|
|
20231127,123300,883216750,4310,4310,4310,4310,0
|
|
20231127,123200,883216750,4310,4310,4310,4310,0
|
|
20231127,123100,883216750,4310,4300,4310,4300,31
|
|
20231127,123000,883083420,4310,4305,4310,4295,797
|
|
20231127,122900,879659255,4305,4305,4305,4305,9
|
|
20231127,122800,879620510,4305,4305,4310,4305,18
|
|
20231127,122700,879543005,4305,4300,4305,4300,2
|
|
20231127,122600,879534400,4310,4300,4310,4300,15
|
|
20231127,122500,879469855,4300,4300,4300,4300,22
|
|
20231127,122400,879375255,4300,4300,4300,4300,10
|
|
20231127,122300,879332255,4300,4300,4300,4300,0
|
|
20231127,122200,879332255,4300,4300,4300,4300,2
|
|
20231127,122100,879323655,4305,4305,4305,4305,3
|
|
20231127,122000,879310740,4295,4295,4295,4295,55
|
|
20231127,121900,879074515,4300,4305,4305,4300,17
|
|
20231127,121800,879001395,4305,4305,4305,4305,0
|
|
20231127,121700,879001395,4305,4310,4310,4305,25
|
|
20231127,121600,878893765,4310,4305,4320,4305,1326
|
|
20231127,121500,873165695,4305,4305,4310,4305,17
|
|
20231127,121400,873092505,4310,4310,4310,4300,51
|
|
20231127,121300,872872710,4310,4310,4310,4310,0
|
|
20231127,121200,872872710,4310,4310,4310,4310,0
|
|
20231127,121100,872872710,4310,4310,4310,4310,5
|
|
20231127,121000,872851160,4300,4300,4300,4300,8
|
|
20231127,120900,872816760,4300,4300,4300,4300,220
|
|
20231127,120800,871870760,4300,4300,4300,4300,0
|
|
20231127,120700,871870760,4300,4305,4305,4300,172
|
|
20231127,120600,871131050,4305,4305,4305,4305,0
|
|
20231127,120500,871131050,4305,4305,4310,4305,165
|
|
20231127,120400,870420225,4310,4310,4310,4310,30
|
|
20231127,120300,870290925,4320,4320,4320,4320,0
|
|
20231127,120200,870290925,4320,4320,4320,4320,5
|
|
20231127,120100,870269325,4310,4310,4310,4310,0
|
|
20231127,120000,870269325,4310,4310,4310,4310,22
|
|
20231127,115900,870174505,4310,4310,4310,4310,0
|
|
20231127,115800,870174505,4310,4305,4310,4305,66
|
|
20231127,115700,869890325,4305,4305,4305,4305,5
|
|
20231127,115600,869868800,4310,4310,4310,4310,10
|
|
20231127,115500,869825700,4315,4315,4320,4310,87
|
|
20231127,115400,869450525,4315,4320,4320,4310,544
|
|
20231127,115300,867100640,4320,4320,4320,4320,211
|
|
20231127,115200,866189120,4320,4320,4320,4320,200
|
|
20231127,115100,865325120,4315,4315,4315,4315,130
|
|
20231127,115000,864764170,4320,4290,4320,4290,2496
|
|
20231127,114900,854015355,4300,4300,4300,4300,475
|
|
20231127,114800,851972855,4300,4300,4300,4300,501
|
|
20231127,114700,849818555,4280,4280,4280,4280,10
|
|
20231127,114600,849775755,4300,4300,4300,4300,0
|
|
20231127,114500,849775755,4300,4295,4300,4295,11
|
|
20231127,114400,849728505,4275,4300,4300,4275,5024
|
|
20231127,114300,828234565,4285,4285,4285,4285,136
|
|
20231127,114200,827651805,4300,4300,4300,4300,10
|
|
20231127,114100,827608805,4280,4285,4285,4280,678
|
|
20231127,114000,824706925,4300,4300,4300,4300,1
|
|
20231127,113900,824702625,4285,4285,4285,4285,8
|
|
20231127,113800,824668345,4285,4285,4285,4285,48
|
|
20231127,113700,824462665,4285,4285,4285,4285,300
|
|
20231127,113600,823177165,4285,4290,4290,4285,88
|
|
20231127,113500,822799800,4300,4290,4300,4290,16
|
|
20231127,113400,822731140,4290,4300,4300,4290,502
|
|
20231127,113300,820577545,4285,4285,4285,4285,4
|
|
20231127,113200,820560405,4305,4305,4305,4305,0
|
|
20231127,113100,820560405,4305,4305,4305,4305,0
|
|
20231127,113000,820560405,4305,4290,4305,4285,29
|
|
20231127,112900,820436075,4285,4285,4285,4285,8
|
|
20231127,112800,820401795,4275,4300,4300,4275,402
|
|
20231127,112700,818683195,4275,4295,4295,4270,35479
|
|
20231127,112600,667013510,4295,4295,4295,4295,41
|
|
20231127,112500,666837415,4295,4300,4300,4295,1040
|
|
20231127,112400,662370380,4305,4295,4305,4295,75
|
|
20231127,112300,662047965,4310,4310,4310,4310,1
|
|
20231127,112200,662043655,4295,4300,4300,4295,1484
|
|
20231127,112100,655669870,4310,4310,4310,4310,20
|
|
20231127,112000,655583670,4305,4300,4305,4300,104
|
|
20231127,111900,655136440,4300,4295,4300,4295,76
|
|
20231127,111800,654809725,4300,4300,4300,4295,9
|
|
20231127,111700,654771055,4295,4295,4295,4295,100
|
|
20231127,111600,654341555,4295,4300,4300,4295,80
|
|
20231127,111500,653997570,4300,4305,4305,4300,23
|
|
20231127,111400,653898640,4305,4305,4305,4305,25
|
|
20231127,111300,653791015,4310,4295,4310,4295,221
|
|
20231127,111200,652839815,4295,4305,4305,4295,448
|
|
20231127,111100,650911195,4305,4305,4305,4305,0
|
|
20231127,111000,650911195,4305,4305,4305,4305,243
|
|
20231127,110900,649865080,4295,4290,4295,4290,625
|
|
20231127,110800,647180740,4290,4290,4290,4290,712
|
|
20231127,110700,644126260,4290,4295,4295,4290,3581
|
|
20231127,110600,628755960,4295,4310,4310,4295,10146
|
|
20231127,110500,585105895,4315,4310,4315,4310,128
|
|
20231127,110400,584553715,4310,4310,4310,4310,337
|
|
20231127,110300,583101245,4310,4320,4320,4310,432
|
|
20231127,110200,581239075,4310,4310,4310,4310,0
|
|
20231127,110100,581239075,4310,4320,4320,4310,77
|
|
20231127,110000,580906515,4310,4310,4310,4310,223
|
|
20231127,105900,579945385,4310,4310,4310,4310,8
|
|
20231127,105800,579910905,4310,4310,4310,4310,248
|
|
20231127,105700,578842025,4315,4315,4315,4315,10
|
|
20231127,105600,578798875,4315,4315,4315,4315,0
|
|
20231127,105500,578798875,4315,4315,4315,4315,1000
|
|
20231127,105400,574483875,4320,4320,4320,4320,92
|
|
20231127,105300,574086435,4320,4320,4320,4320,8
|
|
20231127,105200,574051875,4320,4320,4320,4320,110
|
|
20231127,105100,573576675,4325,4325,4325,4325,0
|
|
20231127,105000,573576675,4325,4325,4325,4325,73
|
|
20231127,104900,573260950,4325,4325,4325,4325,85
|
|
20231127,104800,572893325,4325,4325,4325,4320,567
|
|
20231127,104700,570441055,4335,4335,4335,4335,0
|
|
20231127,104600,570441055,4335,4335,4335,4335,0
|
|
20231127,104500,570441055,4335,4330,4335,4325,336
|
|
20231127,104400,568986540,4330,4320,4335,4320,2747
|
|
20231127,104300,557107580,4310,4310,4310,4310,6629
|
|
20231127,104200,528536590,4320,4320,4320,4320,121
|
|
20231127,104100,528013870,4310,4310,4310,4310,50
|
|
20231127,104000,527798370,4320,4315,4320,4310,2498
|
|
20231127,103900,517024530,4315,4315,4315,4315,622
|
|
20231127,103800,514340600,4305,4305,4305,4305,30
|
|
20231127,103700,514211450,4305,4305,4305,4305,1
|
|
20231127,103600,514207145,4305,4305,4305,4305,1
|
|
20231127,103500,514202840,4305,4305,4320,4305,56
|
|
20231127,103400,513961745,4320,4320,4320,4320,1000
|
|
20231127,103300,509641745,4320,4320,4320,4320,0
|
|
20231127,103200,509641745,4320,4320,4320,4320,10
|
|
20231127,103100,509598545,4310,4310,4315,4310,2602
|
|
20231127,103000,498371915,4310,4310,4310,4310,0
|
|
20231127,102900,498371915,4310,4300,4310,4300,692
|
|
20231127,102800,495390090,4300,4300,4300,4300,789
|
|
20231127,102700,491997390,4300,4300,4300,4300,10
|
|
20231127,102600,491954390,4305,4310,4310,4305,62
|
|
20231127,102500,491687230,4310,4310,4310,4310,80
|
|
20231127,102400,491342430,4310,4310,4310,4310,221
|
|
20231127,102300,490389920,4310,4300,4310,4300,10
|
|
20231127,102200,490346890,4300,4300,4300,4300,15
|
|
20231127,102100,490282390,4310,4310,4310,4310,1
|
|
20231127,102000,490278080,4310,4290,4310,4290,3352
|
|
20231127,101900,475850895,4290,4295,4295,4285,307
|
|
20231127,101800,474534615,4300,4300,4300,4300,758
|
|
20231127,101700,471275215,4290,4290,4290,4290,3
|
|
20231127,101600,471262345,4285,4285,4285,4285,3000
|
|
20231127,101500,458407345,4300,4290,4300,4285,3041
|
|
20231127,101400,445376310,4290,4300,4300,4290,2
|
|
20231127,101300,445367720,4300,4295,4300,4290,46
|
|
20231127,101200,445170260,4300,4295,4300,4295,15
|
|
20231127,101100,445105770,4290,4300,4300,4290,418
|
|
20231127,101000,443312400,4300,4290,4300,4290,38
|
|
20231127,100900,443149280,4305,4305,4305,4305,20
|
|
20231127,100800,443063180,4305,4305,4305,4305,60
|
|
20231127,100700,442804880,4300,4300,4300,4300,21
|
|
20231127,100600,442714580,4305,4305,4305,4305,10
|
|
20231127,100500,442671530,4305,4305,4305,4305,514
|
|
20231127,100400,440458760,4300,4300,4300,4300,567
|
|
20231127,100300,438020660,4280,4280,4290,4280,2850
|
|
20231127,100200,425821110,4300,4285,4300,4275,5787
|
|
20231127,100100,400996430,4285,4285,4285,4285,61
|
|
20231127,100000,400735045,4295,4300,4300,4290,336
|
|
20231127,095900,399293035,4295,4295,4295,4295,1583
|
|
20231127,095800,392494050,4300,4300,4300,4300,827
|
|
20231127,095700,388937950,4300,4300,4300,4300,431
|
|
20231127,095600,387084650,4305,4300,4310,4300,272
|
|
20231127,095500,385913730,4300,4300,4300,4300,2123
|
|
20231127,095400,376784830,4300,4300,4300,4300,330
|
|
20231127,095300,375365830,4300,4300,4300,4300,23
|
|
20231127,095200,375266930,4300,4300,4300,4300,46
|
|
20231127,095100,375069130,4300,4320,4320,4300,165
|
|
20231127,095000,374358890,4305,4305,4305,4305,7
|
|
20231127,094900,374328755,4305,4305,4305,4305,327
|
|
20231127,094800,372921020,4305,4305,4320,4305,1730
|
|
20231127,094700,365458370,4305,4310,4310,4305,30
|
|
20231127,094600,365329185,4325,4325,4325,4325,5
|
|
20231127,094500,365307560,4325,4325,4325,4325,367
|
|
20231127,094400,363720285,4300,4325,4330,4300,1917
|
|
20231127,094300,355470590,4325,4325,4325,4325,11
|
|
20231127,094200,355423015,4320,4300,4320,4300,1678
|
|
20231127,094100,348187770,4300,4300,4300,4300,25
|
|
20231127,094000,348080270,4300,4300,4300,4300,899
|
|
20231127,093900,344214570,4295,4295,4295,4295,961
|
|
20231127,093800,340087075,4295,4300,4300,4295,395
|
|
20231127,093700,338390545,4310,4315,4315,4295,602
|
|
20231127,093600,335800420,4315,4315,4315,4315,0
|
|
20231127,093500,335800420,4315,4295,4315,4295,28
|
|
20231127,093400,335679880,4310,4315,4315,4310,34
|
|
20231127,093300,335533175,4315,4320,4320,4315,24
|
|
20231127,093200,335429575,4300,4310,4320,4300,638
|
|
20231127,093100,332679645,4300,4310,4310,4300,18
|
|
20231127,093000,332602145,4300,4285,4300,4285,482
|
|
20231127,092900,330531060,4285,4285,4285,4285,9
|
|
20231127,092800,330492495,4300,4290,4300,4285,173
|
|
20231127,092700,329750630,4280,4295,4295,4280,741
|
|
20231127,092600,326573435,4300,4300,4300,4300,192
|
|
20231127,092500,325747835,4310,4300,4315,4300,2268
|
|
20231127,092400,315993770,4300,4315,4315,4300,549
|
|
20231127,092300,313628540,4315,4300,4315,4300,218
|
|
20231127,092200,312689925,4315,4295,4320,4285,4279
|
|
20231127,092100,294245700,4295,4285,4295,4285,168
|
|
20231127,092000,293525140,4280,4275,4280,4275,1163
|
|
20231127,091900,288548290,4275,4270,4280,4270,1047
|
|
20231127,091800,284071330,4270,4265,4280,4265,3553
|
|
20231127,091700,268909845,4265,4265,4280,4260,5314
|
|
20231127,091600,246226200,4255,4215,4270,4215,17272
|
|
20231127,091500,173310690,4020,4020,4020,4020,0
|
|
20231127,091400,173310690,4020,4270,4270,4020,11192
|
|
20231127,091300,126271350,4270,4285,4285,4270,887
|
|
20231127,091200,122473455,4280,4290,4290,4280,2868
|
|
20231127,091100,110181315,4305,4305,4310,4290,2516
|
|
20231127,091000,99351770,4310,4315,4315,4305,4250
|
|
20231127,090900,81023640,4315,4335,4335,4315,1290
|
|
20231127,090800,75448600,4325,4340,4340,4320,1899
|
|
20231127,090700,67230485,4345,4345,4345,4340,125
|
|
20231127,090600,66687635,4345,4345,4355,4330,2528
|
|
20231127,090500,55708500,4355,4345,4355,4330,793
|
|
20231127,090400,52265710,4345,4360,4360,4345,511
|
|
20231127,090300,50044760,4345,4370,4370,4345,2352
|
|
20231127,090200,39814350,4370,4350,4380,4350,3536
|
|
20231127,090100,24383330,4350,4340,4355,4340,1212
|
|
20231127,090000,19116390,4320,4315,4345,4315,4412
|