645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,194200,163321330,5090,5090,5090,5090,546
|
|
20231127,194100,163321330,5090,5090,5090,5090,0
|
|
20231127,194000,163321330,5090,5090,5090,5090,0
|
|
20231127,193900,163321330,5090,5090,5090,5090,0
|
|
20231127,193800,163321330,5090,5090,5090,5090,0
|
|
20231127,193700,163321330,5090,5090,5090,5090,0
|
|
20231127,193600,163321330,5090,5090,5090,5090,0
|
|
20231127,193500,163321330,5090,5090,5090,5090,0
|
|
20231127,193400,163321330,5090,5090,5090,5090,0
|
|
20231127,193300,163321330,5090,5090,5090,5090,0
|
|
20231127,193200,163321330,5090,5090,5090,5090,0
|
|
20231127,193100,163321330,5090,5090,5090,5090,0
|
|
20231127,193000,163321330,5090,5090,5090,5090,0
|
|
20231127,192900,163321330,5090,5090,5090,5090,0
|
|
20231127,192800,163321330,5090,5090,5090,5090,0
|
|
20231127,192700,163321330,5090,5090,5090,5090,0
|
|
20231127,192600,163321330,5090,5090,5090,5090,0
|
|
20231127,192500,163321330,5090,5090,5090,5090,0
|
|
20231127,192400,163321330,5090,5090,5090,5090,0
|
|
20231127,192300,163321330,5090,5090,5090,5090,0
|
|
20231127,192200,163321330,5090,5090,5090,5090,0
|
|
20231127,192100,163321330,5090,5090,5090,5090,0
|
|
20231127,192000,163321330,5090,5090,5090,5090,0
|
|
20231127,191900,163321330,5090,5090,5090,5090,0
|
|
20231127,191800,163321330,5090,5090,5090,5090,0
|
|
20231127,191700,163321330,5090,5090,5090,5090,0
|
|
20231127,191600,163321330,5090,5090,5090,5090,0
|
|
20231127,191500,163321330,5090,5090,5090,5090,0
|
|
20231127,191400,163321330,5090,5090,5090,5090,0
|
|
20231127,191300,163321330,5090,5090,5090,5090,0
|
|
20231127,191200,163321330,5090,5090,5090,5090,546
|
|
20231127,191100,163321330,5090,5090,5090,5090,0
|
|
20231127,191000,163321330,5090,5090,5090,5090,0
|
|
20231127,190900,163321330,5090,5090,5090,5090,0
|
|
20231127,190800,163321330,5090,5090,5090,5090,0
|
|
20231127,190700,163321330,5090,5090,5090,5090,0
|
|
20231127,190600,163321330,5090,5090,5090,5090,0
|
|
20231127,190500,163321330,5090,5090,5090,5090,0
|
|
20231127,190400,163321330,5090,5090,5090,5090,0
|
|
20231127,190300,163321330,5090,5090,5090,5090,0
|
|
20231127,190200,163321330,5090,5090,5090,5090,0
|
|
20231127,190100,163321330,5090,5090,5090,5090,0
|
|
20231127,190000,163321330,5090,5090,5090,5090,0
|
|
20231127,185900,163321330,5090,5090,5090,5090,0
|
|
20231127,185800,163321330,5090,5090,5090,5090,0
|
|
20231127,185700,163321330,5090,5090,5090,5090,0
|
|
20231127,185600,163321330,5090,5090,5090,5090,0
|
|
20231127,185500,163321330,5090,5090,5090,5090,0
|
|
20231127,185400,163321330,5090,5090,5090,5090,0
|
|
20231127,185300,163321330,5090,5090,5090,5090,0
|
|
20231127,185200,163321330,5090,5090,5090,5090,0
|
|
20231127,185100,163321330,5090,5090,5090,5090,0
|
|
20231127,185000,163321330,5090,5090,5090,5090,0
|
|
20231127,184900,163321330,5090,5090,5090,5090,0
|
|
20231127,184800,163321330,5090,5090,5090,5090,0
|
|
20231127,184700,163321330,5090,5090,5090,5090,0
|
|
20231127,184600,163321330,5090,5090,5090,5090,0
|
|
20231127,184500,163321330,5090,5090,5090,5090,0
|
|
20231127,184400,163321330,5090,5090,5090,5090,0
|
|
20231127,184300,163321330,5090,5090,5090,5090,0
|
|
20231127,184200,163321330,5090,5090,5090,5090,546
|
|
20231127,184100,163321330,5090,5090,5090,5090,0
|
|
20231127,184000,163321330,5090,5090,5090,5090,0
|
|
20231127,183900,163321330,5090,5090,5090,5090,0
|
|
20231127,183800,163321330,5090,5090,5090,5090,0
|
|
20231127,183700,163321330,5090,5090,5090,5090,0
|
|
20231127,183600,163321330,5090,5090,5090,5090,0
|
|
20231127,183500,163321330,5090,5090,5090,5090,0
|
|
20231127,183400,163321330,5090,5090,5090,5090,0
|
|
20231127,183300,163321330,5090,5090,5090,5090,0
|
|
20231127,183200,163321330,5090,5090,5090,5090,0
|
|
20231127,183100,163321330,5090,5090,5090,5090,0
|
|
20231127,183000,163321330,5090,5090,5090,5090,0
|
|
20231127,182900,163321330,5090,5090,5090,5090,0
|
|
20231127,182800,163321330,5090,5090,5090,5090,0
|
|
20231127,182700,163321330,5090,5090,5090,5090,0
|
|
20231127,182600,163321330,5090,5090,5090,5090,0
|
|
20231127,182500,163321330,5090,5090,5090,5090,0
|
|
20231127,182400,163321330,5090,5090,5090,5090,0
|
|
20231127,182300,163321330,5090,5090,5090,5090,0
|
|
20231127,182200,163321330,5090,5090,5090,5090,0
|
|
20231127,182100,163321330,5090,5090,5090,5090,0
|
|
20231127,182000,163321330,5090,5090,5090,5090,0
|
|
20231127,181900,163321330,5090,5090,5090,5090,0
|
|
20231127,181800,163321330,5090,5090,5090,5090,0
|
|
20231127,181700,163321330,5090,5090,5090,5090,0
|
|
20231127,181600,163321330,5090,5090,5090,5090,0
|
|
20231127,181500,163321330,5090,5090,5090,5090,0
|
|
20231127,181400,163321330,5090,5090,5090,5090,0
|
|
20231127,181300,163321330,5090,5090,5090,5090,0
|
|
20231127,181200,163321330,5090,5090,5090,5090,546
|
|
20231127,181100,163321330,5090,5090,5090,5090,0
|
|
20231127,181000,163321330,5090,5090,5090,5090,0
|
|
20231127,180900,163321330,5090,5090,5090,5090,0
|
|
20231127,180800,163321330,5090,5090,5090,5090,0
|
|
20231127,180700,163321330,5090,5090,5090,5090,0
|
|
20231127,180600,163321330,5090,5090,5090,5090,0
|
|
20231127,180500,163321330,5090,5090,5090,5090,0
|
|
20231127,180400,163321330,5090,5090,5090,5090,0
|
|
20231127,180300,163321330,5090,5090,5090,5090,0
|
|
20231127,180200,163321330,5090,5090,5090,5090,0
|
|
20231127,180100,163321330,5090,5090,5090,5090,0
|
|
20231127,180000,163321330,5090,5090,5090,5090,0
|
|
20231127,175900,163321330,5090,5090,5090,5090,0
|
|
20231127,175800,163321330,5090,5090,5090,5090,0
|
|
20231127,175700,163321330,5090,5090,5090,5090,0
|
|
20231127,175600,163321330,5090,5090,5090,5090,0
|
|
20231127,175500,163321330,5090,5090,5090,5090,0
|
|
20231127,175400,163321330,5090,5090,5090,5090,0
|
|
20231127,175300,163321330,5090,5090,5090,5090,0
|
|
20231127,175200,163321330,5090,5090,5090,5090,0
|
|
20231127,175100,163321330,5090,5090,5090,5090,0
|
|
20231127,175000,163321330,5090,5090,5090,5090,0
|
|
20231127,174900,163321330,5090,5090,5090,5090,0
|
|
20231127,174800,163321330,5090,5090,5090,5090,0
|
|
20231127,174700,163321330,5090,5090,5090,5090,0
|
|
20231127,174600,163321330,5090,5090,5090,5090,0
|
|
20231127,174500,163321330,5090,5090,5090,5090,0
|
|
20231127,174400,163321330,5090,5090,5090,5090,0
|
|
20231127,174300,163321330,5090,5090,5090,5090,0
|
|
20231127,174200,163321330,5090,5090,5090,5090,546
|
|
20231127,174100,163321330,5090,5090,5090,5090,0
|
|
20231127,174000,163321330,5090,5090,5090,5090,0
|
|
20231127,173900,163321330,5090,5090,5090,5090,0
|
|
20231127,173800,163321330,5090,5090,5090,5090,0
|
|
20231127,173700,163321330,5090,5090,5090,5090,0
|
|
20231127,173600,163321330,5090,5090,5090,5090,0
|
|
20231127,173500,163321330,5090,5090,5090,5090,0
|
|
20231127,173400,163321330,5090,5090,5090,5090,0
|
|
20231127,173300,163321330,5090,5090,5090,5090,0
|
|
20231127,173200,163321330,5090,5090,5090,5090,0
|
|
20231127,173100,163321330,5090,5090,5090,5090,0
|
|
20231127,173000,163321330,5090,5090,5090,5090,0
|
|
20231127,172900,163321330,5090,5090,5090,5090,0
|
|
20231127,172800,163321330,5090,5090,5090,5090,0
|
|
20231127,172700,163321330,5090,5090,5090,5090,0
|
|
20231127,172600,163321330,5090,5090,5090,5090,0
|
|
20231127,172500,163321330,5090,5090,5090,5090,0
|
|
20231127,172400,163321330,5090,5090,5090,5090,0
|
|
20231127,172300,163321330,5090,5090,5090,5090,0
|
|
20231127,172200,163321330,5090,5090,5090,5090,0
|
|
20231127,172100,163321330,5090,5090,5090,5090,0
|
|
20231127,172000,163321330,5090,5090,5090,5090,0
|
|
20231127,171900,163321330,5090,5090,5090,5090,0
|
|
20231127,171800,163321330,5090,5090,5090,5090,0
|
|
20231127,171700,163321330,5090,5090,5090,5090,0
|
|
20231127,171600,163321330,5090,5090,5090,5090,0
|
|
20231127,171500,163321330,5090,5090,5090,5090,0
|
|
20231127,171400,163321330,5090,5090,5090,5090,0
|
|
20231127,171300,163321330,5090,5090,5090,5090,0
|
|
20231127,171200,163321330,5090,5090,5090,5090,546
|
|
20231127,171100,163321330,5090,5090,5090,5090,0
|
|
20231127,171000,163321330,5090,5090,5090,5090,0
|
|
20231127,170900,163321330,5090,5090,5090,5090,0
|
|
20231127,170800,163321330,5090,5090,5090,5090,0
|
|
20231127,170700,163321330,5090,5090,5090,5090,0
|
|
20231127,170600,163321330,5090,5090,5090,5090,0
|
|
20231127,170500,163321330,5090,5090,5090,5090,0
|
|
20231127,170400,163321330,5090,5090,5090,5090,0
|
|
20231127,170300,163321330,5090,5090,5090,5090,0
|
|
20231127,170200,163321330,5090,5090,5090,5090,0
|
|
20231127,170100,163321330,5090,5090,5090,5090,0
|
|
20231127,170000,163321330,5090,5090,5090,5090,0
|
|
20231127,165900,163321330,5090,5090,5090,5090,0
|
|
20231127,165800,163321330,5090,5090,5090,5090,0
|
|
20231127,165700,163321330,5090,5090,5090,5090,0
|
|
20231127,165600,163321330,5090,5090,5090,5090,0
|
|
20231127,165500,163321330,5090,5090,5090,5090,0
|
|
20231127,165400,163321330,5090,5090,5090,5090,0
|
|
20231127,165300,163321330,5090,5090,5090,5090,0
|
|
20231127,165200,163321330,5090,5090,5090,5090,0
|
|
20231127,165100,163321330,5090,5090,5090,5090,0
|
|
20231127,165000,163321330,5090,5090,5090,5090,0
|
|
20231127,164900,163321330,5090,5090,5090,5090,0
|
|
20231127,164800,163321330,5090,5090,5090,5090,0
|
|
20231127,164700,163321330,5090,5090,5090,5090,0
|
|
20231127,164600,163321330,5090,5090,5090,5090,0
|
|
20231127,164500,163321330,5090,5090,5090,5090,0
|
|
20231127,164400,163321330,5090,5090,5090,5090,0
|
|
20231127,164300,163321330,5090,5090,5090,5090,0
|
|
20231127,164200,163321330,5090,5090,5090,5090,546
|
|
20231127,164100,163321330,5090,5090,5090,5090,0
|
|
20231127,164000,163321330,5090,5090,5090,5090,0
|
|
20231127,163900,163321330,5090,5090,5090,5090,0
|
|
20231127,163800,163321330,5090,5090,5090,5090,0
|
|
20231127,163700,163321330,5090,5090,5090,5090,0
|
|
20231127,163600,163321330,5090,5090,5090,5090,0
|
|
20231127,163500,163321330,5090,5090,5090,5090,0
|
|
20231127,163400,163321330,5090,5090,5090,5090,0
|
|
20231127,163300,163321330,5090,5090,5090,5090,0
|
|
20231127,163200,163321330,5090,5090,5090,5090,0
|
|
20231127,163100,163321330,5090,5090,5090,5090,0
|
|
20231127,163000,163321330,5090,5090,5090,5090,0
|
|
20231127,162900,163321330,5090,5090,5090,5090,0
|
|
20231127,162800,163321330,5090,5090,5090,5090,0
|
|
20231127,162700,163321330,5090,5090,5090,5090,0
|
|
20231127,162600,163321330,5090,5090,5090,5090,0
|
|
20231127,162500,163321330,5090,5090,5090,5090,0
|
|
20231127,162400,163321330,5090,5090,5090,5090,0
|
|
20231127,162300,163321330,5090,5090,5090,5090,0
|
|
20231127,162200,163321330,5090,5090,5090,5090,0
|
|
20231127,162100,163321330,5090,5090,5090,5090,0
|
|
20231127,162000,163321330,5090,5090,5090,5090,0
|
|
20231127,161900,163321330,5090,5090,5090,5090,0
|
|
20231127,161800,163321330,5090,5090,5090,5090,0
|
|
20231127,161700,163321330,5090,5090,5090,5090,0
|
|
20231127,161600,163321330,5090,5090,5090,5090,0
|
|
20231127,161500,163321330,5090,5090,5090,5090,0
|
|
20231127,161400,163321330,5090,5090,5090,5090,0
|
|
20231127,161300,163321330,5090,5090,5090,5090,0
|
|
20231127,161200,163321330,5090,5090,5090,5090,546
|
|
20231127,161100,163321330,5090,5090,5090,5090,0
|
|
20231127,161000,163321330,5090,5090,5090,5090,0
|
|
20231127,160900,163321330,5090,5090,5090,5090,0
|
|
20231127,160800,163321330,5090,5090,5090,5090,0
|
|
20231127,160700,163321330,5090,5090,5090,5090,0
|
|
20231127,160600,163321330,5090,5090,5090,5090,0
|
|
20231127,160500,163321330,5090,5090,5090,5090,0
|
|
20231127,160400,163321330,5090,5090,5090,5090,0
|
|
20231127,160300,163321330,5090,5090,5090,5090,0
|
|
20231127,160200,163321330,5090,5090,5090,5090,0
|
|
20231127,160100,163321330,5090,5090,5090,5090,0
|
|
20231127,160000,163321330,5090,5090,5090,5090,0
|
|
20231127,155900,163321330,5090,5090,5090,5090,0
|
|
20231127,155800,163321330,5090,5090,5090,5090,0
|
|
20231127,155700,163321330,5090,5090,5090,5090,0
|
|
20231127,155600,163321330,5090,5090,5090,5090,0
|
|
20231127,155500,163321330,5090,5090,5090,5090,0
|
|
20231127,155400,163321330,5090,5090,5090,5090,0
|
|
20231127,155300,163321330,5090,5090,5090,5090,0
|
|
20231127,155200,163321330,5090,5090,5090,5090,0
|
|
20231127,155100,163321330,5090,5090,5090,5090,0
|
|
20231127,155000,163321330,5090,5090,5090,5090,0
|
|
20231127,154900,163321330,5090,5090,5090,5090,0
|
|
20231127,154800,163321330,5090,5090,5090,5090,0
|
|
20231127,154700,163321330,5090,5090,5090,5090,0
|
|
20231127,154600,163321330,5090,5090,5090,5090,0
|
|
20231127,154500,163321330,5090,5090,5090,5090,0
|
|
20231127,154400,163321330,5090,5090,5090,5090,0
|
|
20231127,154300,163321330,5090,5090,5090,5090,0
|
|
20231127,154200,163321330,5090,5090,5090,5090,546
|
|
20231127,154100,163321330,5090,5090,5090,5090,0
|
|
20231127,154000,163321330,5090,5090,5090,5090,0
|
|
20231127,153900,163321330,5090,5090,5090,5090,0
|
|
20231127,153800,163321330,5090,5090,5090,5090,0
|
|
20231127,153700,163321330,5090,5090,5090,5090,0
|
|
20231127,153600,163321330,5090,5090,5090,5090,0
|
|
20231127,153500,163321330,5090,5090,5090,5090,0
|
|
20231127,153400,163321330,5090,5090,5090,5090,0
|
|
20231127,153300,163321330,5090,5090,5090,5090,0
|
|
20231127,153200,163321330,5090,5090,5090,5090,0
|
|
20231127,153100,163321330,5090,5090,5090,5090,0
|
|
20231127,153000,163321330,5090,5090,5090,5090,546
|
|
20231127,152900,160542190,5100,5100,5100,5100,0
|
|
20231127,152800,160542190,5100,5100,5100,5100,0
|
|
20231127,152700,160542190,5100,5100,5100,5100,0
|
|
20231127,152600,160542190,5100,5100,5100,5100,0
|
|
20231127,152500,160542190,5100,5100,5100,5100,0
|
|
20231127,152400,160542190,5100,5100,5100,5100,0
|
|
20231127,152300,160542190,5100,5100,5100,5100,0
|
|
20231127,152200,160542190,5100,5100,5100,5100,0
|
|
20231127,152100,160542190,5100,5100,5100,5100,0
|
|
20231127,152000,160542190,5100,5100,5100,5100,0
|
|
20231127,151900,160542190,5100,5100,5100,5100,0
|
|
20231127,151800,160542190,5100,5100,5100,5100,0
|
|
20231127,151700,160542190,5100,5100,5100,5100,0
|
|
20231127,151600,160542190,5100,5100,5100,5100,22
|
|
20231127,151500,160429990,5100,5090,5100,5090,399
|
|
20231127,151400,158395370,5100,5100,5100,5090,95
|
|
20231127,151300,157910950,5100,5100,5100,5100,19
|
|
20231127,151200,157814050,5120,5120,5120,5120,0
|
|
20231127,151100,157814050,5120,5120,5120,5120,0
|
|
20231127,151000,157814050,5120,5120,5120,5120,0
|
|
20231127,150900,157814050,5120,5120,5120,5120,5
|
|
20231127,150800,157788450,5120,5120,5120,5120,19
|
|
20231127,150700,157691170,5120,5120,5120,5120,1
|
|
20231127,150600,157686050,5120,5110,5120,5110,2
|
|
20231127,150500,157675820,5110,5110,5110,5110,0
|
|
20231127,150400,157675820,5110,5110,5110,5110,0
|
|
20231127,150300,157675820,5110,5110,5110,5110,10
|
|
20231127,150200,157624720,5120,5120,5120,5120,1
|
|
20231127,150100,157619600,5090,5090,5090,5090,0
|
|
20231127,150000,157619600,5090,5090,5090,5090,300
|
|
20231127,145900,156092600,5120,5120,5120,5120,0
|
|
20231127,145800,156092600,5120,5120,5120,5120,0
|
|
20231127,145700,156092600,5120,5120,5120,5120,1
|
|
20231127,145600,156087480,5100,5100,5100,5100,0
|
|
20231127,145500,156087480,5100,5090,5120,5090,6
|
|
20231127,145400,156056870,5120,5120,5120,5120,1
|
|
20231127,145300,156051750,5110,5110,5110,5110,250
|
|
20231127,145200,154774250,5110,5110,5110,5110,20
|
|
20231127,145100,154672050,5120,5120,5120,5120,1
|
|
20231127,145000,154666930,5090,5090,5090,5090,0
|
|
20231127,144900,154666930,5090,5090,5090,5090,0
|
|
20231127,144800,154666930,5090,5090,5090,5090,1
|
|
20231127,144700,154661840,5100,5100,5100,5100,13
|
|
20231127,144600,154595540,5100,5100,5100,5100,0
|
|
20231127,144500,154595540,5100,5100,5100,5100,2
|
|
20231127,144400,154585340,5120,5120,5120,5120,0
|
|
20231127,144300,154585340,5120,5120,5120,5120,0
|
|
20231127,144200,154585340,5120,5120,5120,5120,0
|
|
20231127,144100,154585340,5120,5120,5120,5120,0
|
|
20231127,144000,154585340,5120,5120,5120,5120,10
|
|
20231127,143900,154534140,5120,5120,5120,5120,0
|
|
20231127,143800,154534140,5120,5120,5120,5120,0
|
|
20231127,143700,154534140,5120,5120,5120,5120,0
|
|
20231127,143600,154534140,5120,5120,5120,5120,1
|
|
20231127,143500,154529020,5120,5120,5120,5120,0
|
|
20231127,143400,154529020,5120,5120,5120,5120,0
|
|
20231127,143300,154529020,5120,5120,5120,5120,0
|
|
20231127,143200,154529020,5120,5120,5120,5120,0
|
|
20231127,143100,154529020,5120,5120,5120,5120,0
|
|
20231127,143000,154529020,5120,5120,5120,5120,100
|
|
20231127,142900,154017020,5100,5100,5100,5100,0
|
|
20231127,142800,154017020,5100,5100,5100,5100,17
|
|
20231127,142700,153930320,5100,5110,5110,5100,278
|
|
20231127,142600,152509840,5120,5120,5120,5120,0
|
|
20231127,142500,152509840,5120,5120,5120,5120,0
|
|
20231127,142400,152509840,5120,5120,5120,5120,0
|
|
20231127,142300,152509840,5120,5120,5120,5120,1
|
|
20231127,142200,152504720,5100,5100,5100,5100,19
|
|
20231127,142100,152407820,5080,5080,5080,5080,0
|
|
20231127,142000,152407820,5080,5080,5080,5080,0
|
|
20231127,141900,152407820,5080,5080,5080,5080,0
|
|
20231127,141800,152407820,5080,5100,5100,5080,150
|
|
20231127,141700,151645240,5120,5120,5120,5120,0
|
|
20231127,141600,151645240,5120,5100,5120,5100,20
|
|
20231127,141500,151543220,5100,5100,5100,5100,0
|
|
20231127,141400,151543220,5100,5100,5100,5100,0
|
|
20231127,141300,151543220,5100,5100,5100,5100,0
|
|
20231127,141200,151543220,5100,5100,5100,5100,0
|
|
20231127,141100,151543220,5100,5100,5100,5100,0
|
|
20231127,141000,151543220,5100,5100,5100,5100,0
|
|
20231127,140900,151543220,5100,5100,5100,5100,1020
|
|
20231127,140800,146341220,5100,5100,5100,5100,0
|
|
20231127,140700,146341220,5100,5100,5100,5100,0
|
|
20231127,140600,146341220,5100,5100,5100,5100,1
|
|
20231127,140500,146336120,5090,5090,5100,5090,11
|
|
20231127,140400,146280120,5090,5090,5090,5090,792
|
|
20231127,140300,142248840,5100,5100,5100,5100,0
|
|
20231127,140200,142248840,5100,5100,5100,5100,446
|
|
20231127,140100,139974240,5120,5110,5120,5110,32
|
|
20231127,140000,139810420,5120,5120,5120,5120,0
|
|
20231127,135900,139810420,5120,5120,5120,5120,1
|
|
20231127,135800,139805300,5100,5100,5100,5100,0
|
|
20231127,135700,139805300,5100,5100,5100,5100,0
|
|
20231127,135600,139805300,5100,5100,5100,5100,0
|
|
20231127,135500,139805300,5100,5100,5100,5100,0
|
|
20231127,135400,139805300,5100,5100,5100,5100,0
|
|
20231127,135300,139805300,5100,5100,5100,5100,0
|
|
20231127,135200,139805300,5100,5100,5100,5100,0
|
|
20231127,135100,139805300,5100,5100,5100,5100,72
|
|
20231127,135000,139438100,5100,5100,5100,5100,100
|
|
20231127,134900,138928100,5110,5110,5110,5110,0
|
|
20231127,134800,138928100,5110,5110,5110,5110,0
|
|
20231127,134700,138928100,5110,5110,5110,5110,0
|
|
20231127,134600,138928100,5110,5110,5110,5110,0
|
|
20231127,134500,138928100,5110,5110,5110,5110,115
|
|
20231127,134400,138340450,5110,5110,5110,5110,30
|
|
20231127,134300,138187150,5110,5110,5110,5110,105
|
|
20231127,134200,137650600,5090,5090,5090,5090,314
|
|
20231127,134100,136052340,5100,5110,5110,5100,49
|
|
20231127,134000,135802420,5110,5110,5110,5110,0
|
|
20231127,133900,135802420,5110,5100,5110,5100,54
|
|
20231127,133800,135527010,5100,5100,5100,5100,6
|
|
20231127,133700,135496410,5100,5100,5100,5100,0
|
|
20231127,133600,135496410,5100,5100,5100,5100,0
|
|
20231127,133500,135496410,5100,5100,5100,5100,0
|
|
20231127,133400,135496410,5100,5100,5100,5100,10
|
|
20231127,133300,135445410,5100,5100,5100,5100,20
|
|
20231127,133200,135343410,5100,5100,5100,5100,76
|
|
20231127,133100,134955810,5100,5100,5100,5100,0
|
|
20231127,133000,134955810,5100,5100,5100,5100,0
|
|
20231127,132900,134955810,5100,5100,5100,5100,0
|
|
20231127,132800,134955810,5100,5100,5100,5100,446
|
|
20231127,132700,132681210,5100,5100,5100,5100,1
|
|
20231127,132600,132676110,5100,5100,5100,5100,13
|
|
20231127,132500,132609810,5110,5110,5110,5110,5
|
|
20231127,132400,132584260,5110,5110,5110,5110,10
|
|
20231127,132300,132533160,5110,5110,5110,5110,5
|
|
20231127,132200,132507610,5100,5100,5100,5100,0
|
|
20231127,132100,132507610,5100,5100,5100,5100,6
|
|
20231127,132000,132477010,5100,5100,5100,5100,13
|
|
20231127,131900,132410710,5100,5100,5100,5100,0
|
|
20231127,131800,132410710,5100,5100,5100,5100,0
|
|
20231127,131700,132410710,5100,5100,5100,5100,0
|
|
20231127,131600,132410710,5100,5100,5100,5100,0
|
|
20231127,131500,132410710,5100,5100,5100,5100,6
|
|
20231127,131400,132380110,5100,5110,5110,5100,665
|
|
20231127,131300,128988560,5110,5110,5110,5110,0
|
|
20231127,131200,128988560,5110,5110,5110,5110,0
|
|
20231127,131100,128988560,5110,5110,5110,5110,1
|
|
20231127,131000,128983450,5110,5110,5110,5110,5
|
|
20231127,130900,128957900,5110,5110,5110,5110,0
|
|
20231127,130800,128957900,5110,5110,5110,5110,20
|
|
20231127,130700,128855700,5110,5110,5110,5110,3
|
|
20231127,130600,128840370,5110,5110,5110,5110,1
|
|
20231127,130500,128835260,5100,5100,5100,5100,151
|
|
20231127,130400,128065160,5100,5110,5110,5100,113
|
|
20231127,130300,127488360,5110,5110,5110,5110,1000
|
|
20231127,130200,122378360,5110,5110,5110,5110,0
|
|
20231127,130100,122378360,5110,5110,5110,5110,0
|
|
20231127,130000,122378360,5110,5110,5110,5110,4
|
|
20231127,125900,122357920,5110,5110,5110,5110,0
|
|
20231127,125800,122357920,5110,5110,5110,5110,0
|
|
20231127,125700,122357920,5110,5110,5110,5110,10
|
|
20231127,125600,122306820,5110,5110,5110,5110,0
|
|
20231127,125500,122306820,5110,5110,5110,5110,0
|
|
20231127,125400,122306820,5110,5110,5110,5110,0
|
|
20231127,125300,122306820,5110,5110,5110,5110,0
|
|
20231127,125200,122306820,5110,5110,5110,5110,0
|
|
20231127,125100,122306820,5110,5100,5110,5100,60
|
|
20231127,125000,122000720,5100,5100,5100,5100,0
|
|
20231127,124900,122000720,5100,5100,5100,5100,196
|
|
20231127,124800,121001120,5100,5100,5100,5100,0
|
|
20231127,124700,121001120,5100,5100,5100,5100,4
|
|
20231127,124600,120980720,5100,5100,5100,5100,0
|
|
20231127,124500,120980720,5100,5100,5100,5100,0
|
|
20231127,124400,120980720,5100,5100,5100,5100,0
|
|
20231127,124300,120980720,5100,5100,5100,5100,0
|
|
20231127,124200,120980720,5100,5100,5100,5100,40
|
|
20231127,124100,120776720,5100,5100,5100,5100,50
|
|
20231127,124000,120521720,5100,5100,5100,5100,20
|
|
20231127,123900,120419720,5100,5100,5100,5100,20
|
|
20231127,123800,120317720,5100,5100,5100,5100,142
|
|
20231127,123700,119593520,5110,5110,5110,5110,0
|
|
20231127,123600,119593520,5110,5110,5110,5110,1015
|
|
20231127,123500,114406870,5110,5110,5110,5110,900
|
|
20231127,123400,109807870,5120,5120,5120,5120,0
|
|
20231127,123300,109807870,5120,5120,5120,5120,55
|
|
20231127,123200,109526270,5120,5110,5120,5110,2
|
|
20231127,123100,109516040,5120,5120,5120,5120,1
|
|
20231127,123000,109510920,5120,5120,5120,5120,37
|
|
20231127,122900,109321480,5120,5120,5120,5120,0
|
|
20231127,122800,109321480,5120,5120,5120,5120,0
|
|
20231127,122700,109321480,5120,5120,5120,5120,0
|
|
20231127,122600,109321480,5120,5120,5120,5120,0
|
|
20231127,122500,109321480,5120,5130,5130,5120,23
|
|
20231127,122400,109203500,5130,5130,5130,5130,0
|
|
20231127,122300,109203500,5130,5130,5130,5130,121
|
|
20231127,122200,108582770,5140,5140,5140,5140,0
|
|
20231127,122100,108582770,5140,5140,5140,5140,0
|
|
20231127,122000,108582770,5140,5140,5140,5140,0
|
|
20231127,121900,108582770,5140,5140,5140,5140,0
|
|
20231127,121800,108582770,5140,5140,5140,5140,5
|
|
20231127,121700,108557070,5150,5150,5150,5150,0
|
|
20231127,121600,108557070,5150,5150,5150,5150,0
|
|
20231127,121500,108557070,5150,5150,5150,5150,40
|
|
20231127,121400,108351070,5150,5150,5150,5150,0
|
|
20231127,121300,108351070,5150,5150,5150,5150,0
|
|
20231127,121200,108351070,5150,5150,5150,5150,0
|
|
20231127,121100,108351070,5150,5150,5150,5150,0
|
|
20231127,121000,108351070,5150,5150,5150,5150,0
|
|
20231127,120900,108351070,5150,5150,5150,5150,0
|
|
20231127,120800,108351070,5150,5150,5150,5150,4
|
|
20231127,120700,108330470,5130,5130,5130,5130,35
|
|
20231127,120600,108150920,5120,5130,5130,5120,57
|
|
20231127,120500,107858520,5130,5130,5130,5130,100
|
|
20231127,120400,107345520,5130,5130,5130,5130,0
|
|
20231127,120300,107345520,5130,5130,5130,5130,0
|
|
20231127,120200,107345520,5130,5130,5130,5130,1700
|
|
20231127,120100,98624520,5130,5140,5140,5130,133
|
|
20231127,120000,97942080,5140,5140,5140,5140,0
|
|
20231127,115900,97942080,5140,5140,5140,5140,300
|
|
20231127,115800,96400080,5140,5140,5140,5140,400
|
|
20231127,115700,94344080,5150,5150,5150,5150,0
|
|
20231127,115600,94344080,5150,5150,5150,5150,0
|
|
20231127,115500,94344080,5150,5150,5150,5150,0
|
|
20231127,115400,94344080,5150,5150,5150,5150,0
|
|
20231127,115300,94344080,5150,5150,5150,5150,0
|
|
20231127,115200,94344080,5150,5150,5150,5150,0
|
|
20231127,115100,94344080,5150,5150,5150,5150,1
|
|
20231127,115000,94338930,5150,5150,5150,5150,11
|
|
20231127,114900,94282280,5160,5160,5160,5160,0
|
|
20231127,114800,94282280,5160,5160,5160,5160,0
|
|
20231127,114700,94282280,5160,5160,5160,5160,0
|
|
20231127,114600,94282280,5160,5140,5160,5140,101
|
|
20231127,114500,93763120,5140,5140,5140,5140,1
|
|
20231127,114400,93757980,5140,5140,5140,5140,39
|
|
20231127,114300,93557520,5160,5160,5160,5160,0
|
|
20231127,114200,93557520,5160,5160,5160,5160,0
|
|
20231127,114100,93557520,5160,5160,5160,5160,0
|
|
20231127,114000,93557520,5160,5160,5160,5160,251
|
|
20231127,113900,92262360,5170,5170,5170,5170,0
|
|
20231127,113800,92262360,5170,5170,5170,5170,0
|
|
20231127,113700,92262360,5170,5170,5170,5170,0
|
|
20231127,113600,92262360,5170,5170,5170,5170,0
|
|
20231127,113500,92262360,5170,5170,5170,5170,51
|
|
20231127,113400,91998690,5140,5140,5140,5140,0
|
|
20231127,113300,91998690,5140,5140,5140,5140,0
|
|
20231127,113200,91998690,5140,5140,5140,5140,0
|
|
20231127,113100,91998690,5140,5140,5140,5140,10
|
|
20231127,113000,91947290,5140,5140,5140,5140,35
|
|
20231127,112900,91767390,5140,5140,5140,5140,5
|
|
20231127,112800,91741690,5140,5140,5140,5140,0
|
|
20231127,112700,91741690,5140,5140,5140,5140,1829
|
|
20231127,112600,82340630,5140,5140,5140,5140,16
|
|
20231127,112500,82258390,5130,5130,5130,5130,6
|
|
20231127,112400,82227610,5130,5130,5130,5130,20
|
|
20231127,112300,82125010,5130,5130,5130,5130,17
|
|
20231127,112200,82037800,5130,5140,5140,5130,377
|
|
20231127,112100,80103240,5140,5140,5140,5140,0
|
|
20231127,112000,80103240,5140,5140,5140,5140,3
|
|
20231127,111900,80087820,5140,5140,5140,5140,0
|
|
20231127,111800,80087820,5140,5140,5140,5140,0
|
|
20231127,111700,80087820,5140,5140,5140,5140,0
|
|
20231127,111600,80087820,5140,5140,5140,5140,254
|
|
20231127,111500,78782260,5140,5140,5140,5140,0
|
|
20231127,111400,78782260,5140,5140,5140,5140,0
|
|
20231127,111300,78782260,5140,5140,5140,5140,0
|
|
20231127,111200,78782260,5140,5140,5140,5140,0
|
|
20231127,111100,78782260,5140,5140,5140,5140,284
|
|
20231127,111000,77322500,5190,5190,5190,5190,0
|
|
20231127,110900,77322500,5190,5190,5190,5190,0
|
|
20231127,110800,77322500,5190,5190,5190,5190,0
|
|
20231127,110700,77322500,5190,5190,5190,5190,0
|
|
20231127,110600,77322500,5190,5160,5190,5160,5
|
|
20231127,110500,77296670,5140,5150,5150,5140,50
|
|
20231127,110400,77039610,5150,5150,5150,5150,0
|
|
20231127,110300,77039610,5150,5150,5150,5150,51
|
|
20231127,110200,76776960,5160,5160,5160,5160,3
|
|
20231127,110100,76761480,5150,5150,5150,5150,0
|
|
20231127,110000,76761480,5150,5150,5150,5150,0
|
|
20231127,105900,76761480,5150,5150,5150,5150,0
|
|
20231127,105800,76761480,5150,5150,5150,5150,0
|
|
20231127,105700,76761480,5150,5150,5150,5150,24
|
|
20231127,105600,76637880,5150,5150,5150,5150,0
|
|
20231127,105500,76637880,5150,5160,5160,5150,62
|
|
20231127,105400,76318570,5170,5170,5170,5170,0
|
|
20231127,105300,76318570,5170,5170,5170,5170,1
|
|
20231127,105200,76313400,5220,5220,5220,5220,0
|
|
20231127,105100,76313400,5220,5220,5220,5220,0
|
|
20231127,105000,76313400,5220,5220,5220,5220,0
|
|
20231127,104900,76313400,5220,5220,5220,5220,0
|
|
20231127,104800,76313400,5220,5220,5220,5220,0
|
|
20231127,104700,76313400,5220,5220,5220,5220,0
|
|
20231127,104600,76313400,5220,5170,5220,5170,104
|
|
20231127,104500,75773340,5170,5170,5170,5170,3
|
|
20231127,104400,75757830,5170,5170,5170,5170,10
|
|
20231127,104300,75706130,5180,5170,5180,5170,21
|
|
20231127,104200,75597550,5130,5130,5130,5130,100
|
|
20231127,104100,75084550,5180,5180,5180,5180,0
|
|
20231127,104000,75084550,5180,5180,5180,5180,0
|
|
20231127,103900,75084550,5180,5180,5180,5180,0
|
|
20231127,103800,75084550,5180,5180,5180,5180,38
|
|
20231127,103700,74887710,5180,5150,5180,5150,100
|
|
20231127,103600,74370430,5130,5120,5130,5120,1582
|
|
20231127,103500,66254820,5110,5110,5110,5110,10
|
|
20231127,103400,66203720,5110,5110,5110,5110,155
|
|
20231127,103300,65411670,5100,5100,5100,5100,0
|
|
20231127,103200,65411670,5100,5100,5100,5100,0
|
|
20231127,103100,65411670,5100,5100,5100,5100,0
|
|
20231127,103000,65411670,5100,5100,5100,5100,0
|
|
20231127,102900,65411670,5100,5100,5100,5100,0
|
|
20231127,102800,65411670,5100,5100,5100,5100,0
|
|
20231127,102700,65411670,5100,5100,5100,5100,0
|
|
20231127,102600,65411670,5100,5100,5100,5100,0
|
|
20231127,102500,65411670,5100,5100,5100,5100,106
|
|
20231127,102400,64871070,5100,5100,5100,5100,0
|
|
20231127,102300,64871070,5100,5100,5100,5100,0
|
|
20231127,102200,64871070,5100,5110,5110,5100,3290
|
|
20231127,102100,48065150,5110,5110,5110,5110,130
|
|
20231127,102000,47400850,5110,5110,5110,5110,26
|
|
20231127,101900,47267990,5110,5110,5110,5110,137
|
|
20231127,101800,46567920,5110,5110,5110,5110,30
|
|
20231127,101700,46414620,5110,5110,5110,5110,267
|
|
20231127,101600,45050250,5110,5110,5110,5110,6
|
|
20231127,101500,45019590,5110,5110,5110,5110,955
|
|
20231127,101400,40139540,5120,5120,5120,5120,12
|
|
20231127,101300,40078100,5120,5120,5120,5120,0
|
|
20231127,101200,40078100,5120,5120,5130,5120,21
|
|
20231127,101100,39970430,5120,5120,5120,5120,100
|
|
20231127,101000,39458430,5120,5120,5120,5120,50
|
|
20231127,100900,39202430,5120,5120,5120,5120,1
|
|
20231127,100800,39197310,5120,5120,5120,5120,200
|
|
20231127,100700,38173310,5110,5120,5120,5110,166
|
|
20231127,100600,37324890,5120,5130,5130,5120,533
|
|
20231127,100500,34593930,5120,5120,5130,5120,70
|
|
20231127,100400,34235180,5120,5120,5120,5120,0
|
|
20231127,100300,34235180,5120,5120,5120,5120,0
|
|
20231127,100200,34235180,5120,5120,5120,5120,0
|
|
20231127,100100,34235180,5120,5120,5120,5120,0
|
|
20231127,100000,34235180,5120,5120,5120,5120,172
|
|
20231127,095900,33354540,5120,5130,5130,5120,29
|
|
20231127,095800,33206050,5130,5120,5130,5120,55
|
|
20231127,095700,32923950,5120,5120,5120,5120,141
|
|
20231127,095600,32202030,5120,5120,5120,5120,0
|
|
20231127,095500,32202030,5120,5120,5120,5120,0
|
|
20231127,095400,32202030,5120,5120,5130,5120,259
|
|
20231127,095300,30875930,5120,5120,5120,5120,15
|
|
20231127,095200,30799130,5120,5120,5120,5120,11
|
|
20231127,095100,30742810,5130,5130,5130,5130,5
|
|
20231127,095000,30717160,5130,5130,5130,5130,11
|
|
20231127,094900,30660730,5130,5130,5130,5130,1
|
|
20231127,094800,30655600,5120,5120,5120,5120,4
|
|
20231127,094700,30635120,5120,5130,5130,5120,521
|
|
20231127,094600,27966680,5130,5130,5130,5130,106
|
|
20231127,094500,27422900,5140,5140,5140,5140,11
|
|
20231127,094400,27366360,5140,5140,5140,5140,2
|
|
20231127,094300,27356080,5130,5140,5140,5130,80
|
|
20231127,094200,26945380,5140,5140,5140,5140,1
|
|
20231127,094100,26940240,5140,5140,5140,5140,24
|
|
20231127,094000,26816880,5140,5150,5150,5140,139
|
|
20231127,093900,26102130,5150,5150,5150,5150,1
|
|
20231127,093800,26096980,5150,5150,5150,5150,46
|
|
20231127,093700,25860080,5160,5160,5160,5160,98
|
|
20231127,093600,25354400,5160,5150,5160,5150,44
|
|
20231127,093500,25127770,5150,5150,5150,5150,25
|
|
20231127,093400,24999020,5160,5160,5160,5160,1
|
|
20231127,093300,24993860,5160,5160,5160,5160,1
|
|
20231127,093200,24988700,5160,5160,5160,5160,4
|
|
20231127,093100,24968060,5160,5170,5170,5160,7
|
|
20231127,093000,24931900,5180,5180,5180,5180,5
|
|
20231127,092900,24906000,5180,5180,5180,5180,0
|
|
20231127,092800,24906000,5180,5140,5180,5130,7
|
|
20231127,092700,24869960,5140,5140,5140,5140,0
|
|
20231127,092600,24869960,5140,5140,5140,5140,0
|
|
20231127,092500,24869960,5140,5160,5160,5140,7
|
|
20231127,092400,24833960,5160,5160,5160,5160,0
|
|
20231127,092300,24833960,5160,5160,5160,5160,0
|
|
20231127,092200,24833960,5160,5130,5160,5130,248
|
|
20231127,092100,23561660,5130,5130,5130,5130,0
|
|
20231127,092000,23561660,5130,5130,5130,5130,0
|
|
20231127,091900,23561660,5130,5150,5150,5130,574
|
|
20231127,091800,20617020,5160,5160,5160,5160,1
|
|
20231127,091700,20611860,5120,5120,5120,5120,0
|
|
20231127,091600,20611860,5120,5140,5140,5120,584
|
|
20231127,091500,17617970,5130,5130,5130,5130,0
|
|
20231127,091400,17617970,5130,5130,5130,5130,0
|
|
20231127,091300,17617970,5130,5140,5140,5130,140
|
|
20231127,091200,16899290,5140,5140,5140,5140,90
|
|
20231127,091100,16436690,5130,5130,5130,5130,86
|
|
20231127,091000,15995510,5110,5120,5120,5110,140
|
|
20231127,090900,15279830,5140,5130,5140,5130,14
|
|
20231127,090800,15207990,5140,5140,5140,5140,8
|
|
20231127,090700,15166870,5150,5180,5180,5150,40
|
|
20231127,090600,14960810,5180,5150,5180,5150,70
|
|
20231127,090500,14600040,5150,5150,5150,5150,15
|
|
20231127,090400,14522790,5150,5150,5150,5150,2
|
|
20231127,090300,14512490,5150,5150,5150,5150,283
|
|
20231127,090200,13055040,5130,5130,5130,5130,1720
|
|
20231127,090100,4231440,5130,5120,5130,5110,47
|
|
20231127,090000,3991140,5130,5130,5130,5130,778
|