655 lines
33 KiB
CSV
655 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,195200,18968044180,5280,5280,5280,5280,14300
|
|
20231127,195100,18968044180,5280,5280,5280,5280,0
|
|
20231127,195000,18968044180,5280,5280,5280,5280,0
|
|
20231127,194900,18968044180,5280,5280,5280,5280,0
|
|
20231127,194800,18968044180,5280,5280,5280,5280,0
|
|
20231127,194700,18968044180,5280,5280,5280,5280,0
|
|
20231127,194600,18968044180,5280,5280,5280,5280,0
|
|
20231127,194500,18968044180,5280,5280,5280,5280,0
|
|
20231127,194400,18968044180,5280,5280,5280,5280,0
|
|
20231127,194300,18968044180,5280,5280,5280,5280,0
|
|
20231127,194200,18968044180,5280,5280,5280,5280,0
|
|
20231127,194100,18968044180,5280,5280,5280,5280,0
|
|
20231127,194000,18968044180,5280,5280,5280,5280,0
|
|
20231127,193900,18968044180,5280,5280,5280,5280,0
|
|
20231127,193800,18968044180,5280,5280,5280,5280,0
|
|
20231127,193700,18968044180,5280,5280,5280,5280,0
|
|
20231127,193600,18968044180,5280,5280,5280,5280,0
|
|
20231127,193500,18968044180,5280,5280,5280,5280,0
|
|
20231127,193400,18968044180,5280,5280,5280,5280,0
|
|
20231127,193300,18968044180,5280,5280,5280,5280,0
|
|
20231127,193200,18968044180,5280,5280,5280,5280,0
|
|
20231127,193100,18968044180,5280,5280,5280,5280,0
|
|
20231127,193000,18968044180,5280,5280,5280,5280,0
|
|
20231127,192900,18968044180,5280,5280,5280,5280,0
|
|
20231127,192800,18968044180,5280,5280,5280,5280,0
|
|
20231127,192700,18968044180,5280,5280,5280,5280,0
|
|
20231127,192600,18968044180,5280,5280,5280,5280,0
|
|
20231127,192500,18968044180,5280,5280,5280,5280,0
|
|
20231127,192400,18968044180,5280,5280,5280,5280,0
|
|
20231127,192300,18968044180,5280,5280,5280,5280,0
|
|
20231127,192200,18968044180,5280,5280,5280,5280,14300
|
|
20231127,192100,18968044180,5280,5280,5280,5280,0
|
|
20231127,192000,18968044180,5280,5280,5280,5280,0
|
|
20231127,191900,18968044180,5280,5280,5280,5280,0
|
|
20231127,191800,18968044180,5280,5280,5280,5280,0
|
|
20231127,191700,18968044180,5280,5280,5280,5280,0
|
|
20231127,191600,18968044180,5280,5280,5280,5280,0
|
|
20231127,191500,18968044180,5280,5280,5280,5280,0
|
|
20231127,191400,18968044180,5280,5280,5280,5280,0
|
|
20231127,191300,18968044180,5280,5280,5280,5280,0
|
|
20231127,191200,18968044180,5280,5280,5280,5280,0
|
|
20231127,191100,18968044180,5280,5280,5280,5280,0
|
|
20231127,191000,18968044180,5280,5280,5280,5280,0
|
|
20231127,190900,18968044180,5280,5280,5280,5280,0
|
|
20231127,190800,18968044180,5280,5280,5280,5280,0
|
|
20231127,190700,18968044180,5280,5280,5280,5280,0
|
|
20231127,190600,18968044180,5280,5280,5280,5280,0
|
|
20231127,190500,18968044180,5280,5280,5280,5280,0
|
|
20231127,190400,18968044180,5280,5280,5280,5280,0
|
|
20231127,190300,18968044180,5280,5280,5280,5280,0
|
|
20231127,190200,18968044180,5280,5280,5280,5280,0
|
|
20231127,190100,18968044180,5280,5280,5280,5280,0
|
|
20231127,190000,18968044180,5280,5280,5280,5280,0
|
|
20231127,185900,18968044180,5280,5280,5280,5280,0
|
|
20231127,185800,18968044180,5280,5280,5280,5280,0
|
|
20231127,185700,18968044180,5280,5280,5280,5280,0
|
|
20231127,185600,18968044180,5280,5280,5280,5280,0
|
|
20231127,185500,18968044180,5280,5280,5280,5280,0
|
|
20231127,185400,18968044180,5280,5280,5280,5280,0
|
|
20231127,185300,18968044180,5280,5280,5280,5280,0
|
|
20231127,185200,18968044180,5280,5280,5280,5280,14300
|
|
20231127,185100,18968044180,5280,5280,5280,5280,0
|
|
20231127,185000,18968044180,5280,5280,5280,5280,0
|
|
20231127,184900,18968044180,5280,5280,5280,5280,0
|
|
20231127,184800,18968044180,5280,5280,5280,5280,0
|
|
20231127,184700,18968044180,5280,5280,5280,5280,0
|
|
20231127,184600,18968044180,5280,5280,5280,5280,0
|
|
20231127,184500,18968044180,5280,5280,5280,5280,0
|
|
20231127,184400,18968044180,5280,5280,5280,5280,0
|
|
20231127,184300,18968044180,5280,5280,5280,5280,0
|
|
20231127,184200,18968044180,5280,5280,5280,5280,0
|
|
20231127,184100,18968044180,5280,5280,5280,5280,0
|
|
20231127,184000,18968044180,5280,5280,5280,5280,0
|
|
20231127,183900,18968044180,5280,5280,5280,5280,0
|
|
20231127,183800,18968044180,5280,5280,5280,5280,0
|
|
20231127,183700,18968044180,5280,5280,5280,5280,0
|
|
20231127,183600,18968044180,5280,5280,5280,5280,0
|
|
20231127,183500,18968044180,5280,5280,5280,5280,0
|
|
20231127,183400,18968044180,5280,5280,5280,5280,0
|
|
20231127,183300,18968044180,5280,5280,5280,5280,0
|
|
20231127,183200,18968044180,5280,5280,5280,5280,0
|
|
20231127,183100,18968044180,5280,5280,5280,5280,0
|
|
20231127,183000,18968044180,5280,5280,5280,5280,0
|
|
20231127,182900,18968044180,5280,5280,5280,5280,0
|
|
20231127,182800,18968044180,5280,5280,5280,5280,0
|
|
20231127,182700,18968044180,5280,5280,5280,5280,0
|
|
20231127,182600,18968044180,5280,5280,5280,5280,0
|
|
20231127,182500,18968044180,5280,5280,5280,5280,0
|
|
20231127,182400,18968044180,5280,5280,5280,5280,0
|
|
20231127,182300,18968044180,5280,5280,5280,5280,0
|
|
20231127,182200,18968044180,5280,5280,5280,5280,14300
|
|
20231127,182100,18968044180,5280,5280,5280,5280,0
|
|
20231127,182000,18968044180,5280,5280,5280,5280,0
|
|
20231127,181900,18968044180,5280,5280,5280,5280,0
|
|
20231127,181800,18968044180,5280,5280,5280,5280,0
|
|
20231127,181700,18968044180,5280,5280,5280,5280,0
|
|
20231127,181600,18968044180,5280,5280,5280,5280,0
|
|
20231127,181500,18968044180,5280,5280,5280,5280,0
|
|
20231127,181400,18968044180,5280,5280,5280,5280,0
|
|
20231127,181300,18968044180,5280,5280,5280,5280,0
|
|
20231127,181200,18968044180,5280,5280,5280,5280,0
|
|
20231127,181100,18968044180,5280,5280,5280,5280,0
|
|
20231127,181000,18968044180,5280,5280,5280,5280,0
|
|
20231127,180900,18968044180,5280,5280,5280,5280,0
|
|
20231127,180800,18968044180,5280,5280,5280,5280,0
|
|
20231127,180700,18968044180,5280,5280,5280,5280,0
|
|
20231127,180600,18968044180,5280,5280,5280,5280,0
|
|
20231127,180500,18968044180,5280,5280,5280,5280,0
|
|
20231127,180400,18968044180,5280,5280,5280,5280,0
|
|
20231127,180300,18968044180,5280,5280,5280,5280,0
|
|
20231127,180200,18968044180,5280,5280,5280,5280,0
|
|
20231127,180100,18968044180,5280,5280,5280,5280,0
|
|
20231127,180000,18968044180,5280,5280,5280,5280,0
|
|
20231127,175900,18968044180,5280,5280,5280,5280,0
|
|
20231127,175800,18968044180,5280,5280,5280,5280,0
|
|
20231127,175700,18968044180,5280,5280,5280,5280,0
|
|
20231127,175600,18968044180,5280,5280,5280,5280,0
|
|
20231127,175500,18968044180,5280,5280,5280,5280,0
|
|
20231127,175400,18968044180,5280,5280,5280,5280,0
|
|
20231127,175300,18968044180,5280,5280,5280,5280,0
|
|
20231127,175200,18968044180,5280,5280,5280,5280,14300
|
|
20231127,175100,18968044180,5280,5280,5280,5280,0
|
|
20231127,175000,18968044180,5280,5280,5280,5280,0
|
|
20231127,174900,18968044180,5280,5280,5280,5280,0
|
|
20231127,174800,18968044180,5280,5280,5280,5280,0
|
|
20231127,174700,18968044180,5280,5280,5280,5280,0
|
|
20231127,174600,18968044180,5280,5280,5280,5280,0
|
|
20231127,174500,18968044180,5280,5280,5280,5280,0
|
|
20231127,174400,18968044180,5280,5280,5280,5280,0
|
|
20231127,174300,18968044180,5280,5280,5280,5280,0
|
|
20231127,174200,18968044180,5280,5280,5280,5280,0
|
|
20231127,174100,18968044180,5280,5280,5280,5280,0
|
|
20231127,174000,18968044180,5280,5280,5280,5280,0
|
|
20231127,173900,18968044180,5280,5280,5280,5280,0
|
|
20231127,173800,18968044180,5280,5280,5280,5280,0
|
|
20231127,173700,18968044180,5280,5280,5280,5280,0
|
|
20231127,173600,18968044180,5280,5280,5280,5280,0
|
|
20231127,173500,18968044180,5280,5280,5280,5280,0
|
|
20231127,173400,18968044180,5280,5280,5280,5280,0
|
|
20231127,173300,18968044180,5280,5280,5280,5280,0
|
|
20231127,173200,18968044180,5280,5280,5280,5280,0
|
|
20231127,173100,18968044180,5280,5280,5280,5280,0
|
|
20231127,173000,18968044180,5280,5280,5280,5280,0
|
|
20231127,172900,18968044180,5280,5280,5280,5280,0
|
|
20231127,172800,18968044180,5280,5280,5280,5280,0
|
|
20231127,172700,18968044180,5280,5280,5280,5280,0
|
|
20231127,172600,18968044180,5280,5280,5280,5280,0
|
|
20231127,172500,18968044180,5280,5280,5280,5280,0
|
|
20231127,172400,18968044180,5280,5280,5280,5280,0
|
|
20231127,172300,18968044180,5280,5280,5280,5280,0
|
|
20231127,172200,18968044180,5280,5280,5280,5280,14300
|
|
20231127,172100,18968044180,5280,5280,5280,5280,0
|
|
20231127,172000,18968044180,5280,5280,5280,5280,0
|
|
20231127,171900,18968044180,5280,5280,5280,5280,0
|
|
20231127,171800,18968044180,5280,5280,5280,5280,0
|
|
20231127,171700,18968044180,5280,5280,5280,5280,0
|
|
20231127,171600,18968044180,5280,5280,5280,5280,0
|
|
20231127,171500,18968044180,5280,5280,5280,5280,0
|
|
20231127,171400,18968044180,5280,5280,5280,5280,0
|
|
20231127,171300,18968044180,5280,5280,5280,5280,0
|
|
20231127,171200,18968044180,5280,5280,5280,5280,0
|
|
20231127,171100,18968044180,5280,5280,5280,5280,0
|
|
20231127,171000,18968044180,5280,5280,5280,5280,0
|
|
20231127,170900,18968044180,5280,5280,5280,5280,0
|
|
20231127,170800,18968044180,5280,5280,5280,5280,0
|
|
20231127,170700,18968044180,5280,5280,5280,5280,0
|
|
20231127,170600,18968044180,5280,5280,5280,5280,0
|
|
20231127,170500,18968044180,5280,5280,5280,5280,0
|
|
20231127,170400,18968044180,5280,5280,5280,5280,0
|
|
20231127,170300,18968044180,5280,5280,5280,5280,0
|
|
20231127,170200,18968044180,5280,5280,5280,5280,0
|
|
20231127,170100,18968044180,5280,5280,5280,5280,0
|
|
20231127,170000,18968044180,5280,5280,5280,5280,0
|
|
20231127,165900,18968044180,5280,5280,5280,5280,0
|
|
20231127,165800,18968044180,5280,5280,5280,5280,0
|
|
20231127,165700,18968044180,5280,5280,5280,5280,0
|
|
20231127,165600,18968044180,5280,5280,5280,5280,0
|
|
20231127,165500,18968044180,5280,5280,5280,5280,0
|
|
20231127,165400,18968044180,5280,5280,5280,5280,0
|
|
20231127,165300,18968044180,5280,5280,5280,5280,0
|
|
20231127,165200,18968044180,5280,5280,5280,5280,14300
|
|
20231127,165100,18968044180,5280,5280,5280,5280,0
|
|
20231127,165000,18968044180,5280,5280,5280,5280,0
|
|
20231127,164900,18968044180,5280,5280,5280,5280,0
|
|
20231127,164800,18968044180,5280,5280,5280,5280,0
|
|
20231127,164700,18968044180,5280,5280,5280,5280,0
|
|
20231127,164600,18968044180,5280,5280,5280,5280,0
|
|
20231127,164500,18968044180,5280,5280,5280,5280,0
|
|
20231127,164400,18968044180,5280,5280,5280,5280,0
|
|
20231127,164300,18968044180,5280,5280,5280,5280,0
|
|
20231127,164200,18968044180,5280,5280,5280,5280,0
|
|
20231127,164100,18968044180,5280,5280,5280,5280,0
|
|
20231127,164000,18968044180,5280,5280,5280,5280,0
|
|
20231127,163900,18968044180,5280,5280,5280,5280,0
|
|
20231127,163800,18968044180,5280,5280,5280,5280,0
|
|
20231127,163700,18968044180,5280,5280,5280,5280,0
|
|
20231127,163600,18968044180,5280,5280,5280,5280,0
|
|
20231127,163500,18968044180,5280,5280,5280,5280,0
|
|
20231127,163400,18968044180,5280,5280,5280,5280,0
|
|
20231127,163300,18968044180,5280,5280,5280,5280,0
|
|
20231127,163200,18968044180,5280,5280,5280,5280,0
|
|
20231127,163100,18968044180,5280,5280,5280,5280,0
|
|
20231127,163000,18968044180,5280,5280,5280,5280,0
|
|
20231127,162900,18968044180,5280,5280,5280,5280,0
|
|
20231127,162800,18968044180,5280,5280,5280,5280,0
|
|
20231127,162700,18968044180,5280,5280,5280,5280,0
|
|
20231127,162600,18968044180,5280,5280,5280,5280,0
|
|
20231127,162500,18968044180,5280,5280,5280,5280,0
|
|
20231127,162400,18968044180,5280,5280,5280,5280,0
|
|
20231127,162300,18968044180,5280,5280,5280,5280,0
|
|
20231127,162200,18968044180,5280,5280,5280,5280,14300
|
|
20231127,162100,18968044180,5280,5280,5280,5280,0
|
|
20231127,162000,18968044180,5280,5280,5280,5280,0
|
|
20231127,161900,18968044180,5280,5280,5280,5280,0
|
|
20231127,161800,18968044180,5280,5280,5280,5280,0
|
|
20231127,161700,18968044180,5280,5280,5280,5280,0
|
|
20231127,161600,18968044180,5280,5280,5280,5280,0
|
|
20231127,161500,18968044180,5280,5280,5280,5280,0
|
|
20231127,161400,18968044180,5280,5280,5280,5280,0
|
|
20231127,161300,18968044180,5280,5280,5280,5280,0
|
|
20231127,161200,18968044180,5280,5280,5280,5280,0
|
|
20231127,161100,18968044180,5280,5280,5280,5280,0
|
|
20231127,161000,18968044180,5280,5280,5280,5280,0
|
|
20231127,160900,18968044180,5280,5280,5280,5280,0
|
|
20231127,160800,18968044180,5280,5280,5280,5280,0
|
|
20231127,160700,18968044180,5280,5280,5280,5280,0
|
|
20231127,160600,18968044180,5280,5280,5280,5280,0
|
|
20231127,160500,18968044180,5280,5280,5280,5280,0
|
|
20231127,160400,18968044180,5280,5280,5280,5280,0
|
|
20231127,160300,18968044180,5280,5280,5280,5280,0
|
|
20231127,160200,18968044180,5280,5280,5280,5280,0
|
|
20231127,160100,18968044180,5280,5280,5280,5280,0
|
|
20231127,160000,18968044180,5280,5280,5280,5280,0
|
|
20231127,155900,18968044180,5280,5280,5280,5280,0
|
|
20231127,155800,18968044180,5280,5280,5280,5280,0
|
|
20231127,155700,18968044180,5280,5280,5280,5280,0
|
|
20231127,155600,18968044180,5280,5280,5280,5280,0
|
|
20231127,155500,18968044180,5280,5280,5280,5280,0
|
|
20231127,155400,18968044180,5280,5280,5280,5280,0
|
|
20231127,155300,18968044180,5280,5280,5280,5280,0
|
|
20231127,155200,18968044180,5280,5280,5280,5280,14300
|
|
20231127,155100,18968044180,5280,5280,5280,5280,0
|
|
20231127,155000,18968044180,5280,5280,5280,5280,0
|
|
20231127,154900,18968044180,5280,5280,5280,5280,0
|
|
20231127,154800,18968044180,5280,5280,5280,5280,0
|
|
20231127,154700,18968044180,5280,5280,5280,5280,0
|
|
20231127,154600,18968044180,5280,5280,5280,5280,0
|
|
20231127,154500,18968044180,5280,5280,5280,5280,0
|
|
20231127,154400,18968044180,5280,5280,5280,5280,0
|
|
20231127,154300,18968044180,5280,5280,5280,5280,0
|
|
20231127,154200,18968044180,5280,5280,5280,5280,0
|
|
20231127,154100,18968044180,5280,5280,5280,5280,0
|
|
20231127,154000,18968044180,5280,5280,5280,5280,0
|
|
20231127,153900,18968044180,5280,5280,5280,5280,0
|
|
20231127,153800,18968044180,5280,5280,5280,5280,0
|
|
20231127,153700,18968044180,5280,5280,5280,5280,0
|
|
20231127,153600,18968044180,5280,5280,5280,5280,0
|
|
20231127,153500,18968044180,5280,5280,5280,5280,0
|
|
20231127,153400,18968044180,5280,5280,5280,5280,0
|
|
20231127,153300,18968044180,5280,5280,5280,5280,0
|
|
20231127,153200,18968044180,5280,5280,5280,5280,0
|
|
20231127,153100,18968044180,5280,5280,5280,5280,0
|
|
20231127,153000,18968044180,5280,5280,5280,5280,14300
|
|
20231127,152900,18892540180,5260,5260,5260,5260,0
|
|
20231127,152800,18892540180,5260,5260,5260,5260,0
|
|
20231127,152700,18892540180,5260,5260,5260,5260,0
|
|
20231127,152600,18892540180,5260,5260,5260,5260,0
|
|
20231127,152500,18892540180,5260,5260,5260,5260,0
|
|
20231127,152400,18892540180,5260,5260,5260,5260,0
|
|
20231127,152300,18892540180,5260,5260,5260,5260,0
|
|
20231127,152200,18892540180,5260,5260,5260,5260,0
|
|
20231127,152100,18892540180,5260,5260,5260,5260,0
|
|
20231127,152000,18892540180,5260,5260,5260,5260,0
|
|
20231127,151900,18892540180,5260,5290,5310,5260,7261
|
|
20231127,151800,18854083310,5280,5280,5290,5280,2241
|
|
20231127,151700,18842234670,5290,5280,5290,5260,2448
|
|
20231127,151600,18829317780,5280,5250,5300,5240,26871
|
|
20231127,151500,18687640340,5240,5240,5250,5230,3569
|
|
20231127,151400,18668944620,5240,5220,5270,5200,12660
|
|
20231127,151300,18602542150,5220,5210,5230,5190,6476
|
|
20231127,151200,18568752550,5200,5170,5200,5160,3575
|
|
20231127,151100,18550220160,5170,5190,5190,5170,840
|
|
20231127,151000,18545869400,5200,5210,5210,5200,1211
|
|
20231127,150900,18539561290,5210,5160,5210,5160,5795
|
|
20231127,150800,18509490430,5160,5140,5160,5130,1673
|
|
20231127,150700,18500890780,5130,5170,5170,5130,818
|
|
20231127,150600,18496670680,5170,5120,5180,5110,3341
|
|
20231127,150500,18479497280,5120,5100,5120,5100,13636
|
|
20231127,150400,18409953620,5090,5100,5120,5090,1135
|
|
20231127,150300,18404165990,5100,5090,5100,5090,1100
|
|
20231127,150200,18398565970,5090,5120,5120,5090,6249
|
|
20231127,150100,18366694340,5120,5120,5120,5120,422
|
|
20231127,150000,18364533700,5130,5120,5130,5120,1156
|
|
20231127,145900,18358611240,5130,5100,5140,5100,1836
|
|
20231127,145800,18349215240,5110,5120,5120,5100,531
|
|
20231127,145700,18346507030,5110,5100,5110,5100,2429
|
|
20231127,145600,18334096210,5100,5110,5120,5100,226
|
|
20231127,145500,18332942060,5100,5110,5110,5100,339
|
|
20231127,145400,18331212420,5110,5110,5110,5100,482
|
|
20231127,145300,18328749960,5110,5100,5110,5100,790
|
|
20231127,145200,18324713550,5110,5110,5110,5100,330
|
|
20231127,145100,18323029880,5090,5110,5130,5090,648
|
|
20231127,145000,18319720340,5110,5110,5110,5110,30
|
|
20231127,144900,18319567040,5090,5100,5100,5080,526
|
|
20231127,144800,18316891810,5100,5100,5110,5100,78
|
|
20231127,144700,18316493990,5110,5100,5110,5080,803
|
|
20231127,144600,18312408560,5110,5070,5110,5070,1286
|
|
20231127,144500,18305887520,5070,5100,5110,5070,6408
|
|
20231127,144400,18273332450,5100,5110,5110,5100,132
|
|
20231127,144300,18272657960,5110,5110,5110,5100,1254
|
|
20231127,144200,18266250040,5110,5110,5110,5100,658
|
|
20231127,144100,18262889940,5100,5110,5110,5100,341
|
|
20231127,144000,18261150520,5090,5100,5110,5090,322
|
|
20231127,143900,18259510620,5110,5110,5110,5110,460
|
|
20231127,143800,18257160020,5110,5100,5110,5100,206
|
|
20231127,143700,18256109390,5100,5110,5110,5100,137
|
|
20231127,143600,18255410660,5100,5100,5110,5090,127
|
|
20231127,143500,18254763470,5100,5120,5120,5090,1028
|
|
20231127,143400,18249525620,5130,5120,5130,5100,1009
|
|
20231127,143300,18244379640,5120,5130,5130,5100,221
|
|
20231127,143200,18243251480,5140,5160,5160,5140,30
|
|
20231127,143100,18243097230,5160,5160,5170,5160,5
|
|
20231127,143000,18243071420,5170,5170,5180,5170,510
|
|
20231127,142900,18240432820,5180,5080,5180,5080,1557
|
|
20231127,142800,18232388530,5080,5100,5100,5080,126
|
|
20231127,142700,18231747750,5080,5090,5100,5080,707
|
|
20231127,142600,18228154110,5090,5100,5100,5090,307
|
|
20231127,142500,18226590510,5090,5090,5110,5090,538
|
|
20231127,142400,18223851960,5110,5110,5110,5090,2070
|
|
20231127,142300,18213292740,5110,5120,5120,5100,273
|
|
20231127,142200,18211899260,5130,5110,5130,5110,35
|
|
20231127,142100,18211719830,5130,5130,5130,5130,29
|
|
20231127,142000,18211571060,5100,5120,5120,5100,233
|
|
20231127,141900,18210382180,5100,5100,5120,5100,109
|
|
20231127,141800,18209826220,5120,5120,5120,5100,134
|
|
20231127,141700,18209142170,5120,5130,5130,5100,292
|
|
20231127,141600,18207652050,5130,5140,5140,5130,259
|
|
20231127,141500,18206323070,5140,5150,5150,5130,172
|
|
20231127,141400,18205440120,5150,5150,5150,5150,133
|
|
20231127,141300,18204755170,5110,5190,5190,5110,413
|
|
20231127,141200,18202636700,5200,5190,5200,5100,3325
|
|
20231127,141100,18185462890,5190,5150,5190,5150,835
|
|
20231127,141000,18181137160,5150,5170,5170,5120,700
|
|
20231127,140900,18177523100,5170,5100,5180,5100,3537
|
|
20231127,140800,18159354120,5100,5090,5100,5090,682
|
|
20231127,140700,18155882700,5090,5090,5090,5080,74
|
|
20231127,140600,18155506540,5070,5070,5070,5070,50
|
|
20231127,140500,18155253040,5070,5070,5070,5070,94
|
|
20231127,140400,18154776460,5070,5070,5070,5070,328
|
|
20231127,140300,18153113500,5070,5080,5080,5070,632
|
|
20231127,140200,18149906360,5090,5080,5090,5070,389
|
|
20231127,140100,18147930340,5080,5080,5090,5080,139
|
|
20231127,140000,18147223920,5080,5090,5090,5080,316
|
|
20231127,135900,18145616600,5080,5070,5080,5050,610
|
|
20231127,135800,18142528160,5070,5070,5070,5060,62
|
|
20231127,135700,18142213870,5060,5070,5080,5060,54
|
|
20231127,135600,18141940210,5070,5070,5070,5050,3680
|
|
20231127,135500,18123314890,5080,5080,5080,5070,271
|
|
20231127,135400,18121939720,5090,5070,5090,5070,581
|
|
20231127,135300,18118993890,5070,5100,5100,5070,1094
|
|
20231127,135200,18113431970,5100,5120,5120,5100,189
|
|
20231127,135100,18112467930,5120,5120,5120,5090,455
|
|
20231127,135000,18110143650,5120,5130,5140,5120,393
|
|
20231127,134900,18108126550,5140,5120,5140,5120,1041
|
|
20231127,134800,18102783760,5120,5110,5120,5110,22
|
|
20231127,134700,18102671260,5100,5080,5100,5080,606
|
|
20231127,134600,18099586320,5080,5070,5080,5070,51
|
|
20231127,134500,18099327520,5070,5070,5070,5070,12
|
|
20231127,134400,18099266680,5070,5070,5080,5070,170
|
|
20231127,134300,18098404000,5070,5160,5160,5070,2274
|
|
20231127,134200,18086800340,5160,5200,5200,5160,3810
|
|
20231127,134100,18067094600,5200,5220,5220,5190,1135
|
|
20231127,134000,18061185150,5220,5150,5230,5150,14512
|
|
20231127,133900,17985796230,5150,5130,5160,5130,3999
|
|
20231127,133800,17965221480,5150,5070,5160,5070,12029
|
|
20231127,133700,17903570920,5080,5030,5080,5030,5391
|
|
20231127,133600,17876336680,5030,5030,5030,5030,63
|
|
20231127,133500,17876019790,5030,5030,5030,5030,198
|
|
20231127,133400,17875023850,5030,5030,5030,5020,608
|
|
20231127,133300,17871971120,5030,5020,5030,5020,452
|
|
20231127,133200,17869702060,5020,5020,5020,5020,34
|
|
20231127,133100,17869531380,5020,5020,5020,5010,116
|
|
20231127,133000,17868949570,5010,5000,5010,5000,139
|
|
20231127,132900,17868254390,5000,5000,5000,5000,210
|
|
20231127,132800,17867204390,5000,5000,5000,5000,161
|
|
20231127,132700,17866399390,4995,4995,4995,4995,239
|
|
20231127,132600,17865205585,4995,5000,5000,4995,578
|
|
20231127,132500,17862317315,5000,5000,5000,4995,414
|
|
20231127,132400,17860248615,5000,5000,5000,5000,56
|
|
20231127,132300,17859968615,5000,4995,5000,4995,2962
|
|
20231127,132200,17845159165,5000,4995,5000,4995,1090
|
|
20231127,132100,17839713865,4995,5000,5000,4995,2118
|
|
20231127,132000,17829125955,4995,4995,5000,4995,426
|
|
20231127,131900,17826997900,5000,5000,5040,4995,2091
|
|
20231127,131800,17816543055,5000,5000,5020,5000,1021
|
|
20231127,131700,17811431955,5000,5000,5000,5000,2903
|
|
20231127,131600,17796916955,5000,5010,5010,5000,2506
|
|
20231127,131500,17784378885,5010,5020,5020,5010,2734
|
|
20231127,131400,17770674005,5020,5010,5020,5010,762
|
|
20231127,131300,17766849175,5010,5040,5040,5010,7584
|
|
20231127,131200,17728751985,5040,5050,5050,5040,1757
|
|
20231127,131100,17719879965,5060,5060,5060,5050,347
|
|
20231127,131000,17718127435,5060,5070,5070,5060,37
|
|
20231127,130900,17717940165,5060,5070,5070,5060,335
|
|
20231127,130800,17716244965,5070,5080,5080,5070,100
|
|
20231127,130700,17715737555,5080,5060,5080,5060,260
|
|
20231127,130600,17714421285,5060,5060,5060,5060,1198
|
|
20231127,130500,17708359405,5060,5070,5070,5060,558
|
|
20231127,130400,17705530525,5070,5070,5080,5070,123
|
|
20231127,130300,17704906895,5070,5070,5070,5070,302
|
|
20231127,130200,17703375755,5070,5060,5070,5060,363
|
|
20231127,130100,17701537865,5070,5070,5070,5060,421
|
|
20231127,130000,17699403475,5070,5060,5070,5060,1145
|
|
20231127,125900,17693604575,5060,5070,5070,5060,488
|
|
20231127,125800,17691133215,5080,5070,5080,5070,520
|
|
20231127,125700,17688496535,5070,5060,5070,5050,208
|
|
20231127,125600,17687444135,5050,5070,5070,5050,639
|
|
20231127,125500,17684215335,5080,5060,5080,5060,41
|
|
20231127,125400,17684007775,5060,5050,5070,5050,259
|
|
20231127,125300,17682695495,5050,5030,5070,5030,177
|
|
20231127,125200,17681803335,5030,5060,5070,5030,1273
|
|
20231127,125100,17675376145,5070,5080,5080,5070,322
|
|
20231127,125000,17673743505,5080,5050,5090,5050,267
|
|
20231127,124900,17672385515,5050,5040,5090,5040,102
|
|
20231127,124800,17671868855,5040,5060,5060,5040,98
|
|
20231127,124700,17671373765,5050,5040,5050,5020,3950
|
|
20231127,124600,17651501405,5050,5050,5050,5040,1668
|
|
20231127,124500,17643091475,5050,5050,5050,5040,422
|
|
20231127,124400,17640960875,5050,5060,5060,5050,404
|
|
20231127,124300,17638920575,5050,5060,5060,5050,1858
|
|
20231127,124200,17629524815,5070,5070,5070,5070,170
|
|
20231127,124100,17628662915,5070,5070,5070,5060,169
|
|
20231127,124000,17627806475,5070,5070,5070,5070,169
|
|
20231127,123900,17626949645,5060,5070,5070,5060,214
|
|
20231127,123800,17625866715,5080,5050,5080,5050,81
|
|
20231127,123700,17625455895,5050,5040,5050,5040,675
|
|
20231127,123600,17622049345,5040,5080,5080,5040,1389
|
|
20231127,123500,17615037595,5080,5050,5080,5030,2403
|
|
20231127,123400,17602929265,5050,5090,5090,5050,4537
|
|
20231127,123300,17579939285,5090,5100,5100,5080,1757
|
|
20231127,123200,17570980695,5110,5120,5120,5110,1009
|
|
20231127,123100,17565823805,5110,5120,5120,5110,150
|
|
20231127,123000,17565056005,5120,5120,5120,5110,561
|
|
20231127,122900,17562187435,5120,5120,5130,5110,203
|
|
20231127,122800,17561148825,5110,5130,5130,5110,324
|
|
20231127,122700,17559491795,5130,5150,5150,5120,2183
|
|
20231127,122600,17548274385,5150,5150,5150,5140,1615
|
|
20231127,122500,17539958825,5150,5130,5160,5130,2138
|
|
20231127,122400,17528937565,5130,5120,5130,5120,1326
|
|
20231127,122300,17522141075,5140,5110,5140,5110,885
|
|
20231127,122200,17517604345,5130,5100,5170,5080,4418
|
|
20231127,122100,17495018145,5100,5070,5100,5060,2072
|
|
20231127,122000,17484485425,5070,5090,5090,5070,2445
|
|
20231127,121900,17472068025,5090,5080,5110,5080,4878
|
|
20231127,121800,17447207655,5080,5040,5100,5040,6203
|
|
20231127,121700,17415801665,5040,5000,5040,5000,5084
|
|
20231127,121600,17390255065,4995,4995,5020,4990,1152
|
|
20231127,121500,17384499135,4995,5010,5020,4995,2095
|
|
20231127,121400,17374027690,5000,5020,5030,5000,795
|
|
20231127,121300,17370044110,5020,5030,5050,5020,3041
|
|
20231127,121200,17354717040,5040,4995,5040,4995,5392
|
|
20231127,121100,17327704440,4990,4975,4995,4975,3901
|
|
20231127,121000,17308262020,4965,5010,5030,4945,20210
|
|
20231127,120900,17207313800,5030,5040,5050,5010,8129
|
|
20231127,120800,17166518700,5050,5060,5060,5030,5089
|
|
20231127,120700,17140809450,5060,5050,5060,5040,10057
|
|
20231127,120600,17090025430,5050,5090,5100,5050,11977
|
|
20231127,120500,17029399180,5080,5090,5100,5080,3504
|
|
20231127,120400,17011564610,5100,5110,5110,5080,2511
|
|
20231127,120300,16998783450,5110,5140,5160,5090,7853
|
|
20231127,120200,16958638900,5160,5190,5190,5130,4801
|
|
20231127,120100,16933891710,5190,5190,5200,5180,2394
|
|
20231127,120000,16921475930,5190,5140,5210,5130,7209
|
|
20231127,115900,16884142450,5140,5140,5150,5130,3376
|
|
20231127,115800,16866792090,5130,5110,5140,5110,2021
|
|
20231127,115700,16856433110,5110,5100,5120,5070,9223
|
|
20231127,115600,16809486440,5100,5140,5140,5100,12843
|
|
20231127,115500,16743822290,5140,5200,5210,5110,9383
|
|
20231127,115400,16695646250,5190,5240,5270,5120,33210
|
|
20231127,115300,16522653300,5240,5300,5300,5230,26273
|
|
20231127,115200,16384416370,5280,5270,5300,5270,19781
|
|
20231127,115100,16279828850,5280,5220,5280,5220,9361
|
|
20231127,115000,16230731420,5240,5250,5270,5190,18853
|
|
20231127,114900,16132058700,5240,5350,5360,5180,64832
|
|
20231127,114800,15790699490,5360,5430,5430,5350,21155
|
|
20231127,114700,15676506980,5430,5370,5430,5370,13596
|
|
20231127,114600,15602937840,5380,5450,5470,5360,33108
|
|
20231127,114500,15423977840,5440,5430,5450,5420,12716
|
|
20231127,114400,15354733150,5430,5470,5480,5420,21965
|
|
20231127,114300,15235191950,5460,5450,5480,5430,14072
|
|
20231127,114200,15158362320,5460,5430,5480,5420,18214
|
|
20231127,114100,15059479680,5430,5530,5540,5410,20959
|
|
20231127,114000,14944509980,5540,5500,5540,5500,11856
|
|
20231127,113900,14878983060,5490,5500,5500,5490,13448
|
|
20231127,113800,14805031840,5500,5480,5550,5480,26091
|
|
20231127,113700,14661362880,5500,5440,5500,5420,14525
|
|
20231127,113600,14582167020,5440,5600,5610,5410,20985
|
|
20231127,113500,14467076100,5580,5590,5600,5580,10622
|
|
20231127,113400,14407626500,5590,5600,5610,5580,15445
|
|
20231127,113300,14321148270,5590,5570,5600,5570,16321
|
|
20231127,113200,14229953120,5580,5560,5580,5540,11984
|
|
20231127,113100,14163181030,5570,5510,5570,5510,15335
|
|
20231127,113000,14078005850,5540,5520,5550,5430,50899
|
|
20231127,112900,13797750250,5520,5510,5540,5500,7422
|
|
20231127,112800,13756727180,5510,5540,5550,5490,24792
|
|
20231127,112700,13620210110,5540,5580,5580,5530,11299
|
|
20231127,112600,13557423680,5570,5570,5580,5570,5261
|
|
20231127,112500,13528079780,5570,5570,5590,5560,8038
|
|
20231127,112400,13483246220,5560,5570,5590,5560,8627
|
|
20231127,112300,13435092270,5590,5570,5590,5570,4490
|
|
20231127,112200,13410003300,5570,5580,5600,5570,10159
|
|
20231127,112100,13353214580,5600,5560,5600,5550,8907
|
|
20231127,112000,13303400430,5600,5580,5600,5530,19192
|
|
20231127,111900,13196488080,5590,5590,5600,5580,5474
|
|
20231127,111800,13165895690,5580,5560,5600,5560,13215
|
|
20231127,111700,13092112810,5580,5570,5580,5550,9101
|
|
20231127,111600,13041382620,5550,5570,5580,5540,13925
|
|
20231127,111500,12964007400,5570,5600,5610,5550,23318
|
|
20231127,111400,12834013420,5590,5600,5600,5580,7990
|
|
20231127,111300,12789313180,5590,5590,5600,5580,6585
|
|
20231127,111200,12752457110,5590,5560,5590,5560,8104
|
|
20231127,111100,12707260990,5570,5600,5610,5560,8793
|
|
20231127,111000,12658223520,5610,5610,5620,5600,8011
|
|
20231127,110900,12613295240,5610,5600,5610,5600,10123
|
|
20231127,110800,12556547490,5610,5610,5620,5600,6024
|
|
20231127,110700,12522755260,5610,5590,5610,5580,7100
|
|
20231127,110600,12482962680,5590,5610,5610,5580,7365
|
|
20231127,110500,12441726000,5590,5570,5610,5560,18704
|
|
20231127,110400,12337005600,5570,5590,5600,5560,6785
|
|
20231127,110300,12299095930,5580,5610,5610,5550,22343
|
|
20231127,110200,12174679760,5590,5580,5610,5580,4552
|
|
20231127,110100,12149206810,5580,5570,5600,5570,4808
|
|
20231127,110000,12122345590,5580,5600,5600,5570,7940
|
|
20231127,105900,12077985480,5590,5590,5600,5580,6101
|
|
20231127,105800,12043836820,5600,5590,5600,5570,7118
|
|
20231127,105700,12004025290,5580,5600,5600,5550,13155
|
|
20231127,105600,11930649130,5600,5590,5600,5560,6303
|
|
20231127,105500,11895416590,5570,5570,5600,5570,4505
|
|
20231127,105400,11870234050,5590,5600,5600,5570,4155
|
|
20231127,105300,11847041970,5570,5610,5610,5560,10733
|
|
20231127,105200,11787116000,5600,5610,5620,5600,4826
|
|
20231127,105100,11760048730,5600,5610,5620,5590,15444
|
|
20231127,105000,11673366570,5620,5610,5620,5600,9254
|
|
20231127,104900,11621450530,5600,5590,5610,5590,8797
|
|
20231127,104800,11572211180,5600,5600,5610,5590,10183
|
|
20231127,104700,11515182190,5590,5580,5600,5580,8015
|
|
20231127,104600,11470350350,5580,5580,5590,5560,7025
|
|
20231127,104500,11431125140,5580,5560,5580,5530,10440
|
|
20231127,104400,11373120550,5550,5600,5600,5550,20402
|
|
20231127,104300,11259564700,5600,5590,5600,5570,5231
|
|
20231127,104200,11230322380,5580,5590,5600,5580,3394
|
|
20231127,104100,11211342980,5600,5600,5600,5580,3525
|
|
20231127,104000,11191616840,5590,5590,5600,5570,5933
|
|
20231127,103900,11158405070,5570,5570,5590,5560,4351
|
|
20231127,103800,11134142140,5560,5590,5610,5540,12518
|
|
20231127,103700,11064327680,5610,5610,5610,5590,6861
|
|
20231127,103600,11025864970,5600,5590,5610,5590,5470
|
|
20231127,103500,10995212610,5600,5590,5600,5580,8811
|
|
20231127,103400,10945897690,5590,5590,5600,5580,11043
|
|
20231127,103300,10884204920,5590,5590,5610,5580,9869
|
|
20231127,103200,10828955720,5580,5590,5600,5580,8562
|
|
20231127,103100,10781094940,5590,5560,5600,5560,9540
|
|
20231127,103000,10727796080,5560,5580,5590,5540,6221
|
|
20231127,102900,10693115630,5580,5550,5610,5530,21050
|
|
20231127,102800,10575803390,5550,5510,5560,5510,7074
|
|
20231127,102700,10536581650,5540,5540,5550,5500,11726
|
|
20231127,102600,10471836750,5530,5530,5560,5530,6764
|
|
20231127,102500,10434270460,5550,5560,5570,5530,6493
|
|
20231127,102400,10398224310,5550,5550,5570,5530,9816
|
|
20231127,102300,10343682590,5550,5540,5550,5520,13635
|
|
20231127,102200,10268207720,5530,5620,5620,5520,16021
|
|
20231127,102100,10179125830,5600,5620,5620,5600,9989
|
|
20231127,102000,10123016620,5610,5600,5620,5600,7519
|
|
20231127,101900,10080821600,5600,5590,5620,5590,15379
|
|
20231127,101800,9994659730,5590,5610,5620,5580,11483
|
|
20231127,101700,9930383990,5600,5550,5610,5550,11350
|
|
20231127,101600,9866881580,5570,5520,5570,5490,15739
|
|
20231127,101500,9779763380,5500,5550,5560,5490,8894
|
|
20231127,101400,9730665830,5550,5530,5560,5510,14334
|
|
20231127,101300,9651270270,5510,5520,5540,5480,17191
|
|
20231127,101200,9556514410,5540,5580,5580,5520,14468
|
|
20231127,101100,9476122450,5570,5600,5630,5540,19589
|
|
20231127,101000,9367019650,5630,5600,5640,5590,8602
|
|
20231127,100900,9318736450,5590,5640,5650,5590,13738
|
|
20231127,100800,9241754860,5650,5640,5650,5620,10353
|
|
20231127,100700,9183371080,5630,5630,5640,5610,9584
|
|
20231127,100600,9129360880,5640,5620,5640,5610,9582
|
|
20231127,100500,9075352920,5620,5650,5650,5610,14369
|
|
20231127,100400,8994369820,5650,5560,5650,5540,15573
|
|
20231127,100300,8906843650,5540,5620,5650,5520,25662
|
|
20231127,100200,8763416240,5630,5640,5650,5600,14258
|
|
20231127,100100,8683246070,5630,5620,5660,5610,13643
|
|
20231127,100000,8606364970,5630,5620,5630,5610,9973
|
|
20231127,095900,8550293320,5630,5600,5660,5590,27912
|
|
20231127,095800,8392829600,5600,5520,5600,5500,20357
|
|
20231127,095700,8279377360,5510,5670,5690,5500,55124
|
|
20231127,095600,7972349460,5690,5700,5730,5590,27212
|
|
20231127,095500,7817728920,5670,5740,5740,5670,16900
|
|
20231127,095400,7721233940,5730,5650,5740,5640,20453
|
|
20231127,095300,7604512690,5650,5710,5710,5590,33501
|
|
20231127,095200,7415704710,5700,5730,5750,5700,19780
|
|
20231127,095100,7302262970,5730,5730,5750,5720,20598
|
|
20231127,095000,7184108480,5720,5770,5780,5700,20316
|
|
20231127,094900,7067471480,5780,5790,5790,5740,24737
|
|
20231127,094800,6924547060,5780,5760,5790,5750,28932
|
|
20231127,094700,6757396700,5770,5740,5770,5690,36608
|
|
20231127,094600,6547257430,5730,5770,5780,5730,25631
|
|
20231127,094500,6399549540,5780,5750,5800,5740,40431
|
|
20231127,094400,6166157240,5750,5710,5750,5690,34249
|
|
20231127,094300,5970111260,5700,5710,5710,5650,27576
|
|
20231127,094200,5813216330,5710,5780,5790,5620,52022
|
|
20231127,094100,5514989870,5780,5790,5800,5780,26375
|
|
20231127,094000,5362313910,5780,5770,5790,5760,37552
|
|
20231127,093900,5145218730,5760,5740,5780,5730,44997
|
|
20231127,093800,4886140380,5740,5700,5740,5700,35782
|
|
20231127,093700,4681576230,5710,5670,5710,5660,70839
|
|
20231127,093600,4278370420,5660,5630,5670,5620,28758
|
|
20231127,093500,4115959140,5630,5650,5660,5610,24674
|
|
20231127,093400,3976959180,5640,5610,5670,5590,43401
|
|
20231127,093300,3732302910,5630,5560,5630,5490,43465
|
|
20231127,093200,3489253940,5550,5570,5580,5480,27555
|
|
20231127,093100,3336613260,5580,5650,5670,5560,42324
|
|
20231127,093000,3099404340,5630,5610,5650,5590,65523
|
|
20231127,092900,2730809140,5610,5570,5610,5560,34139
|
|
20231127,092800,2540066460,5560,5530,5590,5520,57016
|
|
20231127,092700,2223455700,5530,5500,5540,5490,27269
|
|
20231127,092600,2073044510,5500,5470,5510,5460,19998
|
|
20231127,092500,1963189140,5470,5480,5500,5330,23381
|
|
20231127,092400,1836001140,5480,5530,5560,5480,39609
|
|
20231127,092300,1617041930,5530,5480,5540,5480,40298
|
|
20231127,092200,1395226970,5480,5490,5500,5410,28536
|
|
20231127,092100,1239167720,5480,5410,5500,5400,35578
|
|
20231127,092000,1045049660,5410,5370,5420,5340,37705
|
|
20231127,091900,842075650,5360,5330,5400,5330,48266
|
|
20231127,091800,583175990,5340,5280,5350,5280,26941
|
|
20231127,091700,440073170,5310,5310,5310,5310,0
|
|
20231127,091600,440073170,5310,5220,5310,5220,17283
|
|
20231127,091500,348760130,5240,5220,5240,5180,26234
|
|
20231127,091400,211745610,5230,5180,5250,5130,16956
|
|
20231127,091300,123189620,5160,4970,5200,4820,18772
|
|
20231127,091200,27205495,4965,4830,4965,4820,5516
|
|
20231127,091100,198215,4830,4830,4830,4830,2
|
|
20231127,091000,188555,4835,4835,4835,4835,0
|
|
20231127,090900,188555,4835,4835,4835,4835,0
|
|
20231127,090800,188555,4835,4835,4835,4835,0
|
|
20231127,090700,188555,4835,4835,4835,4835,0
|
|
20231127,090600,188555,4835,4835,4835,4835,6
|
|
20231127,090500,159545,4835,4835,4835,4835,4
|
|
20231127,090400,140205,4825,4825,4825,4825,0
|
|
20231127,090300,140205,4825,4825,4825,4825,0
|
|
20231127,090200,140205,4825,4825,4825,4825,0
|
|
20231127,090100,140205,4825,4825,4825,4825,0
|
|
20231127,090000,140205,4825,4835,4835,4825,29
|