628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,192500,462037140,5330,5330,5330,5330,984
|
|
20231127,192400,462037140,5330,5330,5330,5330,0
|
|
20231127,192300,462037140,5330,5330,5330,5330,0
|
|
20231127,192200,462037140,5330,5330,5330,5330,0
|
|
20231127,192100,462037140,5330,5330,5330,5330,0
|
|
20231127,192000,462037140,5330,5330,5330,5330,0
|
|
20231127,191900,462037140,5330,5330,5330,5330,0
|
|
20231127,191800,462037140,5330,5330,5330,5330,0
|
|
20231127,191700,462037140,5330,5330,5330,5330,0
|
|
20231127,191600,462037140,5330,5330,5330,5330,0
|
|
20231127,191500,462037140,5330,5330,5330,5330,0
|
|
20231127,191400,462037140,5330,5330,5330,5330,0
|
|
20231127,191300,462037140,5330,5330,5330,5330,0
|
|
20231127,191200,462037140,5330,5330,5330,5330,0
|
|
20231127,191100,462037140,5330,5330,5330,5330,0
|
|
20231127,191000,462037140,5330,5330,5330,5330,0
|
|
20231127,190900,462037140,5330,5330,5330,5330,0
|
|
20231127,190800,462037140,5330,5330,5330,5330,0
|
|
20231127,190700,462037140,5330,5330,5330,5330,0
|
|
20231127,190600,462037140,5330,5330,5330,5330,0
|
|
20231127,190500,462037140,5330,5330,5330,5330,0
|
|
20231127,190400,462037140,5330,5330,5330,5330,0
|
|
20231127,190300,462037140,5330,5330,5330,5330,0
|
|
20231127,190200,462037140,5330,5330,5330,5330,0
|
|
20231127,190100,462037140,5330,5330,5330,5330,0
|
|
20231127,190000,462037140,5330,5330,5330,5330,0
|
|
20231127,185900,462037140,5330,5330,5330,5330,0
|
|
20231127,185800,462037140,5330,5330,5330,5330,0
|
|
20231127,185700,462037140,5330,5330,5330,5330,0
|
|
20231127,185600,462037140,5330,5330,5330,5330,0
|
|
20231127,185500,462037140,5330,5330,5330,5330,984
|
|
20231127,185400,462037140,5330,5330,5330,5330,0
|
|
20231127,185300,462037140,5330,5330,5330,5330,0
|
|
20231127,185200,462037140,5330,5330,5330,5330,0
|
|
20231127,185100,462037140,5330,5330,5330,5330,0
|
|
20231127,185000,462037140,5330,5330,5330,5330,0
|
|
20231127,184900,462037140,5330,5330,5330,5330,0
|
|
20231127,184800,462037140,5330,5330,5330,5330,0
|
|
20231127,184700,462037140,5330,5330,5330,5330,0
|
|
20231127,184600,462037140,5330,5330,5330,5330,0
|
|
20231127,184500,462037140,5330,5330,5330,5330,0
|
|
20231127,184400,462037140,5330,5330,5330,5330,0
|
|
20231127,184300,462037140,5330,5330,5330,5330,0
|
|
20231127,184200,462037140,5330,5330,5330,5330,0
|
|
20231127,184100,462037140,5330,5330,5330,5330,0
|
|
20231127,184000,462037140,5330,5330,5330,5330,0
|
|
20231127,183900,462037140,5330,5330,5330,5330,0
|
|
20231127,183800,462037140,5330,5330,5330,5330,0
|
|
20231127,183700,462037140,5330,5330,5330,5330,0
|
|
20231127,183600,462037140,5330,5330,5330,5330,0
|
|
20231127,183500,462037140,5330,5330,5330,5330,0
|
|
20231127,183400,462037140,5330,5330,5330,5330,0
|
|
20231127,183300,462037140,5330,5330,5330,5330,0
|
|
20231127,183200,462037140,5330,5330,5330,5330,0
|
|
20231127,183100,462037140,5330,5330,5330,5330,0
|
|
20231127,183000,462037140,5330,5330,5330,5330,0
|
|
20231127,182900,462037140,5330,5330,5330,5330,0
|
|
20231127,182800,462037140,5330,5330,5330,5330,0
|
|
20231127,182700,462037140,5330,5330,5330,5330,0
|
|
20231127,182600,462037140,5330,5330,5330,5330,0
|
|
20231127,182500,462037140,5330,5330,5330,5330,984
|
|
20231127,182400,462037140,5330,5330,5330,5330,0
|
|
20231127,182300,462037140,5330,5330,5330,5330,0
|
|
20231127,182200,462037140,5330,5330,5330,5330,0
|
|
20231127,182100,462037140,5330,5330,5330,5330,0
|
|
20231127,182000,462037140,5330,5330,5330,5330,0
|
|
20231127,181900,462037140,5330,5330,5330,5330,0
|
|
20231127,181800,462037140,5330,5330,5330,5330,0
|
|
20231127,181700,462037140,5330,5330,5330,5330,0
|
|
20231127,181600,462037140,5330,5330,5330,5330,0
|
|
20231127,181500,462037140,5330,5330,5330,5330,0
|
|
20231127,181400,462037140,5330,5330,5330,5330,0
|
|
20231127,181300,462037140,5330,5330,5330,5330,0
|
|
20231127,181200,462037140,5330,5330,5330,5330,0
|
|
20231127,181100,462037140,5330,5330,5330,5330,0
|
|
20231127,181000,462037140,5330,5330,5330,5330,0
|
|
20231127,180900,462037140,5330,5330,5330,5330,0
|
|
20231127,180800,462037140,5330,5330,5330,5330,0
|
|
20231127,180700,462037140,5330,5330,5330,5330,0
|
|
20231127,180600,462037140,5330,5330,5330,5330,0
|
|
20231127,180500,462037140,5330,5330,5330,5330,0
|
|
20231127,180400,462037140,5330,5330,5330,5330,0
|
|
20231127,180300,462037140,5330,5330,5330,5330,0
|
|
20231127,180200,462037140,5330,5330,5330,5330,0
|
|
20231127,180100,462037140,5330,5330,5330,5330,0
|
|
20231127,180000,462037140,5330,5330,5330,5330,0
|
|
20231127,175900,462037140,5330,5330,5330,5330,0
|
|
20231127,175800,462037140,5330,5330,5330,5330,0
|
|
20231127,175700,462037140,5330,5330,5330,5330,0
|
|
20231127,175600,462037140,5330,5330,5330,5330,0
|
|
20231127,175500,462037140,5330,5330,5330,5330,984
|
|
20231127,175400,462037140,5330,5330,5330,5330,0
|
|
20231127,175300,462037140,5330,5330,5330,5330,0
|
|
20231127,175200,462037140,5330,5330,5330,5330,0
|
|
20231127,175100,462037140,5330,5330,5330,5330,0
|
|
20231127,175000,462037140,5330,5330,5330,5330,0
|
|
20231127,174900,462037140,5330,5330,5330,5330,0
|
|
20231127,174800,462037140,5330,5330,5330,5330,0
|
|
20231127,174700,462037140,5330,5330,5330,5330,0
|
|
20231127,174600,462037140,5330,5330,5330,5330,0
|
|
20231127,174500,462037140,5330,5330,5330,5330,0
|
|
20231127,174400,462037140,5330,5330,5330,5330,0
|
|
20231127,174300,462037140,5330,5330,5330,5330,0
|
|
20231127,174200,462037140,5330,5330,5330,5330,0
|
|
20231127,174100,462037140,5330,5330,5330,5330,0
|
|
20231127,174000,462037140,5330,5330,5330,5330,0
|
|
20231127,173900,462037140,5330,5330,5330,5330,0
|
|
20231127,173800,462037140,5330,5330,5330,5330,0
|
|
20231127,173700,462037140,5330,5330,5330,5330,0
|
|
20231127,173600,462037140,5330,5330,5330,5330,0
|
|
20231127,173500,462037140,5330,5330,5330,5330,0
|
|
20231127,173400,462037140,5330,5330,5330,5330,0
|
|
20231127,173300,462037140,5330,5330,5330,5330,0
|
|
20231127,173200,462037140,5330,5330,5330,5330,0
|
|
20231127,173100,462037140,5330,5330,5330,5330,0
|
|
20231127,173000,462037140,5330,5330,5330,5330,0
|
|
20231127,172900,462037140,5330,5330,5330,5330,0
|
|
20231127,172800,462037140,5330,5330,5330,5330,0
|
|
20231127,172700,462037140,5330,5330,5330,5330,0
|
|
20231127,172600,462037140,5330,5330,5330,5330,0
|
|
20231127,172500,462037140,5330,5330,5330,5330,984
|
|
20231127,172400,462037140,5330,5330,5330,5330,0
|
|
20231127,172300,462037140,5330,5330,5330,5330,0
|
|
20231127,172200,462037140,5330,5330,5330,5330,0
|
|
20231127,172100,462037140,5330,5330,5330,5330,0
|
|
20231127,172000,462037140,5330,5330,5330,5330,0
|
|
20231127,171900,462037140,5330,5330,5330,5330,0
|
|
20231127,171800,462037140,5330,5330,5330,5330,0
|
|
20231127,171700,462037140,5330,5330,5330,5330,0
|
|
20231127,171600,462037140,5330,5330,5330,5330,0
|
|
20231127,171500,462037140,5330,5330,5330,5330,0
|
|
20231127,171400,462037140,5330,5330,5330,5330,0
|
|
20231127,171300,462037140,5330,5330,5330,5330,0
|
|
20231127,171200,462037140,5330,5330,5330,5330,0
|
|
20231127,171100,462037140,5330,5330,5330,5330,0
|
|
20231127,171000,462037140,5330,5330,5330,5330,0
|
|
20231127,170900,462037140,5330,5330,5330,5330,0
|
|
20231127,170800,462037140,5330,5330,5330,5330,0
|
|
20231127,170700,462037140,5330,5330,5330,5330,0
|
|
20231127,170600,462037140,5330,5330,5330,5330,0
|
|
20231127,170500,462037140,5330,5330,5330,5330,0
|
|
20231127,170400,462037140,5330,5330,5330,5330,0
|
|
20231127,170300,462037140,5330,5330,5330,5330,0
|
|
20231127,170200,462037140,5330,5330,5330,5330,0
|
|
20231127,170100,462037140,5330,5330,5330,5330,0
|
|
20231127,170000,462037140,5330,5330,5330,5330,0
|
|
20231127,165900,462037140,5330,5330,5330,5330,0
|
|
20231127,165800,462037140,5330,5330,5330,5330,0
|
|
20231127,165700,462037140,5330,5330,5330,5330,0
|
|
20231127,165600,462037140,5330,5330,5330,5330,0
|
|
20231127,165500,462037140,5330,5330,5330,5330,984
|
|
20231127,165400,462037140,5330,5330,5330,5330,0
|
|
20231127,165300,462037140,5330,5330,5330,5330,0
|
|
20231127,165200,462037140,5330,5330,5330,5330,0
|
|
20231127,165100,462037140,5330,5330,5330,5330,0
|
|
20231127,165000,462037140,5330,5330,5330,5330,0
|
|
20231127,164900,462037140,5330,5330,5330,5330,0
|
|
20231127,164800,462037140,5330,5330,5330,5330,0
|
|
20231127,164700,462037140,5330,5330,5330,5330,0
|
|
20231127,164600,462037140,5330,5330,5330,5330,0
|
|
20231127,164500,462037140,5330,5330,5330,5330,0
|
|
20231127,164400,462037140,5330,5330,5330,5330,0
|
|
20231127,164300,462037140,5330,5330,5330,5330,0
|
|
20231127,164200,462037140,5330,5330,5330,5330,0
|
|
20231127,164100,462037140,5330,5330,5330,5330,0
|
|
20231127,164000,462037140,5330,5330,5330,5330,0
|
|
20231127,163900,462037140,5330,5330,5330,5330,0
|
|
20231127,163800,462037140,5330,5330,5330,5330,0
|
|
20231127,163700,462037140,5330,5330,5330,5330,0
|
|
20231127,163600,462037140,5330,5330,5330,5330,0
|
|
20231127,163500,462037140,5330,5330,5330,5330,0
|
|
20231127,163400,462037140,5330,5330,5330,5330,0
|
|
20231127,163300,462037140,5330,5330,5330,5330,0
|
|
20231127,163200,462037140,5330,5330,5330,5330,0
|
|
20231127,163100,462037140,5330,5330,5330,5330,0
|
|
20231127,163000,462037140,5330,5330,5330,5330,0
|
|
20231127,162900,462037140,5330,5330,5330,5330,0
|
|
20231127,162800,462037140,5330,5330,5330,5330,0
|
|
20231127,162700,462037140,5330,5330,5330,5330,0
|
|
20231127,162600,462037140,5330,5330,5330,5330,0
|
|
20231127,162500,462037140,5330,5330,5330,5330,984
|
|
20231127,162400,462037140,5330,5330,5330,5330,0
|
|
20231127,162300,462037140,5330,5330,5330,5330,0
|
|
20231127,162200,462037140,5330,5330,5330,5330,0
|
|
20231127,162100,462037140,5330,5330,5330,5330,0
|
|
20231127,162000,462037140,5330,5330,5330,5330,0
|
|
20231127,161900,462037140,5330,5330,5330,5330,0
|
|
20231127,161800,462037140,5330,5330,5330,5330,0
|
|
20231127,161700,462037140,5330,5330,5330,5330,0
|
|
20231127,161600,462037140,5330,5330,5330,5330,0
|
|
20231127,161500,462037140,5330,5330,5330,5330,0
|
|
20231127,161400,462037140,5330,5330,5330,5330,0
|
|
20231127,161300,462037140,5330,5330,5330,5330,0
|
|
20231127,161200,462037140,5330,5330,5330,5330,0
|
|
20231127,161100,462037140,5330,5330,5330,5330,0
|
|
20231127,161000,462037140,5330,5330,5330,5330,0
|
|
20231127,160900,462037140,5330,5330,5330,5330,0
|
|
20231127,160800,462037140,5330,5330,5330,5330,0
|
|
20231127,160700,462037140,5330,5330,5330,5330,0
|
|
20231127,160600,462037140,5330,5330,5330,5330,0
|
|
20231127,160500,462037140,5330,5330,5330,5330,0
|
|
20231127,160400,462037140,5330,5330,5330,5330,0
|
|
20231127,160300,462037140,5330,5330,5330,5330,0
|
|
20231127,160200,462037140,5330,5330,5330,5330,0
|
|
20231127,160100,462037140,5330,5330,5330,5330,0
|
|
20231127,160000,462037140,5330,5330,5330,5330,0
|
|
20231127,155900,462037140,5330,5330,5330,5330,0
|
|
20231127,155800,462037140,5330,5330,5330,5330,0
|
|
20231127,155700,462037140,5330,5330,5330,5330,0
|
|
20231127,155600,462037140,5330,5330,5330,5330,0
|
|
20231127,155500,462037140,5330,5330,5330,5330,984
|
|
20231127,155400,462037140,5330,5330,5330,5330,0
|
|
20231127,155300,462037140,5330,5330,5330,5330,0
|
|
20231127,155200,462037140,5330,5330,5330,5330,0
|
|
20231127,155100,462037140,5330,5330,5330,5330,0
|
|
20231127,155000,462037140,5330,5330,5330,5330,0
|
|
20231127,154900,462037140,5330,5330,5330,5330,0
|
|
20231127,154800,462037140,5330,5330,5330,5330,0
|
|
20231127,154700,462037140,5330,5330,5330,5330,0
|
|
20231127,154600,462037140,5330,5330,5330,5330,0
|
|
20231127,154500,462037140,5330,5330,5330,5330,0
|
|
20231127,154400,462037140,5330,5330,5330,5330,0
|
|
20231127,154300,462037140,5330,5330,5330,5330,0
|
|
20231127,154200,462037140,5330,5330,5330,5330,0
|
|
20231127,154100,462037140,5330,5330,5330,5330,0
|
|
20231127,154000,462037140,5330,5330,5330,5330,0
|
|
20231127,153900,462037140,5330,5330,5330,5330,0
|
|
20231127,153800,462037140,5330,5330,5330,5330,0
|
|
20231127,153700,462037140,5330,5330,5330,5330,0
|
|
20231127,153600,462037140,5330,5330,5330,5330,0
|
|
20231127,153500,462037140,5330,5330,5330,5330,0
|
|
20231127,153400,462037140,5330,5330,5330,5330,0
|
|
20231127,153300,462037140,5330,5330,5330,5330,0
|
|
20231127,153200,462037140,5330,5330,5330,5330,0
|
|
20231127,153100,462037140,5330,5330,5330,5330,0
|
|
20231127,153000,462037140,5330,5330,5330,5330,984
|
|
20231127,152900,456792420,5310,5310,5310,5310,0
|
|
20231127,152800,456792420,5310,5310,5310,5310,0
|
|
20231127,152700,456792420,5310,5310,5310,5310,0
|
|
20231127,152600,456792420,5310,5310,5310,5310,0
|
|
20231127,152500,456792420,5310,5310,5310,5310,0
|
|
20231127,152400,456792420,5310,5310,5310,5310,0
|
|
20231127,152300,456792420,5310,5310,5310,5310,0
|
|
20231127,152200,456792420,5310,5310,5310,5310,0
|
|
20231127,152100,456792420,5310,5310,5310,5310,0
|
|
20231127,152000,456792420,5310,5310,5310,5310,0
|
|
20231127,151900,456792420,5310,5320,5330,5310,1823
|
|
20231127,151800,447082370,5310,5320,5320,5310,1569
|
|
20231127,151700,438741600,5310,5310,5320,5300,489
|
|
20231127,151600,436146620,5310,5310,5320,5310,263
|
|
20231127,151500,434748870,5310,5300,5310,5300,1553
|
|
20231127,151400,426508850,5290,5290,5290,5290,211
|
|
20231127,151300,425392660,5290,5300,5300,5290,6
|
|
20231127,151200,425360870,5300,5300,5300,5300,0
|
|
20231127,151100,425360870,5300,5300,5300,5300,500
|
|
20231127,151000,422710870,5300,5300,5300,5300,100
|
|
20231127,150900,422180870,5290,5290,5290,5290,0
|
|
20231127,150800,422180870,5290,5290,5290,5290,0
|
|
20231127,150700,422180870,5290,5290,5290,5290,1469
|
|
20231127,150600,414409860,5290,5290,5290,5290,1
|
|
20231127,150500,414404570,5290,5290,5290,5290,100
|
|
20231127,150400,413875570,5300,5300,5300,5300,0
|
|
20231127,150300,413875570,5300,5300,5300,5300,0
|
|
20231127,150200,413875570,5300,5300,5300,5300,151
|
|
20231127,150100,413075270,5300,5290,5300,5290,779
|
|
20231127,150000,408946670,5290,5290,5290,5290,5
|
|
20231127,145900,408920220,5290,5290,5290,5290,250
|
|
20231127,145800,407597720,5290,5290,5290,5290,0
|
|
20231127,145700,407597720,5290,5290,5290,5280,1383
|
|
20231127,145600,400291650,5300,5300,5300,5300,0
|
|
20231127,145500,400291650,5300,5300,5300,5300,100
|
|
20231127,145400,399761650,5290,5290,5290,5290,110
|
|
20231127,145300,399179750,5290,5290,5290,5290,0
|
|
20231127,145200,399179750,5290,5290,5290,5290,541
|
|
20231127,145100,396317860,5300,5290,5300,5290,21
|
|
20231127,145000,396206570,5300,5300,5300,5300,0
|
|
20231127,144900,396206570,5300,5300,5300,5300,500
|
|
20231127,144800,393556570,5290,5290,5290,5290,200
|
|
20231127,144700,392498570,5290,5290,5290,5290,0
|
|
20231127,144600,392498570,5290,5290,5290,5290,3
|
|
20231127,144500,392482700,5300,5300,5300,5300,1
|
|
20231127,144400,392477400,5290,5290,5290,5290,25
|
|
20231127,144300,392345150,5280,5280,5280,5280,62
|
|
20231127,144200,392017790,5280,5280,5300,5280,5511
|
|
20231127,144100,362883780,5280,5280,5280,5280,0
|
|
20231127,144000,362883780,5280,5270,5280,5270,3
|
|
20231127,143900,362867960,5280,5280,5280,5280,0
|
|
20231127,143800,362867960,5280,5280,5280,5280,10
|
|
20231127,143700,362815160,5290,5290,5290,5290,0
|
|
20231127,143600,362815160,5290,5290,5290,5290,1
|
|
20231127,143500,362809870,5290,5280,5290,5280,140
|
|
20231127,143400,362070660,5290,5290,5290,5290,2
|
|
20231127,143300,362060080,5280,5280,5280,5280,363
|
|
20231127,143200,360143440,5280,5280,5280,5280,1
|
|
20231127,143100,360138160,5280,5280,5280,5280,0
|
|
20231127,143000,360138160,5280,5280,5280,5280,0
|
|
20231127,142900,360138160,5280,5280,5280,5280,0
|
|
20231127,142800,360138160,5280,5280,5280,5280,0
|
|
20231127,142700,360138160,5280,5280,5280,5280,0
|
|
20231127,142600,360138160,5280,5260,5280,5260,2
|
|
20231127,142500,360127620,5260,5260,5260,5260,50
|
|
20231127,142400,359864620,5280,5280,5280,5280,0
|
|
20231127,142300,359864620,5280,5280,5280,5280,0
|
|
20231127,142200,359864620,5280,5280,5280,5280,0
|
|
20231127,142100,359864620,5280,5280,5280,5280,0
|
|
20231127,142000,359864620,5280,5280,5280,5280,0
|
|
20231127,141900,359864620,5280,5280,5280,5280,37
|
|
20231127,141800,359669260,5280,5280,5280,5280,30
|
|
20231127,141700,359510860,5260,5260,5260,5260,0
|
|
20231127,141600,359510860,5260,5260,5260,5260,0
|
|
20231127,141500,359510860,5260,5260,5260,5260,0
|
|
20231127,141400,359510860,5260,5260,5260,5260,0
|
|
20231127,141300,359510860,5260,5260,5260,5260,1006
|
|
20231127,141200,354219300,5250,5250,5250,5250,0
|
|
20231127,141100,354219300,5250,5250,5250,5250,1001
|
|
20231127,141000,348964050,5250,5260,5260,5250,4431
|
|
20231127,140900,325684560,5260,5260,5260,5260,0
|
|
20231127,140800,325684560,5260,5260,5260,5260,0
|
|
20231127,140700,325684560,5260,5260,5260,5260,10
|
|
20231127,140600,325631960,5270,5270,5270,5270,0
|
|
20231127,140500,325631960,5270,5270,5270,5270,0
|
|
20231127,140400,325631960,5270,5270,5270,5270,1
|
|
20231127,140300,325626690,5270,5260,5270,5260,14
|
|
20231127,140200,325553010,5270,5270,5270,5270,265
|
|
20231127,140100,324156460,5270,5270,5270,5270,0
|
|
20231127,140000,324156460,5270,5270,5270,5270,38
|
|
20231127,135900,323956200,5280,5280,5280,5280,0
|
|
20231127,135800,323956200,5280,5280,5280,5280,0
|
|
20231127,135700,323956200,5280,5270,5280,5270,13
|
|
20231127,135600,323887680,5260,5260,5260,5260,87
|
|
20231127,135500,323430060,5270,5270,5270,5270,128
|
|
20231127,135400,322755500,5270,5270,5270,5270,470
|
|
20231127,135300,320278600,5270,5270,5270,5270,362
|
|
20231127,135200,318370860,5280,5280,5280,5280,0
|
|
20231127,135100,318370860,5280,5280,5280,5280,0
|
|
20231127,135000,318370860,5280,5280,5280,5280,0
|
|
20231127,134900,318370860,5280,5280,5280,5280,0
|
|
20231127,134800,318370860,5280,5280,5280,5280,646
|
|
20231127,134700,314959980,5290,5290,5290,5290,0
|
|
20231127,134600,314959980,5290,5290,5290,5290,0
|
|
20231127,134500,314959980,5290,5290,5290,5290,0
|
|
20231127,134400,314959980,5290,5290,5290,5290,150
|
|
20231127,134300,314166480,5290,5290,5290,5290,2
|
|
20231127,134200,314155900,5280,5280,5280,5280,0
|
|
20231127,134100,314155900,5280,5280,5280,5280,100
|
|
20231127,134000,313627900,5290,5290,5290,5290,0
|
|
20231127,133900,313627900,5290,5290,5290,5290,804
|
|
20231127,133800,309374740,5290,5290,5290,5290,0
|
|
20231127,133700,309374740,5290,5290,5290,5290,0
|
|
20231127,133600,309374740,5290,5290,5290,5290,1000
|
|
20231127,133500,304084740,5300,5290,5300,5290,302
|
|
20231127,133400,302484150,5290,5290,5290,5290,0
|
|
20231127,133300,302484150,5290,5290,5290,5290,64
|
|
20231127,133200,302145590,5280,5280,5280,5280,193
|
|
20231127,133100,301126550,5280,5280,5280,5280,0
|
|
20231127,133000,301126550,5280,5280,5280,5280,0
|
|
20231127,132900,301126550,5280,5280,5280,5280,0
|
|
20231127,132800,301126550,5280,5280,5280,5280,0
|
|
20231127,132700,301126550,5280,5280,5280,5280,0
|
|
20231127,132600,301126550,5280,5280,5280,5280,850
|
|
20231127,132500,296638550,5280,5280,5280,5280,0
|
|
20231127,132400,296638550,5280,5280,5280,5280,0
|
|
20231127,132300,296638550,5280,5280,5280,5280,0
|
|
20231127,132200,296638550,5280,5280,5280,5280,0
|
|
20231127,132100,296638550,5280,5280,5280,5280,0
|
|
20231127,132000,296638550,5280,5280,5280,5280,10
|
|
20231127,131900,296585750,5280,5280,5280,5280,0
|
|
20231127,131800,296585750,5280,5280,5280,5280,0
|
|
20231127,131700,296585750,5280,5290,5290,5280,101
|
|
20231127,131600,296051470,5280,5280,5280,5280,0
|
|
20231127,131500,296051470,5280,5280,5280,5280,0
|
|
20231127,131400,296051470,5280,5280,5280,5280,0
|
|
20231127,131300,296051470,5280,5280,5280,5280,0
|
|
20231127,131200,296051470,5280,5280,5280,5280,11
|
|
20231127,131100,295993390,5280,5280,5280,5280,0
|
|
20231127,131000,295993390,5280,5280,5280,5280,150
|
|
20231127,130900,295201390,5290,5290,5290,5290,8
|
|
20231127,130800,295159070,5290,5290,5290,5290,0
|
|
20231127,130700,295159070,5290,5290,5290,5290,100
|
|
20231127,130600,294630070,5290,5290,5290,5290,1
|
|
20231127,130500,294624780,5290,5290,5290,5290,400
|
|
20231127,130400,292508780,5290,5290,5290,5290,0
|
|
20231127,130300,292508780,5290,5290,5290,5290,15
|
|
20231127,130200,292429430,5280,5280,5280,5280,0
|
|
20231127,130100,292429430,5280,5280,5280,5280,0
|
|
20231127,130000,292429430,5280,5280,5280,5280,120
|
|
20231127,125900,291795830,5280,5280,5280,5280,0
|
|
20231127,125800,291795830,5280,5280,5280,5280,0
|
|
20231127,125700,291795830,5280,5280,5280,5280,0
|
|
20231127,125600,291795830,5280,5280,5280,5280,0
|
|
20231127,125500,291795830,5280,5280,5280,5280,0
|
|
20231127,125400,291795830,5280,5280,5280,5280,0
|
|
20231127,125300,291795830,5280,5280,5280,5280,150
|
|
20231127,125200,291003830,5280,5280,5280,5280,0
|
|
20231127,125100,291003830,5280,5280,5280,5280,0
|
|
20231127,125000,291003830,5280,5280,5280,5280,444
|
|
20231127,124900,288659510,5280,5280,5280,5280,0
|
|
20231127,124800,288659510,5280,5280,5280,5280,0
|
|
20231127,124700,288659510,5280,5280,5280,5280,0
|
|
20231127,124600,288659510,5280,5280,5280,5280,0
|
|
20231127,124500,288659510,5280,5280,5280,5280,0
|
|
20231127,124400,288659510,5280,5280,5280,5280,0
|
|
20231127,124300,288659510,5280,5280,5280,5280,310
|
|
20231127,124200,287022710,5290,5290,5290,5290,0
|
|
20231127,124100,287022710,5290,5290,5290,5290,37
|
|
20231127,124000,286826980,5280,5280,5280,5280,0
|
|
20231127,123900,286826980,5280,5280,5280,5280,0
|
|
20231127,123800,286826980,5280,5280,5280,5280,50
|
|
20231127,123700,286562980,5280,5280,5280,5280,937
|
|
20231127,123600,281615620,5290,5290,5290,5290,0
|
|
20231127,123500,281615620,5290,5290,5290,5290,0
|
|
20231127,123400,281615620,5290,5290,5290,5290,10
|
|
20231127,123300,281562720,5290,5290,5290,5290,54
|
|
20231127,123200,281277060,5290,5290,5290,5290,0
|
|
20231127,123100,281277060,5290,5290,5290,5290,0
|
|
20231127,123000,281277060,5290,5290,5290,5290,0
|
|
20231127,122900,281277060,5290,5290,5290,5290,0
|
|
20231127,122800,281277060,5290,5290,5290,5290,565
|
|
20231127,122700,278288210,5290,5290,5290,5290,241
|
|
20231127,122600,277013320,5290,5290,5290,5290,50
|
|
20231127,122500,276748820,5290,5290,5290,5290,0
|
|
20231127,122400,276748820,5290,5290,5290,5290,0
|
|
20231127,122300,276748820,5290,5290,5290,5290,160
|
|
20231127,122200,275902420,5290,5290,5290,5290,0
|
|
20231127,122100,275902420,5290,5290,5290,5290,0
|
|
20231127,122000,275902420,5290,5290,5290,5290,0
|
|
20231127,121900,275902420,5290,5290,5290,5290,110
|
|
20231127,121800,275320520,5280,5280,5280,5280,100
|
|
20231127,121700,274792520,5280,5290,5290,5280,671
|
|
20231127,121600,271243950,5280,5280,5280,5280,0
|
|
20231127,121500,271243950,5280,5280,5280,5280,0
|
|
20231127,121400,271243950,5280,5280,5280,5280,0
|
|
20231127,121300,271243950,5280,5290,5290,5280,203
|
|
20231127,121200,270170090,5290,5290,5290,5290,240
|
|
20231127,121100,268900490,5300,5300,5300,5300,0
|
|
20231127,121000,268900490,5300,5300,5300,5300,1
|
|
20231127,120900,268895190,5300,5300,5300,5300,0
|
|
20231127,120800,268895190,5300,5300,5300,5300,100
|
|
20231127,120700,268365190,5290,5290,5290,5290,1200
|
|
20231127,120600,262017190,5300,5300,5300,5300,20
|
|
20231127,120500,261911190,5290,5290,5290,5290,0
|
|
20231127,120400,261911190,5290,5290,5290,5290,0
|
|
20231127,120300,261911190,5290,5290,5290,5290,0
|
|
20231127,120200,261911190,5290,5290,5290,5290,0
|
|
20231127,120100,261911190,5290,5290,5290,5290,180
|
|
20231127,120000,260958990,5300,5290,5300,5290,500
|
|
20231127,115900,258309090,5290,5290,5290,5290,200
|
|
20231127,115800,257251090,5280,5280,5280,5280,116
|
|
20231127,115700,256638610,5280,5280,5280,5280,96
|
|
20231127,115600,256131730,5270,5270,5270,5270,0
|
|
20231127,115500,256131730,5270,5270,5270,5270,0
|
|
20231127,115400,256131730,5270,5270,5270,5270,0
|
|
20231127,115300,256131730,5270,5270,5270,5270,0
|
|
20231127,115200,256131730,5270,5270,5270,5270,0
|
|
20231127,115100,256131730,5270,5270,5270,5270,300
|
|
20231127,115000,254550730,5280,5280,5280,5280,99
|
|
20231127,114900,254028010,5280,5280,5280,5280,100
|
|
20231127,114800,253500010,5280,5280,5280,5280,0
|
|
20231127,114700,253500010,5280,5280,5280,5280,0
|
|
20231127,114600,253500010,5280,5280,5280,5280,0
|
|
20231127,114500,253500010,5280,5280,5280,5280,0
|
|
20231127,114400,253500010,5280,5280,5280,5280,2
|
|
20231127,114300,253489450,5270,5270,5270,5270,0
|
|
20231127,114200,253489450,5270,5270,5270,5270,0
|
|
20231127,114100,253489450,5270,5270,5270,5270,189
|
|
20231127,114000,252493420,5270,5270,5270,5270,314
|
|
20231127,113900,250838640,5270,5270,5270,5270,1
|
|
20231127,113800,250833370,5280,5280,5280,5280,0
|
|
20231127,113700,250833370,5280,5280,5280,5280,0
|
|
20231127,113600,250833370,5280,5280,5280,5280,100
|
|
20231127,113500,250305370,5290,5290,5290,5290,0
|
|
20231127,113400,250305370,5290,5290,5290,5290,0
|
|
20231127,113300,250305370,5290,5300,5300,5290,29
|
|
20231127,113200,250151860,5300,5290,5300,5290,50
|
|
20231127,113100,249887160,5300,5300,5300,5300,0
|
|
20231127,113000,249887160,5300,5290,5300,5290,285
|
|
20231127,112900,248379050,5290,5290,5290,5290,0
|
|
20231127,112800,248379050,5290,5290,5290,5290,0
|
|
20231127,112700,248379050,5290,5290,5290,5290,0
|
|
20231127,112600,248379050,5290,5290,5290,5290,0
|
|
20231127,112500,248379050,5290,5290,5290,5290,0
|
|
20231127,112400,248379050,5290,5290,5290,5290,450
|
|
20231127,112300,245998550,5290,5290,5290,5290,0
|
|
20231127,112200,245998550,5290,5290,5290,5290,2
|
|
20231127,112100,245987970,5300,5300,5300,5300,0
|
|
20231127,112000,245987970,5300,5290,5300,5290,547
|
|
20231127,111900,243092620,5290,5290,5290,5290,1
|
|
20231127,111800,243087330,5290,5290,5290,5290,300
|
|
20231127,111700,241500330,5290,5280,5290,5280,800
|
|
20231127,111600,237270330,5280,5280,5280,5280,0
|
|
20231127,111500,237270330,5280,5280,5280,5280,0
|
|
20231127,111400,237270330,5280,5290,5290,5280,3852
|
|
20231127,111300,216893810,5280,5280,5280,5280,50
|
|
20231127,111200,216629810,5290,5290,5290,5290,20
|
|
20231127,111100,216524010,5290,5290,5290,5290,29
|
|
20231127,111000,216370600,5290,5290,5290,5290,25
|
|
20231127,110900,216238350,5290,5290,5290,5290,20
|
|
20231127,110800,216132550,5280,5280,5280,5280,381
|
|
20231127,110700,214120870,5280,5290,5290,5280,222
|
|
20231127,110600,212946500,5280,5280,5280,5280,1810
|
|
20231127,110500,203389700,5290,5290,5290,5290,6
|
|
20231127,110400,203357960,5280,5290,5290,5280,11
|
|
20231127,110300,203299780,5290,5290,5290,5290,40
|
|
20231127,110200,203088180,5290,5290,5290,5290,0
|
|
20231127,110100,203088180,5290,5290,5290,5290,0
|
|
20231127,110000,203088180,5290,5290,5290,5290,33
|
|
20231127,105900,202913610,5290,5290,5290,5290,0
|
|
20231127,105800,202913610,5290,5290,5290,5290,0
|
|
20231127,105700,202913610,5290,5290,5290,5290,0
|
|
20231127,105600,202913610,5290,5290,5290,5290,600
|
|
20231127,105500,199739610,5290,5290,5290,5290,0
|
|
20231127,105400,199739610,5290,5290,5290,5290,0
|
|
20231127,105300,199739610,5290,5280,5290,5280,603
|
|
20231127,105200,196549770,5280,5280,5280,5280,0
|
|
20231127,105100,196549770,5280,5280,5280,5280,692
|
|
20231127,105000,192896010,5280,5280,5280,5280,5
|
|
20231127,104900,192869610,5280,5280,5280,5280,101
|
|
20231127,104800,192336330,5280,5280,5280,5280,1049
|
|
20231127,104700,186797610,5280,5280,5280,5280,53
|
|
20231127,104600,186517770,5280,5280,5280,5280,1125
|
|
20231127,104500,180577770,5280,5280,5280,5280,112
|
|
20231127,104400,179986410,5280,5280,5280,5280,0
|
|
20231127,104300,179986410,5280,5280,5280,5280,0
|
|
20231127,104200,179986410,5280,5280,5280,5280,0
|
|
20231127,104100,179986410,5280,5280,5280,5280,101
|
|
20231127,104000,179453130,5280,5280,5280,5280,0
|
|
20231127,103900,179453130,5280,5280,5280,5280,134
|
|
20231127,103800,178745610,5280,5280,5280,5280,0
|
|
20231127,103700,178745610,5280,5280,5280,5280,71
|
|
20231127,103600,178370730,5290,5280,5290,5280,833
|
|
20231127,103500,173967490,5270,5270,5270,5270,0
|
|
20231127,103400,173967490,5270,5270,5270,5270,192
|
|
20231127,103300,172955650,5250,5250,5250,5250,0
|
|
20231127,103200,172955650,5250,5260,5260,5250,273
|
|
20231127,103100,171520160,5260,5260,5260,5260,1776
|
|
20231127,103000,162178400,5260,5260,5260,5260,0
|
|
20231127,102900,162178400,5260,5260,5260,5260,0
|
|
20231127,102800,162178400,5260,5260,5260,5260,1001
|
|
20231127,102700,156913140,5250,5260,5260,5250,3981
|
|
20231127,102600,135994080,5270,5270,5270,5270,0
|
|
20231127,102500,135994080,5270,5270,5270,5270,0
|
|
20231127,102400,135994080,5270,5270,5270,5270,295
|
|
20231127,102300,134439430,5260,5260,5260,5260,0
|
|
20231127,102200,134439430,5260,5260,5260,5260,1
|
|
20231127,102100,134434170,5260,5260,5260,5260,150
|
|
20231127,102000,133645170,5270,5270,5270,5270,0
|
|
20231127,101900,133645170,5270,5270,5270,5270,21
|
|
20231127,101800,133534500,5270,5270,5270,5270,0
|
|
20231127,101700,133534500,5270,5270,5270,5270,20
|
|
20231127,101600,133429100,5270,5270,5270,5270,0
|
|
20231127,101500,133429100,5270,5270,5270,5270,0
|
|
20231127,101400,133429100,5270,5260,5270,5260,16
|
|
20231127,101300,133344840,5260,5260,5260,5260,0
|
|
20231127,101200,133344840,5260,5260,5260,5260,0
|
|
20231127,101100,133344840,5260,5260,5260,5260,231
|
|
20231127,101000,132129780,5260,5260,5260,5260,1
|
|
20231127,100900,132124520,5260,5270,5270,5260,176
|
|
20231127,100800,131198360,5270,5270,5270,5270,199
|
|
20231127,100700,130149630,5260,5260,5260,5260,0
|
|
20231127,100600,130149630,5260,5260,5260,5260,0
|
|
20231127,100500,130149630,5260,5260,5260,5260,51
|
|
20231127,100400,129881370,5250,5250,5250,5250,0
|
|
20231127,100300,129881370,5250,5250,5250,5250,18
|
|
20231127,100200,129786870,5250,5260,5260,5250,1625
|
|
20231127,100100,121248420,5260,5260,5260,5260,1
|
|
20231127,100000,121243160,5250,5250,5250,5250,1000
|
|
20231127,095900,115993160,5250,5250,5250,5250,0
|
|
20231127,095800,115993160,5250,5250,5250,5250,1
|
|
20231127,095700,115987910,5260,5260,5260,5260,264
|
|
20231127,095600,114599270,5260,5260,5260,5260,300
|
|
20231127,095500,113021270,5260,5260,5260,5260,0
|
|
20231127,095400,113021270,5260,5260,5260,5260,0
|
|
20231127,095300,113021270,5260,5260,5260,5260,5
|
|
20231127,095200,112994970,5250,5260,5260,5250,215
|
|
20231127,095100,111866070,5250,5250,5250,5250,0
|
|
20231127,095000,111866070,5250,5250,5250,5250,0
|
|
20231127,094900,111866070,5250,5250,5250,5250,0
|
|
20231127,094800,111866070,5250,5270,5270,5250,2350
|
|
20231127,094700,99514820,5280,5280,5280,5280,0
|
|
20231127,094600,99514820,5280,5280,5280,5280,0
|
|
20231127,094500,99514820,5280,5280,5280,5270,287
|
|
20231127,094400,98000460,5270,5280,5280,5270,208
|
|
20231127,094300,96903300,5280,5270,5280,5270,1162
|
|
20231127,094200,90778530,5270,5270,5270,5270,0
|
|
20231127,094100,90778530,5270,5270,5270,5270,199
|
|
20231127,094000,89729800,5270,5270,5270,5270,28
|
|
20231127,093900,89582240,5290,5290,5290,5280,252
|
|
20231127,093800,88251160,5280,5290,5290,5280,73
|
|
20231127,093700,87865710,5290,5290,5290,5290,0
|
|
20231127,093600,87865710,5290,5290,5290,5290,36
|
|
20231127,093500,87675270,5290,5290,5290,5290,0
|
|
20231127,093400,87675270,5290,5280,5290,5280,550
|
|
20231127,093300,84767790,5280,5270,5280,5270,27
|
|
20231127,093200,84625390,5270,5270,5270,5270,0
|
|
20231127,093100,84625390,5270,5270,5270,5260,102
|
|
20231127,093000,84087860,5270,5270,5270,5270,0
|
|
20231127,092900,84087860,5270,5270,5270,5270,0
|
|
20231127,092800,84087860,5270,5270,5270,5270,30
|
|
20231127,092700,83929760,5270,5270,5270,5270,5
|
|
20231127,092600,83903410,5280,5280,5280,5280,1
|
|
20231127,092500,83898130,5280,5280,5280,5280,8
|
|
20231127,092400,83855890,5280,5270,5280,5270,78
|
|
20231127,092300,83444680,5260,5270,5270,5260,40
|
|
20231127,092200,83233890,5270,5280,5280,5270,869
|
|
20231127,092100,78654250,5270,5270,5270,5270,0
|
|
20231127,092000,78654250,5270,5270,5270,5270,10
|
|
20231127,091900,78601550,5270,5270,5280,5270,3
|
|
20231127,091800,78585730,5280,5270,5280,5270,194
|
|
20231127,091700,77563340,5270,5270,5270,5260,237
|
|
20231127,091600,76315600,5270,5260,5270,5260,205
|
|
20231127,091500,75235300,5260,5260,5260,5260,0
|
|
20231127,091400,75235300,5260,5260,5260,5260,1034
|
|
20231127,091300,69796460,5270,5270,5270,5270,22
|
|
20231127,091200,69680520,5270,5270,5270,5270,17
|
|
20231127,091100,69590930,5270,5280,5280,5270,698
|
|
20231127,091000,65906320,5280,5280,5280,5280,0
|
|
20231127,090900,65906320,5280,5280,5280,5280,126
|
|
20231127,090800,65241040,5280,5290,5290,5280,132
|
|
20231127,090700,64543070,5290,5290,5290,5290,0
|
|
20231127,090600,64543070,5290,5270,5290,5270,318
|
|
20231127,090500,62864110,5270,5270,5270,5260,131
|
|
20231127,090400,62174410,5270,5270,5270,5270,528
|
|
20231127,090300,59391850,5250,5270,5270,5250,636
|
|
20231127,090200,56045650,5270,5270,5270,5270,333
|
|
20231127,090100,54290740,5270,5250,5270,5250,1799
|
|
20231127,090000,44829570,5250,5250,5250,5240,8340
|