655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,195200,583474860,9270,9270,9270,9270,1262
|
|
20231127,195100,583474860,9270,9270,9270,9270,0
|
|
20231127,195000,583474860,9270,9270,9270,9270,0
|
|
20231127,194900,583474860,9270,9270,9270,9270,0
|
|
20231127,194800,583474860,9270,9270,9270,9270,0
|
|
20231127,194700,583474860,9270,9270,9270,9270,0
|
|
20231127,194600,583474860,9270,9270,9270,9270,0
|
|
20231127,194500,583474860,9270,9270,9270,9270,0
|
|
20231127,194400,583474860,9270,9270,9270,9270,0
|
|
20231127,194300,583474860,9270,9270,9270,9270,0
|
|
20231127,194200,583474860,9270,9270,9270,9270,0
|
|
20231127,194100,583474860,9270,9270,9270,9270,0
|
|
20231127,194000,583474860,9270,9270,9270,9270,0
|
|
20231127,193900,583474860,9270,9270,9270,9270,0
|
|
20231127,193800,583474860,9270,9270,9270,9270,0
|
|
20231127,193700,583474860,9270,9270,9270,9270,0
|
|
20231127,193600,583474860,9270,9270,9270,9270,0
|
|
20231127,193500,583474860,9270,9270,9270,9270,0
|
|
20231127,193400,583474860,9270,9270,9270,9270,0
|
|
20231127,193300,583474860,9270,9270,9270,9270,0
|
|
20231127,193200,583474860,9270,9270,9270,9270,0
|
|
20231127,193100,583474860,9270,9270,9270,9270,0
|
|
20231127,193000,583474860,9270,9270,9270,9270,0
|
|
20231127,192900,583474860,9270,9270,9270,9270,0
|
|
20231127,192800,583474860,9270,9270,9270,9270,0
|
|
20231127,192700,583474860,9270,9270,9270,9270,0
|
|
20231127,192600,583474860,9270,9270,9270,9270,0
|
|
20231127,192500,583474860,9270,9270,9270,9270,0
|
|
20231127,192400,583474860,9270,9270,9270,9270,0
|
|
20231127,192300,583474860,9270,9270,9270,9270,0
|
|
20231127,192200,583474860,9270,9270,9270,9270,1262
|
|
20231127,192100,583474860,9270,9270,9270,9270,0
|
|
20231127,192000,583474860,9270,9270,9270,9270,0
|
|
20231127,191900,583474860,9270,9270,9270,9270,0
|
|
20231127,191800,583474860,9270,9270,9270,9270,0
|
|
20231127,191700,583474860,9270,9270,9270,9270,0
|
|
20231127,191600,583474860,9270,9270,9270,9270,0
|
|
20231127,191500,583474860,9270,9270,9270,9270,0
|
|
20231127,191400,583474860,9270,9270,9270,9270,0
|
|
20231127,191300,583474860,9270,9270,9270,9270,0
|
|
20231127,191200,583474860,9270,9270,9270,9270,0
|
|
20231127,191100,583474860,9270,9270,9270,9270,0
|
|
20231127,191000,583474860,9270,9270,9270,9270,0
|
|
20231127,190900,583474860,9270,9270,9270,9270,0
|
|
20231127,190800,583474860,9270,9270,9270,9270,0
|
|
20231127,190700,583474860,9270,9270,9270,9270,0
|
|
20231127,190600,583474860,9270,9270,9270,9270,0
|
|
20231127,190500,583474860,9270,9270,9270,9270,0
|
|
20231127,190400,583474860,9270,9270,9270,9270,0
|
|
20231127,190300,583474860,9270,9270,9270,9270,0
|
|
20231127,190200,583474860,9270,9270,9270,9270,0
|
|
20231127,190100,583474860,9270,9270,9270,9270,0
|
|
20231127,190000,583474860,9270,9270,9270,9270,0
|
|
20231127,185900,583474860,9270,9270,9270,9270,0
|
|
20231127,185800,583474860,9270,9270,9270,9270,0
|
|
20231127,185700,583474860,9270,9270,9270,9270,0
|
|
20231127,185600,583474860,9270,9270,9270,9270,0
|
|
20231127,185500,583474860,9270,9270,9270,9270,0
|
|
20231127,185400,583474860,9270,9270,9270,9270,0
|
|
20231127,185300,583474860,9270,9270,9270,9270,0
|
|
20231127,185200,583474860,9270,9270,9270,9270,1262
|
|
20231127,185100,583474860,9270,9270,9270,9270,0
|
|
20231127,185000,583474860,9270,9270,9270,9270,0
|
|
20231127,184900,583474860,9270,9270,9270,9270,0
|
|
20231127,184800,583474860,9270,9270,9270,9270,0
|
|
20231127,184700,583474860,9270,9270,9270,9270,0
|
|
20231127,184600,583474860,9270,9270,9270,9270,0
|
|
20231127,184500,583474860,9270,9270,9270,9270,0
|
|
20231127,184400,583474860,9270,9270,9270,9270,0
|
|
20231127,184300,583474860,9270,9270,9270,9270,0
|
|
20231127,184200,583474860,9270,9270,9270,9270,0
|
|
20231127,184100,583474860,9270,9270,9270,9270,0
|
|
20231127,184000,583474860,9270,9270,9270,9270,0
|
|
20231127,183900,583474860,9270,9270,9270,9270,0
|
|
20231127,183800,583474860,9270,9270,9270,9270,0
|
|
20231127,183700,583474860,9270,9270,9270,9270,0
|
|
20231127,183600,583474860,9270,9270,9270,9270,0
|
|
20231127,183500,583474860,9270,9270,9270,9270,0
|
|
20231127,183400,583474860,9270,9270,9270,9270,0
|
|
20231127,183300,583474860,9270,9270,9270,9270,0
|
|
20231127,183200,583474860,9270,9270,9270,9270,0
|
|
20231127,183100,583474860,9270,9270,9270,9270,0
|
|
20231127,183000,583474860,9270,9270,9270,9270,0
|
|
20231127,182900,583474860,9270,9270,9270,9270,0
|
|
20231127,182800,583474860,9270,9270,9270,9270,0
|
|
20231127,182700,583474860,9270,9270,9270,9270,0
|
|
20231127,182600,583474860,9270,9270,9270,9270,0
|
|
20231127,182500,583474860,9270,9270,9270,9270,0
|
|
20231127,182400,583474860,9270,9270,9270,9270,0
|
|
20231127,182300,583474860,9270,9270,9270,9270,0
|
|
20231127,182200,583474860,9270,9270,9270,9270,1262
|
|
20231127,182100,583474860,9270,9270,9270,9270,0
|
|
20231127,182000,583474860,9270,9270,9270,9270,0
|
|
20231127,181900,583474860,9270,9270,9270,9270,0
|
|
20231127,181800,583474860,9270,9270,9270,9270,0
|
|
20231127,181700,583474860,9270,9270,9270,9270,0
|
|
20231127,181600,583474860,9270,9270,9270,9270,0
|
|
20231127,181500,583474860,9270,9270,9270,9270,0
|
|
20231127,181400,583474860,9270,9270,9270,9270,0
|
|
20231127,181300,583474860,9270,9270,9270,9270,0
|
|
20231127,181200,583474860,9270,9270,9270,9270,0
|
|
20231127,181100,583474860,9270,9270,9270,9270,0
|
|
20231127,181000,583474860,9270,9270,9270,9270,0
|
|
20231127,180900,583474860,9270,9270,9270,9270,0
|
|
20231127,180800,583474860,9270,9270,9270,9270,0
|
|
20231127,180700,583474860,9270,9270,9270,9270,0
|
|
20231127,180600,583474860,9270,9270,9270,9270,0
|
|
20231127,180500,583474860,9270,9270,9270,9270,0
|
|
20231127,180400,583474860,9270,9270,9270,9270,0
|
|
20231127,180300,583474860,9270,9270,9270,9270,0
|
|
20231127,180200,583474860,9270,9270,9270,9270,0
|
|
20231127,180100,583474860,9270,9270,9270,9270,0
|
|
20231127,180000,583474860,9270,9270,9270,9270,0
|
|
20231127,175900,583474860,9270,9270,9270,9270,0
|
|
20231127,175800,583474860,9270,9270,9270,9270,0
|
|
20231127,175700,583474860,9270,9270,9270,9270,0
|
|
20231127,175600,583474860,9270,9270,9270,9270,0
|
|
20231127,175500,583474860,9270,9270,9270,9270,0
|
|
20231127,175400,583474860,9270,9270,9270,9270,0
|
|
20231127,175300,583474860,9270,9270,9270,9270,0
|
|
20231127,175200,583474860,9270,9270,9270,9270,1262
|
|
20231127,175100,583474860,9270,9270,9270,9270,0
|
|
20231127,175000,583474860,9270,9270,9270,9270,0
|
|
20231127,174900,583474860,9270,9270,9270,9270,0
|
|
20231127,174800,583474860,9270,9270,9270,9270,0
|
|
20231127,174700,583474860,9270,9270,9270,9270,0
|
|
20231127,174600,583474860,9270,9270,9270,9270,0
|
|
20231127,174500,583474860,9270,9270,9270,9270,0
|
|
20231127,174400,583474860,9270,9270,9270,9270,0
|
|
20231127,174300,583474860,9270,9270,9270,9270,0
|
|
20231127,174200,583474860,9270,9270,9270,9270,0
|
|
20231127,174100,583474860,9270,9270,9270,9270,0
|
|
20231127,174000,583474860,9270,9270,9270,9270,0
|
|
20231127,173900,583474860,9270,9270,9270,9270,0
|
|
20231127,173800,583474860,9270,9270,9270,9270,0
|
|
20231127,173700,583474860,9270,9270,9270,9270,0
|
|
20231127,173600,583474860,9270,9270,9270,9270,0
|
|
20231127,173500,583474860,9270,9270,9270,9270,0
|
|
20231127,173400,583474860,9270,9270,9270,9270,0
|
|
20231127,173300,583474860,9270,9270,9270,9270,0
|
|
20231127,173200,583474860,9270,9270,9270,9270,0
|
|
20231127,173100,583474860,9270,9270,9270,9270,0
|
|
20231127,173000,583474860,9270,9270,9270,9270,0
|
|
20231127,172900,583474860,9270,9270,9270,9270,0
|
|
20231127,172800,583474860,9270,9270,9270,9270,0
|
|
20231127,172700,583474860,9270,9270,9270,9270,0
|
|
20231127,172600,583474860,9270,9270,9270,9270,0
|
|
20231127,172500,583474860,9270,9270,9270,9270,0
|
|
20231127,172400,583474860,9270,9270,9270,9270,0
|
|
20231127,172300,583474860,9270,9270,9270,9270,0
|
|
20231127,172200,583474860,9270,9270,9270,9270,1262
|
|
20231127,172100,583474860,9270,9270,9270,9270,0
|
|
20231127,172000,583474860,9270,9270,9270,9270,0
|
|
20231127,171900,583474860,9270,9270,9270,9270,0
|
|
20231127,171800,583474860,9270,9270,9270,9270,0
|
|
20231127,171700,583474860,9270,9270,9270,9270,0
|
|
20231127,171600,583474860,9270,9270,9270,9270,0
|
|
20231127,171500,583474860,9270,9270,9270,9270,0
|
|
20231127,171400,583474860,9270,9270,9270,9270,0
|
|
20231127,171300,583474860,9270,9270,9270,9270,0
|
|
20231127,171200,583474860,9270,9270,9270,9270,0
|
|
20231127,171100,583474860,9270,9270,9270,9270,0
|
|
20231127,171000,583474860,9270,9270,9270,9270,0
|
|
20231127,170900,583474860,9270,9270,9270,9270,0
|
|
20231127,170800,583474860,9270,9270,9270,9270,0
|
|
20231127,170700,583474860,9270,9270,9270,9270,0
|
|
20231127,170600,583474860,9270,9270,9270,9270,0
|
|
20231127,170500,583474860,9270,9270,9270,9270,0
|
|
20231127,170400,583474860,9270,9270,9270,9270,0
|
|
20231127,170300,583474860,9270,9270,9270,9270,0
|
|
20231127,170200,583474860,9270,9270,9270,9270,0
|
|
20231127,170100,583474860,9270,9270,9270,9270,0
|
|
20231127,170000,583474860,9270,9270,9270,9270,0
|
|
20231127,165900,583474860,9270,9270,9270,9270,0
|
|
20231127,165800,583474860,9270,9270,9270,9270,0
|
|
20231127,165700,583474860,9270,9270,9270,9270,0
|
|
20231127,165600,583474860,9270,9270,9270,9270,0
|
|
20231127,165500,583474860,9270,9270,9270,9270,0
|
|
20231127,165400,583474860,9270,9270,9270,9270,0
|
|
20231127,165300,583474860,9270,9270,9270,9270,0
|
|
20231127,165200,583474860,9270,9270,9270,9270,1262
|
|
20231127,165100,583474860,9270,9270,9270,9270,0
|
|
20231127,165000,583474860,9270,9270,9270,9270,0
|
|
20231127,164900,583474860,9270,9270,9270,9270,0
|
|
20231127,164800,583474860,9270,9270,9270,9270,0
|
|
20231127,164700,583474860,9270,9270,9270,9270,0
|
|
20231127,164600,583474860,9270,9270,9270,9270,0
|
|
20231127,164500,583474860,9270,9270,9270,9270,0
|
|
20231127,164400,583474860,9270,9270,9270,9270,0
|
|
20231127,164300,583474860,9270,9270,9270,9270,0
|
|
20231127,164200,583474860,9270,9270,9270,9270,0
|
|
20231127,164100,583474860,9270,9270,9270,9270,0
|
|
20231127,164000,583474860,9270,9270,9270,9270,0
|
|
20231127,163900,583474860,9270,9270,9270,9270,0
|
|
20231127,163800,583474860,9270,9270,9270,9270,0
|
|
20231127,163700,583474860,9270,9270,9270,9270,0
|
|
20231127,163600,583474860,9270,9270,9270,9270,0
|
|
20231127,163500,583474860,9270,9270,9270,9270,0
|
|
20231127,163400,583474860,9270,9270,9270,9270,0
|
|
20231127,163300,583474860,9270,9270,9270,9270,0
|
|
20231127,163200,583474860,9270,9270,9270,9270,0
|
|
20231127,163100,583474860,9270,9270,9270,9270,0
|
|
20231127,163000,583474860,9270,9270,9270,9270,0
|
|
20231127,162900,583474860,9270,9270,9270,9270,0
|
|
20231127,162800,583474860,9270,9270,9270,9270,0
|
|
20231127,162700,583474860,9270,9270,9270,9270,0
|
|
20231127,162600,583474860,9270,9270,9270,9270,0
|
|
20231127,162500,583474860,9270,9270,9270,9270,0
|
|
20231127,162400,583474860,9270,9270,9270,9270,0
|
|
20231127,162300,583474860,9270,9270,9270,9270,0
|
|
20231127,162200,583474860,9270,9270,9270,9270,1262
|
|
20231127,162100,583474860,9270,9270,9270,9270,0
|
|
20231127,162000,583474860,9270,9270,9270,9270,0
|
|
20231127,161900,583474860,9270,9270,9270,9270,0
|
|
20231127,161800,583474860,9270,9270,9270,9270,0
|
|
20231127,161700,583474860,9270,9270,9270,9270,0
|
|
20231127,161600,583474860,9270,9270,9270,9270,0
|
|
20231127,161500,583474860,9270,9270,9270,9270,0
|
|
20231127,161400,583474860,9270,9270,9270,9270,0
|
|
20231127,161300,583474860,9270,9270,9270,9270,0
|
|
20231127,161200,583474860,9270,9270,9270,9270,0
|
|
20231127,161100,583474860,9270,9270,9270,9270,0
|
|
20231127,161000,583474860,9270,9270,9270,9270,0
|
|
20231127,160900,583474860,9270,9270,9270,9270,0
|
|
20231127,160800,583474860,9270,9270,9270,9270,0
|
|
20231127,160700,583474860,9270,9270,9270,9270,0
|
|
20231127,160600,583474860,9270,9270,9270,9270,0
|
|
20231127,160500,583474860,9270,9270,9270,9270,0
|
|
20231127,160400,583474860,9270,9270,9270,9270,0
|
|
20231127,160300,583474860,9270,9270,9270,9270,0
|
|
20231127,160200,583474860,9270,9270,9270,9270,0
|
|
20231127,160100,583474860,9270,9270,9270,9270,0
|
|
20231127,160000,583474860,9270,9270,9270,9270,0
|
|
20231127,155900,583474860,9270,9270,9270,9270,0
|
|
20231127,155800,583474860,9270,9270,9270,9270,0
|
|
20231127,155700,583474860,9270,9270,9270,9270,0
|
|
20231127,155600,583474860,9270,9270,9270,9270,0
|
|
20231127,155500,583474860,9270,9270,9270,9270,0
|
|
20231127,155400,583474860,9270,9270,9270,9270,0
|
|
20231127,155300,583474860,9270,9270,9270,9270,0
|
|
20231127,155200,583474860,9270,9270,9270,9270,1262
|
|
20231127,155100,583474860,9270,9270,9270,9270,0
|
|
20231127,155000,583474860,9270,9270,9270,9270,0
|
|
20231127,154900,583474860,9270,9270,9270,9270,0
|
|
20231127,154800,583474860,9270,9270,9270,9270,0
|
|
20231127,154700,583474860,9270,9270,9270,9270,0
|
|
20231127,154600,583474860,9270,9270,9270,9270,0
|
|
20231127,154500,583474860,9270,9270,9270,9270,0
|
|
20231127,154400,583474860,9270,9270,9270,9270,0
|
|
20231127,154300,583474860,9270,9270,9270,9270,0
|
|
20231127,154200,583474860,9270,9270,9270,9270,0
|
|
20231127,154100,583474860,9270,9270,9270,9270,0
|
|
20231127,154000,583474860,9270,9270,9270,9270,0
|
|
20231127,153900,583474860,9270,9270,9270,9270,0
|
|
20231127,153800,583474860,9270,9270,9270,9270,0
|
|
20231127,153700,583474860,9270,9270,9270,9270,0
|
|
20231127,153600,583474860,9270,9270,9270,9270,0
|
|
20231127,153500,583474860,9270,9270,9270,9270,0
|
|
20231127,153400,583474860,9270,9270,9270,9270,0
|
|
20231127,153300,583474860,9270,9270,9270,9270,0
|
|
20231127,153200,583474860,9270,9270,9270,9270,0
|
|
20231127,153100,583474860,9270,9270,9270,9270,0
|
|
20231127,153000,583474860,9270,9270,9270,9270,1262
|
|
20231127,152900,571776120,9260,9260,9260,9260,0
|
|
20231127,152800,571776120,9260,9260,9260,9260,0
|
|
20231127,152700,571776120,9260,9260,9260,9260,0
|
|
20231127,152600,571776120,9260,9260,9260,9260,0
|
|
20231127,152500,571776120,9260,9260,9260,9260,0
|
|
20231127,152400,571776120,9260,9260,9260,9260,0
|
|
20231127,152300,571776120,9260,9260,9260,9260,0
|
|
20231127,152200,571776120,9260,9260,9260,9260,0
|
|
20231127,152100,571776120,9260,9260,9260,9260,0
|
|
20231127,152000,571776120,9260,9260,9260,9260,0
|
|
20231127,151900,571776120,9260,9270,9270,9250,213
|
|
20231127,151800,569801820,9270,9260,9270,9260,54
|
|
20231127,151700,569301340,9270,9260,9270,9260,19
|
|
20231127,151600,569125270,9260,9260,9260,9260,0
|
|
20231127,151500,569125270,9260,9270,9270,9260,74
|
|
20231127,151400,568439790,9260,9260,9260,9260,5
|
|
20231127,151300,568393490,9260,9260,9260,9260,21
|
|
20231127,151200,568199030,9250,9260,9260,9250,367
|
|
20231127,151100,564803440,9260,9260,9260,9260,0
|
|
20231127,151000,564803440,9260,9260,9260,9260,117
|
|
20231127,150900,563720020,9270,9270,9270,9270,48
|
|
20231127,150800,563275060,9250,9250,9250,9250,0
|
|
20231127,150700,563275060,9250,9250,9250,9250,2
|
|
20231127,150600,563256560,9270,9270,9270,9270,0
|
|
20231127,150500,563256560,9270,9270,9270,9270,0
|
|
20231127,150400,563256560,9270,9270,9270,9270,0
|
|
20231127,150300,563256560,9270,9270,9270,9270,0
|
|
20231127,150200,563256560,9270,9260,9270,9260,300
|
|
20231127,150100,560477850,9260,9260,9260,9260,46
|
|
20231127,150000,560051890,9270,9270,9270,9270,0
|
|
20231127,145900,560051890,9270,9260,9270,9260,115
|
|
20231127,145800,558986840,9260,9260,9260,9260,4
|
|
20231127,145700,558949800,9280,9280,9280,9280,199
|
|
20231127,145600,557103080,9280,9280,9280,9280,0
|
|
20231127,145500,557103080,9280,9270,9280,9270,500
|
|
20231127,145400,552465440,9270,9260,9270,9260,300
|
|
20231127,145300,549684610,9240,9240,9240,9240,0
|
|
20231127,145200,549684610,9240,9240,9240,9240,0
|
|
20231127,145100,549684610,9240,9240,9240,9240,240
|
|
20231127,145000,547467010,9260,9260,9260,9260,260
|
|
20231127,144900,545059410,9260,9260,9260,9260,0
|
|
20231127,144800,545059410,9260,9260,9260,9260,66
|
|
20231127,144700,544448250,9240,9240,9240,9240,0
|
|
20231127,144600,544448250,9240,9240,9240,9240,51
|
|
20231127,144500,543977010,9240,9250,9250,9240,99
|
|
20231127,144400,543061960,9260,9260,9260,9260,0
|
|
20231127,144300,543061960,9260,9260,9260,9260,0
|
|
20231127,144200,543061960,9260,9260,9260,9250,1192
|
|
20231127,144100,532029310,9270,9270,9270,9270,10
|
|
20231127,144000,531936610,9270,9270,9270,9270,0
|
|
20231127,143900,531936610,9270,9270,9270,9270,0
|
|
20231127,143800,531936610,9270,9270,9270,9270,0
|
|
20231127,143700,531936610,9270,9270,9270,9270,0
|
|
20231127,143600,531936610,9270,9270,9270,9270,0
|
|
20231127,143500,531936610,9270,9270,9270,9270,0
|
|
20231127,143400,531936610,9270,9260,9270,9260,210
|
|
20231127,143300,529990260,9260,9260,9260,9260,0
|
|
20231127,143200,529990260,9260,9250,9260,9250,16
|
|
20231127,143100,529842110,9250,9250,9250,9250,345
|
|
20231127,143000,526650860,9250,9250,9250,9250,216
|
|
20231127,142900,524652860,9260,9260,9260,9260,0
|
|
20231127,142800,524652860,9260,9260,9260,9260,4
|
|
20231127,142700,524615820,9260,9260,9260,9260,0
|
|
20231127,142600,524615820,9260,9260,9260,9260,0
|
|
20231127,142500,524615820,9260,9270,9270,9260,2
|
|
20231127,142400,524597290,9260,9260,9260,9250,5
|
|
20231127,142300,524551000,9270,9270,9270,9270,0
|
|
20231127,142200,524551000,9270,9270,9270,9270,1
|
|
20231127,142100,524541730,9270,9250,9270,9250,202
|
|
20231127,142000,522669570,9260,9250,9260,9250,2
|
|
20231127,141900,522651060,9230,9230,9230,9230,47
|
|
20231127,141800,522217250,9230,9230,9230,9230,1
|
|
20231127,141700,522208020,9230,9230,9230,9230,0
|
|
20231127,141600,522208020,9230,9240,9240,9230,52
|
|
20231127,141500,521728050,9250,9250,9250,9250,3
|
|
20231127,141400,521700300,9250,9250,9250,9250,0
|
|
20231127,141300,521700300,9250,9250,9250,9250,0
|
|
20231127,141200,521700300,9250,9250,9250,9250,2
|
|
20231127,141100,521681800,9250,9250,9250,9250,1
|
|
20231127,141000,521672550,9200,9210,9210,9200,227
|
|
20231127,140900,519584130,9200,9200,9200,9200,0
|
|
20231127,140800,519584130,9200,9220,9220,9200,785
|
|
20231127,140700,512360090,9210,9210,9210,9210,0
|
|
20231127,140600,512360090,9210,9210,9210,9210,0
|
|
20231127,140500,512360090,9210,9230,9230,9210,1017
|
|
20231127,140400,502980120,9230,9230,9230,9230,0
|
|
20231127,140300,502980120,9230,9230,9230,9230,0
|
|
20231127,140200,502980120,9230,9240,9240,9230,800
|
|
20231127,140100,495589120,9230,9230,9230,9230,0
|
|
20231127,140000,495589120,9230,9230,9230,9230,15
|
|
20231127,135900,495450670,9230,9230,9230,9230,285
|
|
20231127,135800,492820120,9250,9250,9250,9250,0
|
|
20231127,135700,492820120,9250,9250,9250,9250,439
|
|
20231127,135600,488759370,9250,9250,9250,9250,0
|
|
20231127,135500,488759370,9250,9250,9250,9250,0
|
|
20231127,135400,488759370,9250,9250,9250,9250,0
|
|
20231127,135300,488759370,9250,9250,9250,9250,0
|
|
20231127,135200,488759370,9250,9250,9250,9250,0
|
|
20231127,135100,488759370,9250,9250,9250,9250,1
|
|
20231127,135000,488750120,9250,9250,9250,9250,5
|
|
20231127,134900,488703870,9250,9250,9250,9250,0
|
|
20231127,134800,488703870,9250,9250,9250,9250,0
|
|
20231127,134700,488703870,9250,9250,9250,9250,0
|
|
20231127,134600,488703870,9250,9250,9250,9250,50
|
|
20231127,134500,488241370,9250,9250,9250,9250,0
|
|
20231127,134400,488241370,9250,9250,9250,9250,0
|
|
20231127,134300,488241370,9250,9270,9270,9250,97
|
|
20231127,134200,487342600,9280,9280,9280,9280,0
|
|
20231127,134100,487342600,9280,9280,9280,9280,20
|
|
20231127,134000,487157000,9290,9290,9290,9290,0
|
|
20231127,133900,487157000,9290,9290,9290,9290,0
|
|
20231127,133800,487157000,9290,9290,9290,9290,57
|
|
20231127,133700,486627470,9270,9270,9270,9270,0
|
|
20231127,133600,486627470,9270,9270,9270,9270,1
|
|
20231127,133500,486618200,9270,9270,9270,9270,40
|
|
20231127,133400,486247400,9290,9290,9290,9290,19
|
|
20231127,133300,486070890,9290,9290,9290,9290,133
|
|
20231127,133200,484835320,9290,9290,9290,9290,210
|
|
20231127,133100,482884420,9290,9290,9290,9290,0
|
|
20231127,133000,482884420,9290,9290,9290,9290,0
|
|
20231127,132900,482884420,9290,9290,9290,9290,0
|
|
20231127,132800,482884420,9290,9290,9290,9290,1
|
|
20231127,132700,482875130,9250,9250,9250,9250,0
|
|
20231127,132600,482875130,9250,9250,9250,9250,0
|
|
20231127,132500,482875130,9250,9250,9250,9250,0
|
|
20231127,132400,482875130,9250,9250,9250,9250,1
|
|
20231127,132300,482865880,9250,9250,9250,9250,500
|
|
20231127,132200,478240880,9250,9260,9260,9250,57
|
|
20231127,132100,477713430,9260,9260,9260,9260,0
|
|
20231127,132000,477713430,9260,9270,9270,9260,322
|
|
20231127,131900,474731540,9270,9300,9300,9270,507
|
|
20231127,131800,470031590,9300,9300,9300,9300,0
|
|
20231127,131700,470031590,9300,9300,9300,9300,0
|
|
20231127,131600,470031590,9300,9300,9300,9300,200
|
|
20231127,131500,468171590,9270,9270,9270,9270,0
|
|
20231127,131400,468171590,9270,9270,9270,9270,0
|
|
20231127,131300,468171590,9270,9270,9270,9270,0
|
|
20231127,131200,468171590,9270,9270,9270,9270,0
|
|
20231127,131100,468171590,9270,9270,9270,9270,0
|
|
20231127,131000,468171590,9270,9270,9270,9270,0
|
|
20231127,130900,468171590,9270,9270,9270,9270,469
|
|
20231127,130800,463823960,9280,9280,9280,9280,0
|
|
20231127,130700,463823960,9280,9290,9290,9280,1000
|
|
20231127,130600,454541900,9290,9290,9290,9290,0
|
|
20231127,130500,454541900,9290,9300,9300,9290,268
|
|
20231127,130400,452049600,9320,9320,9320,9320,0
|
|
20231127,130300,452049600,9320,9320,9320,9320,0
|
|
20231127,130200,452049600,9320,9320,9320,9320,0
|
|
20231127,130100,452049600,9320,9320,9320,9320,0
|
|
20231127,130000,452049600,9320,9320,9320,9320,75
|
|
20231127,125900,451350600,9320,9320,9320,9320,0
|
|
20231127,125800,451350600,9320,9320,9320,9320,90
|
|
20231127,125700,450511800,9320,9310,9320,9310,310
|
|
20231127,125600,447622700,9290,9290,9290,9290,0
|
|
20231127,125500,447622700,9290,9310,9310,9290,1200
|
|
20231127,125400,436466690,9320,9320,9320,9320,0
|
|
20231127,125300,436466690,9320,9320,9320,9320,0
|
|
20231127,125200,436466690,9320,9310,9320,9310,26
|
|
20231127,125100,436224380,9310,9320,9320,9310,118
|
|
20231127,125000,435125780,9330,9330,9330,9330,25
|
|
20231127,124900,434892530,9330,9330,9330,9330,0
|
|
20231127,124800,434892530,9330,9330,9330,9330,43
|
|
20231127,124700,434491340,9330,9330,9330,9330,40
|
|
20231127,124600,434118140,9330,9330,9330,9330,1
|
|
20231127,124500,434108810,9330,9330,9330,9330,25
|
|
20231127,124400,433875560,9320,9320,9320,9320,0
|
|
20231127,124300,433875560,9320,9320,9320,9320,0
|
|
20231127,124200,433875560,9320,9320,9320,9320,0
|
|
20231127,124100,433875560,9320,9320,9320,9320,25
|
|
20231127,124000,433642560,9300,9300,9300,9300,0
|
|
20231127,123900,433642560,9300,9310,9310,9300,171
|
|
20231127,123800,432052150,9310,9330,9330,9310,726
|
|
20231127,123700,425287940,9330,9330,9330,9330,0
|
|
20231127,123600,425287940,9330,9330,9330,9330,0
|
|
20231127,123500,425287940,9330,9330,9330,9330,1
|
|
20231127,123400,425278610,9330,9330,9330,9320,12
|
|
20231127,123300,425166660,9320,9330,9330,9320,26
|
|
20231127,123200,424924090,9330,9330,9330,9330,0
|
|
20231127,123100,424924090,9330,9330,9330,9330,24
|
|
20231127,123000,424700170,9330,9330,9330,9330,0
|
|
20231127,122900,424700170,9330,9330,9330,9320,326
|
|
20231127,122800,421658600,9320,9330,9330,9320,23
|
|
20231127,122700,421444020,9340,9340,9340,9340,0
|
|
20231127,122600,421444020,9340,9340,9340,9340,25
|
|
20231127,122500,421210520,9340,9340,9340,9330,20
|
|
20231127,122400,421023750,9340,9340,9340,9340,25
|
|
20231127,122300,420790250,9320,9320,9320,9320,0
|
|
20231127,122200,420790250,9320,9320,9320,9320,0
|
|
20231127,122100,420790250,9320,9320,9320,9320,0
|
|
20231127,122000,420790250,9320,9320,9320,9320,0
|
|
20231127,121900,420790250,9320,9330,9330,9310,548
|
|
20231127,121800,415684640,9330,9330,9330,9330,15
|
|
20231127,121700,415544690,9340,9340,9340,9340,24
|
|
20231127,121600,415320530,9340,9340,9340,9340,29
|
|
20231127,121500,415049670,9350,9350,9350,9350,25
|
|
20231127,121400,414815920,9340,9340,9340,9340,6
|
|
20231127,121300,414759880,9330,9330,9330,9330,0
|
|
20231127,121200,414759880,9330,9330,9330,9330,0
|
|
20231127,121100,414759880,9330,9330,9330,9330,5
|
|
20231127,121000,414713230,9330,9370,9370,9330,790
|
|
20231127,120900,407330310,9380,9380,9380,9380,0
|
|
20231127,120800,407330310,9380,9380,9380,9380,58
|
|
20231127,120700,406786270,9380,9380,9380,9380,25
|
|
20231127,120600,406551770,9380,9380,9380,9380,0
|
|
20231127,120500,406551770,9380,9380,9380,9380,25
|
|
20231127,120400,406317270,9380,9380,9380,9380,0
|
|
20231127,120300,406317270,9380,9380,9380,9380,80
|
|
20231127,120200,405566870,9380,9380,9380,9380,300
|
|
20231127,120100,402752870,9380,9380,9380,9380,0
|
|
20231127,120000,402752870,9380,9380,9380,9380,25
|
|
20231127,115900,402518370,9380,9380,9380,9380,0
|
|
20231127,115800,402518370,9380,9380,9380,9380,25
|
|
20231127,115700,402283870,9370,9370,9370,9370,3
|
|
20231127,115600,402255760,9360,9360,9360,9360,0
|
|
20231127,115500,402255760,9360,9360,9360,9360,10
|
|
20231127,115400,402162160,9380,9380,9380,9380,0
|
|
20231127,115300,402162160,9380,9380,9380,9380,0
|
|
20231127,115200,402162160,9380,9380,9380,9380,40
|
|
20231127,115100,401786960,9380,9390,9390,9380,165
|
|
20231127,115000,400237670,9390,9390,9390,9390,0
|
|
20231127,114900,400237670,9390,9390,9390,9390,390
|
|
20231127,114800,396575570,9380,9380,9390,9380,216
|
|
20231127,114700,394549370,9360,9360,9360,9360,43
|
|
20231127,114600,394146890,9360,9360,9360,9360,1
|
|
20231127,114500,394137530,9400,9400,9400,9400,0
|
|
20231127,114400,394137530,9400,9400,9400,9400,0
|
|
20231127,114300,394137530,9400,9400,9400,9400,25
|
|
20231127,114200,393902530,9410,9410,9410,9410,0
|
|
20231127,114100,393902530,9410,9410,9410,9410,24
|
|
20231127,114000,393676690,9410,9410,9410,9410,0
|
|
20231127,113900,393676690,9410,9410,9410,9410,435
|
|
20231127,113800,389583340,9320,9400,9400,9320,716
|
|
20231127,113700,382898280,9410,9420,9420,9410,120
|
|
20231127,113600,381768830,9420,9420,9420,9420,100
|
|
20231127,113500,380826830,9420,9420,9420,9420,43
|
|
20231127,113400,380421770,9420,9410,9420,9410,151
|
|
20231127,113300,379000620,9410,9410,9410,9410,24
|
|
20231127,113200,378774780,9410,9420,9420,9410,15
|
|
20231127,113100,378633490,9420,9420,9420,9420,65
|
|
20231127,113000,378021190,9400,9400,9400,9400,6
|
|
20231127,112900,377964790,9420,9400,9420,9400,171
|
|
20231127,112800,376355790,9390,9400,9400,9390,18
|
|
20231127,112700,376186620,9400,9400,9400,9400,26
|
|
20231127,112600,375942220,9400,9400,9400,9400,100
|
|
20231127,112500,375002220,9400,9390,9400,9390,98
|
|
20231127,112400,374081750,9390,9390,9390,9390,0
|
|
20231127,112300,374081750,9390,9380,9390,9380,1564
|
|
20231127,112200,359401860,9370,9370,9370,9370,0
|
|
20231127,112100,359401860,9370,9360,9370,9360,17
|
|
20231127,112000,359242720,9350,9350,9350,9350,0
|
|
20231127,111900,359242720,9350,9350,9350,9350,11
|
|
20231127,111800,359139870,9330,9330,9330,9330,0
|
|
20231127,111700,359139870,9330,9380,9380,9330,1105
|
|
20231127,111600,348825530,9380,9340,9380,9340,903
|
|
20231127,111500,340390590,9340,9340,9350,9340,643
|
|
20231127,111400,334383910,9350,9360,9360,9350,608
|
|
20231127,111300,328698870,9360,9360,9360,9360,0
|
|
20231127,111200,328698870,9360,9390,9390,9360,1279
|
|
20231127,111100,316717930,9390,9390,9390,9390,44
|
|
20231127,111000,316304770,9380,9390,9390,9380,397
|
|
20231127,110900,312580570,9390,9390,9390,9390,1
|
|
20231127,110800,312571180,9400,9390,9400,9390,443
|
|
20231127,110700,308411160,9400,9410,9410,9400,47
|
|
20231127,110600,307969130,9420,9400,9420,9400,86
|
|
20231127,110500,307159560,9420,9420,9420,9420,0
|
|
20231127,110400,307159560,9420,9420,9420,9420,42
|
|
20231127,110300,306763920,9400,9400,9400,9400,78
|
|
20231127,110200,306030720,9400,9410,9410,9400,251
|
|
20231127,110100,303671130,9410,9410,9410,9410,26
|
|
20231127,110000,303426470,9400,9410,9410,9400,747
|
|
20231127,105900,296400380,9410,9400,9410,9400,166
|
|
20231127,105800,294839740,9400,9430,9430,9400,32
|
|
20231127,105700,294538820,9390,9390,9390,9390,10
|
|
20231127,105600,294444920,9380,9380,9380,9380,0
|
|
20231127,105500,294444920,9380,9410,9430,9380,3079
|
|
20231127,105400,265425130,9410,9380,9410,9380,1380
|
|
20231127,105300,252447190,9370,9360,9370,9360,1602
|
|
20231127,105200,237439910,9360,9390,9390,9360,708
|
|
20231127,105100,230803920,9390,9390,9390,9390,2
|
|
20231127,105000,230785140,9400,9380,9400,9380,2080
|
|
20231127,104900,211245950,9380,9360,9380,9360,103
|
|
20231127,104800,210281350,9360,9340,9370,9340,2201
|
|
20231127,104700,189705230,9330,9330,9330,9330,266
|
|
20231127,104600,187223450,9330,9330,9330,9330,10
|
|
20231127,104500,187130150,9330,9280,9330,9280,189
|
|
20231127,104400,185373730,9280,9280,9280,9280,0
|
|
20231127,104300,185373730,9280,9310,9330,9280,544
|
|
20231127,104200,180321410,9330,9300,9330,9300,153
|
|
20231127,104100,178898480,9310,9310,9310,9310,0
|
|
20231127,104000,178898480,9310,9310,9310,9310,349
|
|
20231127,103900,175649290,9300,9290,9300,9290,574
|
|
20231127,103800,170315980,9290,9290,9290,9290,24
|
|
20231127,103700,170093020,9280,9280,9280,9280,0
|
|
20231127,103600,170093020,9280,9280,9280,9280,33
|
|
20231127,103500,169786780,9280,9280,9280,9280,64
|
|
20231127,103400,169192860,9280,9280,9280,9280,19
|
|
20231127,103300,169016540,9290,9290,9290,9290,35
|
|
20231127,103200,168691390,9290,9290,9290,9290,224
|
|
20231127,103100,166610430,9300,9300,9300,9300,35
|
|
20231127,103000,166284930,9280,9280,9280,9280,19
|
|
20231127,102900,166108610,9280,9280,9280,9280,5
|
|
20231127,102800,166062210,9280,9240,9280,9240,3672
|
|
20231127,102700,132062610,9230,9230,9230,9230,83
|
|
20231127,102600,131296520,9230,9240,9250,9230,199
|
|
20231127,102500,129456190,9250,9250,9250,9250,0
|
|
20231127,102400,129456190,9250,9250,9250,9250,1
|
|
20231127,102300,129446940,9230,9250,9250,9230,400
|
|
20231127,102200,125753350,9240,9260,9260,9240,16
|
|
20231127,102100,125605490,9240,9260,9260,9240,635
|
|
20231127,102000,119737020,9260,9260,9260,9260,3
|
|
20231127,101900,119709240,9260,9270,9270,9260,49
|
|
20231127,101800,119255250,9270,9270,9270,9270,5
|
|
20231127,101700,119208900,9270,9270,9270,9270,0
|
|
20231127,101600,119208900,9270,9260,9270,9250,701
|
|
20231127,101500,112719890,9270,9280,9280,9270,778
|
|
20231127,101400,105504580,9290,9300,9300,9290,74
|
|
20231127,101300,104816620,9320,9320,9320,9320,1
|
|
20231127,101200,104807300,9330,9330,9330,9330,35
|
|
20231127,101100,104480750,9320,9320,9320,9320,23
|
|
20231127,101000,104266390,9290,9290,9290,9290,0
|
|
20231127,100900,104266390,9290,9290,9290,9290,0
|
|
20231127,100800,104266390,9290,9300,9300,9290,1375
|
|
20231127,100700,91489640,9330,9300,9330,9290,1150
|
|
20231127,100600,80780560,9290,9280,9290,9260,692
|
|
20231127,100500,74351990,9280,9280,9280,9280,20
|
|
20231127,100400,74166390,9290,9280,9290,9280,33
|
|
20231127,100300,73859900,9280,9280,9280,9280,1
|
|
20231127,100200,73850620,9290,9280,9290,9280,55
|
|
20231127,100100,73339980,9280,9270,9280,9270,284
|
|
20231127,100000,70706690,9270,9270,9280,9270,65
|
|
20231127,095900,70103640,9270,9270,9270,9270,2
|
|
20231127,095800,70085100,9280,9280,9280,9280,3
|
|
20231127,095700,70057260,9280,9250,9280,9250,32
|
|
20231127,095600,69760570,9250,9250,9250,9250,110
|
|
20231127,095500,68743070,9240,9250,9250,9240,26
|
|
20231127,095400,68502580,9250,9240,9250,9240,108
|
|
20231127,095300,67503600,9250,9250,9250,9250,69
|
|
20231127,095200,66865350,9250,9250,9250,9250,105
|
|
20231127,095100,65894100,9250,9250,9250,9250,37
|
|
20231127,095000,65551850,9240,9230,9240,9230,957
|
|
20231127,094900,56713670,9220,9220,9220,9220,76
|
|
20231127,094800,56012950,9220,9220,9220,9220,24
|
|
20231127,094700,55791670,9220,9230,9230,9220,125
|
|
20231127,094600,54638920,9220,9220,9220,9220,10
|
|
20231127,094500,54546720,9220,9220,9220,9220,16
|
|
20231127,094400,54399200,9230,9230,9230,9230,5
|
|
20231127,094300,54353050,9230,9230,9230,9230,34
|
|
20231127,094200,54039230,9230,9230,9230,9170,91
|
|
20231127,094100,53201700,9230,9230,9230,9230,670
|
|
20231127,094000,47017600,9200,9180,9200,9180,717
|
|
20231127,093900,40425050,9190,9180,9190,9180,63
|
|
20231127,093800,39846100,9200,9200,9200,9200,1
|
|
20231127,093700,39836900,9180,9180,9180,9180,2
|
|
20231127,093600,39818540,9170,9130,9170,9120,926
|
|
20231127,093500,31346870,9160,9160,9160,9160,90
|
|
20231127,093400,30522470,9160,9160,9160,9160,30
|
|
20231127,093300,30247670,9120,9120,9120,9120,0
|
|
20231127,093200,30247670,9120,9120,9120,9120,1
|
|
20231127,093100,30238550,9170,9170,9170,9170,0
|
|
20231127,093000,30238550,9170,9170,9170,9170,0
|
|
20231127,092900,30238550,9170,9100,9170,9100,403
|
|
20231127,092800,26559160,9090,9090,9090,9090,2
|
|
20231127,092700,26540980,9130,9130,9130,9130,2
|
|
20231127,092600,26522720,9140,9100,9140,9100,11
|
|
20231127,092500,26422340,9100,9100,9100,9100,0
|
|
20231127,092400,26422340,9100,9100,9100,9100,5
|
|
20231127,092300,26376840,9140,9140,9140,9140,0
|
|
20231127,092200,26376840,9140,9060,9140,9050,110
|
|
20231127,092100,25380540,9080,9080,9080,9080,40
|
|
20231127,092000,25017340,9030,9030,9030,9030,0
|
|
20231127,091900,25017340,9030,9030,9030,9030,0
|
|
20231127,091800,25017340,9030,9030,9030,9030,0
|
|
20231127,091700,25017340,9030,9030,9030,9030,0
|
|
20231127,091600,25017340,9030,9030,9030,9030,1
|
|
20231127,091500,25008310,9030,9050,9060,9030,280
|
|
20231127,091400,22479120,9030,9030,9030,9030,0
|
|
20231127,091300,22479120,9030,9030,9030,9030,0
|
|
20231127,091200,22479120,9030,9030,9030,9030,29
|
|
20231127,091100,22217250,9030,9030,9030,9030,31
|
|
20231127,091000,21937320,9020,9030,9030,9020,104
|
|
20231127,090900,20998260,9030,9070,9070,9020,61
|
|
20231127,090800,20446600,9070,9120,9120,9060,322
|
|
20231127,090700,17524310,9130,9130,9130,9130,0
|
|
20231127,090600,17524310,9130,9130,9130,9130,0
|
|
20231127,090500,17524310,9130,9130,9130,9130,0
|
|
20231127,090400,17524310,9130,9140,9140,9130,25
|
|
20231127,090300,17295820,9140,9140,9140,9140,2
|
|
20231127,090200,17277540,9160,9150,9160,9150,76
|
|
20231127,090100,16581810,9150,9180,9180,9140,40
|
|
20231127,090000,16215960,9140,9130,9140,9130,1776
|