574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,183100,736433040,5390,5390,5390,5390,3359
|
|
20231127,183000,736433040,5390,5390,5390,5390,0
|
|
20231127,182900,736433040,5390,5390,5390,5390,0
|
|
20231127,182800,736433040,5390,5390,5390,5390,0
|
|
20231127,182700,736433040,5390,5390,5390,5390,0
|
|
20231127,182600,736433040,5390,5390,5390,5390,0
|
|
20231127,182500,736433040,5390,5390,5390,5390,0
|
|
20231127,182400,736433040,5390,5390,5390,5390,0
|
|
20231127,182300,736433040,5390,5390,5390,5390,0
|
|
20231127,182200,736433040,5390,5390,5390,5390,0
|
|
20231127,182100,736433040,5390,5390,5390,5390,0
|
|
20231127,182000,736433040,5390,5390,5390,5390,0
|
|
20231127,181900,736433040,5390,5390,5390,5390,0
|
|
20231127,181800,736433040,5390,5390,5390,5390,0
|
|
20231127,181700,736433040,5390,5390,5390,5390,0
|
|
20231127,181600,736433040,5390,5390,5390,5390,0
|
|
20231127,181500,736433040,5390,5390,5390,5390,0
|
|
20231127,181400,736433040,5390,5390,5390,5390,0
|
|
20231127,181300,736433040,5390,5390,5390,5390,0
|
|
20231127,181200,736433040,5390,5390,5390,5390,0
|
|
20231127,181100,736433040,5390,5390,5390,5390,0
|
|
20231127,181000,736433040,5390,5390,5390,5390,0
|
|
20231127,180900,736433040,5390,5390,5390,5390,0
|
|
20231127,180800,736433040,5390,5390,5390,5390,0
|
|
20231127,180700,736433040,5390,5390,5390,5390,0
|
|
20231127,180600,736433040,5390,5390,5390,5390,0
|
|
20231127,180500,736433040,5390,5390,5390,5390,0
|
|
20231127,180400,736433040,5390,5390,5390,5390,0
|
|
20231127,180300,736433040,5390,5390,5390,5390,0
|
|
20231127,180200,736433040,5390,5390,5390,5390,0
|
|
20231127,180100,736433040,5390,5390,5390,5390,3359
|
|
20231127,180000,736433040,5390,5390,5390,5390,0
|
|
20231127,175900,736433040,5390,5390,5390,5390,0
|
|
20231127,175800,736433040,5390,5390,5390,5390,0
|
|
20231127,175700,736433040,5390,5390,5390,5390,0
|
|
20231127,175600,736433040,5390,5390,5390,5390,0
|
|
20231127,175500,736433040,5390,5390,5390,5390,0
|
|
20231127,175400,736433040,5390,5390,5390,5390,0
|
|
20231127,175300,736433040,5390,5390,5390,5390,0
|
|
20231127,175200,736433040,5390,5390,5390,5390,0
|
|
20231127,175100,736433040,5390,5390,5390,5390,0
|
|
20231127,175000,736433040,5390,5390,5390,5390,0
|
|
20231127,174900,736433040,5390,5390,5390,5390,0
|
|
20231127,174800,736433040,5390,5390,5390,5390,0
|
|
20231127,174700,736433040,5390,5390,5390,5390,0
|
|
20231127,174600,736433040,5390,5390,5390,5390,0
|
|
20231127,174500,736433040,5390,5390,5390,5390,0
|
|
20231127,174400,736433040,5390,5390,5390,5390,0
|
|
20231127,174300,736433040,5390,5390,5390,5390,0
|
|
20231127,174200,736433040,5390,5390,5390,5390,0
|
|
20231127,174100,736433040,5390,5390,5390,5390,0
|
|
20231127,174000,736433040,5390,5390,5390,5390,0
|
|
20231127,173900,736433040,5390,5390,5390,5390,0
|
|
20231127,173800,736433040,5390,5390,5390,5390,0
|
|
20231127,173700,736433040,5390,5390,5390,5390,0
|
|
20231127,173600,736433040,5390,5390,5390,5390,0
|
|
20231127,173500,736433040,5390,5390,5390,5390,0
|
|
20231127,173400,736433040,5390,5390,5390,5390,0
|
|
20231127,173300,736433040,5390,5390,5390,5390,0
|
|
20231127,173200,736433040,5390,5390,5390,5390,0
|
|
20231127,173100,736433040,5390,5390,5390,5390,3359
|
|
20231127,173000,736433040,5390,5390,5390,5390,0
|
|
20231127,172900,736433040,5390,5390,5390,5390,0
|
|
20231127,172800,736433040,5390,5390,5390,5390,0
|
|
20231127,172700,736433040,5390,5390,5390,5390,0
|
|
20231127,172600,736433040,5390,5390,5390,5390,0
|
|
20231127,172500,736433040,5390,5390,5390,5390,0
|
|
20231127,172400,736433040,5390,5390,5390,5390,0
|
|
20231127,172300,736433040,5390,5390,5390,5390,0
|
|
20231127,172200,736433040,5390,5390,5390,5390,0
|
|
20231127,172100,736433040,5390,5390,5390,5390,0
|
|
20231127,172000,736433040,5390,5390,5390,5390,0
|
|
20231127,171900,736433040,5390,5390,5390,5390,0
|
|
20231127,171800,736433040,5390,5390,5390,5390,0
|
|
20231127,171700,736433040,5390,5390,5390,5390,0
|
|
20231127,171600,736433040,5390,5390,5390,5390,0
|
|
20231127,171500,736433040,5390,5390,5390,5390,0
|
|
20231127,171400,736433040,5390,5390,5390,5390,0
|
|
20231127,171300,736433040,5390,5390,5390,5390,0
|
|
20231127,171200,736433040,5390,5390,5390,5390,0
|
|
20231127,171100,736433040,5390,5390,5390,5390,0
|
|
20231127,171000,736433040,5390,5390,5390,5390,0
|
|
20231127,170900,736433040,5390,5390,5390,5390,0
|
|
20231127,170800,736433040,5390,5390,5390,5390,0
|
|
20231127,170700,736433040,5390,5390,5390,5390,0
|
|
20231127,170600,736433040,5390,5390,5390,5390,0
|
|
20231127,170500,736433040,5390,5390,5390,5390,0
|
|
20231127,170400,736433040,5390,5390,5390,5390,0
|
|
20231127,170300,736433040,5390,5390,5390,5390,0
|
|
20231127,170200,736433040,5390,5390,5390,5390,0
|
|
20231127,170100,736433040,5390,5390,5390,5390,3359
|
|
20231127,170000,736433040,5390,5390,5390,5390,0
|
|
20231127,165900,736433040,5390,5390,5390,5390,0
|
|
20231127,165800,736433040,5390,5390,5390,5390,0
|
|
20231127,165700,736433040,5390,5390,5390,5390,0
|
|
20231127,165600,736433040,5390,5390,5390,5390,0
|
|
20231127,165500,736433040,5390,5390,5390,5390,0
|
|
20231127,165400,736433040,5390,5390,5390,5390,0
|
|
20231127,165300,736433040,5390,5390,5390,5390,0
|
|
20231127,165200,736433040,5390,5390,5390,5390,0
|
|
20231127,165100,736433040,5390,5390,5390,5390,0
|
|
20231127,165000,736433040,5390,5390,5390,5390,0
|
|
20231127,164900,736433040,5390,5390,5390,5390,0
|
|
20231127,164800,736433040,5390,5390,5390,5390,0
|
|
20231127,164700,736433040,5390,5390,5390,5390,0
|
|
20231127,164600,736433040,5390,5390,5390,5390,0
|
|
20231127,164500,736433040,5390,5390,5390,5390,0
|
|
20231127,164400,736433040,5390,5390,5390,5390,0
|
|
20231127,164300,736433040,5390,5390,5390,5390,0
|
|
20231127,164200,736433040,5390,5390,5390,5390,0
|
|
20231127,164100,736433040,5390,5390,5390,5390,0
|
|
20231127,164000,736433040,5390,5390,5390,5390,0
|
|
20231127,163900,736433040,5390,5390,5390,5390,0
|
|
20231127,163800,736433040,5390,5390,5390,5390,0
|
|
20231127,163700,736433040,5390,5390,5390,5390,0
|
|
20231127,163600,736433040,5390,5390,5390,5390,0
|
|
20231127,163500,736433040,5390,5390,5390,5390,0
|
|
20231127,163400,736433040,5390,5390,5390,5390,0
|
|
20231127,163300,736433040,5390,5390,5390,5390,0
|
|
20231127,163200,736433040,5390,5390,5390,5390,0
|
|
20231127,163100,736433040,5390,5390,5390,5390,3359
|
|
20231127,163000,736433040,5390,5390,5390,5390,0
|
|
20231127,162900,736433040,5390,5390,5390,5390,0
|
|
20231127,162800,736433040,5390,5390,5390,5390,0
|
|
20231127,162700,736433040,5390,5390,5390,5390,0
|
|
20231127,162600,736433040,5390,5390,5390,5390,0
|
|
20231127,162500,736433040,5390,5390,5390,5390,0
|
|
20231127,162400,736433040,5390,5390,5390,5390,0
|
|
20231127,162300,736433040,5390,5390,5390,5390,0
|
|
20231127,162200,736433040,5390,5390,5390,5390,0
|
|
20231127,162100,736433040,5390,5390,5390,5390,0
|
|
20231127,162000,736433040,5390,5390,5390,5390,0
|
|
20231127,161900,736433040,5390,5390,5390,5390,0
|
|
20231127,161800,736433040,5390,5390,5390,5390,0
|
|
20231127,161700,736433040,5390,5390,5390,5390,0
|
|
20231127,161600,736433040,5390,5390,5390,5390,0
|
|
20231127,161500,736433040,5390,5390,5390,5390,0
|
|
20231127,161400,736433040,5390,5390,5390,5390,0
|
|
20231127,161300,736433040,5390,5390,5390,5390,0
|
|
20231127,161200,736433040,5390,5390,5390,5390,0
|
|
20231127,161100,736433040,5390,5390,5390,5390,0
|
|
20231127,161000,736433040,5390,5390,5390,5390,0
|
|
20231127,160900,736433040,5390,5390,5390,5390,0
|
|
20231127,160800,736433040,5390,5390,5390,5390,0
|
|
20231127,160700,736433040,5390,5390,5390,5390,0
|
|
20231127,160600,736433040,5390,5390,5390,5390,0
|
|
20231127,160500,736433040,5390,5390,5390,5390,0
|
|
20231127,160400,736433040,5390,5390,5390,5390,0
|
|
20231127,160300,736433040,5390,5390,5390,5390,0
|
|
20231127,160200,736433040,5390,5390,5390,5390,0
|
|
20231127,160100,736433040,5390,5390,5390,5390,3359
|
|
20231127,160000,736433040,5390,5390,5390,5390,0
|
|
20231127,155900,736433040,5390,5390,5390,5390,0
|
|
20231127,155800,736433040,5390,5390,5390,5390,0
|
|
20231127,155700,736433040,5390,5390,5390,5390,0
|
|
20231127,155600,736433040,5390,5390,5390,5390,0
|
|
20231127,155500,736433040,5390,5390,5390,5390,0
|
|
20231127,155400,736433040,5390,5390,5390,5390,0
|
|
20231127,155300,736433040,5390,5390,5390,5390,0
|
|
20231127,155200,736433040,5390,5390,5390,5390,0
|
|
20231127,155100,736433040,5390,5390,5390,5390,0
|
|
20231127,155000,736433040,5390,5390,5390,5390,0
|
|
20231127,154900,736433040,5390,5390,5390,5390,0
|
|
20231127,154800,736433040,5390,5390,5390,5390,0
|
|
20231127,154700,736433040,5390,5390,5390,5390,0
|
|
20231127,154600,736433040,5390,5390,5390,5390,0
|
|
20231127,154500,736433040,5390,5390,5390,5390,0
|
|
20231127,154400,736433040,5390,5390,5390,5390,0
|
|
20231127,154300,736433040,5390,5390,5390,5390,0
|
|
20231127,154200,736433040,5390,5390,5390,5390,0
|
|
20231127,154100,736433040,5390,5390,5390,5390,0
|
|
20231127,154000,736433040,5390,5390,5390,5390,0
|
|
20231127,153900,736433040,5390,5390,5390,5390,0
|
|
20231127,153800,736433040,5390,5390,5390,5390,0
|
|
20231127,153700,736433040,5390,5390,5390,5390,0
|
|
20231127,153600,736433040,5390,5390,5390,5390,0
|
|
20231127,153500,736433040,5390,5390,5390,5390,0
|
|
20231127,153400,736433040,5390,5390,5390,5390,0
|
|
20231127,153300,736433040,5390,5390,5390,5390,0
|
|
20231127,153200,736433040,5390,5390,5390,5390,0
|
|
20231127,153100,736433040,5390,5390,5390,5390,3359
|
|
20231127,153000,736433040,5390,5390,5390,5390,3359
|
|
20231127,152900,718328030,5400,5400,5400,5400,0
|
|
20231127,152800,718328030,5400,5400,5400,5400,0
|
|
20231127,152700,718328030,5400,5400,5400,5400,0
|
|
20231127,152600,718328030,5400,5400,5400,5400,0
|
|
20231127,152500,718328030,5400,5400,5400,5400,0
|
|
20231127,152400,718328030,5400,5400,5400,5400,0
|
|
20231127,152300,718328030,5400,5400,5400,5400,0
|
|
20231127,152200,718328030,5400,5400,5400,5400,0
|
|
20231127,152100,718328030,5400,5400,5400,5400,0
|
|
20231127,152000,718328030,5400,5400,5400,5400,0
|
|
20231127,151900,718328030,5400,5390,5400,5390,728
|
|
20231127,151800,714404100,5400,5400,5400,5400,94
|
|
20231127,151700,713896500,5400,5400,5400,5400,1
|
|
20231127,151600,713891100,5400,5400,5400,5400,0
|
|
20231127,151500,713891100,5400,5400,5400,5400,150
|
|
20231127,151400,713081100,5400,5390,5400,5390,43
|
|
20231127,151300,712849310,5390,5400,5400,5390,2188
|
|
20231127,151200,701055980,5390,5400,5400,5390,650
|
|
20231127,151100,697552410,5400,5390,5400,5390,568
|
|
20231127,151000,694490830,5390,5390,5390,5390,50
|
|
20231127,150900,694221330,5390,5390,5390,5390,0
|
|
20231127,150800,694221330,5390,5390,5390,5390,1126
|
|
20231127,150700,688152190,5390,5400,5400,5390,2644
|
|
20231127,150600,673896800,5400,5400,5400,5400,2800
|
|
20231127,150500,658776800,5400,5400,5400,5400,0
|
|
20231127,150400,658776800,5400,5400,5400,5400,551
|
|
20231127,150300,655801400,5400,5410,5410,5400,51
|
|
20231127,150200,655525880,5400,5400,5400,5400,0
|
|
20231127,150100,655525880,5400,5400,5400,5400,45
|
|
20231127,150000,655282880,5410,5410,5410,5410,381
|
|
20231127,145900,653221670,5420,5420,5420,5420,50
|
|
20231127,145800,652950670,5430,5430,5430,5430,0
|
|
20231127,145700,652950670,5430,5420,5430,5420,52
|
|
20231127,145600,652668660,5420,5420,5420,5420,184
|
|
20231127,145500,651671380,5420,5420,5420,5420,504
|
|
20231127,145400,648939700,5420,5420,5420,5420,0
|
|
20231127,145300,648939700,5420,5420,5420,5420,31
|
|
20231127,145200,648771680,5420,5420,5420,5420,2
|
|
20231127,145100,648760840,5420,5420,5420,5420,0
|
|
20231127,145000,648760840,5420,5420,5420,5420,1
|
|
20231127,144900,648755420,5420,5420,5420,5420,326
|
|
20231127,144800,646988500,5420,5420,5420,5420,160
|
|
20231127,144700,646121300,5430,5430,5430,5430,0
|
|
20231127,144600,646121300,5430,5430,5430,5430,13
|
|
20231127,144500,646050710,5420,5420,5420,5420,1059
|
|
20231127,144400,640310930,5420,5420,5420,5420,660
|
|
20231127,144300,636733730,5430,5430,5430,5430,0
|
|
20231127,144200,636733730,5430,5430,5430,5430,12
|
|
20231127,144100,636668570,5430,5430,5430,5430,0
|
|
20231127,144000,636668570,5430,5430,5430,5430,0
|
|
20231127,143900,636668570,5430,5430,5430,5430,300
|
|
20231127,143800,635039570,5430,5430,5430,5430,587
|
|
20231127,143700,631852160,5420,5420,5420,5420,13
|
|
20231127,143600,631781700,5430,5430,5430,5430,0
|
|
20231127,143500,631781700,5430,5430,5430,5430,0
|
|
20231127,143400,631781700,5430,5430,5430,5430,31
|
|
20231127,143300,631613370,5430,5430,5430,5430,0
|
|
20231127,143200,631613370,5430,5430,5430,5430,0
|
|
20231127,143100,631613370,5430,5430,5430,5430,36
|
|
20231127,143000,631417890,5430,5430,5430,5430,12
|
|
20231127,142900,631352730,5420,5420,5420,5420,0
|
|
20231127,142800,631352730,5420,5420,5420,5420,1
|
|
20231127,142700,631347310,5420,5420,5420,5420,100
|
|
20231127,142600,630805310,5420,5420,5420,5420,0
|
|
20231127,142500,630805310,5420,5420,5420,5420,0
|
|
20231127,142400,630805310,5420,5420,5420,5420,1302
|
|
20231127,142300,623748470,5420,5420,5420,5420,20
|
|
20231127,142200,623640070,5410,5420,5420,5410,271
|
|
20231127,142100,622173720,5420,5420,5420,5420,0
|
|
20231127,142000,622173720,5420,5420,5420,5420,50
|
|
20231127,141900,621902720,5420,5420,5420,5420,0
|
|
20231127,141800,621902720,5420,5420,5420,5420,20
|
|
20231127,141700,621794320,5430,5430,5430,5430,0
|
|
20231127,141600,621794320,5430,5430,5430,5430,0
|
|
20231127,141500,621794320,5430,5430,5430,5430,0
|
|
20231127,141400,621794320,5430,5430,5430,5430,0
|
|
20231127,141300,621794320,5430,5430,5430,5430,0
|
|
20231127,141200,621794320,5430,5430,5430,5430,0
|
|
20231127,141100,621794320,5430,5430,5430,5430,0
|
|
20231127,141000,621794320,5430,5430,5430,5430,0
|
|
20231127,140900,621794320,5430,5430,5430,5430,0
|
|
20231127,140800,621794320,5430,5420,5430,5420,302
|
|
20231127,140700,620154500,5420,5410,5420,5410,306
|
|
20231127,140600,618497240,5410,5410,5410,5410,0
|
|
20231127,140500,618497240,5410,5410,5410,5410,185
|
|
20231127,140400,617496390,5420,5420,5420,5420,305
|
|
20231127,140300,615843290,5420,5420,5420,5420,0
|
|
20231127,140200,615843290,5420,5420,5420,5420,99
|
|
20231127,140100,615306710,5420,5420,5420,5420,10
|
|
20231127,140000,615252510,5430,5430,5430,5430,0
|
|
20231127,135900,615252510,5430,5430,5430,5430,0
|
|
20231127,135800,615252510,5430,5430,5430,5430,0
|
|
20231127,135700,615252510,5430,5430,5430,5430,5
|
|
20231127,135600,615225360,5430,5430,5430,5430,10
|
|
20231127,135500,615171060,5420,5420,5420,5420,527
|
|
20231127,135400,612314720,5420,5430,5430,5420,246
|
|
20231127,135300,610981320,5430,5430,5430,5430,10
|
|
20231127,135200,610927020,5410,5410,5410,5410,18
|
|
20231127,135100,610829640,5410,5410,5410,5410,0
|
|
20231127,135000,610829640,5410,5410,5410,5410,26
|
|
20231127,134900,610688980,5440,5440,5440,5440,10
|
|
20231127,134800,610634580,5410,5410,5410,5410,1151
|
|
20231127,134700,604407670,5420,5410,5420,5410,1234
|
|
20231127,134600,597722390,5410,5410,5410,5410,0
|
|
20231127,134500,597722390,5410,5410,5410,5410,0
|
|
20231127,134400,597722390,5410,5410,5410,5410,1
|
|
20231127,134300,597716980,5420,5420,5420,5420,1
|
|
20231127,134200,597711560,5420,5420,5420,5420,40
|
|
20231127,134100,597494760,5420,5420,5420,5420,20
|
|
20231127,134000,597386360,5420,5420,5420,5420,0
|
|
20231127,133900,597386360,5420,5420,5420,5420,0
|
|
20231127,133800,597386360,5420,5410,5420,5410,473
|
|
20231127,133700,594825030,5410,5410,5410,5410,0
|
|
20231127,133600,594825030,5410,5410,5410,5410,0
|
|
20231127,133500,594825030,5410,5410,5410,5410,0
|
|
20231127,133400,594825030,5410,5410,5410,5410,125
|
|
20231127,133300,594148780,5410,5410,5410,5410,1
|
|
20231127,133200,594143370,5410,5410,5410,5410,21
|
|
20231127,133100,594029760,5410,5410,5410,5410,170
|
|
20231127,133000,593110060,5400,5400,5400,5400,0
|
|
20231127,132900,593110060,5400,5400,5400,5400,0
|
|
20231127,132800,593110060,5400,5400,5400,5400,0
|
|
20231127,132700,593110060,5400,5400,5400,5400,0
|
|
20231127,132600,593110060,5400,5400,5400,5400,100
|
|
20231127,132500,592570060,5400,5400,5400,5400,0
|
|
20231127,132400,592570060,5400,5400,5400,5400,0
|
|
20231127,132300,592570060,5400,5400,5400,5400,0
|
|
20231127,132200,592570060,5400,5410,5410,5400,270
|
|
20231127,132100,591111360,5410,5410,5410,5410,8
|
|
20231127,132000,591068080,5400,5400,5400,5400,0
|
|
20231127,131900,591068080,5400,5390,5400,5390,384
|
|
20231127,131800,588994680,5390,5390,5390,5390,0
|
|
20231127,131700,588994680,5390,5390,5390,5390,190
|
|
20231127,131600,587970580,5390,5390,5390,5390,247
|
|
20231127,131500,586639250,5390,5400,5400,5390,10
|
|
20231127,131400,586585300,5390,5390,5390,5390,0
|
|
20231127,131300,586585300,5390,5410,5410,5380,10581
|
|
20231127,131200,529434940,5420,5410,5420,5410,152
|
|
20231127,131100,528612610,5410,5410,5410,5410,300
|
|
20231127,131000,526989610,5410,5410,5410,5410,0
|
|
20231127,130900,526989610,5410,5410,5410,5410,0
|
|
20231127,130800,526989610,5410,5410,5410,5410,50
|
|
20231127,130700,526719110,5420,5420,5420,5420,0
|
|
20231127,130600,526719110,5420,5420,5420,5420,20
|
|
20231127,130500,526610710,5420,5420,5420,5420,0
|
|
20231127,130400,526610710,5420,5420,5420,5420,0
|
|
20231127,130300,526610710,5420,5420,5420,5420,117
|
|
20231127,130200,525976570,5420,5420,5420,5420,18
|
|
20231127,130100,525879010,5420,5420,5420,5420,182
|
|
20231127,130000,524892570,5420,5420,5420,5420,1934
|
|
20231127,125900,514410290,5420,5420,5420,5420,1
|
|
20231127,125800,514404870,5430,5430,5430,5430,132
|
|
20231127,125700,513688110,5430,5430,5430,5430,0
|
|
20231127,125600,513688110,5430,5430,5430,5430,0
|
|
20231127,125500,513688110,5430,5430,5430,5430,220
|
|
20231127,125400,512493510,5430,5430,5430,5430,0
|
|
20231127,125300,512493510,5430,5440,5440,5430,1500
|
|
20231127,125200,504347840,5440,5440,5440,5440,300
|
|
20231127,125100,502715840,5440,5430,5440,5430,150
|
|
20231127,125000,501899910,5430,5430,5430,5430,3
|
|
20231127,124900,501883620,5440,5440,5440,5440,1
|
|
20231127,124800,501878180,5430,5430,5430,5430,470
|
|
20231127,124700,499326080,5420,5420,5420,5420,72
|
|
20231127,124600,498935840,5430,5430,5430,5430,1
|
|
20231127,124500,498930410,5420,5420,5420,5420,0
|
|
20231127,124400,498930410,5420,5420,5420,5420,0
|
|
20231127,124300,498930410,5420,5420,5420,5420,625
|
|
20231127,124200,495542910,5430,5430,5430,5430,120
|
|
20231127,124100,494891310,5430,5430,5430,5430,0
|
|
20231127,124000,494891310,5430,5430,5430,5430,1
|
|
20231127,123900,494885880,5430,5430,5430,5430,0
|
|
20231127,123800,494885880,5430,5430,5430,5430,0
|
|
20231127,123700,494885880,5430,5430,5430,5430,163
|
|
20231127,123600,494000790,5430,5430,5430,5430,0
|
|
20231127,123500,494000790,5430,5430,5430,5430,130
|
|
20231127,123400,493294890,5430,5430,5430,5430,236
|
|
20231127,123300,492013410,5430,5430,5430,5430,0
|
|
20231127,123200,492013410,5430,5430,5430,5430,0
|
|
20231127,123100,492013410,5430,5430,5430,5430,1000
|
|
20231127,123000,486583410,5450,5450,5450,5450,0
|
|
20231127,122900,486583410,5450,5450,5450,5450,1
|
|
20231127,122800,486577960,5430,5430,5430,5430,57
|
|
20231127,122700,486268450,5430,5430,5430,5430,0
|
|
20231127,122600,486268450,5430,5430,5430,5430,1
|
|
20231127,122500,486263020,5450,5450,5450,5450,21
|
|
20231127,122400,486148570,5440,5440,5440,5440,0
|
|
20231127,122300,486148570,5440,5440,5440,5440,0
|
|
20231127,122200,486148570,5440,5440,5440,5440,0
|
|
20231127,122100,486148570,5440,5430,5440,5430,314
|
|
20231127,122000,484441410,5430,5430,5430,5430,0
|
|
20231127,121900,484441410,5430,5430,5430,5430,0
|
|
20231127,121800,484441410,5430,5430,5430,5430,0
|
|
20231127,121700,484441410,5430,5430,5430,5430,0
|
|
20231127,121600,484441410,5430,5430,5430,5430,150
|
|
20231127,121500,483626910,5440,5440,5440,5440,0
|
|
20231127,121400,483626910,5440,5440,5440,5440,20
|
|
20231127,121300,483518110,5440,5440,5440,5440,10
|
|
20231127,121200,483463710,5430,5430,5430,5430,0
|
|
20231127,121100,483463710,5430,5430,5430,5430,0
|
|
20231127,121000,483463710,5430,5430,5430,5430,300
|
|
20231127,120900,481834710,5440,5440,5440,5440,0
|
|
20231127,120800,481834710,5440,5440,5440,5440,0
|
|
20231127,120700,481834710,5440,5440,5440,5440,43
|
|
20231127,120600,481600790,5440,5440,5440,5440,0
|
|
20231127,120500,481600790,5440,5430,5440,5430,301
|
|
20231127,120400,479966350,5440,5440,5440,5440,1010
|
|
20231127,120300,474471950,5440,5440,5440,5440,0
|
|
20231127,120200,474471950,5440,5440,5440,5440,0
|
|
20231127,120100,474471950,5440,5440,5440,5440,0
|
|
20231127,120000,474471950,5440,5440,5440,5440,0
|
|
20231127,115900,474471950,5440,5440,5440,5440,14
|
|
20231127,115800,474395790,5440,5440,5440,5440,0
|
|
20231127,115700,474395790,5440,5440,5440,5440,200
|
|
20231127,115600,473307790,5440,5440,5440,5440,2
|
|
20231127,115500,473296910,5440,5440,5440,5440,910
|
|
20231127,115400,468346510,5450,5450,5450,5450,30
|
|
20231127,115300,468183010,5450,5450,5450,5450,0
|
|
20231127,115200,468183010,5450,5450,5450,5450,0
|
|
20231127,115100,468183010,5450,5450,5450,5450,1147
|
|
20231127,115000,461931860,5450,5440,5450,5440,395
|
|
20231127,114900,459782960,5440,5430,5440,5430,1701
|
|
20231127,114800,450530360,5420,5420,5420,5420,627
|
|
20231127,114700,447132020,5420,5420,5420,5420,0
|
|
20231127,114600,447132020,5420,5420,5420,5420,518
|
|
20231127,114500,444324460,5430,5430,5430,5430,100
|
|
20231127,114400,443781460,5430,5430,5430,5430,200
|
|
20231127,114300,442695460,5430,5430,5430,5430,578
|
|
20231127,114200,439556920,5430,5440,5440,5430,550
|
|
20231127,114100,436566920,5430,5430,5430,5430,0
|
|
20231127,114000,436566920,5430,5430,5430,5430,201
|
|
20231127,113900,435475490,5430,5430,5430,5430,0
|
|
20231127,113800,435475490,5430,5430,5430,5430,8
|
|
20231127,113700,435432050,5440,5440,5440,5440,10
|
|
20231127,113600,435377650,5440,5440,5440,5440,359
|
|
20231127,113500,433424690,5440,5440,5440,5440,375
|
|
20231127,113400,431384690,5440,5450,5450,5440,16
|
|
20231127,113300,431297620,5450,5450,5450,5450,17
|
|
20231127,113200,431204970,5430,5430,5430,5430,0
|
|
20231127,113100,431204970,5430,5430,5430,5430,0
|
|
20231127,113000,431204970,5430,5430,5430,5430,0
|
|
20231127,112900,431204970,5430,5430,5430,5430,200
|
|
20231127,112800,430118970,5430,5440,5440,5430,302
|
|
20231127,112700,428477970,5440,5440,5440,5440,200
|
|
20231127,112600,427389970,5450,5450,5450,5450,0
|
|
20231127,112500,427389970,5450,5450,5450,5450,0
|
|
20231127,112400,427389970,5450,5450,5450,5450,0
|
|
20231127,112300,427389970,5450,5450,5450,5450,10
|
|
20231127,112200,427335470,5450,5450,5450,5450,2
|
|
20231127,112100,427324570,5440,5450,5450,5440,231
|
|
20231127,112000,426065630,5450,5470,5470,5450,1540
|
|
20231127,111900,417661070,5470,5470,5470,5470,550
|
|
20231127,111800,414652570,5470,5450,5470,5450,1252
|
|
20231127,111700,407818230,5450,5450,5450,5430,1620
|
|
20231127,111600,398998850,5450,5430,5450,5430,410
|
|
20231127,111500,396767550,5430,5430,5430,5430,1
|
|
20231127,111400,396762120,5440,5440,5440,5440,100
|
|
20231127,111300,396218120,5440,5440,5440,5440,0
|
|
20231127,111200,396218120,5440,5440,5440,5440,1
|
|
20231127,111100,396212680,5440,5430,5440,5430,14
|
|
20231127,111000,396136650,5420,5430,5430,5420,841
|
|
20231127,110900,391571020,5420,5420,5430,5420,577
|
|
20231127,110800,388440680,5420,5420,5420,5420,69
|
|
20231127,110700,388066700,5420,5420,5420,5420,5
|
|
20231127,110600,388039600,5420,5420,5420,5420,1025
|
|
20231127,110500,382484100,5420,5420,5420,5420,0
|
|
20231127,110400,382484100,5420,5420,5420,5420,0
|
|
20231127,110300,382484100,5420,5420,5420,5420,0
|
|
20231127,110200,382484100,5420,5420,5420,5420,650
|
|
20231127,110100,378961100,5420,5420,5420,5420,0
|
|
20231127,110000,378961100,5420,5420,5420,5420,323
|
|
20231127,105900,377210440,5420,5420,5420,5420,0
|
|
20231127,105800,377210440,5420,5430,5430,5420,210
|
|
20231127,105700,376072140,5430,5430,5430,5430,100
|
|
20231127,105600,375529140,5430,5430,5430,5430,10
|
|
20231127,105500,375474840,5420,5420,5420,5420,2
|
|
20231127,105400,375464000,5420,5420,5420,5420,126
|
|
20231127,105300,374781080,5420,5420,5420,5420,40
|
|
20231127,105200,374564280,5420,5420,5420,5420,20
|
|
20231127,105100,374455880,5430,5430,5430,5430,0
|
|
20231127,105000,374455880,5430,5430,5430,5430,0
|
|
20231127,104900,374455880,5430,5430,5430,5430,10
|
|
20231127,104800,374401580,5430,5430,5430,5430,100
|
|
20231127,104700,373858580,5410,5410,5410,5410,220
|
|
20231127,104600,372668380,5410,5420,5420,5410,2000
|
|
20231127,104500,361846570,5420,5420,5420,5420,0
|
|
20231127,104400,361846570,5420,5420,5420,5420,1749
|
|
20231127,104300,352366990,5410,5420,5420,5410,252
|
|
20231127,104200,351001160,5420,5420,5420,5420,312
|
|
20231127,104100,349310120,5410,5410,5410,5410,506
|
|
20231127,104000,346572660,5410,5410,5410,5410,2000
|
|
20231127,103900,335752660,5410,5410,5410,5410,0
|
|
20231127,103800,335752660,5410,5420,5420,5410,218
|
|
20231127,103700,334571400,5420,5420,5420,5420,23
|
|
20231127,103600,334446740,5420,5420,5420,5420,4
|
|
20231127,103500,334425060,5430,5430,5430,5430,5
|
|
20231127,103400,334397910,5430,5430,5430,5430,0
|
|
20231127,103300,334397910,5430,5430,5430,5430,2
|
|
20231127,103200,334387050,5430,5430,5430,5430,0
|
|
20231127,103100,334387050,5430,5430,5430,5430,160
|
|
20231127,103000,333518250,5430,5430,5430,5430,100
|
|
20231127,102900,332975250,5420,5420,5420,5420,0
|
|
20231127,102800,332975250,5420,5420,5420,5420,0
|
|
20231127,102700,332975250,5420,5420,5420,5420,256
|
|
20231127,102600,331587730,5420,5420,5420,5420,120
|
|
20231127,102500,330937330,5420,5420,5420,5420,194
|
|
20231127,102400,329885850,5410,5410,5410,5410,564
|
|
20231127,102300,326834610,5440,5440,5440,5440,1
|
|
20231127,102200,326829170,5400,5410,5410,5400,3713
|
|
20231127,102100,306777190,5400,5420,5420,5400,2033
|
|
20231127,102000,295778630,5430,5440,5440,5430,114
|
|
20231127,101900,295159540,5430,5440,5440,5430,545
|
|
20231127,101800,292194760,5450,5450,5450,5450,0
|
|
20231127,101700,292194760,5450,5450,5450,5450,10
|
|
20231127,101600,292140260,5450,5450,5450,5450,0
|
|
20231127,101500,292140260,5450,5440,5450,5440,660
|
|
20231127,101400,288544360,5420,5420,5420,5420,0
|
|
20231127,101300,288544360,5420,5420,5440,5420,605
|
|
20231127,101200,285253460,5430,5430,5430,5430,10
|
|
20231127,101100,285199160,5430,5430,5430,5430,0
|
|
20231127,101000,285199160,5430,5430,5430,5430,12
|
|
20231127,100900,285134000,5430,5430,5430,5430,1
|
|
20231127,100800,285128570,5410,5410,5410,5410,1
|
|
20231127,100700,285123160,5400,5420,5420,5400,1896
|
|
20231127,100600,274868240,5430,5420,5430,5410,490
|
|
20231127,100500,272210600,5440,5440,5440,5440,0
|
|
20231127,100400,272210600,5440,5440,5440,5440,31
|
|
20231127,100300,272041960,5430,5430,5430,5430,110
|
|
20231127,100200,271444660,5430,5430,5430,5430,0
|
|
20231127,100100,271444660,5430,5430,5430,5430,200
|
|
20231127,100000,270358660,5430,5430,5430,5430,0
|
|
20231127,095900,270358660,5430,5450,5450,5430,1109
|
|
20231127,095800,264332520,5460,5460,5460,5460,197
|
|
20231127,095700,263256900,5450,5450,5450,5450,3
|
|
20231127,095600,263240550,5450,5450,5450,5450,1
|
|
20231127,095500,263235100,5450,5450,5450,5450,101
|
|
20231127,095400,262684650,5430,5410,5430,5410,1088
|
|
20231127,095300,256777440,5400,5400,5400,5400,0
|
|
20231127,095200,256777440,5400,5410,5410,5400,741
|
|
20231127,095100,252772820,5400,5400,5400,5400,0
|
|
20231127,095000,252772820,5400,5410,5410,5400,549
|
|
20231127,094900,249806000,5400,5420,5420,5400,1782
|
|
20231127,094800,240164870,5420,5420,5420,5420,100
|
|
20231127,094700,239622870,5410,5410,5410,5410,1931
|
|
20231127,094600,229176160,5410,5410,5410,5410,80
|
|
20231127,094500,228743360,5410,5420,5420,5410,746
|
|
20231127,094400,224700400,5430,5430,5430,5430,5
|
|
20231127,094300,224673250,5430,5430,5430,5430,13
|
|
20231127,094200,224602660,5420,5420,5430,5420,102
|
|
20231127,094100,224049800,5420,5430,5430,5420,1063
|
|
20231127,094000,218283150,5430,5450,5450,5430,677
|
|
20231127,093900,214598410,5440,5440,5440,5440,1
|
|
20231127,093800,214592970,5450,5440,5450,5440,390
|
|
20231127,093700,212468370,5460,5460,5460,5450,410
|
|
20231127,093600,210232330,5460,5460,5460,5460,0
|
|
20231127,093500,210232330,5460,5460,5460,5460,0
|
|
20231127,093400,210232330,5460,5450,5460,5450,86
|
|
20231127,093300,209762790,5450,5440,5450,5430,998
|
|
20231127,093200,204333660,5440,5440,5440,5440,2
|
|
20231127,093100,204322780,5420,5420,5420,5420,300
|
|
20231127,093000,202696780,5420,5420,5420,5420,200
|
|
20231127,092900,201612780,5420,5420,5440,5420,3032
|
|
20231127,092800,185179320,5420,5420,5430,5420,347
|
|
20231127,092700,183298570,5420,5420,5420,5420,106
|
|
20231127,092600,182724050,5420,5430,5430,5400,3951
|
|
20231127,092500,161348770,5420,5420,5430,5410,1820
|
|
20231127,092400,151475690,5420,5450,5450,5420,5330
|
|
20231127,092300,122512110,5450,5450,5450,5450,8
|
|
20231127,092200,122468510,5450,5450,5450,5450,5
|
|
20231127,092100,122441260,5460,5460,5460,5460,0
|
|
20231127,092000,122441260,5460,5440,5460,5440,3
|
|
20231127,091900,122424920,5440,5440,5440,5440,218
|
|
20231127,091800,121239000,5450,5450,5450,5450,0
|
|
20231127,091700,121239000,5450,5450,5450,5450,420
|
|
20231127,091600,118950000,5450,5470,5470,5450,2277
|
|
20231127,091500,106508360,5470,5470,5470,5470,254
|
|
20231127,091400,105118980,5480,5480,5480,5480,1000
|
|
20231127,091300,99638980,5480,5470,5480,5470,332
|
|
20231127,091200,97821720,5470,5480,5480,5470,1860
|
|
20231127,091100,87647090,5480,5490,5490,5480,637
|
|
20231127,091000,84153220,5490,5490,5490,5490,380
|
|
20231127,090900,82067020,5490,5490,5490,5480,1403
|
|
20231127,090800,74375750,5500,5500,5500,5500,132
|
|
20231127,090700,73649750,5500,5480,5500,5480,722
|
|
20231127,090600,69691190,5480,5480,5480,5470,739
|
|
20231127,090500,65648200,5480,5490,5490,5480,2730
|
|
20231127,090400,50685100,5500,5470,5500,5470,723
|
|
20231127,090300,46730260,5480,5480,5480,5480,1134
|
|
20231127,090200,40515940,5500,5510,5510,5490,667
|
|
20231127,090100,36848190,5510,5480,5520,5480,117
|
|
20231127,090000,36203810,5480,5510,5540,5480,6296
|