618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,191500,214369510,8390,8390,8390,8390,105
|
|
20231127,191400,214369510,8390,8390,8390,8390,0
|
|
20231127,191300,214369510,8390,8390,8390,8390,0
|
|
20231127,191200,214369510,8390,8390,8390,8390,0
|
|
20231127,191100,214369510,8390,8390,8390,8390,0
|
|
20231127,191000,214369510,8390,8390,8390,8390,0
|
|
20231127,190900,214369510,8390,8390,8390,8390,0
|
|
20231127,190800,214369510,8390,8390,8390,8390,0
|
|
20231127,190700,214369510,8390,8390,8390,8390,0
|
|
20231127,190600,214369510,8390,8390,8390,8390,0
|
|
20231127,190500,214369510,8390,8390,8390,8390,0
|
|
20231127,190400,214369510,8390,8390,8390,8390,0
|
|
20231127,190300,214369510,8390,8390,8390,8390,0
|
|
20231127,190200,214369510,8390,8390,8390,8390,0
|
|
20231127,190100,214369510,8390,8390,8390,8390,0
|
|
20231127,190000,214369510,8390,8390,8390,8390,0
|
|
20231127,185900,214369510,8390,8390,8390,8390,0
|
|
20231127,185800,214369510,8390,8390,8390,8390,0
|
|
20231127,185700,214369510,8390,8390,8390,8390,0
|
|
20231127,185600,214369510,8390,8390,8390,8390,0
|
|
20231127,185500,214369510,8390,8390,8390,8390,0
|
|
20231127,185400,214369510,8390,8390,8390,8390,0
|
|
20231127,185300,214369510,8390,8390,8390,8390,0
|
|
20231127,185200,214369510,8390,8390,8390,8390,0
|
|
20231127,185100,214369510,8390,8390,8390,8390,0
|
|
20231127,185000,214369510,8390,8390,8390,8390,0
|
|
20231127,184900,214369510,8390,8390,8390,8390,0
|
|
20231127,184800,214369510,8390,8390,8390,8390,0
|
|
20231127,184700,214369510,8390,8390,8390,8390,0
|
|
20231127,184600,214369510,8390,8390,8390,8390,0
|
|
20231127,184500,214369510,8390,8390,8390,8390,105
|
|
20231127,184400,214369510,8390,8390,8390,8390,0
|
|
20231127,184300,214369510,8390,8390,8390,8390,0
|
|
20231127,184200,214369510,8390,8390,8390,8390,0
|
|
20231127,184100,214369510,8390,8390,8390,8390,0
|
|
20231127,184000,214369510,8390,8390,8390,8390,0
|
|
20231127,183900,214369510,8390,8390,8390,8390,0
|
|
20231127,183800,214369510,8390,8390,8390,8390,0
|
|
20231127,183700,214369510,8390,8390,8390,8390,0
|
|
20231127,183600,214369510,8390,8390,8390,8390,0
|
|
20231127,183500,214369510,8390,8390,8390,8390,0
|
|
20231127,183400,214369510,8390,8390,8390,8390,0
|
|
20231127,183300,214369510,8390,8390,8390,8390,0
|
|
20231127,183200,214369510,8390,8390,8390,8390,0
|
|
20231127,183100,214369510,8390,8390,8390,8390,0
|
|
20231127,183000,214369510,8390,8390,8390,8390,0
|
|
20231127,182900,214369510,8390,8390,8390,8390,0
|
|
20231127,182800,214369510,8390,8390,8390,8390,0
|
|
20231127,182700,214369510,8390,8390,8390,8390,0
|
|
20231127,182600,214369510,8390,8390,8390,8390,0
|
|
20231127,182500,214369510,8390,8390,8390,8390,0
|
|
20231127,182400,214369510,8390,8390,8390,8390,0
|
|
20231127,182300,214369510,8390,8390,8390,8390,0
|
|
20231127,182200,214369510,8390,8390,8390,8390,0
|
|
20231127,182100,214369510,8390,8390,8390,8390,0
|
|
20231127,182000,214369510,8390,8390,8390,8390,0
|
|
20231127,181900,214369510,8390,8390,8390,8390,0
|
|
20231127,181800,214369510,8390,8390,8390,8390,0
|
|
20231127,181700,214369510,8390,8390,8390,8390,0
|
|
20231127,181600,214369510,8390,8390,8390,8390,0
|
|
20231127,181500,214369510,8390,8390,8390,8390,105
|
|
20231127,181400,214369510,8390,8390,8390,8390,0
|
|
20231127,181300,214369510,8390,8390,8390,8390,0
|
|
20231127,181200,214369510,8390,8390,8390,8390,0
|
|
20231127,181100,214369510,8390,8390,8390,8390,0
|
|
20231127,181000,214369510,8390,8390,8390,8390,0
|
|
20231127,180900,214369510,8390,8390,8390,8390,0
|
|
20231127,180800,214369510,8390,8390,8390,8390,0
|
|
20231127,180700,214369510,8390,8390,8390,8390,0
|
|
20231127,180600,214369510,8390,8390,8390,8390,0
|
|
20231127,180500,214369510,8390,8390,8390,8390,0
|
|
20231127,180400,214369510,8390,8390,8390,8390,0
|
|
20231127,180300,214369510,8390,8390,8390,8390,0
|
|
20231127,180200,214369510,8390,8390,8390,8390,0
|
|
20231127,180100,214369510,8390,8390,8390,8390,0
|
|
20231127,180000,214369510,8390,8390,8390,8390,0
|
|
20231127,175900,214369510,8390,8390,8390,8390,0
|
|
20231127,175800,214369510,8390,8390,8390,8390,0
|
|
20231127,175700,214369510,8390,8390,8390,8390,0
|
|
20231127,175600,214369510,8390,8390,8390,8390,0
|
|
20231127,175500,214369510,8390,8390,8390,8390,0
|
|
20231127,175400,214369510,8390,8390,8390,8390,0
|
|
20231127,175300,214369510,8390,8390,8390,8390,0
|
|
20231127,175200,214369510,8390,8390,8390,8390,0
|
|
20231127,175100,214369510,8390,8390,8390,8390,0
|
|
20231127,175000,214369510,8390,8390,8390,8390,0
|
|
20231127,174900,214369510,8390,8390,8390,8390,0
|
|
20231127,174800,214369510,8390,8390,8390,8390,0
|
|
20231127,174700,214369510,8390,8390,8390,8390,0
|
|
20231127,174600,214369510,8390,8390,8390,8390,0
|
|
20231127,174500,214369510,8390,8390,8390,8390,105
|
|
20231127,174400,214369510,8390,8390,8390,8390,0
|
|
20231127,174300,214369510,8390,8390,8390,8390,0
|
|
20231127,174200,214369510,8390,8390,8390,8390,0
|
|
20231127,174100,214369510,8390,8390,8390,8390,0
|
|
20231127,174000,214369510,8390,8390,8390,8390,0
|
|
20231127,173900,214369510,8390,8390,8390,8390,0
|
|
20231127,173800,214369510,8390,8390,8390,8390,0
|
|
20231127,173700,214369510,8390,8390,8390,8390,0
|
|
20231127,173600,214369510,8390,8390,8390,8390,0
|
|
20231127,173500,214369510,8390,8390,8390,8390,0
|
|
20231127,173400,214369510,8390,8390,8390,8390,0
|
|
20231127,173300,214369510,8390,8390,8390,8390,0
|
|
20231127,173200,214369510,8390,8390,8390,8390,0
|
|
20231127,173100,214369510,8390,8390,8390,8390,0
|
|
20231127,173000,214369510,8390,8390,8390,8390,0
|
|
20231127,172900,214369510,8390,8390,8390,8390,0
|
|
20231127,172800,214369510,8390,8390,8390,8390,0
|
|
20231127,172700,214369510,8390,8390,8390,8390,0
|
|
20231127,172600,214369510,8390,8390,8390,8390,0
|
|
20231127,172500,214369510,8390,8390,8390,8390,0
|
|
20231127,172400,214369510,8390,8390,8390,8390,0
|
|
20231127,172300,214369510,8390,8390,8390,8390,0
|
|
20231127,172200,214369510,8390,8390,8390,8390,0
|
|
20231127,172100,214369510,8390,8390,8390,8390,0
|
|
20231127,172000,214369510,8390,8390,8390,8390,0
|
|
20231127,171900,214369510,8390,8390,8390,8390,0
|
|
20231127,171800,214369510,8390,8390,8390,8390,0
|
|
20231127,171700,214369510,8390,8390,8390,8390,0
|
|
20231127,171600,214369510,8390,8390,8390,8390,0
|
|
20231127,171500,214369510,8390,8390,8390,8390,105
|
|
20231127,171400,214369510,8390,8390,8390,8390,0
|
|
20231127,171300,214369510,8390,8390,8390,8390,0
|
|
20231127,171200,214369510,8390,8390,8390,8390,0
|
|
20231127,171100,214369510,8390,8390,8390,8390,0
|
|
20231127,171000,214369510,8390,8390,8390,8390,0
|
|
20231127,170900,214369510,8390,8390,8390,8390,0
|
|
20231127,170800,214369510,8390,8390,8390,8390,0
|
|
20231127,170700,214369510,8390,8390,8390,8390,0
|
|
20231127,170600,214369510,8390,8390,8390,8390,0
|
|
20231127,170500,214369510,8390,8390,8390,8390,0
|
|
20231127,170400,214369510,8390,8390,8390,8390,0
|
|
20231127,170300,214369510,8390,8390,8390,8390,0
|
|
20231127,170200,214369510,8390,8390,8390,8390,0
|
|
20231127,170100,214369510,8390,8390,8390,8390,0
|
|
20231127,170000,214369510,8390,8390,8390,8390,0
|
|
20231127,165900,214369510,8390,8390,8390,8390,0
|
|
20231127,165800,214369510,8390,8390,8390,8390,0
|
|
20231127,165700,214369510,8390,8390,8390,8390,0
|
|
20231127,165600,214369510,8390,8390,8390,8390,0
|
|
20231127,165500,214369510,8390,8390,8390,8390,0
|
|
20231127,165400,214369510,8390,8390,8390,8390,0
|
|
20231127,165300,214369510,8390,8390,8390,8390,0
|
|
20231127,165200,214369510,8390,8390,8390,8390,0
|
|
20231127,165100,214369510,8390,8390,8390,8390,0
|
|
20231127,165000,214369510,8390,8390,8390,8390,0
|
|
20231127,164900,214369510,8390,8390,8390,8390,0
|
|
20231127,164800,214369510,8390,8390,8390,8390,0
|
|
20231127,164700,214369510,8390,8390,8390,8390,0
|
|
20231127,164600,214369510,8390,8390,8390,8390,0
|
|
20231127,164500,214369510,8390,8390,8390,8390,105
|
|
20231127,164400,214369510,8390,8390,8390,8390,0
|
|
20231127,164300,214369510,8390,8390,8390,8390,0
|
|
20231127,164200,214369510,8390,8390,8390,8390,0
|
|
20231127,164100,214369510,8390,8390,8390,8390,0
|
|
20231127,164000,214369510,8390,8390,8390,8390,0
|
|
20231127,163900,214369510,8390,8390,8390,8390,0
|
|
20231127,163800,214369510,8390,8390,8390,8390,0
|
|
20231127,163700,214369510,8390,8390,8390,8390,0
|
|
20231127,163600,214369510,8390,8390,8390,8390,0
|
|
20231127,163500,214369510,8390,8390,8390,8390,0
|
|
20231127,163400,214369510,8390,8390,8390,8390,0
|
|
20231127,163300,214369510,8390,8390,8390,8390,0
|
|
20231127,163200,214369510,8390,8390,8390,8390,0
|
|
20231127,163100,214369510,8390,8390,8390,8390,0
|
|
20231127,163000,214369510,8390,8390,8390,8390,0
|
|
20231127,162900,214369510,8390,8390,8390,8390,0
|
|
20231127,162800,214369510,8390,8390,8390,8390,0
|
|
20231127,162700,214369510,8390,8390,8390,8390,0
|
|
20231127,162600,214369510,8390,8390,8390,8390,0
|
|
20231127,162500,214369510,8390,8390,8390,8390,0
|
|
20231127,162400,214369510,8390,8390,8390,8390,0
|
|
20231127,162300,214369510,8390,8390,8390,8390,0
|
|
20231127,162200,214369510,8390,8390,8390,8390,0
|
|
20231127,162100,214369510,8390,8390,8390,8390,0
|
|
20231127,162000,214369510,8390,8390,8390,8390,0
|
|
20231127,161900,214369510,8390,8390,8390,8390,0
|
|
20231127,161800,214369510,8390,8390,8390,8390,0
|
|
20231127,161700,214369510,8390,8390,8390,8390,0
|
|
20231127,161600,214369510,8390,8390,8390,8390,0
|
|
20231127,161500,214369510,8390,8390,8390,8390,105
|
|
20231127,161400,214369510,8390,8390,8390,8390,0
|
|
20231127,161300,214369510,8390,8390,8390,8390,0
|
|
20231127,161200,214369510,8390,8390,8390,8390,0
|
|
20231127,161100,214369510,8390,8390,8390,8390,0
|
|
20231127,161000,214369510,8390,8390,8390,8390,0
|
|
20231127,160900,214369510,8390,8390,8390,8390,0
|
|
20231127,160800,214369510,8390,8390,8390,8390,0
|
|
20231127,160700,214369510,8390,8390,8390,8390,0
|
|
20231127,160600,214369510,8390,8390,8390,8390,0
|
|
20231127,160500,214369510,8390,8390,8390,8390,0
|
|
20231127,160400,214369510,8390,8390,8390,8390,0
|
|
20231127,160300,214369510,8390,8390,8390,8390,0
|
|
20231127,160200,214369510,8390,8390,8390,8390,0
|
|
20231127,160100,214369510,8390,8390,8390,8390,0
|
|
20231127,160000,214369510,8390,8390,8390,8390,0
|
|
20231127,155900,214369510,8390,8390,8390,8390,0
|
|
20231127,155800,214369510,8390,8390,8390,8390,0
|
|
20231127,155700,214369510,8390,8390,8390,8390,0
|
|
20231127,155600,214369510,8390,8390,8390,8390,0
|
|
20231127,155500,214369510,8390,8390,8390,8390,0
|
|
20231127,155400,214369510,8390,8390,8390,8390,0
|
|
20231127,155300,214369510,8390,8390,8390,8390,0
|
|
20231127,155200,214369510,8390,8390,8390,8390,0
|
|
20231127,155100,214369510,8390,8390,8390,8390,0
|
|
20231127,155000,214369510,8390,8390,8390,8390,0
|
|
20231127,154900,214369510,8390,8390,8390,8390,0
|
|
20231127,154800,214369510,8390,8390,8390,8390,0
|
|
20231127,154700,214369510,8390,8390,8390,8390,0
|
|
20231127,154600,214369510,8390,8390,8390,8390,0
|
|
20231127,154500,214369510,8390,8390,8390,8390,105
|
|
20231127,154400,214369510,8390,8390,8390,8390,0
|
|
20231127,154300,214369510,8390,8390,8390,8390,0
|
|
20231127,154200,214369510,8390,8390,8390,8390,0
|
|
20231127,154100,214369510,8390,8390,8390,8390,0
|
|
20231127,154000,214369510,8390,8390,8390,8390,0
|
|
20231127,153900,214369510,8390,8390,8390,8390,0
|
|
20231127,153800,214369510,8390,8390,8390,8390,0
|
|
20231127,153700,214369510,8390,8390,8390,8390,0
|
|
20231127,153600,214369510,8390,8390,8390,8390,0
|
|
20231127,153500,214369510,8390,8390,8390,8390,0
|
|
20231127,153400,214369510,8390,8390,8390,8390,0
|
|
20231127,153300,214369510,8390,8390,8390,8390,0
|
|
20231127,153200,214369510,8390,8390,8390,8390,0
|
|
20231127,153100,214369510,8390,8390,8390,8390,0
|
|
20231127,153000,214369510,8390,8390,8390,8390,105
|
|
20231127,152900,213488560,8390,8390,8390,8390,0
|
|
20231127,152800,213488560,8390,8390,8390,8390,0
|
|
20231127,152700,213488560,8390,8390,8390,8390,0
|
|
20231127,152600,213488560,8390,8390,8390,8390,0
|
|
20231127,152500,213488560,8390,8390,8390,8390,0
|
|
20231127,152400,213488560,8390,8390,8390,8390,0
|
|
20231127,152300,213488560,8390,8390,8390,8390,0
|
|
20231127,152200,213488560,8390,8390,8390,8390,0
|
|
20231127,152100,213488560,8390,8390,8390,8390,0
|
|
20231127,152000,213488560,8390,8390,8390,8390,0
|
|
20231127,151900,213488560,8390,8380,8390,8370,140
|
|
20231127,151800,212315370,8380,8340,8380,8340,292
|
|
20231127,151700,209876940,8340,8340,8340,8340,0
|
|
20231127,151600,209876940,8340,8330,8340,8330,172
|
|
20231127,151500,208444160,8350,8350,8350,8350,0
|
|
20231127,151400,208444160,8350,8350,8350,8350,10
|
|
20231127,151300,208360660,8320,8320,8320,8320,0
|
|
20231127,151200,208360660,8320,8320,8320,8320,4
|
|
20231127,151100,208327380,8350,8350,8350,8350,0
|
|
20231127,151000,208327380,8350,8350,8350,8350,0
|
|
20231127,150900,208327380,8350,8350,8350,8350,1
|
|
20231127,150800,208319030,8320,8320,8320,8320,1
|
|
20231127,150700,208310710,8320,8320,8320,8320,3
|
|
20231127,150600,208285750,8350,8350,8350,8350,0
|
|
20231127,150500,208285750,8350,8350,8350,8350,0
|
|
20231127,150400,208285750,8350,8350,8350,8350,0
|
|
20231127,150300,208285750,8350,8350,8350,8350,0
|
|
20231127,150200,208285750,8350,8350,8350,8350,0
|
|
20231127,150100,208285750,8350,8350,8350,8350,0
|
|
20231127,150000,208285750,8350,8350,8350,8350,1
|
|
20231127,145900,208277400,8340,8320,8340,8320,39
|
|
20231127,145800,207952880,8320,8320,8320,8320,0
|
|
20231127,145700,207952880,8320,8320,8320,8320,5
|
|
20231127,145600,207911280,8320,8320,8320,8320,0
|
|
20231127,145500,207911280,8320,8320,8320,8320,0
|
|
20231127,145400,207911280,8320,8320,8320,8320,0
|
|
20231127,145300,207911280,8320,8320,8320,8320,0
|
|
20231127,145200,207911280,8320,8320,8320,8320,0
|
|
20231127,145100,207911280,8320,8320,8320,8320,3
|
|
20231127,145000,207886320,8350,8350,8350,8350,0
|
|
20231127,144900,207886320,8350,8350,8350,8350,0
|
|
20231127,144800,207886320,8350,8350,8350,8350,0
|
|
20231127,144700,207886320,8350,8350,8350,8350,0
|
|
20231127,144600,207886320,8350,8350,8350,8350,0
|
|
20231127,144500,207886320,8350,8350,8350,8350,1
|
|
20231127,144400,207877970,8350,8350,8350,8350,0
|
|
20231127,144300,207877970,8350,8350,8350,8350,0
|
|
20231127,144200,207877970,8350,8340,8350,8340,5
|
|
20231127,144100,207836240,8340,8310,8340,8310,3
|
|
20231127,144000,207811280,8310,8310,8310,8310,66
|
|
20231127,143900,207262820,8310,8310,8310,8310,0
|
|
20231127,143800,207262820,8310,8310,8310,8310,28
|
|
20231127,143700,207030140,8310,8310,8310,8310,0
|
|
20231127,143600,207030140,8310,8310,8310,8310,100
|
|
20231127,143500,206199140,8310,8310,8310,8310,0
|
|
20231127,143400,206199140,8310,8310,8310,8310,0
|
|
20231127,143300,206199140,8310,8310,8310,8310,0
|
|
20231127,143200,206199140,8310,8310,8310,8310,0
|
|
20231127,143100,206199140,8310,8310,8310,8310,0
|
|
20231127,143000,206199140,8310,8310,8310,8310,0
|
|
20231127,142900,206199140,8310,8310,8310,8310,0
|
|
20231127,142800,206199140,8310,8310,8310,8310,200
|
|
20231127,142700,204537140,8310,8310,8310,8310,0
|
|
20231127,142600,204537140,8310,8320,8320,8310,100
|
|
20231127,142500,203706110,8320,8320,8320,8320,0
|
|
20231127,142400,203706110,8320,8320,8320,8320,0
|
|
20231127,142300,203706110,8320,8320,8320,8320,4
|
|
20231127,142200,203672830,8320,8320,8320,8320,0
|
|
20231127,142100,203672830,8320,8320,8320,8320,100
|
|
20231127,142000,202840830,8330,8330,8330,8330,100
|
|
20231127,141900,202007830,8330,8330,8330,8330,0
|
|
20231127,141800,202007830,8330,8330,8330,8330,100
|
|
20231127,141700,201174830,8390,8390,8390,8390,0
|
|
20231127,141600,201174830,8390,8360,8390,8360,100
|
|
20231127,141500,200336060,8370,8370,8370,8370,1
|
|
20231127,141400,200327690,8380,8340,8380,8320,69
|
|
20231127,141300,199753520,8320,8320,8320,8320,0
|
|
20231127,141200,199753520,8320,8320,8320,8320,0
|
|
20231127,141100,199753520,8320,8320,8320,8320,0
|
|
20231127,141000,199753520,8320,8320,8320,8320,0
|
|
20231127,140900,199753520,8320,8320,8320,8320,0
|
|
20231127,140800,199753520,8320,8320,8320,8320,0
|
|
20231127,140700,199753520,8320,8320,8320,8320,0
|
|
20231127,140600,199753520,8320,8320,8320,8320,0
|
|
20231127,140500,199753520,8320,8320,8320,8320,7
|
|
20231127,140400,199695280,8320,8340,8340,8320,90
|
|
20231127,140300,198946090,8340,8340,8340,8340,4
|
|
20231127,140200,198912730,8340,8340,8340,8340,5
|
|
20231127,140100,198871030,8390,8390,8390,8390,1
|
|
20231127,140000,198862640,8370,8370,8370,8370,0
|
|
20231127,135900,198862640,8370,8370,8370,8370,5
|
|
20231127,135800,198820790,8370,8370,8370,8370,5
|
|
20231127,135700,198778940,8390,8390,8390,8390,0
|
|
20231127,135600,198778940,8390,8340,8390,8340,185
|
|
20231127,135500,197229690,8340,8340,8340,8340,2
|
|
20231127,135400,197213010,8340,8340,8340,8340,0
|
|
20231127,135300,197213010,8340,8340,8340,8340,3
|
|
20231127,135200,197187990,8320,8320,8320,8320,0
|
|
20231127,135100,197187990,8320,8320,8320,8320,20
|
|
20231127,135000,197021590,8330,8330,8330,8330,110
|
|
20231127,134900,196105290,8310,8310,8310,8310,0
|
|
20231127,134800,196105290,8310,8310,8310,8310,50
|
|
20231127,134700,195689790,8300,8300,8300,8300,0
|
|
20231127,134600,195689790,8300,8300,8300,8300,0
|
|
20231127,134500,195689790,8300,8300,8300,8300,0
|
|
20231127,134400,195689790,8300,8300,8300,8300,0
|
|
20231127,134300,195689790,8300,8300,8300,8300,0
|
|
20231127,134200,195689790,8300,8300,8300,8300,0
|
|
20231127,134100,195689790,8300,8310,8310,8300,82
|
|
20231127,134000,195009170,8310,8310,8310,8310,298
|
|
20231127,133900,192532790,8310,8310,8310,8310,0
|
|
20231127,133800,192532790,8310,8310,8310,8310,0
|
|
20231127,133700,192532790,8310,8310,8310,8310,0
|
|
20231127,133600,192532790,8310,8310,8310,8310,0
|
|
20231127,133500,192532790,8310,8310,8310,8310,121
|
|
20231127,133400,191527280,8310,8310,8310,8310,0
|
|
20231127,133300,191527280,8310,8310,8310,8310,1
|
|
20231127,133200,191518970,8310,8310,8310,8310,0
|
|
20231127,133100,191518970,8310,8310,8310,8310,0
|
|
20231127,133000,191518970,8310,8310,8310,8310,0
|
|
20231127,132900,191518970,8310,8310,8310,8310,39
|
|
20231127,132800,191194880,8310,8310,8310,8310,0
|
|
20231127,132700,191194880,8310,8310,8310,8310,0
|
|
20231127,132600,191194880,8310,8310,8310,8310,300
|
|
20231127,132500,188701880,8310,8310,8310,8310,0
|
|
20231127,132400,188701880,8310,8310,8310,8310,732
|
|
20231127,132300,182618960,8310,8310,8310,8310,0
|
|
20231127,132200,182618960,8310,8310,8310,8310,8
|
|
20231127,132100,182552480,8310,8310,8310,8310,0
|
|
20231127,132000,182552480,8310,8310,8310,8310,0
|
|
20231127,131900,182552480,8310,8310,8310,8310,0
|
|
20231127,131800,182552480,8310,8310,8310,8310,0
|
|
20231127,131700,182552480,8310,8310,8310,8310,100
|
|
20231127,131600,181721480,8310,8310,8310,8310,0
|
|
20231127,131500,181721480,8310,8310,8310,8310,0
|
|
20231127,131400,181721480,8310,8310,8310,8310,0
|
|
20231127,131300,181721480,8310,8310,8310,8310,0
|
|
20231127,131200,181721480,8310,8310,8310,8310,0
|
|
20231127,131100,181721480,8310,8310,8310,8310,137
|
|
20231127,131000,180583010,8310,8310,8310,8310,0
|
|
20231127,130900,180583010,8310,8310,8310,8310,0
|
|
20231127,130800,180583010,8310,8310,8310,8310,0
|
|
20231127,130700,180583010,8310,8310,8310,8310,0
|
|
20231127,130600,180583010,8310,8310,8310,8310,0
|
|
20231127,130500,180583010,8310,8310,8310,8310,10
|
|
20231127,130400,180499910,8310,8330,8330,8310,13
|
|
20231127,130300,180391860,8330,8330,8330,8330,0
|
|
20231127,130200,180391860,8330,8330,8330,8330,2
|
|
20231127,130100,180375200,8330,8330,8330,8330,0
|
|
20231127,130000,180375200,8330,8330,8330,8330,5
|
|
20231127,125900,180333550,8350,8350,8350,8350,0
|
|
20231127,125800,180333550,8350,8350,8350,8350,0
|
|
20231127,125700,180333550,8350,8350,8350,8350,399
|
|
20231127,125600,177001900,8350,8340,8350,8340,240
|
|
20231127,125500,174999800,8340,8310,8340,8310,263
|
|
20231127,125400,172807070,8300,8330,8330,8300,5000
|
|
20231127,125300,131247850,8330,8330,8330,8330,3
|
|
20231127,125200,131222860,8330,8330,8330,8330,99
|
|
20231127,125100,130398190,8340,8340,8340,8340,0
|
|
20231127,125000,130398190,8340,8340,8340,8340,0
|
|
20231127,124900,130398190,8340,8340,8340,8340,336
|
|
20231127,124800,127595950,8340,8340,8340,8340,0
|
|
20231127,124700,127595950,8340,8340,8340,8340,10
|
|
20231127,124600,127512550,8340,8340,8340,8340,0
|
|
20231127,124500,127512550,8340,8340,8340,8340,0
|
|
20231127,124400,127512550,8340,8340,8340,8340,2
|
|
20231127,124300,127495870,8340,8340,8340,8340,0
|
|
20231127,124200,127495870,8340,8340,8340,8340,0
|
|
20231127,124100,127495870,8340,8340,8340,8340,0
|
|
20231127,124000,127495870,8340,8350,8350,8340,94
|
|
20231127,123900,126711460,8350,8350,8350,8350,0
|
|
20231127,123800,126711460,8350,8350,8350,8350,0
|
|
20231127,123700,126711460,8350,8350,8350,8350,0
|
|
20231127,123600,126711460,8350,8350,8350,8350,1
|
|
20231127,123500,126703110,8350,8350,8350,8350,24
|
|
20231127,123400,126502710,8370,8370,8370,8370,0
|
|
20231127,123300,126502710,8370,8370,8370,8370,0
|
|
20231127,123200,126502710,8370,8370,8370,8370,0
|
|
20231127,123100,126502710,8370,8370,8370,8370,0
|
|
20231127,123000,126502710,8370,8370,8370,8370,0
|
|
20231127,122900,126502710,8370,8370,8370,8370,0
|
|
20231127,122800,126502710,8370,8370,8370,8370,0
|
|
20231127,122700,126502710,8370,8370,8370,8370,0
|
|
20231127,122600,126502710,8370,8370,8370,8370,7
|
|
20231127,122500,126444120,8350,8350,8350,8350,0
|
|
20231127,122400,126444120,8350,8350,8350,8350,0
|
|
20231127,122300,126444120,8350,8350,8350,8350,20
|
|
20231127,122200,126277120,8350,8350,8350,8350,0
|
|
20231127,122100,126277120,8350,8350,8350,8350,0
|
|
20231127,122000,126277120,8350,8350,8350,8350,0
|
|
20231127,121900,126277120,8350,8350,8350,8350,20
|
|
20231127,121800,126110120,8350,8350,8350,8350,0
|
|
20231127,121700,126110120,8350,8350,8350,8350,0
|
|
20231127,121600,126110120,8350,8350,8350,8350,10
|
|
20231127,121500,126026620,8340,8340,8340,8340,0
|
|
20231127,121400,126026620,8340,8340,8340,8340,0
|
|
20231127,121300,126026620,8340,8340,8340,8340,0
|
|
20231127,121200,126026620,8340,8340,8340,8340,0
|
|
20231127,121100,126026620,8340,8340,8340,8340,0
|
|
20231127,121000,126026620,8340,8340,8340,8340,0
|
|
20231127,120900,126026620,8340,8340,8340,8340,0
|
|
20231127,120800,126026620,8340,8340,8340,8340,0
|
|
20231127,120700,126026620,8340,8350,8350,8340,100
|
|
20231127,120600,125192610,8350,8350,8350,8350,4
|
|
20231127,120500,125159210,8350,8350,8350,8350,195
|
|
20231127,120400,123530960,8350,8350,8350,8350,5
|
|
20231127,120300,123489210,8350,8350,8350,8350,0
|
|
20231127,120200,123489210,8350,8350,8350,8350,0
|
|
20231127,120100,123489210,8350,8350,8350,8350,0
|
|
20231127,120000,123489210,8350,8350,8350,8350,0
|
|
20231127,115900,123489210,8350,8350,8350,8350,0
|
|
20231127,115800,123489210,8350,8350,8350,8350,0
|
|
20231127,115700,123489210,8350,8350,8350,8340,572
|
|
20231127,115600,118714370,8350,8350,8350,8350,8
|
|
20231127,115500,118647570,8360,8360,8360,8360,618
|
|
20231127,115400,113481090,8360,8360,8360,8360,12
|
|
20231127,115300,113380770,8360,8380,8380,8360,817
|
|
20231127,115200,106542770,8380,8380,8380,8380,0
|
|
20231127,115100,106542770,8380,8380,8380,8380,0
|
|
20231127,115000,106542770,8380,8380,8380,8380,0
|
|
20231127,114900,106542770,8380,8380,8380,8380,0
|
|
20231127,114800,106542770,8380,8380,8380,8380,0
|
|
20231127,114700,106542770,8380,8380,8380,8380,1
|
|
20231127,114600,106534390,8390,8380,8390,8380,10
|
|
20231127,114500,106450500,8370,8370,8370,8370,0
|
|
20231127,114400,106450500,8370,8370,8370,8370,0
|
|
20231127,114300,106450500,8370,8370,8370,8370,0
|
|
20231127,114200,106450500,8370,8370,8370,8370,0
|
|
20231127,114100,106450500,8370,8370,8370,8370,0
|
|
20231127,114000,106450500,8370,8370,8370,8370,1
|
|
20231127,113900,106442130,8380,8380,8380,8380,32
|
|
20231127,113800,106173970,8380,8380,8380,8380,9
|
|
20231127,113700,106098550,8380,8390,8390,8380,259
|
|
20231127,113600,103925630,8390,8390,8390,8390,0
|
|
20231127,113500,103925630,8390,8390,8390,8390,0
|
|
20231127,113400,103925630,8390,8390,8390,8390,0
|
|
20231127,113300,103925630,8390,8390,8390,8390,0
|
|
20231127,113200,103925630,8390,8390,8390,8390,0
|
|
20231127,113100,103925630,8390,8390,8390,8390,7
|
|
20231127,113000,103866900,8380,8380,8380,8380,0
|
|
20231127,112900,103866900,8380,8380,8380,8380,2
|
|
20231127,112800,103850140,8390,8390,8390,8390,0
|
|
20231127,112700,103850140,8390,8390,8390,8390,0
|
|
20231127,112600,103850140,8390,8390,8390,8390,0
|
|
20231127,112500,103850140,8390,8390,8390,8390,0
|
|
20231127,112400,103850140,8390,8390,8390,8390,0
|
|
20231127,112300,103850140,8390,8390,8390,8390,0
|
|
20231127,112200,103850140,8390,8390,8390,8390,0
|
|
20231127,112100,103850140,8390,8390,8390,8390,2
|
|
20231127,112000,103833360,8370,8380,8380,8370,94
|
|
20231127,111900,103046530,8380,8380,8380,8380,4
|
|
20231127,111800,103013010,8390,8380,8390,8380,107
|
|
20231127,111700,102115350,8380,8380,8380,8380,0
|
|
20231127,111600,102115350,8380,8380,8380,8380,199
|
|
20231127,111500,100447730,8370,8370,8370,8370,0
|
|
20231127,111400,100447730,8370,8370,8370,8370,1
|
|
20231127,111300,100439360,8370,8370,8380,8370,14
|
|
20231127,111200,100322060,8370,8370,8370,8370,22
|
|
20231127,111100,100137920,8380,8380,8380,8380,25
|
|
20231127,111000,99928420,8380,8380,8380,8380,31
|
|
20231127,110900,99668640,8370,8370,8370,8370,18
|
|
20231127,110800,99517980,8370,8370,8370,8370,10
|
|
20231127,110700,99434280,8370,8380,8380,8370,275
|
|
20231127,110600,97129790,8380,8380,8380,8380,0
|
|
20231127,110500,97129790,8380,8380,8380,8380,0
|
|
20231127,110400,97129790,8380,8380,8380,8380,0
|
|
20231127,110300,97129790,8380,8380,8380,8380,0
|
|
20231127,110200,97129790,8380,8380,8380,8380,0
|
|
20231127,110100,97129790,8380,8380,8380,8380,0
|
|
20231127,110000,97129790,8380,8380,8380,8380,0
|
|
20231127,105900,97129790,8380,8380,8380,8380,0
|
|
20231127,105800,97129790,8380,8380,8380,8380,0
|
|
20231127,105700,97129790,8380,8380,8380,8380,0
|
|
20231127,105600,97129790,8380,8380,8380,8380,0
|
|
20231127,105500,97129790,8380,8380,8380,8380,0
|
|
20231127,105400,97129790,8380,8380,8380,8380,0
|
|
20231127,105300,97129790,8380,8380,8380,8380,0
|
|
20231127,105200,97129790,8380,8380,8380,8380,3
|
|
20231127,105100,97104650,8380,8380,8380,8380,3
|
|
20231127,105000,97079510,8380,8380,8380,8380,102
|
|
20231127,104900,96224750,8380,8380,8380,8380,1
|
|
20231127,104800,96216370,8400,8400,8400,8400,0
|
|
20231127,104700,96216370,8400,8400,8400,8400,0
|
|
20231127,104600,96216370,8400,8400,8400,8400,0
|
|
20231127,104500,96216370,8400,8380,8400,8380,3
|
|
20231127,104400,96191210,8380,8380,8380,8380,10
|
|
20231127,104300,96107410,8380,8380,8380,8380,0
|
|
20231127,104200,96107410,8380,8380,8380,8380,0
|
|
20231127,104100,96107410,8380,8380,8380,8380,0
|
|
20231127,104000,96107410,8380,8390,8390,8380,12
|
|
20231127,103900,96006840,8380,8380,8380,8380,0
|
|
20231127,103800,96006840,8380,8380,8380,8380,0
|
|
20231127,103700,96006840,8380,8380,8380,8380,0
|
|
20231127,103600,96006840,8380,8380,8380,8380,267
|
|
20231127,103500,93769380,8380,8390,8390,8380,77
|
|
20231127,103400,93123380,8390,8390,8390,8390,9
|
|
20231127,103300,93047870,8390,8390,8390,8390,0
|
|
20231127,103200,93047870,8390,8390,8390,8390,2
|
|
20231127,103100,93031090,8380,8380,8380,8380,0
|
|
20231127,103000,93031090,8380,8380,8380,8380,0
|
|
20231127,102900,93031090,8380,8380,8380,8380,10
|
|
20231127,102800,92947290,8400,8380,8400,8380,78
|
|
20231127,102700,92292270,8380,8380,8380,8380,2
|
|
20231127,102600,92275510,8400,8400,8400,8400,0
|
|
20231127,102500,92275510,8400,8400,8400,8400,0
|
|
20231127,102400,92275510,8400,8400,8400,8400,2
|
|
20231127,102300,92258710,8400,8400,8400,8400,0
|
|
20231127,102200,92258710,8400,8400,8400,8400,0
|
|
20231127,102100,92258710,8400,8390,8400,8390,210
|
|
20231127,102000,90496710,8390,8390,8390,8390,0
|
|
20231127,101900,90496710,8390,8390,8390,8390,0
|
|
20231127,101800,90496710,8390,8390,8390,8390,0
|
|
20231127,101700,90496710,8390,8390,8390,8390,0
|
|
20231127,101600,90496710,8390,8390,8390,8390,2
|
|
20231127,101500,90479930,8380,8380,8380,8380,0
|
|
20231127,101400,90479930,8380,8380,8380,8380,0
|
|
20231127,101300,90479930,8380,8380,8380,8380,0
|
|
20231127,101200,90479930,8380,8390,8390,8380,10
|
|
20231127,101100,90396110,8380,8380,8380,8380,0
|
|
20231127,101000,90396110,8380,8380,8380,8380,0
|
|
20231127,100900,90396110,8380,8380,8380,8380,0
|
|
20231127,100800,90396110,8380,8380,8380,8380,0
|
|
20231127,100700,90396110,8380,8380,8380,8380,102
|
|
20231127,100600,89541350,8370,8370,8370,8370,0
|
|
20231127,100500,89541350,8370,8370,8370,8370,0
|
|
20231127,100400,89541350,8370,8370,8370,8370,0
|
|
20231127,100300,89541350,8370,8370,8370,8370,0
|
|
20231127,100200,89541350,8370,8370,8370,8370,0
|
|
20231127,100100,89541350,8370,8370,8370,8370,1
|
|
20231127,100000,89532980,8370,8370,8370,8370,1
|
|
20231127,095900,89524610,8420,8420,8420,8420,0
|
|
20231127,095800,89524610,8420,8360,8420,8360,48
|
|
20231127,095700,89122970,8370,8390,8390,8370,958
|
|
20231127,095600,81101010,8380,8380,8380,8380,41
|
|
20231127,095500,80757430,8380,8380,8380,8380,240
|
|
20231127,095400,78746230,8380,8430,8430,8380,1034
|
|
20231127,095300,70058820,8430,8430,8430,8430,0
|
|
20231127,095200,70058820,8430,8430,8430,8430,0
|
|
20231127,095100,70058820,8430,8430,8430,8430,24
|
|
20231127,095000,69856500,8440,8440,8440,8440,120
|
|
20231127,094900,68843700,8440,8440,8440,8440,0
|
|
20231127,094800,68843700,8440,8440,8440,8440,1
|
|
20231127,094700,68835260,8440,8440,8440,8440,0
|
|
20231127,094600,68835260,8440,8440,8440,8440,0
|
|
20231127,094500,68835260,8440,8430,8440,8430,308
|
|
20231127,094400,66235820,8440,8440,8440,8440,0
|
|
20231127,094300,66235820,8440,8440,8440,8440,21
|
|
20231127,094200,66058580,8440,8440,8440,8440,0
|
|
20231127,094100,66058580,8440,8440,8440,8440,0
|
|
20231127,094000,66058580,8440,8440,8440,8440,0
|
|
20231127,093900,66058580,8440,8440,8440,8440,2
|
|
20231127,093800,66041700,8440,8430,8440,8430,12
|
|
20231127,093700,65940520,8430,8440,8440,8430,26
|
|
20231127,093600,65721330,8420,8420,8420,8420,0
|
|
20231127,093500,65721330,8420,8420,8420,8420,0
|
|
20231127,093400,65721330,8420,8420,8420,8420,200
|
|
20231127,093300,64037330,8420,8420,8420,8420,336
|
|
20231127,093200,61208210,8400,8420,8420,8400,643
|
|
20231127,093100,55805700,8410,8410,8410,8410,0
|
|
20231127,093000,55805700,8410,8410,8410,8410,136
|
|
20231127,092900,54661940,8410,8420,8420,8410,11
|
|
20231127,092800,54569330,8440,8440,8440,8440,600
|
|
20231127,092700,49505330,8410,8420,8440,8410,1079
|
|
20231127,092600,40420670,8430,8440,8440,8430,316
|
|
20231127,092500,37756270,8450,8460,8460,8450,313
|
|
20231127,092400,35109120,8450,8460,8460,8450,1090
|
|
20231127,092300,25891740,8460,8470,8470,8460,647
|
|
20231127,092200,20415610,8460,8460,8460,8460,0
|
|
20231127,092100,20415610,8460,8480,8480,8460,1000
|
|
20231127,092000,11951230,8490,8490,8490,8490,4
|
|
20231127,091900,11917270,8490,8490,8490,8490,0
|
|
20231127,091800,11917270,8490,8490,8490,8490,1
|
|
20231127,091700,11908780,8490,8490,8490,8490,40
|
|
20231127,091600,11569180,8510,8510,8510,8510,1
|
|
20231127,091500,11560670,8490,8490,8490,8490,10
|
|
20231127,091400,11475770,8490,8500,8500,8490,500
|
|
20231127,091300,7230710,8520,8520,8520,8520,0
|
|
20231127,091200,7230710,8520,8520,8520,8520,0
|
|
20231127,091100,7230710,8520,8520,8520,8520,1
|
|
20231127,091000,7222190,8520,8510,8520,8500,60
|
|
20231127,090900,6711610,8500,8490,8500,8490,131
|
|
20231127,090800,5598160,8490,8500,8510,8470,18
|
|
20231127,090700,5445300,8510,8510,8510,8510,0
|
|
20231127,090600,5445300,8510,8500,8510,8500,8
|
|
20231127,090500,5377280,8500,8490,8500,8490,9
|
|
20231127,090400,5300790,8500,8500,8500,8500,0
|
|
20231127,090300,5300790,8500,8510,8510,8490,375
|
|
20231127,090200,2116500,8500,8500,8500,8500,0
|
|
20231127,090100,2116500,8500,8500,8500,8500,0
|
|
20231127,090000,2116500,8500,8500,8500,8500,249
|