693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,203000,889438080,5200,5200,5200,5200,2239
|
|
20231127,202900,889438080,5200,5200,5200,5200,0
|
|
20231127,202800,889438080,5200,5200,5200,5200,0
|
|
20231127,202700,889438080,5200,5200,5200,5200,0
|
|
20231127,202600,889438080,5200,5200,5200,5200,0
|
|
20231127,202500,889438080,5200,5200,5200,5200,0
|
|
20231127,202400,889438080,5200,5200,5200,5200,0
|
|
20231127,202300,889438080,5200,5200,5200,5200,0
|
|
20231127,202200,889438080,5200,5200,5200,5200,0
|
|
20231127,202100,889438080,5200,5200,5200,5200,0
|
|
20231127,202000,889438080,5200,5200,5200,5200,0
|
|
20231127,201900,889438080,5200,5200,5200,5200,0
|
|
20231127,201800,889438080,5200,5200,5200,5200,0
|
|
20231127,201700,889438080,5200,5200,5200,5200,0
|
|
20231127,201600,889438080,5200,5200,5200,5200,0
|
|
20231127,201500,889438080,5200,5200,5200,5200,0
|
|
20231127,201400,889438080,5200,5200,5200,5200,0
|
|
20231127,201300,889438080,5200,5200,5200,5200,0
|
|
20231127,201200,889438080,5200,5200,5200,5200,0
|
|
20231127,201100,889438080,5200,5200,5200,5200,0
|
|
20231127,201000,889438080,5200,5200,5200,5200,0
|
|
20231127,200900,889438080,5200,5200,5200,5200,0
|
|
20231127,200800,889438080,5200,5200,5200,5200,0
|
|
20231127,200700,889438080,5200,5200,5200,5200,0
|
|
20231127,200600,889438080,5200,5200,5200,5200,0
|
|
20231127,200500,889438080,5200,5200,5200,5200,0
|
|
20231127,200400,889438080,5200,5200,5200,5200,0
|
|
20231127,200300,889438080,5200,5200,5200,5200,0
|
|
20231127,200200,889438080,5200,5200,5200,5200,0
|
|
20231127,200100,889438080,5200,5200,5200,5200,0
|
|
20231127,200000,889438080,5200,5200,5200,5200,2239
|
|
20231127,195900,889438080,5200,5200,5200,5200,0
|
|
20231127,195800,889438080,5200,5200,5200,5200,0
|
|
20231127,195700,889438080,5200,5200,5200,5200,0
|
|
20231127,195600,889438080,5200,5200,5200,5200,0
|
|
20231127,195500,889438080,5200,5200,5200,5200,0
|
|
20231127,195400,889438080,5200,5200,5200,5200,0
|
|
20231127,195300,889438080,5200,5200,5200,5200,0
|
|
20231127,195200,889438080,5200,5200,5200,5200,0
|
|
20231127,195100,889438080,5200,5200,5200,5200,0
|
|
20231127,195000,889438080,5200,5200,5200,5200,0
|
|
20231127,194900,889438080,5200,5200,5200,5200,0
|
|
20231127,194800,889438080,5200,5200,5200,5200,0
|
|
20231127,194700,889438080,5200,5200,5200,5200,0
|
|
20231127,194600,889438080,5200,5200,5200,5200,0
|
|
20231127,194500,889438080,5200,5200,5200,5200,0
|
|
20231127,194400,889438080,5200,5200,5200,5200,0
|
|
20231127,194300,889438080,5200,5200,5200,5200,0
|
|
20231127,194200,889438080,5200,5200,5200,5200,0
|
|
20231127,194100,889438080,5200,5200,5200,5200,0
|
|
20231127,194000,889438080,5200,5200,5200,5200,0
|
|
20231127,193900,889438080,5200,5200,5200,5200,0
|
|
20231127,193800,889438080,5200,5200,5200,5200,0
|
|
20231127,193700,889438080,5200,5200,5200,5200,0
|
|
20231127,193600,889438080,5200,5200,5200,5200,0
|
|
20231127,193500,889438080,5200,5200,5200,5200,0
|
|
20231127,193400,889438080,5200,5200,5200,5200,0
|
|
20231127,193300,889438080,5200,5200,5200,5200,0
|
|
20231127,193200,889438080,5200,5200,5200,5200,0
|
|
20231127,193100,889438080,5200,5200,5200,5200,0
|
|
20231127,193000,889438080,5200,5200,5200,5200,2239
|
|
20231127,192900,889438080,5200,5200,5200,5200,0
|
|
20231127,192800,889438080,5200,5200,5200,5200,0
|
|
20231127,192700,889438080,5200,5200,5200,5200,0
|
|
20231127,192600,889438080,5200,5200,5200,5200,0
|
|
20231127,192500,889438080,5200,5200,5200,5200,0
|
|
20231127,192400,889438080,5200,5200,5200,5200,0
|
|
20231127,192300,889438080,5200,5200,5200,5200,0
|
|
20231127,192200,889438080,5200,5200,5200,5200,0
|
|
20231127,192100,889438080,5200,5200,5200,5200,0
|
|
20231127,192000,889438080,5200,5200,5200,5200,0
|
|
20231127,191900,889438080,5200,5200,5200,5200,0
|
|
20231127,191800,889438080,5200,5200,5200,5200,0
|
|
20231127,191700,889438080,5200,5200,5200,5200,0
|
|
20231127,191600,889438080,5200,5200,5200,5200,0
|
|
20231127,191500,889438080,5200,5200,5200,5200,0
|
|
20231127,191400,889438080,5200,5200,5200,5200,0
|
|
20231127,191300,889438080,5200,5200,5200,5200,0
|
|
20231127,191200,889438080,5200,5200,5200,5200,0
|
|
20231127,191100,889438080,5200,5200,5200,5200,0
|
|
20231127,191000,889438080,5200,5200,5200,5200,0
|
|
20231127,190900,889438080,5200,5200,5200,5200,0
|
|
20231127,190800,889438080,5200,5200,5200,5200,0
|
|
20231127,190700,889438080,5200,5200,5200,5200,0
|
|
20231127,190600,889438080,5200,5200,5200,5200,0
|
|
20231127,190500,889438080,5200,5200,5200,5200,0
|
|
20231127,190400,889438080,5200,5200,5200,5200,0
|
|
20231127,190300,889438080,5200,5200,5200,5200,0
|
|
20231127,190200,889438080,5200,5200,5200,5200,0
|
|
20231127,190100,889438080,5200,5200,5200,5200,0
|
|
20231127,190000,889438080,5200,5200,5200,5200,2239
|
|
20231127,185900,889438080,5200,5200,5200,5200,0
|
|
20231127,185800,889438080,5200,5200,5200,5200,0
|
|
20231127,185700,889438080,5200,5200,5200,5200,0
|
|
20231127,185600,889438080,5200,5200,5200,5200,0
|
|
20231127,185500,889438080,5200,5200,5200,5200,0
|
|
20231127,185400,889438080,5200,5200,5200,5200,0
|
|
20231127,185300,889438080,5200,5200,5200,5200,0
|
|
20231127,185200,889438080,5200,5200,5200,5200,0
|
|
20231127,185100,889438080,5200,5200,5200,5200,0
|
|
20231127,185000,889438080,5200,5200,5200,5200,0
|
|
20231127,184900,889438080,5200,5200,5200,5200,0
|
|
20231127,184800,889438080,5200,5200,5200,5200,0
|
|
20231127,184700,889438080,5200,5200,5200,5200,0
|
|
20231127,184600,889438080,5200,5200,5200,5200,0
|
|
20231127,184500,889438080,5200,5200,5200,5200,0
|
|
20231127,184400,889438080,5200,5200,5200,5200,0
|
|
20231127,184300,889438080,5200,5200,5200,5200,0
|
|
20231127,184200,889438080,5200,5200,5200,5200,0
|
|
20231127,184100,889438080,5200,5200,5200,5200,0
|
|
20231127,184000,889438080,5200,5200,5200,5200,0
|
|
20231127,183900,889438080,5200,5200,5200,5200,0
|
|
20231127,183800,889438080,5200,5200,5200,5200,0
|
|
20231127,183700,889438080,5200,5200,5200,5200,0
|
|
20231127,183600,889438080,5200,5200,5200,5200,0
|
|
20231127,183500,889438080,5200,5200,5200,5200,0
|
|
20231127,183400,889438080,5200,5200,5200,5200,0
|
|
20231127,183300,889438080,5200,5200,5200,5200,0
|
|
20231127,183200,889438080,5200,5200,5200,5200,0
|
|
20231127,183100,889438080,5200,5200,5200,5200,0
|
|
20231127,183000,889438080,5200,5200,5200,5200,2239
|
|
20231127,182900,889438080,5200,5200,5200,5200,0
|
|
20231127,182800,889438080,5200,5200,5200,5200,0
|
|
20231127,182700,889438080,5200,5200,5200,5200,0
|
|
20231127,182600,889438080,5200,5200,5200,5200,0
|
|
20231127,182500,889438080,5200,5200,5200,5200,0
|
|
20231127,182400,889438080,5200,5200,5200,5200,0
|
|
20231127,182300,889438080,5200,5200,5200,5200,0
|
|
20231127,182200,889438080,5200,5200,5200,5200,0
|
|
20231127,182100,889438080,5200,5200,5200,5200,0
|
|
20231127,182000,889438080,5200,5200,5200,5200,0
|
|
20231127,181900,889438080,5200,5200,5200,5200,0
|
|
20231127,181800,889438080,5200,5200,5200,5200,0
|
|
20231127,181700,889438080,5200,5200,5200,5200,0
|
|
20231127,181600,889438080,5200,5200,5200,5200,0
|
|
20231127,181500,889438080,5200,5200,5200,5200,0
|
|
20231127,181400,889438080,5200,5200,5200,5200,0
|
|
20231127,181300,889438080,5200,5200,5200,5200,0
|
|
20231127,181200,889438080,5200,5200,5200,5200,0
|
|
20231127,181100,889438080,5200,5200,5200,5200,0
|
|
20231127,181000,889438080,5200,5200,5200,5200,0
|
|
20231127,180900,889438080,5200,5200,5200,5200,0
|
|
20231127,180800,889438080,5200,5200,5200,5200,0
|
|
20231127,180700,889438080,5200,5200,5200,5200,0
|
|
20231127,180600,889438080,5200,5200,5200,5200,0
|
|
20231127,180500,889438080,5200,5200,5200,5200,0
|
|
20231127,180400,889438080,5200,5200,5200,5200,0
|
|
20231127,180300,889438080,5200,5200,5200,5200,0
|
|
20231127,180200,889438080,5200,5200,5200,5200,0
|
|
20231127,180100,889438080,5200,5200,5200,5200,0
|
|
20231127,180000,889438080,5200,5200,5200,5200,2239
|
|
20231127,175900,889438080,5200,5200,5200,5200,0
|
|
20231127,175800,889438080,5200,5200,5200,5200,0
|
|
20231127,175700,889438080,5200,5200,5200,5200,0
|
|
20231127,175600,889438080,5200,5200,5200,5200,0
|
|
20231127,175500,889438080,5200,5200,5200,5200,0
|
|
20231127,175400,889438080,5200,5200,5200,5200,0
|
|
20231127,175300,889438080,5200,5200,5200,5200,0
|
|
20231127,175200,889438080,5200,5200,5200,5200,0
|
|
20231127,175100,889438080,5200,5200,5200,5200,0
|
|
20231127,175000,889438080,5200,5200,5200,5200,0
|
|
20231127,174900,889438080,5200,5200,5200,5200,0
|
|
20231127,174800,889438080,5200,5200,5200,5200,0
|
|
20231127,174700,889438080,5200,5200,5200,5200,0
|
|
20231127,174600,889438080,5200,5200,5200,5200,0
|
|
20231127,174500,889438080,5200,5200,5200,5200,0
|
|
20231127,174400,889438080,5200,5200,5200,5200,0
|
|
20231127,174300,889438080,5200,5200,5200,5200,0
|
|
20231127,174200,889438080,5200,5200,5200,5200,0
|
|
20231127,174100,889438080,5200,5200,5200,5200,0
|
|
20231127,174000,889438080,5200,5200,5200,5200,0
|
|
20231127,173900,889438080,5200,5200,5200,5200,0
|
|
20231127,173800,889438080,5200,5200,5200,5200,0
|
|
20231127,173700,889438080,5200,5200,5200,5200,0
|
|
20231127,173600,889438080,5200,5200,5200,5200,0
|
|
20231127,173500,889438080,5200,5200,5200,5200,0
|
|
20231127,173400,889438080,5200,5200,5200,5200,0
|
|
20231127,173300,889438080,5200,5200,5200,5200,0
|
|
20231127,173200,889438080,5200,5200,5200,5200,0
|
|
20231127,173100,889438080,5200,5200,5200,5200,0
|
|
20231127,173000,889438080,5200,5200,5200,5200,2239
|
|
20231127,172900,889438080,5200,5200,5200,5200,0
|
|
20231127,172800,889438080,5200,5200,5200,5200,0
|
|
20231127,172700,889438080,5200,5200,5200,5200,0
|
|
20231127,172600,889438080,5200,5200,5200,5200,0
|
|
20231127,172500,889438080,5200,5200,5200,5200,0
|
|
20231127,172400,889438080,5200,5200,5200,5200,0
|
|
20231127,172300,889438080,5200,5200,5200,5200,0
|
|
20231127,172200,889438080,5200,5200,5200,5200,0
|
|
20231127,172100,889438080,5200,5200,5200,5200,0
|
|
20231127,172000,889438080,5200,5200,5200,5200,0
|
|
20231127,171900,889438080,5200,5200,5200,5200,0
|
|
20231127,171800,889438080,5200,5200,5200,5200,0
|
|
20231127,171700,889438080,5200,5200,5200,5200,0
|
|
20231127,171600,889438080,5200,5200,5200,5200,0
|
|
20231127,171500,889438080,5200,5200,5200,5200,0
|
|
20231127,171400,889438080,5200,5200,5200,5200,0
|
|
20231127,171300,889438080,5200,5200,5200,5200,0
|
|
20231127,171200,889438080,5200,5200,5200,5200,0
|
|
20231127,171100,889438080,5200,5200,5200,5200,0
|
|
20231127,171000,889438080,5200,5200,5200,5200,0
|
|
20231127,170900,889438080,5200,5200,5200,5200,0
|
|
20231127,170800,889438080,5200,5200,5200,5200,0
|
|
20231127,170700,889438080,5200,5200,5200,5200,0
|
|
20231127,170600,889438080,5200,5200,5200,5200,0
|
|
20231127,170500,889438080,5200,5200,5200,5200,0
|
|
20231127,170400,889438080,5200,5200,5200,5200,0
|
|
20231127,170300,889438080,5200,5200,5200,5200,0
|
|
20231127,170200,889438080,5200,5200,5200,5200,0
|
|
20231127,170100,889438080,5200,5200,5200,5200,0
|
|
20231127,170000,889438080,5200,5200,5200,5200,2239
|
|
20231127,165900,889438080,5200,5200,5200,5200,0
|
|
20231127,165800,889438080,5200,5200,5200,5200,0
|
|
20231127,165700,889438080,5200,5200,5200,5200,0
|
|
20231127,165600,889438080,5200,5200,5200,5200,0
|
|
20231127,165500,889438080,5200,5200,5200,5200,0
|
|
20231127,165400,889438080,5200,5200,5200,5200,0
|
|
20231127,165300,889438080,5200,5200,5200,5200,0
|
|
20231127,165200,889438080,5200,5200,5200,5200,0
|
|
20231127,165100,889438080,5200,5200,5200,5200,0
|
|
20231127,165000,889438080,5200,5200,5200,5200,0
|
|
20231127,164900,889438080,5200,5200,5200,5200,0
|
|
20231127,164800,889438080,5200,5200,5200,5200,0
|
|
20231127,164700,889438080,5200,5200,5200,5200,0
|
|
20231127,164600,889438080,5200,5200,5200,5200,0
|
|
20231127,164500,889438080,5200,5200,5200,5200,0
|
|
20231127,164400,889438080,5200,5200,5200,5200,0
|
|
20231127,164300,889438080,5200,5200,5200,5200,0
|
|
20231127,164200,889438080,5200,5200,5200,5200,0
|
|
20231127,164100,889438080,5200,5200,5200,5200,0
|
|
20231127,164000,889438080,5200,5200,5200,5200,0
|
|
20231127,163900,889438080,5200,5200,5200,5200,0
|
|
20231127,163800,889438080,5200,5200,5200,5200,0
|
|
20231127,163700,889438080,5200,5200,5200,5200,0
|
|
20231127,163600,889438080,5200,5200,5200,5200,0
|
|
20231127,163500,889438080,5200,5200,5200,5200,0
|
|
20231127,163400,889438080,5200,5200,5200,5200,0
|
|
20231127,163300,889438080,5200,5200,5200,5200,0
|
|
20231127,163200,889438080,5200,5200,5200,5200,0
|
|
20231127,163100,889438080,5200,5200,5200,5200,0
|
|
20231127,163000,889438080,5200,5200,5200,5200,2239
|
|
20231127,162900,889438080,5200,5200,5200,5200,0
|
|
20231127,162800,889438080,5200,5200,5200,5200,0
|
|
20231127,162700,889438080,5200,5200,5200,5200,0
|
|
20231127,162600,889438080,5200,5200,5200,5200,0
|
|
20231127,162500,889438080,5200,5200,5200,5200,0
|
|
20231127,162400,889438080,5200,5200,5200,5200,0
|
|
20231127,162300,889438080,5200,5200,5200,5200,0
|
|
20231127,162200,889438080,5200,5200,5200,5200,0
|
|
20231127,162100,889438080,5200,5200,5200,5200,0
|
|
20231127,162000,889438080,5200,5200,5200,5200,0
|
|
20231127,161900,889438080,5200,5200,5200,5200,0
|
|
20231127,161800,889438080,5200,5200,5200,5200,0
|
|
20231127,161700,889438080,5200,5200,5200,5200,0
|
|
20231127,161600,889438080,5200,5200,5200,5200,0
|
|
20231127,161500,889438080,5200,5200,5200,5200,0
|
|
20231127,161400,889438080,5200,5200,5200,5200,0
|
|
20231127,161300,889438080,5200,5200,5200,5200,0
|
|
20231127,161200,889438080,5200,5200,5200,5200,0
|
|
20231127,161100,889438080,5200,5200,5200,5200,0
|
|
20231127,161000,889438080,5200,5200,5200,5200,0
|
|
20231127,160900,889438080,5200,5200,5200,5200,0
|
|
20231127,160800,889438080,5200,5200,5200,5200,0
|
|
20231127,160700,889438080,5200,5200,5200,5200,0
|
|
20231127,160600,889438080,5200,5200,5200,5200,0
|
|
20231127,160500,889438080,5200,5200,5200,5200,0
|
|
20231127,160400,889438080,5200,5200,5200,5200,0
|
|
20231127,160300,889438080,5200,5200,5200,5200,0
|
|
20231127,160200,889438080,5200,5200,5200,5200,0
|
|
20231127,160100,889438080,5200,5200,5200,5200,0
|
|
20231127,160000,889438080,5200,5200,5200,5200,2239
|
|
20231127,155900,889438080,5200,5200,5200,5200,0
|
|
20231127,155800,889438080,5200,5200,5200,5200,0
|
|
20231127,155700,889438080,5200,5200,5200,5200,0
|
|
20231127,155600,889438080,5200,5200,5200,5200,0
|
|
20231127,155500,889438080,5200,5200,5200,5200,0
|
|
20231127,155400,889438080,5200,5200,5200,5200,0
|
|
20231127,155300,889438080,5200,5200,5200,5200,0
|
|
20231127,155200,889438080,5200,5200,5200,5200,0
|
|
20231127,155100,889438080,5200,5200,5200,5200,0
|
|
20231127,155000,889438080,5200,5200,5200,5200,0
|
|
20231127,154900,889438080,5200,5200,5200,5200,0
|
|
20231127,154800,889438080,5200,5200,5200,5200,0
|
|
20231127,154700,889438080,5200,5200,5200,5200,0
|
|
20231127,154600,889438080,5200,5200,5200,5200,0
|
|
20231127,154500,889438080,5200,5200,5200,5200,0
|
|
20231127,154400,889438080,5200,5200,5200,5200,0
|
|
20231127,154300,889438080,5200,5200,5200,5200,0
|
|
20231127,154200,889438080,5200,5200,5200,5200,0
|
|
20231127,154100,889438080,5200,5200,5200,5200,0
|
|
20231127,154000,889438080,5200,5200,5200,5200,0
|
|
20231127,153900,889438080,5200,5200,5200,5200,0
|
|
20231127,153800,889438080,5200,5200,5200,5200,0
|
|
20231127,153700,889438080,5200,5200,5200,5200,0
|
|
20231127,153600,889438080,5200,5200,5200,5200,0
|
|
20231127,153500,889438080,5200,5200,5200,5200,0
|
|
20231127,153400,889438080,5200,5200,5200,5200,0
|
|
20231127,153300,889438080,5200,5200,5200,5200,0
|
|
20231127,153200,889438080,5200,5200,5200,5200,0
|
|
20231127,153100,889438080,5200,5200,5200,5200,0
|
|
20231127,153000,889438080,5200,5200,5200,5200,4478
|
|
20231127,152900,877795280,5210,5210,5210,5210,0
|
|
20231127,152800,877795280,5210,5210,5210,5210,0
|
|
20231127,152700,877795280,5210,5210,5210,5210,0
|
|
20231127,152600,877795280,5210,5210,5210,5210,0
|
|
20231127,152500,877795280,5210,5210,5210,5210,0
|
|
20231127,152400,877795280,5210,5210,5210,5210,0
|
|
20231127,152300,877795280,5210,5210,5210,5210,0
|
|
20231127,152200,877795280,5210,5210,5210,5210,0
|
|
20231127,152100,877795280,5210,5210,5210,5210,0
|
|
20231127,152000,877795280,5210,5210,5210,5210,0
|
|
20231127,151900,877795280,5210,5210,5210,5210,1
|
|
20231127,151800,877790070,5200,5210,5220,5200,903
|
|
20231127,151700,873091220,5220,5220,5220,5220,2
|
|
20231127,151600,873080780,5210,5200,5210,5200,874
|
|
20231127,151500,868535610,5200,5200,5200,5200,1
|
|
20231127,151400,868530410,5180,5200,5200,5180,247
|
|
20231127,151300,867250870,5190,5190,5190,5190,103
|
|
20231127,151200,866716300,5200,5200,5200,5200,0
|
|
20231127,151100,866716300,5200,5180,5200,5180,325
|
|
20231127,151000,865027130,5170,5170,5170,5170,0
|
|
20231127,150900,865027130,5170,5180,5180,5170,49
|
|
20231127,150800,864773430,5180,5180,5180,5180,0
|
|
20231127,150700,864773430,5180,5180,5180,5180,0
|
|
20231127,150600,864773430,5180,5180,5180,5180,1
|
|
20231127,150500,864768250,5150,5160,5160,5150,464
|
|
20231127,150400,862378600,5160,5160,5160,5160,1
|
|
20231127,150300,862373440,5150,5150,5150,5150,0
|
|
20231127,150200,862373440,5150,5160,5160,5150,1559
|
|
20231127,150100,854343800,5160,5190,5190,5160,2737
|
|
20231127,150000,840207610,5190,5190,5190,5190,2
|
|
20231127,145900,840197230,5200,5200,5200,5200,0
|
|
20231127,145800,840197230,5200,5200,5200,5200,0
|
|
20231127,145700,840197230,5200,5200,5200,5200,0
|
|
20231127,145600,840197230,5200,5200,5200,5200,0
|
|
20231127,145500,840197230,5200,5190,5200,5190,44
|
|
20231127,145400,839968730,5190,5190,5190,5190,44
|
|
20231127,145300,839740370,5180,5180,5180,5180,50
|
|
20231127,145200,839481370,5180,5180,5180,5180,0
|
|
20231127,145100,839481370,5180,5180,5180,5180,0
|
|
20231127,145000,839481370,5180,5180,5180,5180,0
|
|
20231127,144900,839481370,5180,5180,5180,5180,76
|
|
20231127,144800,839087690,5180,5180,5180,5180,0
|
|
20231127,144700,839087690,5180,5180,5180,5180,16
|
|
20231127,144600,839004810,5180,5180,5180,5180,0
|
|
20231127,144500,839004810,5180,5190,5190,5180,73
|
|
20231127,144400,838625950,5170,5170,5170,5170,47
|
|
20231127,144300,838382960,5190,5190,5190,5190,1
|
|
20231127,144200,838377770,5190,5190,5190,5190,0
|
|
20231127,144100,838377770,5190,5190,5190,5190,2
|
|
20231127,144000,838367390,5190,5190,5190,5190,0
|
|
20231127,143900,838367390,5190,5190,5190,5190,201
|
|
20231127,143800,837324200,5180,5180,5180,5180,0
|
|
20231127,143700,837324200,5180,5180,5180,5180,0
|
|
20231127,143600,837324200,5180,5180,5180,5180,100
|
|
20231127,143500,836806200,5190,5190,5190,5190,0
|
|
20231127,143400,836806200,5190,5190,5190,5190,0
|
|
20231127,143300,836806200,5190,5190,5190,5190,0
|
|
20231127,143200,836806200,5190,5190,5190,5190,0
|
|
20231127,143100,836806200,5190,5190,5190,5190,0
|
|
20231127,143000,836806200,5190,5190,5190,5190,0
|
|
20231127,142900,836806200,5190,5190,5190,5190,0
|
|
20231127,142800,836806200,5190,5190,5190,5190,0
|
|
20231127,142700,836806200,5190,5190,5190,5190,0
|
|
20231127,142600,836806200,5190,5190,5190,5190,1
|
|
20231127,142500,836801010,5190,5190,5190,5190,591
|
|
20231127,142400,833733720,5200,5200,5200,5200,0
|
|
20231127,142300,833733720,5200,5200,5200,5200,214
|
|
20231127,142200,832620920,5190,5190,5190,5190,0
|
|
20231127,142100,832620920,5190,5190,5190,5190,92
|
|
20231127,142000,832143440,5190,5190,5190,5190,20
|
|
20231127,141900,832039640,5190,5190,5190,5190,450
|
|
20231127,141800,829704140,5190,5190,5190,5190,53
|
|
20231127,141700,829429070,5190,5190,5190,5190,45
|
|
20231127,141600,829195520,5180,5180,5180,5180,0
|
|
20231127,141500,829195520,5180,5170,5180,5170,1246
|
|
20231127,141400,822753520,5150,5150,5150,5150,0
|
|
20231127,141300,822753520,5150,5170,5170,5150,878
|
|
20231127,141200,818222190,5170,5170,5170,5170,0
|
|
20231127,141100,818222190,5170,5160,5170,5160,486
|
|
20231127,141000,815713230,5160,5170,5170,5160,635
|
|
20231127,140900,812430320,5180,5180,5180,5180,0
|
|
20231127,140800,812430320,5180,5180,5180,5180,10
|
|
20231127,140700,812378520,5180,5180,5180,5180,0
|
|
20231127,140600,812378520,5180,5180,5180,5180,10
|
|
20231127,140500,812326720,5200,5200,5200,5200,0
|
|
20231127,140400,812326720,5200,5190,5200,5190,21
|
|
20231127,140300,812217540,5200,5200,5200,5200,0
|
|
20231127,140200,812217540,5200,5200,5200,5200,0
|
|
20231127,140100,812217540,5200,5190,5200,5180,16
|
|
20231127,140000,812134600,5180,5180,5180,5180,61
|
|
20231127,135900,811818620,5200,5200,5200,5200,0
|
|
20231127,135800,811818620,5200,5200,5200,5200,0
|
|
20231127,135700,811818620,5200,5200,5200,5200,0
|
|
20231127,135600,811818620,5200,5200,5200,5200,1
|
|
20231127,135500,811813420,5190,5190,5190,5190,52
|
|
20231127,135400,811543540,5190,5190,5190,5190,0
|
|
20231127,135300,811543540,5190,5190,5190,5190,0
|
|
20231127,135200,811543540,5190,5190,5190,5190,448
|
|
20231127,135100,809218420,5190,5190,5190,5190,555
|
|
20231127,135000,806337970,5190,5190,5190,5190,1
|
|
20231127,134900,806332780,5200,5200,5200,5200,0
|
|
20231127,134800,806332780,5200,5200,5200,5200,0
|
|
20231127,134700,806332780,5200,5200,5200,5200,0
|
|
20231127,134600,806332780,5200,5200,5200,5200,0
|
|
20231127,134500,806332780,5200,5200,5200,5200,0
|
|
20231127,134400,806332780,5200,5200,5200,5200,0
|
|
20231127,134300,806332780,5200,5170,5200,5170,1500
|
|
20231127,134200,798534930,5150,5150,5150,5150,99
|
|
20231127,134100,798025080,5140,5140,5140,5140,0
|
|
20231127,134000,798025080,5140,5170,5170,5140,4741
|
|
20231127,133900,773616700,5170,5170,5170,5170,1
|
|
20231127,133800,773611530,5170,5170,5170,5170,10
|
|
20231127,133700,773559830,5190,5190,5190,5190,10
|
|
20231127,133600,773507930,5190,5190,5190,5190,11
|
|
20231127,133500,773450840,5150,5150,5150,5150,0
|
|
20231127,133400,773450840,5150,5150,5150,5150,0
|
|
20231127,133300,773450840,5150,5150,5160,5150,638
|
|
20231127,133200,770164640,5150,5150,5150,5150,242
|
|
20231127,133100,768918340,5150,5150,5150,5150,602
|
|
20231127,133000,765818040,5150,5180,5180,5150,11341
|
|
20231127,132900,707344860,5190,5190,5190,5190,0
|
|
20231127,132800,707344860,5190,5190,5190,5190,239
|
|
20231127,132700,706104450,5190,5200,5200,5190,152
|
|
20231127,132600,705314950,5200,5200,5200,5200,1
|
|
20231127,132500,705309750,5210,5210,5210,5210,0
|
|
20231127,132400,705309750,5210,5210,5210,5210,0
|
|
20231127,132300,705309750,5210,5200,5210,5200,238
|
|
20231127,132200,704072140,5200,5190,5200,5190,2
|
|
20231127,132100,704061750,5190,5190,5190,5190,0
|
|
20231127,132000,704061750,5190,5190,5190,5180,1001
|
|
20231127,131900,698870360,5200,5200,5200,5200,10
|
|
20231127,131800,698818360,5200,5200,5200,5200,30
|
|
20231127,131700,698662360,5200,5200,5200,5200,0
|
|
20231127,131600,698662360,5200,5200,5200,5200,0
|
|
20231127,131500,698662360,5200,5200,5200,5200,0
|
|
20231127,131400,698662360,5200,5200,5200,5200,0
|
|
20231127,131300,698662360,5200,5200,5200,5200,0
|
|
20231127,131200,698662360,5200,5200,5200,5200,40
|
|
20231127,131100,698454360,5190,5190,5190,5190,0
|
|
20231127,131000,698454360,5190,5190,5190,5190,90
|
|
20231127,130900,697987260,5190,5190,5190,5190,0
|
|
20231127,130800,697987260,5190,5190,5190,5190,10
|
|
20231127,130700,697935360,5200,5200,5200,5200,0
|
|
20231127,130600,697935360,5200,5200,5200,5200,0
|
|
20231127,130500,697935360,5200,5200,5200,5200,0
|
|
20231127,130400,697935360,5200,5200,5200,5200,1
|
|
20231127,130300,697930160,5180,5180,5180,5180,161
|
|
20231127,130200,697096180,5190,5200,5200,5190,438
|
|
20231127,130100,694822840,5190,5190,5190,5190,0
|
|
20231127,130000,694822840,5190,5190,5190,5190,100
|
|
20231127,125900,694303840,5230,5230,5230,5230,10
|
|
20231127,125800,694251540,5230,5230,5230,5230,0
|
|
20231127,125700,694251540,5230,5200,5230,5200,10
|
|
20231127,125600,694199340,5190,5190,5190,5190,185
|
|
20231127,125500,693239190,5190,5190,5190,5190,172
|
|
20231127,125400,692346510,5200,5200,5200,5200,0
|
|
20231127,125300,692346510,5200,5210,5210,5200,214
|
|
20231127,125200,691233520,5240,5210,5240,5210,77
|
|
20231127,125100,690831620,5190,5190,5190,5190,50
|
|
20231127,125000,690572120,5190,5190,5190,5190,0
|
|
20231127,124900,690572120,5190,5200,5210,5190,33
|
|
20231127,124800,690400810,5200,5200,5200,5200,98
|
|
20231127,124700,689891210,5210,5210,5210,5210,0
|
|
20231127,124600,689891210,5210,5210,5210,5210,33
|
|
20231127,124500,689719280,5210,5210,5210,5210,0
|
|
20231127,124400,689719280,5210,5210,5210,5190,389
|
|
20231127,124300,687696730,5210,5210,5210,5210,0
|
|
20231127,124200,687696730,5210,5210,5210,5210,4
|
|
20231127,124100,687675890,5210,5200,5210,5200,101
|
|
20231127,124000,687150540,5180,5180,5180,5180,100
|
|
20231127,123900,686632540,5180,5180,5180,5180,0
|
|
20231127,123800,686632540,5180,5180,5180,5180,0
|
|
20231127,123700,686632540,5180,5180,5180,5180,0
|
|
20231127,123600,686632540,5180,5180,5180,5180,0
|
|
20231127,123500,686632540,5180,5180,5180,5180,0
|
|
20231127,123400,686632540,5180,5180,5180,5180,0
|
|
20231127,123300,686632540,5180,5180,5180,5180,100
|
|
20231127,123200,686114540,5180,5180,5180,5180,0
|
|
20231127,123100,686114540,5180,5190,5190,5180,200
|
|
20231127,123000,685077760,5210,5190,5210,5190,299
|
|
20231127,122900,683524810,5190,5190,5190,5190,508
|
|
20231127,122800,680888290,5190,5200,5200,5190,1000
|
|
20231127,122700,675698280,5210,5210,5210,5210,0
|
|
20231127,122600,675698280,5210,5210,5210,5210,1
|
|
20231127,122500,675693070,5190,5190,5190,5190,0
|
|
20231127,122400,675693070,5190,5190,5190,5190,303
|
|
20231127,122300,674120500,5190,5190,5190,5190,60
|
|
20231127,122200,673809100,5190,5190,5190,5190,0
|
|
20231127,122100,673809100,5190,5190,5190,5190,1
|
|
20231127,122000,673803910,5180,5180,5180,5180,1700
|
|
20231127,121900,664997910,5190,5190,5190,5190,436
|
|
20231127,121800,662735070,5190,5190,5190,5190,0
|
|
20231127,121700,662735070,5190,5190,5190,5190,0
|
|
20231127,121600,662735070,5190,5190,5190,5190,53
|
|
20231127,121500,662460000,5180,5180,5180,5180,0
|
|
20231127,121400,662460000,5180,5180,5180,5180,0
|
|
20231127,121300,662460000,5180,5180,5180,5180,0
|
|
20231127,121200,662460000,5180,5180,5180,5180,0
|
|
20231127,121100,662460000,5180,5180,5180,5180,0
|
|
20231127,121000,662460000,5180,5180,5180,5180,1
|
|
20231127,120900,662454820,5190,5190,5190,5190,0
|
|
20231127,120800,662454820,5190,5190,5190,5190,3
|
|
20231127,120700,662439250,5180,5180,5180,5180,0
|
|
20231127,120600,662439250,5180,5180,5180,5180,13
|
|
20231127,120500,662371910,5180,5190,5190,5180,400
|
|
20231127,120400,660299410,5200,5200,5200,5200,6
|
|
20231127,120300,660268210,5210,5210,5210,5210,6
|
|
20231127,120200,660236950,5210,5210,5210,5210,0
|
|
20231127,120100,660236950,5210,5210,5210,5210,0
|
|
20231127,120000,660236950,5210,5210,5210,5210,86
|
|
20231127,115900,659788890,5180,5190,5190,5180,38
|
|
20231127,115800,659591950,5210,5210,5210,5210,5
|
|
20231127,115700,659565900,5210,5210,5210,5210,0
|
|
20231127,115600,659565900,5210,5210,5210,5210,0
|
|
20231127,115500,659565900,5210,5210,5210,5210,97
|
|
20231127,115400,659060530,5190,5210,5210,5190,2000
|
|
20231127,115300,648665620,5220,5220,5220,5220,0
|
|
20231127,115200,648665620,5220,5220,5220,5220,0
|
|
20231127,115100,648665620,5220,5220,5220,5220,0
|
|
20231127,115000,648665620,5220,5220,5220,5220,0
|
|
20231127,114900,648665620,5220,5220,5220,5220,0
|
|
20231127,114800,648665620,5220,5220,5220,5220,0
|
|
20231127,114700,648665620,5220,5220,5220,5220,97
|
|
20231127,114600,648159280,5230,5230,5230,5230,0
|
|
20231127,114500,648159280,5230,5230,5230,5230,0
|
|
20231127,114400,648159280,5230,5230,5230,5230,0
|
|
20231127,114300,648159280,5230,5230,5230,5230,0
|
|
20231127,114200,648159280,5230,5230,5230,5230,0
|
|
20231127,114100,648159280,5230,5230,5230,5230,0
|
|
20231127,114000,648159280,5230,5230,5230,5230,0
|
|
20231127,113900,648159280,5230,5230,5230,5230,0
|
|
20231127,113800,648159280,5230,5230,5230,5230,97
|
|
20231127,113700,647651970,5180,5190,5190,5180,2000
|
|
20231127,113600,637289020,5190,5190,5190,5190,100
|
|
20231127,113500,636770020,5190,5190,5190,5190,1
|
|
20231127,113400,636764830,5190,5190,5190,5190,118
|
|
20231127,113300,636152410,5190,5190,5190,5190,0
|
|
20231127,113200,636152410,5190,5190,5190,5190,130
|
|
20231127,113100,635477710,5190,5200,5200,5190,140
|
|
20231127,113000,634750110,5190,5190,5190,5190,610
|
|
20231127,112900,631584210,5190,5190,5190,5190,0
|
|
20231127,112800,631584210,5190,5190,5190,5190,0
|
|
20231127,112700,631584210,5190,5190,5190,5190,2580
|
|
20231127,112600,618194010,5230,5230,5230,5230,0
|
|
20231127,112500,618194010,5230,5230,5230,5230,97
|
|
20231127,112400,617686700,5190,5190,5190,5190,0
|
|
20231127,112300,617686700,5190,5190,5190,5190,0
|
|
20231127,112200,617686700,5190,5190,5190,5190,0
|
|
20231127,112100,617686700,5190,5190,5190,5190,68
|
|
20231127,112000,617333780,5190,5190,5190,5190,0
|
|
20231127,111900,617333780,5190,5190,5190,5190,893
|
|
20231127,111800,612699110,5190,5190,5190,5190,0
|
|
20231127,111700,612699110,5190,5200,5200,5190,345
|
|
20231127,111600,610906430,5190,5190,5190,5190,0
|
|
20231127,111500,610906430,5190,5200,5200,5190,1000
|
|
20231127,111400,605709850,5200,5200,5200,5200,500
|
|
20231127,111300,603109850,5200,5200,5240,5200,600
|
|
20231127,111200,599985570,5210,5210,5210,5210,432
|
|
20231127,111100,597734850,5210,5210,5210,5210,110
|
|
20231127,111000,597161750,5210,5220,5220,5210,111
|
|
20231127,110900,596582430,5230,5230,5230,5230,100
|
|
20231127,110800,596059430,5230,5230,5230,5230,0
|
|
20231127,110700,596059430,5230,5230,5230,5230,508
|
|
20231127,110600,593402590,5240,5240,5240,5240,0
|
|
20231127,110500,593402590,5240,5240,5240,5240,0
|
|
20231127,110400,593402590,5240,5240,5240,5240,0
|
|
20231127,110300,593402590,5240,5240,5240,5240,0
|
|
20231127,110200,593402590,5240,5250,5250,5240,50
|
|
20231127,110100,593140470,5250,5250,5250,5250,0
|
|
20231127,110000,593140470,5250,5250,5250,5250,200
|
|
20231127,105900,592090470,5250,5250,5250,5250,0
|
|
20231127,105800,592090470,5250,5250,5250,5250,7
|
|
20231127,105700,592053720,5240,5240,5240,5240,1832
|
|
20231127,105600,582454040,5230,5230,5230,5230,100
|
|
20231127,105500,581931040,5230,5230,5230,5230,0
|
|
20231127,105400,581931040,5230,5230,5230,5230,1
|
|
20231127,105300,581925810,5230,5230,5230,5230,25
|
|
20231127,105200,581795060,5240,5240,5240,5240,0
|
|
20231127,105100,581795060,5240,5240,5240,5240,0
|
|
20231127,105000,581795060,5240,5240,5240,5240,5
|
|
20231127,104900,581768860,5240,5240,5240,5240,0
|
|
20231127,104800,581768860,5240,5240,5240,5240,1
|
|
20231127,104700,581763620,5240,5230,5240,5230,6
|
|
20231127,104600,581732190,5240,5240,5240,5240,19
|
|
20231127,104500,581632630,5230,5230,5230,5230,100
|
|
20231127,104400,581109630,5230,5230,5230,5230,151
|
|
20231127,104300,580319900,5230,5230,5230,5230,100
|
|
20231127,104200,579796900,5230,5200,5230,5200,81
|
|
20231127,104100,579373300,5230,5230,5230,5230,97
|
|
20231127,104000,578865990,5210,5210,5210,5210,1000
|
|
20231127,103900,573655990,5210,5210,5210,5210,0
|
|
20231127,103800,573655990,5210,5210,5210,5210,0
|
|
20231127,103700,573655990,5210,5210,5210,5210,400
|
|
20231127,103600,571571990,5210,5210,5210,5210,0
|
|
20231127,103500,571571990,5210,5220,5220,5210,539
|
|
20231127,103400,568763300,5210,5210,5210,5210,0
|
|
20231127,103300,568763300,5210,5210,5210,5210,0
|
|
20231127,103200,568763300,5210,5210,5210,5210,0
|
|
20231127,103100,568763300,5210,5240,5240,5210,342
|
|
20231127,103000,566976770,5240,5240,5240,5240,296
|
|
20231127,102900,565425730,5230,5230,5230,5230,227
|
|
20231127,102800,564238520,5230,5230,5230,5230,16
|
|
20231127,102700,564154840,5210,5210,5210,5210,128
|
|
20231127,102600,563487960,5220,5220,5220,5220,122
|
|
20231127,102500,562851120,5210,5210,5210,5210,0
|
|
20231127,102400,562851120,5210,5210,5210,5210,0
|
|
20231127,102300,562851120,5210,5210,5210,5210,0
|
|
20231127,102200,562851120,5210,5220,5220,5210,166
|
|
20231127,102100,561986250,5230,5230,5230,5230,1
|
|
20231127,102000,561981020,5210,5230,5230,5210,1097
|
|
20231127,101900,556263710,5210,5210,5210,5210,0
|
|
20231127,101800,556263710,5210,5210,5210,5210,251
|
|
20231127,101700,554956000,5210,5210,5210,5210,179
|
|
20231127,101600,554023410,5230,5230,5230,5230,141
|
|
20231127,101500,553285980,5240,5240,5240,5240,0
|
|
20231127,101400,553285980,5240,5240,5240,5240,1
|
|
20231127,101300,553280740,5200,5220,5220,5200,2000
|
|
20231127,101200,542871680,5220,5240,5240,5220,4
|
|
20231127,101100,542850740,5220,5240,5240,5220,167
|
|
20231127,101000,541977060,5240,5240,5240,5240,0
|
|
20231127,100900,541977060,5240,5240,5240,5240,1
|
|
20231127,100800,541971820,5220,5220,5220,5220,0
|
|
20231127,100700,541971820,5220,5220,5220,5220,328
|
|
20231127,100600,540259660,5240,5240,5240,5240,97
|
|
20231127,100500,539751380,5240,5240,5240,5240,0
|
|
20231127,100400,539751380,5240,5240,5240,5240,1
|
|
20231127,100300,539746140,5240,5240,5240,5240,30
|
|
20231127,100200,539588940,5240,5240,5240,5240,10
|
|
20231127,100100,539536540,5240,5240,5240,5240,6
|
|
20231127,100000,539505100,5210,5210,5210,5210,0
|
|
20231127,095900,539505100,5210,5220,5230,5210,3010
|
|
20231127,095800,523763370,5220,5210,5220,5210,404
|
|
20231127,095700,521654590,5220,5200,5220,5200,636
|
|
20231127,095600,518347350,5220,5220,5220,5220,5
|
|
20231127,095500,518321250,5220,5220,5220,5220,0
|
|
20231127,095400,518321250,5220,5220,5220,5220,2
|
|
20231127,095300,518310810,5210,5170,5210,5170,1515
|
|
20231127,095200,510434510,5170,5170,5170,5160,914
|
|
20231127,095100,505715720,5170,5180,5180,5170,127
|
|
20231127,095000,505057920,5150,5150,5150,5150,1200
|
|
20231127,094900,498877920,5160,5160,5160,5160,327
|
|
20231127,094800,497190600,5150,5150,5160,5140,3447
|
|
20231127,094700,479432920,5160,5170,5170,5140,1658
|
|
20231127,094600,470884500,5170,5220,5220,5160,8984
|
|
20231127,094500,424339200,5200,5210,5210,5200,1289
|
|
20231127,094400,417630720,5200,5210,5210,5200,12
|
|
20231127,094300,417568250,5210,5210,5210,5210,0
|
|
20231127,094200,417568250,5210,5200,5210,5200,714
|
|
20231127,094100,413854840,5210,5210,5210,5210,202
|
|
20231127,094000,412802420,5220,5220,5220,5220,100
|
|
20231127,093900,412280420,5220,5220,5220,5220,646
|
|
20231127,093800,408908300,5200,5190,5200,5190,207
|
|
20231127,093700,407833920,5200,5200,5220,5170,998
|
|
20231127,093600,402657170,5200,5220,5220,5200,916
|
|
20231127,093500,397885080,5220,5210,5220,5210,367
|
|
20231127,093400,395969990,5220,5220,5220,5220,729
|
|
20231127,093300,392164610,5220,5230,5230,5220,952
|
|
20231127,093200,387189910,5230,5230,5230,5230,24
|
|
20231127,093100,387064390,5280,5250,5280,5200,3954
|
|
20231127,093000,366448670,5230,5270,5300,5210,6212
|
|
20231127,092900,333983590,5300,5300,5300,5300,189
|
|
20231127,092800,332981890,5300,5300,5300,5280,835
|
|
20231127,092700,328560930,5300,5320,5330,5270,2332
|
|
20231127,092600,316246440,5340,5340,5340,5300,734
|
|
20231127,092500,312351110,5340,5330,5340,5310,1097
|
|
20231127,092400,306508480,5330,5290,5330,5290,855
|
|
20231127,092300,301978570,5290,5290,5290,5290,2
|
|
20231127,092200,301967990,5290,5290,5300,5280,294
|
|
20231127,092100,300412780,5300,5260,5300,5260,468
|
|
20231127,092000,297949770,5310,5270,5310,5220,8504
|
|
20231127,091900,253428560,5260,5260,5270,5260,1616
|
|
20231127,091800,244928380,5240,5260,5260,5240,3837
|
|
20231127,091700,224808550,5260,5260,5260,5260,413
|
|
20231127,091600,222636170,5260,5270,5270,5260,47
|
|
20231127,091500,222388640,5260,5260,5270,5250,2617
|
|
20231127,091400,208629690,5270,5300,5300,5260,13157
|
|
20231127,091300,139045770,5300,5320,5320,5300,1929
|
|
20231127,091200,128817770,5310,5320,5340,5310,9418
|
|
20231127,091100,78785820,5350,5320,5350,5320,899
|
|
20231127,091000,74003110,5330,5410,5410,5330,4227
|
|
20231127,090900,51380440,5370,5380,5390,5370,593
|
|
20231127,090800,48190830,5380,5380,5390,5380,136
|
|
20231127,090700,47459080,5400,5380,5400,5380,408
|
|
20231127,090600,45260040,5410,5410,5410,5410,10
|
|
20231127,090500,45205940,5360,5410,5410,5360,50
|
|
20231127,090400,44936940,5360,5360,5360,5360,0
|
|
20231127,090300,44936940,5360,5360,5360,5360,57
|
|
20231127,090200,44631420,5360,5370,5370,5330,1029
|
|
20231127,090100,39125810,5370,5390,5450,5350,3040
|
|
20231127,090000,22811850,5390,5470,5470,5390,4044
|