574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,183100,1333343560,5210,5210,5210,5210,4148
|
|
20231129,183000,1333343560,5210,5210,5210,5210,0
|
|
20231129,182900,1333343560,5210,5210,5210,5210,0
|
|
20231129,182800,1333343560,5210,5210,5210,5210,0
|
|
20231129,182700,1333343560,5210,5210,5210,5210,0
|
|
20231129,182600,1333343560,5210,5210,5210,5210,0
|
|
20231129,182500,1333343560,5210,5210,5210,5210,0
|
|
20231129,182400,1333343560,5210,5210,5210,5210,0
|
|
20231129,182300,1333343560,5210,5210,5210,5210,0
|
|
20231129,182200,1333343560,5210,5210,5210,5210,0
|
|
20231129,182100,1333343560,5210,5210,5210,5210,0
|
|
20231129,182000,1333343560,5210,5210,5210,5210,0
|
|
20231129,181900,1333343560,5210,5210,5210,5210,0
|
|
20231129,181800,1333343560,5210,5210,5210,5210,0
|
|
20231129,181700,1333343560,5210,5210,5210,5210,0
|
|
20231129,181600,1333343560,5210,5210,5210,5210,0
|
|
20231129,181500,1333343560,5210,5210,5210,5210,0
|
|
20231129,181400,1333343560,5210,5210,5210,5210,0
|
|
20231129,181300,1333343560,5210,5210,5210,5210,0
|
|
20231129,181200,1333343560,5210,5210,5210,5210,0
|
|
20231129,181100,1333343560,5210,5210,5210,5210,0
|
|
20231129,181000,1333343560,5210,5210,5210,5210,0
|
|
20231129,180900,1333343560,5210,5210,5210,5210,0
|
|
20231129,180800,1333343560,5210,5210,5210,5210,0
|
|
20231129,180700,1333343560,5210,5210,5210,5210,0
|
|
20231129,180600,1333343560,5210,5210,5210,5210,0
|
|
20231129,180500,1333343560,5210,5210,5210,5210,0
|
|
20231129,180400,1333343560,5210,5210,5210,5210,0
|
|
20231129,180300,1333343560,5210,5210,5210,5210,0
|
|
20231129,180200,1333343560,5210,5210,5210,5210,0
|
|
20231129,180100,1333343560,5210,5210,5210,5210,4148
|
|
20231129,180000,1333343560,5210,5210,5210,5210,0
|
|
20231129,175900,1333343560,5210,5210,5210,5210,0
|
|
20231129,175800,1333343560,5210,5210,5210,5210,0
|
|
20231129,175700,1333343560,5210,5210,5210,5210,0
|
|
20231129,175600,1333343560,5210,5210,5210,5210,0
|
|
20231129,175500,1333343560,5210,5210,5210,5210,0
|
|
20231129,175400,1333343560,5210,5210,5210,5210,0
|
|
20231129,175300,1333343560,5210,5210,5210,5210,0
|
|
20231129,175200,1333343560,5210,5210,5210,5210,0
|
|
20231129,175100,1333343560,5210,5210,5210,5210,0
|
|
20231129,175000,1333343560,5210,5210,5210,5210,0
|
|
20231129,174900,1333343560,5210,5210,5210,5210,0
|
|
20231129,174800,1333343560,5210,5210,5210,5210,0
|
|
20231129,174700,1333343560,5210,5210,5210,5210,0
|
|
20231129,174600,1333343560,5210,5210,5210,5210,0
|
|
20231129,174500,1333343560,5210,5210,5210,5210,0
|
|
20231129,174400,1333343560,5210,5210,5210,5210,0
|
|
20231129,174300,1333343560,5210,5210,5210,5210,0
|
|
20231129,174200,1333343560,5210,5210,5210,5210,0
|
|
20231129,174100,1333343560,5210,5210,5210,5210,0
|
|
20231129,174000,1333343560,5210,5210,5210,5210,0
|
|
20231129,173900,1333343560,5210,5210,5210,5210,0
|
|
20231129,173800,1333343560,5210,5210,5210,5210,0
|
|
20231129,173700,1333343560,5210,5210,5210,5210,0
|
|
20231129,173600,1333343560,5210,5210,5210,5210,0
|
|
20231129,173500,1333343560,5210,5210,5210,5210,0
|
|
20231129,173400,1333343560,5210,5210,5210,5210,0
|
|
20231129,173300,1333343560,5210,5210,5210,5210,0
|
|
20231129,173200,1333343560,5210,5210,5210,5210,0
|
|
20231129,173100,1333343560,5210,5210,5210,5210,4148
|
|
20231129,173000,1333343560,5210,5210,5210,5210,0
|
|
20231129,172900,1333343560,5210,5210,5210,5210,0
|
|
20231129,172800,1333343560,5210,5210,5210,5210,0
|
|
20231129,172700,1333343560,5210,5210,5210,5210,0
|
|
20231129,172600,1333343560,5210,5210,5210,5210,0
|
|
20231129,172500,1333343560,5210,5210,5210,5210,0
|
|
20231129,172400,1333343560,5210,5210,5210,5210,0
|
|
20231129,172300,1333343560,5210,5210,5210,5210,0
|
|
20231129,172200,1333343560,5210,5210,5210,5210,0
|
|
20231129,172100,1333343560,5210,5210,5210,5210,0
|
|
20231129,172000,1333343560,5210,5210,5210,5210,0
|
|
20231129,171900,1333343560,5210,5210,5210,5210,0
|
|
20231129,171800,1333343560,5210,5210,5210,5210,0
|
|
20231129,171700,1333343560,5210,5210,5210,5210,0
|
|
20231129,171600,1333343560,5210,5210,5210,5210,0
|
|
20231129,171500,1333343560,5210,5210,5210,5210,0
|
|
20231129,171400,1333343560,5210,5210,5210,5210,0
|
|
20231129,171300,1333343560,5210,5210,5210,5210,0
|
|
20231129,171200,1333343560,5210,5210,5210,5210,0
|
|
20231129,171100,1333343560,5210,5210,5210,5210,0
|
|
20231129,171000,1333343560,5210,5210,5210,5210,0
|
|
20231129,170900,1333343560,5210,5210,5210,5210,0
|
|
20231129,170800,1333343560,5210,5210,5210,5210,0
|
|
20231129,170700,1333343560,5210,5210,5210,5210,0
|
|
20231129,170600,1333343560,5210,5210,5210,5210,0
|
|
20231129,170500,1333343560,5210,5210,5210,5210,0
|
|
20231129,170400,1333343560,5210,5210,5210,5210,0
|
|
20231129,170300,1333343560,5210,5210,5210,5210,0
|
|
20231129,170200,1333343560,5210,5210,5210,5210,0
|
|
20231129,170100,1333343560,5210,5210,5210,5210,4148
|
|
20231129,170000,1333343560,5210,5210,5210,5210,0
|
|
20231129,165900,1333343560,5210,5210,5210,5210,0
|
|
20231129,165800,1333343560,5210,5210,5210,5210,0
|
|
20231129,165700,1333343560,5210,5210,5210,5210,0
|
|
20231129,165600,1333343560,5210,5210,5210,5210,0
|
|
20231129,165500,1333343560,5210,5210,5210,5210,0
|
|
20231129,165400,1333343560,5210,5210,5210,5210,0
|
|
20231129,165300,1333343560,5210,5210,5210,5210,0
|
|
20231129,165200,1333343560,5210,5210,5210,5210,0
|
|
20231129,165100,1333343560,5210,5210,5210,5210,0
|
|
20231129,165000,1333343560,5210,5210,5210,5210,0
|
|
20231129,164900,1333343560,5210,5210,5210,5210,0
|
|
20231129,164800,1333343560,5210,5210,5210,5210,0
|
|
20231129,164700,1333343560,5210,5210,5210,5210,0
|
|
20231129,164600,1333343560,5210,5210,5210,5210,0
|
|
20231129,164500,1333343560,5210,5210,5210,5210,0
|
|
20231129,164400,1333343560,5210,5210,5210,5210,0
|
|
20231129,164300,1333343560,5210,5210,5210,5210,0
|
|
20231129,164200,1333343560,5210,5210,5210,5210,0
|
|
20231129,164100,1333343560,5210,5210,5210,5210,0
|
|
20231129,164000,1333343560,5210,5210,5210,5210,0
|
|
20231129,163900,1333343560,5210,5210,5210,5210,0
|
|
20231129,163800,1333343560,5210,5210,5210,5210,0
|
|
20231129,163700,1333343560,5210,5210,5210,5210,0
|
|
20231129,163600,1333343560,5210,5210,5210,5210,0
|
|
20231129,163500,1333343560,5210,5210,5210,5210,0
|
|
20231129,163400,1333343560,5210,5210,5210,5210,0
|
|
20231129,163300,1333343560,5210,5210,5210,5210,0
|
|
20231129,163200,1333343560,5210,5210,5210,5210,0
|
|
20231129,163100,1333343560,5210,5210,5210,5210,4148
|
|
20231129,163000,1333343560,5210,5210,5210,5210,0
|
|
20231129,162900,1333343560,5210,5210,5210,5210,0
|
|
20231129,162800,1333343560,5210,5210,5210,5210,0
|
|
20231129,162700,1333343560,5210,5210,5210,5210,0
|
|
20231129,162600,1333343560,5210,5210,5210,5210,0
|
|
20231129,162500,1333343560,5210,5210,5210,5210,0
|
|
20231129,162400,1333343560,5210,5210,5210,5210,0
|
|
20231129,162300,1333343560,5210,5210,5210,5210,0
|
|
20231129,162200,1333343560,5210,5210,5210,5210,0
|
|
20231129,162100,1333343560,5210,5210,5210,5210,0
|
|
20231129,162000,1333343560,5210,5210,5210,5210,0
|
|
20231129,161900,1333343560,5210,5210,5210,5210,0
|
|
20231129,161800,1333343560,5210,5210,5210,5210,0
|
|
20231129,161700,1333343560,5210,5210,5210,5210,0
|
|
20231129,161600,1333343560,5210,5210,5210,5210,0
|
|
20231129,161500,1333343560,5210,5210,5210,5210,0
|
|
20231129,161400,1333343560,5210,5210,5210,5210,0
|
|
20231129,161300,1333343560,5210,5210,5210,5210,0
|
|
20231129,161200,1333343560,5210,5210,5210,5210,0
|
|
20231129,161100,1333343560,5210,5210,5210,5210,0
|
|
20231129,161000,1333343560,5210,5210,5210,5210,0
|
|
20231129,160900,1333343560,5210,5210,5210,5210,0
|
|
20231129,160800,1333343560,5210,5210,5210,5210,0
|
|
20231129,160700,1333343560,5210,5210,5210,5210,0
|
|
20231129,160600,1333343560,5210,5210,5210,5210,0
|
|
20231129,160500,1333343560,5210,5210,5210,5210,0
|
|
20231129,160400,1333343560,5210,5210,5210,5210,0
|
|
20231129,160300,1333343560,5210,5210,5210,5210,0
|
|
20231129,160200,1333343560,5210,5210,5210,5210,0
|
|
20231129,160100,1333343560,5210,5210,5210,5210,4148
|
|
20231129,160000,1333343560,5210,5210,5210,5210,0
|
|
20231129,155900,1333343560,5210,5210,5210,5210,0
|
|
20231129,155800,1333343560,5210,5210,5210,5210,0
|
|
20231129,155700,1333343560,5210,5210,5210,5210,0
|
|
20231129,155600,1333343560,5210,5210,5210,5210,0
|
|
20231129,155500,1333343560,5210,5210,5210,5210,0
|
|
20231129,155400,1333343560,5210,5210,5210,5210,0
|
|
20231129,155300,1333343560,5210,5210,5210,5210,0
|
|
20231129,155200,1333343560,5210,5210,5210,5210,0
|
|
20231129,155100,1333343560,5210,5210,5210,5210,0
|
|
20231129,155000,1333343560,5210,5210,5210,5210,0
|
|
20231129,154900,1333343560,5210,5210,5210,5210,0
|
|
20231129,154800,1333343560,5210,5210,5210,5210,0
|
|
20231129,154700,1333343560,5210,5210,5210,5210,0
|
|
20231129,154600,1333343560,5210,5210,5210,5210,0
|
|
20231129,154500,1333343560,5210,5210,5210,5210,0
|
|
20231129,154400,1333343560,5210,5210,5210,5210,0
|
|
20231129,154300,1333343560,5210,5210,5210,5210,0
|
|
20231129,154200,1333343560,5210,5210,5210,5210,0
|
|
20231129,154100,1333343560,5210,5210,5210,5210,0
|
|
20231129,154000,1333343560,5210,5210,5210,5210,0
|
|
20231129,153900,1333343560,5210,5210,5210,5210,0
|
|
20231129,153800,1333343560,5210,5210,5210,5210,0
|
|
20231129,153700,1333343560,5210,5210,5210,5210,0
|
|
20231129,153600,1333343560,5210,5210,5210,5210,0
|
|
20231129,153500,1333343560,5210,5210,5210,5210,0
|
|
20231129,153400,1333343560,5210,5210,5210,5210,0
|
|
20231129,153300,1333343560,5210,5210,5210,5210,0
|
|
20231129,153200,1333343560,5210,5210,5210,5210,0
|
|
20231129,153100,1333343560,5210,5210,5210,5210,4148
|
|
20231129,153000,1333343560,5210,5210,5210,5210,4148
|
|
20231129,152900,1311732480,5210,5210,5210,5210,0
|
|
20231129,152800,1311732480,5210,5210,5210,5210,0
|
|
20231129,152700,1311732480,5210,5210,5210,5210,0
|
|
20231129,152600,1311732480,5210,5210,5210,5210,0
|
|
20231129,152500,1311732480,5210,5210,5210,5210,0
|
|
20231129,152400,1311732480,5210,5210,5210,5210,0
|
|
20231129,152300,1311732480,5210,5210,5210,5210,0
|
|
20231129,152200,1311732480,5210,5210,5210,5210,0
|
|
20231129,152100,1311732480,5210,5210,5210,5210,0
|
|
20231129,152000,1311732480,5210,5210,5210,5210,0
|
|
20231129,151900,1311732480,5210,5210,5210,5210,83
|
|
20231129,151800,1311300050,5200,5200,5210,5200,56
|
|
20231129,151700,1311008330,5210,5210,5220,5200,1068
|
|
20231129,151600,1305453130,5210,5210,5210,5200,756
|
|
20231129,151500,1301514380,5210,5210,5210,5210,11
|
|
20231129,151400,1301457070,5210,5210,5220,5210,2036
|
|
20231129,151300,1290849500,5210,5210,5220,5210,177
|
|
20231129,151200,1289926610,5210,5220,5220,5210,228
|
|
20231129,151100,1288738720,5210,5210,5220,5210,611
|
|
20231129,151000,1285550120,5210,5210,5220,5210,120
|
|
20231129,150900,1284924520,5210,5210,5230,5210,125
|
|
20231129,150800,1284270880,5230,5210,5230,5210,15
|
|
20231129,150700,1284192610,5220,5230,5230,5210,1023
|
|
20231129,150600,1278843030,5220,5210,5230,5210,28
|
|
20231129,150500,1278696890,5220,5210,5230,5210,52
|
|
20231129,150400,1278425880,5220,5210,5220,5210,615
|
|
20231129,150300,1275221640,5220,5210,5220,5200,1236
|
|
20231129,150200,1268780290,5210,5210,5220,5210,1143
|
|
20231129,150100,1262825250,5220,5210,5220,5210,18
|
|
20231129,150000,1262731330,5210,5220,5230,5210,109
|
|
20231129,145900,1262162220,5220,5210,5220,5210,50
|
|
20231129,145800,1261901250,5210,5220,5220,5210,164
|
|
20231129,145700,1261045200,5210,5220,5220,5210,133
|
|
20231129,145600,1260350980,5220,5220,5220,5210,40
|
|
20231129,145500,1260142230,5210,5210,5220,5210,649
|
|
20231129,145400,1256759540,5210,5210,5240,5210,181
|
|
20231129,145300,1255814400,5210,5200,5210,5200,585
|
|
20231129,145200,1252766620,5210,5210,5220,5210,436
|
|
20231129,145100,1250493330,5210,5200,5210,5200,6
|
|
20231129,145000,1250462100,5200,5210,5220,5200,3993
|
|
20231129,144900,1229694960,5200,5210,5210,5200,1042
|
|
20231129,144800,1224266200,5200,5200,5210,5200,11
|
|
20231129,144700,1224208980,5200,5210,5220,5200,145
|
|
20231129,144600,1223452210,5200,5200,5220,5200,621
|
|
20231129,144500,1220219980,5200,5230,5230,5200,9462
|
|
20231129,144400,1170901140,5230,5220,5230,5220,253
|
|
20231129,144300,1169579810,5220,5220,5250,5220,297
|
|
20231129,144200,1168024120,5220,5230,5230,5220,156
|
|
20231129,144100,1167208440,5220,5230,5230,5220,7
|
|
20231129,144000,1167171890,5220,5220,5230,5220,397
|
|
20231129,143900,1165098190,5220,5220,5230,5220,7201
|
|
20231129,143800,1127507520,5220,5230,5240,5220,174
|
|
20231129,143700,1126597460,5220,5240,5240,5220,1141
|
|
20231129,143600,1120629560,5230,5230,5240,5230,802
|
|
20231129,143500,1116433750,5230,5230,5240,5230,320
|
|
20231129,143400,1114758790,5220,5240,5240,5220,256
|
|
20231129,143300,1113419750,5220,5220,5250,5220,1115
|
|
20231129,143200,1107593630,5220,5220,5230,5220,246
|
|
20231129,143100,1106307160,5220,5220,5230,5220,172
|
|
20231129,143000,1105407960,5220,5220,5230,5220,674
|
|
20231129,142900,1101883080,5220,5230,5230,5220,475
|
|
20231129,142800,1099399830,5240,5240,5240,5240,135
|
|
20231129,142700,1098692430,5230,5230,5230,5230,200
|
|
20231129,142600,1097646430,5240,5240,5240,5240,149
|
|
20231129,142500,1096865670,5240,5240,5240,5240,5
|
|
20231129,142400,1096839470,5240,5250,5250,5240,137
|
|
20231129,142300,1096121580,5230,5230,5230,5230,39
|
|
20231129,142200,1095917610,5230,5240,5240,5230,154
|
|
20231129,142100,1095110840,5230,5230,5260,5230,353
|
|
20231129,142000,1093264620,5230,5230,5230,5220,1256
|
|
20231129,141900,1086702940,5230,5220,5230,5220,2260
|
|
20231129,141800,1074902440,5220,5240,5240,5220,8829
|
|
20231129,141700,1028761760,5240,5240,5240,5240,296
|
|
20231129,141600,1027210720,5240,5240,5240,5230,6140
|
|
20231129,141500,995049260,5250,5250,5250,5250,135
|
|
20231129,141400,994340510,5240,5240,5240,5240,20
|
|
20231129,141300,994235710,5250,5250,5250,5250,138
|
|
20231129,141200,993511210,5250,5250,5250,5250,1012
|
|
20231129,141100,988198210,5250,5250,5250,5250,196
|
|
20231129,141000,987169210,5250,5240,5250,5240,4
|
|
20231129,140900,987148220,5250,5240,5250,5240,157
|
|
20231129,140800,986324180,5240,5250,5250,5240,243
|
|
20231129,140700,985049500,5250,5250,5250,5250,212
|
|
20231129,140600,983936500,5250,5250,5250,5250,1068
|
|
20231129,140500,978329500,5250,5250,5250,5250,136
|
|
20231129,140400,977615500,5250,5250,5250,5250,138
|
|
20231129,140300,976891000,5250,5250,5250,5250,136
|
|
20231129,140200,976177000,5250,5250,5250,5250,679
|
|
20231129,140100,972612250,5250,5250,5250,5250,337
|
|
20231129,140000,970843000,5240,5250,5250,5240,6660
|
|
20231129,135900,935879000,5250,5250,5250,5250,1383
|
|
20231129,135800,928618250,5250,5250,5250,5250,3
|
|
20231129,135700,928602500,5240,5240,5240,5240,65
|
|
20231129,135600,928261900,5240,5250,5250,5240,2466
|
|
20231129,135500,915338700,5240,5250,5250,5240,1142
|
|
20231129,135400,909343550,5250,5250,5250,5250,0
|
|
20231129,135300,909343550,5250,5250,5250,5250,191
|
|
20231129,135200,908340800,5250,5250,5250,5250,715
|
|
20231129,135100,904587050,5250,5250,5250,5250,145
|
|
20231129,135000,903825800,5250,5250,5250,5250,100
|
|
20231129,134900,903300800,5250,5250,5250,5250,219
|
|
20231129,134800,902151050,5250,5240,5250,5240,335
|
|
20231129,134700,900394300,5240,5250,5250,5240,365
|
|
20231129,134600,898480050,5250,5250,5250,5250,0
|
|
20231129,134500,898480050,5250,5250,5250,5250,136
|
|
20231129,134400,897766050,5250,5250,5250,5250,235
|
|
20231129,134300,896532300,5250,5250,5250,5250,166
|
|
20231129,134200,895660800,5250,5250,5250,5250,21
|
|
20231129,134100,895550550,5250,5250,5250,5250,134
|
|
20231129,134000,894847050,5250,5250,5250,5250,146
|
|
20231129,133900,894080550,5250,5250,5250,5250,16
|
|
20231129,133800,893996550,5260,5250,5260,5250,50
|
|
20231129,133700,893733850,5250,5250,5250,5250,0
|
|
20231129,133600,893733850,5250,5250,5250,5250,100
|
|
20231129,133500,893208850,5250,5250,5250,5250,0
|
|
20231129,133400,893208850,5250,5250,5250,5250,3073
|
|
20231129,133300,877075600,5260,5260,5260,5260,5
|
|
20231129,133200,877049300,5250,5250,5250,5250,837
|
|
20231129,133100,872655050,5250,5250,5250,5250,33
|
|
20231129,133000,872481800,5250,5240,5250,5240,942
|
|
20231129,132900,867541300,5250,5250,5250,5240,537
|
|
20231129,132800,864722300,5240,5240,5240,5240,0
|
|
20231129,132700,864722300,5240,5250,5250,5240,7604
|
|
20231129,132600,824834370,5260,5260,5260,5260,12
|
|
20231129,132500,824771250,5250,5250,5250,5250,748
|
|
20231129,132400,820844250,5250,5250,5250,5250,1085
|
|
20231129,132300,815148000,5250,5250,5250,5250,713
|
|
20231129,132200,811404750,5250,5250,5250,5240,363
|
|
20231129,132100,809502500,5250,5250,5260,5250,20
|
|
20231129,132000,809397320,5260,5260,5260,5260,10
|
|
20231129,131900,809344720,5260,5260,5260,5260,0
|
|
20231129,131800,809344720,5260,5260,5260,5260,100
|
|
20231129,131700,808818720,5260,5260,5260,5260,1
|
|
20231129,131600,808813460,5240,5260,5260,5240,14
|
|
20231129,131500,808739840,5260,5260,5260,5260,0
|
|
20231129,131400,808739840,5260,5260,5260,5260,1
|
|
20231129,131300,808734580,5250,5250,5250,5250,3
|
|
20231129,131200,808718830,5250,5250,5260,5250,230
|
|
20231129,131100,807509490,5260,5260,5260,5260,15
|
|
20231129,131000,807430590,5250,5260,5260,5250,386
|
|
20231129,130900,805404070,5260,5250,5260,5250,135
|
|
20231129,130800,804694920,5260,5260,5260,5260,0
|
|
20231129,130700,804694920,5260,5250,5260,5250,20
|
|
20231129,130600,804589820,5250,5250,5250,5250,0
|
|
20231129,130500,804589820,5250,5250,5250,5250,195
|
|
20231129,130400,803566070,5250,5240,5250,5240,289
|
|
20231129,130300,802049210,5240,5240,5240,5240,17
|
|
20231129,130200,801960130,5240,5240,5240,5240,1030
|
|
20231129,130100,796562930,5230,5230,5230,5230,3
|
|
20231129,130000,796547240,5230,5240,5240,5230,307
|
|
20231129,125900,794939630,5240,5240,5240,5240,149
|
|
20231129,125800,794158870,5240,5240,5240,5240,205
|
|
20231129,125700,793084670,5250,5240,5250,5240,342
|
|
20231129,125600,791290590,5240,5240,5240,5230,964
|
|
20231129,125500,786239540,5240,5240,5240,5230,1854
|
|
20231129,125400,776524590,5230,5240,5240,5230,89
|
|
20231129,125300,776058270,5240,5240,5240,5240,1841
|
|
20231129,125200,766411430,5240,5240,5240,5240,82
|
|
20231129,125100,765981750,5230,5230,5230,5230,30
|
|
20231129,125000,765824850,5240,5240,5240,5240,5
|
|
20231129,124900,765798650,5240,5240,5240,5240,1665
|
|
20231129,124800,757074050,5240,5240,5240,5240,70
|
|
20231129,124700,756707250,5240,5230,5240,5230,185
|
|
20231129,124600,755738540,5230,5260,5260,5230,1601
|
|
20231129,124500,747360330,5260,5260,5260,5240,17519
|
|
20231129,124400,655415790,5260,5260,5260,5260,0
|
|
20231129,124300,655415790,5260,5260,5260,5260,985
|
|
20231129,124200,650234690,5260,5260,5260,5260,1212
|
|
20231129,124100,643859570,5260,5260,5260,5260,16
|
|
20231129,124000,643775410,5250,5250,5250,5250,71
|
|
20231129,123900,643402660,5260,5260,5260,5260,76
|
|
20231129,123800,643002900,5260,5260,5260,5260,63
|
|
20231129,123700,642671520,5260,5260,5260,5260,22
|
|
20231129,123600,642555800,5260,5260,5260,5250,183
|
|
20231129,123500,641594880,5260,5260,5260,5250,2040
|
|
20231129,123400,630883660,5260,5260,5260,5260,9158
|
|
20231129,123300,582712580,5260,5260,5260,5260,1151
|
|
20231129,123200,576658320,5270,5270,5270,5270,0
|
|
20231129,123100,576658320,5270,5270,5270,5270,2
|
|
20231129,123000,576647780,5270,5270,5270,5270,20
|
|
20231129,122900,576542380,5270,5270,5270,5270,52
|
|
20231129,122800,576268340,5270,5270,5270,5270,13
|
|
20231129,122700,576199830,5270,5270,5270,5270,7405
|
|
20231129,122600,537175480,5280,5280,5280,5280,20
|
|
20231129,122500,537069880,5280,5280,5280,5280,2056
|
|
20231129,122400,526214200,5280,5280,5280,5280,5
|
|
20231129,122300,526187800,5280,5270,5280,5270,6
|
|
20231129,122200,526156130,5270,5270,5270,5270,0
|
|
20231129,122100,526156130,5270,5270,5270,5270,0
|
|
20231129,122000,526156130,5270,5270,5270,5270,0
|
|
20231129,121900,526156130,5270,5270,5270,5270,3
|
|
20231129,121800,526140320,5280,5280,5280,5280,0
|
|
20231129,121700,526140320,5280,5280,5280,5280,0
|
|
20231129,121600,526140320,5280,5280,5280,5280,0
|
|
20231129,121500,526140320,5280,5280,5280,5280,181
|
|
20231129,121400,525184640,5290,5280,5290,5280,319
|
|
20231129,121300,523499960,5280,5280,5280,5280,236
|
|
20231129,121200,522253880,5280,5280,5280,5280,286
|
|
20231129,121100,520743800,5280,5280,5280,5280,10
|
|
20231129,121000,520691000,5280,5290,5290,5280,21
|
|
20231129,120900,520579920,5280,5280,5280,5280,51
|
|
20231129,120800,520310640,5280,5280,5280,5280,0
|
|
20231129,120700,520310640,5280,5280,5280,5280,0
|
|
20231129,120600,520310640,5280,5280,5280,5280,210
|
|
20231129,120500,519201840,5280,5280,5280,5280,502
|
|
20231129,120400,516551280,5280,5280,5280,5280,341
|
|
20231129,120300,514750800,5270,5270,5270,5270,1218
|
|
20231129,120200,508331940,5270,5270,5270,5270,0
|
|
20231129,120100,508331940,5270,5270,5270,5270,55
|
|
20231129,120000,508042090,5280,5280,5280,5280,0
|
|
20231129,115900,508042090,5280,5280,5280,5280,20
|
|
20231129,115800,507936490,5280,5280,5280,5280,2014
|
|
20231129,115700,497302570,5280,5280,5280,5280,0
|
|
20231129,115600,497302570,5280,5280,5280,5280,0
|
|
20231129,115500,497302570,5280,5280,5280,5280,12
|
|
20231129,115400,497239210,5290,5290,5290,5290,0
|
|
20231129,115300,497239210,5290,5290,5290,5290,0
|
|
20231129,115200,497239210,5290,5290,5290,5290,0
|
|
20231129,115100,497239210,5290,5290,5290,5290,0
|
|
20231129,115000,497239210,5290,5290,5290,5290,150
|
|
20231129,114900,496445710,5280,5280,5280,5280,0
|
|
20231129,114800,496445710,5280,5280,5280,5280,0
|
|
20231129,114700,496445710,5280,5280,5280,5280,21
|
|
20231129,114600,496334830,5300,5300,5300,5300,0
|
|
20231129,114500,496334830,5300,5300,5300,5300,0
|
|
20231129,114400,496334830,5300,5290,5300,5290,1001
|
|
20231129,114300,491039530,5300,5300,5300,5300,7
|
|
20231129,114200,491002430,5270,5280,5280,5270,1210
|
|
20231129,114100,484625700,5270,5270,5270,5270,130
|
|
20231129,114000,483940600,5270,5290,5290,5270,2380
|
|
20231129,113900,471378430,5290,5290,5290,5290,677
|
|
20231129,113800,467797100,5290,5290,5290,5290,0
|
|
20231129,113700,467797100,5290,5290,5290,5290,0
|
|
20231129,113600,467797100,5290,5290,5290,5290,204
|
|
20231129,113500,466717940,5290,5290,5290,5290,0
|
|
20231129,113400,466717940,5290,5290,5290,5290,0
|
|
20231129,113300,466717940,5290,5290,5290,5290,281
|
|
20231129,113200,465231450,5290,5290,5290,5290,972
|
|
20231129,113100,460089570,5290,5290,5290,5290,100
|
|
20231129,113000,459560570,5290,5290,5290,5290,1
|
|
20231129,112900,459555280,5280,5280,5280,5280,0
|
|
20231129,112800,459555280,5280,5280,5280,5280,1
|
|
20231129,112700,459550000,5280,5280,5280,5280,0
|
|
20231129,112600,459550000,5280,5280,5280,5280,30
|
|
20231129,112500,459391600,5280,5270,5280,5270,110
|
|
20231129,112400,458811800,5280,5280,5280,5280,0
|
|
20231129,112300,458811800,5280,5280,5280,5280,0
|
|
20231129,112200,458811800,5280,5280,5280,5280,316
|
|
20231129,112100,457143320,5280,5280,5280,5280,351
|
|
20231129,112000,455290040,5280,5280,5280,5280,150
|
|
20231129,111900,454498040,5280,5280,5280,5280,5
|
|
20231129,111800,454471640,5280,5280,5280,5280,170
|
|
20231129,111700,453574040,5270,5270,5270,5270,135
|
|
20231129,111600,452862590,5270,5280,5280,5270,1232
|
|
20231129,111500,446359950,5290,5290,5290,5290,0
|
|
20231129,111400,446359950,5290,5290,5290,5290,1
|
|
20231129,111300,446354660,5280,5280,5280,5280,511
|
|
20231129,111200,443656580,5280,5280,5280,5280,823
|
|
20231129,111100,439311140,5280,5280,5280,5280,0
|
|
20231129,111000,439311140,5280,5280,5280,5280,302
|
|
20231129,110900,437716580,5280,5280,5280,5280,328
|
|
20231129,110800,435984740,5280,5280,5280,5280,0
|
|
20231129,110700,435984740,5280,5280,5280,5280,0
|
|
20231129,110600,435984740,5280,5280,5280,5280,600
|
|
20231129,110500,432816740,5280,5280,5280,5280,1756
|
|
20231129,110400,423545060,5280,5280,5280,5280,344
|
|
20231129,110300,421728740,5280,5280,5280,5280,5
|
|
20231129,110200,421702340,5280,5280,5280,5280,0
|
|
20231129,110100,421702340,5280,5280,5280,5280,0
|
|
20231129,110000,421702340,5280,5280,5280,5280,0
|
|
20231129,105900,421702340,5280,5280,5280,5280,359
|
|
20231129,105800,419806820,5280,5280,5280,5280,105
|
|
20231129,105700,419252420,5280,5280,5280,5280,0
|
|
20231129,105600,419252420,5280,5290,5290,5280,4404
|
|
20231129,105500,395999200,5290,5280,5290,5280,15
|
|
20231129,105400,395919950,5290,5290,5290,5290,179
|
|
20231129,105300,394973040,5290,5290,5290,5290,550
|
|
20231129,105200,392063540,5290,5290,5290,5290,70
|
|
20231129,105100,391693240,5290,5300,5300,5290,840
|
|
20231129,105000,387248640,5300,5300,5300,5300,6
|
|
20231129,104900,387216840,5300,5290,5300,5290,992
|
|
20231129,104800,381969140,5290,5290,5290,5290,503
|
|
20231129,104700,379308270,5300,5300,5300,5300,20
|
|
20231129,104600,379202270,5290,5290,5290,5290,100
|
|
20231129,104500,378673270,5300,5300,5300,5300,575
|
|
20231129,104400,375625770,5300,5300,5300,5300,20
|
|
20231129,104300,375519770,5290,5290,5290,5290,50
|
|
20231129,104200,375255270,5300,5300,5300,5300,1122
|
|
20231129,104100,369308670,5300,5300,5300,5300,0
|
|
20231129,104000,369308670,5300,5300,5300,5300,1
|
|
20231129,103900,369303370,5320,5320,5320,5320,3
|
|
20231129,103800,369287410,5320,5320,5320,5320,0
|
|
20231129,103700,369287410,5320,5320,5320,5320,0
|
|
20231129,103600,369287410,5320,5320,5320,5320,20
|
|
20231129,103500,369181010,5320,5300,5320,5300,402
|
|
20231129,103400,367050370,5320,5320,5320,5320,5
|
|
20231129,103300,367023770,5330,5330,5330,5330,0
|
|
20231129,103200,367023770,5330,5330,5330,5330,1
|
|
20231129,103100,367018440,5310,5310,5310,5310,1
|
|
20231129,103000,367013130,5330,5330,5330,5330,2
|
|
20231129,102900,367002470,5320,5320,5320,5320,1
|
|
20231129,102800,366997150,5340,5340,5340,5340,0
|
|
20231129,102700,366997150,5340,5340,5340,5340,0
|
|
20231129,102600,366997150,5340,5300,5340,5300,752
|
|
20231129,102500,363011470,5290,5290,5290,5290,100
|
|
20231129,102400,362482470,5300,5300,5300,5300,4
|
|
20231129,102300,362461270,5300,5310,5310,5300,536
|
|
20231129,102200,359620430,5310,5310,5310,5310,28
|
|
20231129,102100,359471750,5310,5310,5310,5310,2
|
|
20231129,102000,359461130,5330,5320,5330,5290,5143
|
|
20231129,101900,332199830,5340,5320,5340,5320,102
|
|
20231129,101800,331655170,5320,5340,5340,5320,16
|
|
20231129,101700,331570030,5320,5320,5320,5320,0
|
|
20231129,101600,331570030,5320,5320,5320,5320,100
|
|
20231129,101500,331038030,5320,5330,5330,5320,30
|
|
20231129,101400,330878330,5300,5300,5300,5300,100
|
|
20231129,101300,330348330,5330,5320,5330,5310,453
|
|
20231129,101200,327938740,5320,5320,5320,5320,5
|
|
20231129,101100,327912140,5320,5320,5320,5320,10
|
|
20231129,101000,327858940,5310,5310,5310,5310,0
|
|
20231129,100900,327858940,5310,5310,5310,5310,0
|
|
20231129,100800,327858940,5310,5310,5310,5310,4
|
|
20231129,100700,327837700,5310,5310,5310,5310,526
|
|
20231129,100600,325044640,5300,5300,5300,5300,0
|
|
20231129,100500,325044640,5300,5300,5300,5300,1240
|
|
20231129,100400,318472640,5310,5310,5310,5310,5
|
|
20231129,100300,318446090,5310,5310,5310,5310,0
|
|
20231129,100200,318446090,5310,5300,5310,5300,2
|
|
20231129,100100,318435480,5310,5310,5310,5310,0
|
|
20231129,100000,318435480,5310,5310,5310,5310,23
|
|
20231129,095900,318313350,5300,5300,5300,5300,0
|
|
20231129,095800,318313350,5300,5300,5300,5300,0
|
|
20231129,095700,318313350,5300,5280,5300,5280,2289
|
|
20231129,095600,306196610,5280,5280,5280,5280,60
|
|
20231129,095500,305879810,5280,5280,5280,5280,100
|
|
20231129,095400,305351810,5270,5270,5270,5270,0
|
|
20231129,095300,305351810,5270,5270,5270,5270,0
|
|
20231129,095200,305351810,5270,5270,5270,5270,180
|
|
20231129,095100,304403210,5270,5270,5280,5270,225
|
|
20231129,095000,303217410,5280,5280,5280,5270,634
|
|
20231129,094900,299876180,5270,5270,5280,5270,114
|
|
20231129,094800,299275340,5280,5260,5280,5260,647
|
|
20231129,094700,295861420,5270,5270,5270,5270,180
|
|
20231129,094600,294912820,5260,5260,5260,5260,0
|
|
20231129,094500,294912820,5260,5270,5270,5260,1222
|
|
20231129,094400,288483990,5270,5260,5270,5260,944
|
|
20231129,094300,283517780,5270,5280,5280,5270,84
|
|
20231129,094200,283075060,5280,5270,5280,5270,980
|
|
20231129,094100,277909960,5270,5260,5270,5260,115
|
|
20231129,094000,277304940,5260,5270,5270,5260,614
|
|
20231129,093900,274072160,5270,5270,5270,5270,72
|
|
20231129,093800,273692720,5280,5280,5280,5260,356
|
|
20231129,093700,271816420,5260,5260,5280,5260,522
|
|
20231129,093600,269070660,5260,5300,5300,5260,1551
|
|
20231129,093500,260911690,5260,5270,5300,5260,1916
|
|
20231129,093400,250814000,5270,5270,5270,5270,341
|
|
20231129,093300,249016930,5270,5270,5270,5270,161
|
|
20231129,093200,248168460,5260,5280,5300,5260,1792
|
|
20231129,093100,238728890,5270,5310,5310,5270,2272
|
|
20231129,093000,226731490,5310,5280,5310,5280,238
|
|
20231129,092900,225474790,5290,5290,5290,5290,236
|
|
20231129,092800,224226350,5290,5290,5300,5290,1931
|
|
20231129,092700,214011350,5290,5310,5310,5290,3051
|
|
20231129,092600,197845370,5320,5310,5320,5310,147
|
|
20231129,092500,197064590,5310,5320,5320,5310,65
|
|
20231129,092400,196718940,5300,5320,5320,5300,117
|
|
20231129,092300,196098500,5310,5300,5310,5300,317
|
|
20231129,092200,194418340,5310,5310,5310,5300,263
|
|
20231129,092100,193022230,5310,5320,5320,5310,961
|
|
20231129,092000,187919310,5310,5310,5310,5310,666
|
|
20231129,091900,184382850,5310,5310,5310,5310,25
|
|
20231129,091800,184250100,5300,5300,5300,5290,820
|
|
20231129,091700,179907100,5300,5310,5310,5300,1272
|
|
20231129,091600,173165380,5310,5320,5320,5300,2477
|
|
20231129,091500,160023050,5310,5330,5330,5310,24
|
|
20231129,091400,159895430,5330,5330,5330,5300,2192
|
|
20231129,091300,148239050,5330,5330,5330,5330,4
|
|
20231129,091200,148217730,5330,5330,5330,5290,8053
|
|
20231129,091100,105478360,5330,5350,5350,5330,124
|
|
20231129,091000,104817040,5350,5360,5360,5330,104
|
|
20231129,090900,104262590,5360,5370,5370,5320,5873
|
|
20231129,090800,72962810,5370,5350,5370,5350,896
|
|
20231129,090700,68166670,5340,5360,5360,5340,579
|
|
20231129,090600,65066260,5380,5360,5380,5360,601
|
|
20231129,090500,61844260,5360,5360,5360,5340,808
|
|
20231129,090400,57524380,5360,5360,5360,5340,2094
|
|
20231129,090300,46319930,5360,5360,5380,5360,1608
|
|
20231129,090200,37701010,5380,5390,5390,5370,1114
|
|
20231129,090100,31717300,5420,5420,5420,5420,201
|
|
20231129,090000,30627880,5420,5410,5420,5390,5647
|