607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,190400,272763940,5230,5230,5230,5230,1718
|
|
20241127,190300,272763940,5230,5230,5230,5230,0
|
|
20241127,190200,272763940,5230,5230,5230,5230,0
|
|
20241127,190100,272763940,5230,5230,5230,5230,0
|
|
20241127,190000,272763940,5230,5230,5230,5230,0
|
|
20241127,185900,272763940,5230,5230,5230,5230,0
|
|
20241127,185800,272763940,5230,5230,5230,5230,0
|
|
20241127,185700,272763940,5230,5230,5230,5230,0
|
|
20241127,185600,272763940,5230,5230,5230,5230,0
|
|
20241127,185500,272763940,5230,5230,5230,5230,0
|
|
20241127,185400,272763940,5230,5230,5230,5230,0
|
|
20241127,185300,272763940,5230,5230,5230,5230,0
|
|
20241127,185200,272763940,5230,5230,5230,5230,0
|
|
20241127,185100,272763940,5230,5230,5230,5230,0
|
|
20241127,185000,272763940,5230,5230,5230,5230,0
|
|
20241127,184900,272763940,5230,5230,5230,5230,0
|
|
20241127,184800,272763940,5230,5230,5230,5230,0
|
|
20241127,184700,272763940,5230,5230,5230,5230,0
|
|
20241127,184600,272763940,5230,5230,5230,5230,0
|
|
20241127,184500,272763940,5230,5230,5230,5230,0
|
|
20241127,184400,272763940,5230,5230,5230,5230,0
|
|
20241127,184300,272763940,5230,5230,5230,5230,0
|
|
20241127,184200,272763940,5230,5230,5230,5230,0
|
|
20241127,184100,272763940,5230,5230,5230,5230,0
|
|
20241127,184000,272763940,5230,5230,5230,5230,0
|
|
20241127,183900,272763940,5230,5230,5230,5230,0
|
|
20241127,183800,272763940,5230,5230,5230,5230,0
|
|
20241127,183700,272763940,5230,5230,5230,5230,0
|
|
20241127,183600,272763940,5230,5230,5230,5230,0
|
|
20241127,183500,272763940,5230,5230,5230,5230,0
|
|
20241127,183400,272763940,5230,5230,5230,5230,1718
|
|
20241127,183300,272763940,5230,5230,5230,5230,0
|
|
20241127,183200,272763940,5230,5230,5230,5230,0
|
|
20241127,183100,272763940,5230,5230,5230,5230,0
|
|
20241127,183000,272763940,5230,5230,5230,5230,0
|
|
20241127,182900,272763940,5230,5230,5230,5230,0
|
|
20241127,182800,272763940,5230,5230,5230,5230,0
|
|
20241127,182700,272763940,5230,5230,5230,5230,0
|
|
20241127,182600,272763940,5230,5230,5230,5230,0
|
|
20241127,182500,272763940,5230,5230,5230,5230,0
|
|
20241127,182400,272763940,5230,5230,5230,5230,0
|
|
20241127,182300,272763940,5230,5230,5230,5230,0
|
|
20241127,182200,272763940,5230,5230,5230,5230,0
|
|
20241127,182100,272763940,5230,5230,5230,5230,0
|
|
20241127,182000,272763940,5230,5230,5230,5230,0
|
|
20241127,181900,272763940,5230,5230,5230,5230,0
|
|
20241127,181800,272763940,5230,5230,5230,5230,0
|
|
20241127,181700,272763940,5230,5230,5230,5230,0
|
|
20241127,181600,272763940,5230,5230,5230,5230,0
|
|
20241127,181500,272763940,5230,5230,5230,5230,0
|
|
20241127,181400,272763940,5230,5230,5230,5230,0
|
|
20241127,181300,272763940,5230,5230,5230,5230,0
|
|
20241127,181200,272763940,5230,5230,5230,5230,0
|
|
20241127,181100,272763940,5230,5230,5230,5230,0
|
|
20241127,181000,272763940,5230,5230,5230,5230,0
|
|
20241127,180900,272763940,5230,5230,5230,5230,0
|
|
20241127,180800,272763940,5230,5230,5230,5230,0
|
|
20241127,180700,272763940,5230,5230,5230,5230,0
|
|
20241127,180600,272763940,5230,5230,5230,5230,0
|
|
20241127,180500,272763940,5230,5230,5230,5230,0
|
|
20241127,180400,272763940,5230,5230,5230,5230,1718
|
|
20241127,180300,272763940,5230,5230,5230,5230,0
|
|
20241127,180200,272763940,5230,5230,5230,5230,0
|
|
20241127,180100,272763940,5230,5230,5230,5230,0
|
|
20241127,180000,272763940,5230,5230,5230,5230,0
|
|
20241127,175900,272763940,5230,5230,5230,5230,0
|
|
20241127,175800,272763940,5230,5230,5230,5230,0
|
|
20241127,175700,272763940,5230,5230,5230,5230,0
|
|
20241127,175600,272763940,5230,5230,5230,5230,0
|
|
20241127,175500,272763940,5230,5230,5230,5230,0
|
|
20241127,175400,272763940,5230,5230,5230,5230,0
|
|
20241127,175300,272763940,5230,5230,5230,5230,0
|
|
20241127,175200,272763940,5230,5230,5230,5230,0
|
|
20241127,175100,272763940,5230,5230,5230,5230,0
|
|
20241127,175000,272763940,5230,5230,5230,5230,0
|
|
20241127,174900,272763940,5230,5230,5230,5230,0
|
|
20241127,174800,272763940,5230,5230,5230,5230,0
|
|
20241127,174700,272763940,5230,5230,5230,5230,0
|
|
20241127,174600,272763940,5230,5230,5230,5230,0
|
|
20241127,174500,272763940,5230,5230,5230,5230,0
|
|
20241127,174400,272763940,5230,5230,5230,5230,0
|
|
20241127,174300,272763940,5230,5230,5230,5230,0
|
|
20241127,174200,272763940,5230,5230,5230,5230,0
|
|
20241127,174100,272763940,5230,5230,5230,5230,0
|
|
20241127,174000,272763940,5230,5230,5230,5230,0
|
|
20241127,173900,272763940,5230,5230,5230,5230,0
|
|
20241127,173800,272763940,5230,5230,5230,5230,0
|
|
20241127,173700,272763940,5230,5230,5230,5230,0
|
|
20241127,173600,272763940,5230,5230,5230,5230,0
|
|
20241127,173500,272763940,5230,5230,5230,5230,0
|
|
20241127,173400,272763940,5230,5230,5230,5230,1718
|
|
20241127,173300,272763940,5230,5230,5230,5230,0
|
|
20241127,173200,272763940,5230,5230,5230,5230,0
|
|
20241127,173100,272763940,5230,5230,5230,5230,0
|
|
20241127,173000,272763940,5230,5230,5230,5230,0
|
|
20241127,172900,272763940,5230,5230,5230,5230,0
|
|
20241127,172800,272763940,5230,5230,5230,5230,0
|
|
20241127,172700,272763940,5230,5230,5230,5230,0
|
|
20241127,172600,272763940,5230,5230,5230,5230,0
|
|
20241127,172500,272763940,5230,5230,5230,5230,0
|
|
20241127,172400,272763940,5230,5230,5230,5230,0
|
|
20241127,172300,272763940,5230,5230,5230,5230,0
|
|
20241127,172200,272763940,5230,5230,5230,5230,0
|
|
20241127,172100,272763940,5230,5230,5230,5230,0
|
|
20241127,172000,272763940,5230,5230,5230,5230,0
|
|
20241127,171900,272763940,5230,5230,5230,5230,0
|
|
20241127,171800,272763940,5230,5230,5230,5230,0
|
|
20241127,171700,272763940,5230,5230,5230,5230,0
|
|
20241127,171600,272763940,5230,5230,5230,5230,0
|
|
20241127,171500,272763940,5230,5230,5230,5230,0
|
|
20241127,171400,272763940,5230,5230,5230,5230,0
|
|
20241127,171300,272763940,5230,5230,5230,5230,0
|
|
20241127,171200,272763940,5230,5230,5230,5230,0
|
|
20241127,171100,272763940,5230,5230,5230,5230,0
|
|
20241127,171000,272763940,5230,5230,5230,5230,0
|
|
20241127,170900,272763940,5230,5230,5230,5230,0
|
|
20241127,170800,272763940,5230,5230,5230,5230,0
|
|
20241127,170700,272763940,5230,5230,5230,5230,0
|
|
20241127,170600,272763940,5230,5230,5230,5230,0
|
|
20241127,170500,272763940,5230,5230,5230,5230,0
|
|
20241127,170400,272763940,5230,5230,5230,5230,1718
|
|
20241127,170300,272763940,5230,5230,5230,5230,0
|
|
20241127,170200,272763940,5230,5230,5230,5230,0
|
|
20241127,170100,272763940,5230,5230,5230,5230,0
|
|
20241127,170000,272763940,5230,5230,5230,5230,0
|
|
20241127,165900,272763940,5230,5230,5230,5230,0
|
|
20241127,165800,272763940,5230,5230,5230,5230,0
|
|
20241127,165700,272763940,5230,5230,5230,5230,0
|
|
20241127,165600,272763940,5230,5230,5230,5230,0
|
|
20241127,165500,272763940,5230,5230,5230,5230,0
|
|
20241127,165400,272763940,5230,5230,5230,5230,0
|
|
20241127,165300,272763940,5230,5230,5230,5230,0
|
|
20241127,165200,272763940,5230,5230,5230,5230,0
|
|
20241127,165100,272763940,5230,5230,5230,5230,0
|
|
20241127,165000,272763940,5230,5230,5230,5230,0
|
|
20241127,164900,272763940,5230,5230,5230,5230,0
|
|
20241127,164800,272763940,5230,5230,5230,5230,0
|
|
20241127,164700,272763940,5230,5230,5230,5230,0
|
|
20241127,164600,272763940,5230,5230,5230,5230,0
|
|
20241127,164500,272763940,5230,5230,5230,5230,0
|
|
20241127,164400,272763940,5230,5230,5230,5230,0
|
|
20241127,164300,272763940,5230,5230,5230,5230,0
|
|
20241127,164200,272763940,5230,5230,5230,5230,0
|
|
20241127,164100,272763940,5230,5230,5230,5230,0
|
|
20241127,164000,272763940,5230,5230,5230,5230,0
|
|
20241127,163900,272763940,5230,5230,5230,5230,0
|
|
20241127,163800,272763940,5230,5230,5230,5230,0
|
|
20241127,163700,272763940,5230,5230,5230,5230,0
|
|
20241127,163600,272763940,5230,5230,5230,5230,0
|
|
20241127,163500,272763940,5230,5230,5230,5230,0
|
|
20241127,163400,272763940,5230,5230,5230,5230,1718
|
|
20241127,163300,272763940,5230,5230,5230,5230,0
|
|
20241127,163200,272763940,5230,5230,5230,5230,0
|
|
20241127,163100,272763940,5230,5230,5230,5230,0
|
|
20241127,163000,272763940,5230,5230,5230,5230,0
|
|
20241127,162900,272763940,5230,5230,5230,5230,0
|
|
20241127,162800,272763940,5230,5230,5230,5230,0
|
|
20241127,162700,272763940,5230,5230,5230,5230,0
|
|
20241127,162600,272763940,5230,5230,5230,5230,0
|
|
20241127,162500,272763940,5230,5230,5230,5230,0
|
|
20241127,162400,272763940,5230,5230,5230,5230,0
|
|
20241127,162300,272763940,5230,5230,5230,5230,0
|
|
20241127,162200,272763940,5230,5230,5230,5230,0
|
|
20241127,162100,272763940,5230,5230,5230,5230,0
|
|
20241127,162000,272763940,5230,5230,5230,5230,0
|
|
20241127,161900,272763940,5230,5230,5230,5230,0
|
|
20241127,161800,272763940,5230,5230,5230,5230,0
|
|
20241127,161700,272763940,5230,5230,5230,5230,0
|
|
20241127,161600,272763940,5230,5230,5230,5230,0
|
|
20241127,161500,272763940,5230,5230,5230,5230,0
|
|
20241127,161400,272763940,5230,5230,5230,5230,0
|
|
20241127,161300,272763940,5230,5230,5230,5230,0
|
|
20241127,161200,272763940,5230,5230,5230,5230,0
|
|
20241127,161100,272763940,5230,5230,5230,5230,0
|
|
20241127,161000,272763940,5230,5230,5230,5230,0
|
|
20241127,160900,272763940,5230,5230,5230,5230,0
|
|
20241127,160800,272763940,5230,5230,5230,5230,0
|
|
20241127,160700,272763940,5230,5230,5230,5230,0
|
|
20241127,160600,272763940,5230,5230,5230,5230,0
|
|
20241127,160500,272763940,5230,5230,5230,5230,0
|
|
20241127,160400,272763940,5230,5230,5230,5230,1718
|
|
20241127,160300,272763940,5230,5230,5230,5230,0
|
|
20241127,160200,272763940,5230,5230,5230,5230,0
|
|
20241127,160100,272763940,5230,5230,5230,5230,0
|
|
20241127,160000,272763940,5230,5230,5230,5230,0
|
|
20241127,155900,272763940,5230,5230,5230,5230,0
|
|
20241127,155800,272763940,5230,5230,5230,5230,0
|
|
20241127,155700,272763940,5230,5230,5230,5230,0
|
|
20241127,155600,272763940,5230,5230,5230,5230,0
|
|
20241127,155500,272763940,5230,5230,5230,5230,0
|
|
20241127,155400,272763940,5230,5230,5230,5230,0
|
|
20241127,155300,272763940,5230,5230,5230,5230,0
|
|
20241127,155200,272763940,5230,5230,5230,5230,0
|
|
20241127,155100,272763940,5230,5230,5230,5230,0
|
|
20241127,155000,272763940,5230,5230,5230,5230,0
|
|
20241127,154900,272763940,5230,5230,5230,5230,0
|
|
20241127,154800,272763940,5230,5230,5230,5230,0
|
|
20241127,154700,272763940,5230,5230,5230,5230,0
|
|
20241127,154600,272763940,5230,5230,5230,5230,0
|
|
20241127,154500,272763940,5230,5230,5230,5230,0
|
|
20241127,154400,272763940,5230,5230,5230,5230,0
|
|
20241127,154300,272763940,5230,5230,5230,5230,0
|
|
20241127,154200,272763940,5230,5230,5230,5230,0
|
|
20241127,154100,272763940,5230,5230,5230,5230,0
|
|
20241127,154000,272763940,5230,5230,5230,5230,0
|
|
20241127,153900,272763940,5230,5230,5230,5230,0
|
|
20241127,153800,272763940,5230,5230,5230,5230,0
|
|
20241127,153700,272763940,5230,5230,5230,5230,0
|
|
20241127,153600,272763940,5230,5230,5230,5230,0
|
|
20241127,153500,272763940,5230,5230,5230,5230,0
|
|
20241127,153400,272763940,5230,5230,5230,5230,1718
|
|
20241127,153300,272763940,5230,5230,5230,5230,0
|
|
20241127,153200,272763940,5230,5230,5230,5230,0
|
|
20241127,153100,272763940,5230,5230,5230,5230,0
|
|
20241127,153000,272763940,5230,5230,5230,5230,1718
|
|
20241127,152900,263778800,5170,5170,5170,5170,0
|
|
20241127,152800,263778800,5170,5170,5170,5170,0
|
|
20241127,152700,263778800,5170,5170,5170,5170,0
|
|
20241127,152600,263778800,5170,5170,5170,5170,0
|
|
20241127,152500,263778800,5170,5170,5170,5170,0
|
|
20241127,152400,263778800,5170,5170,5170,5170,0
|
|
20241127,152300,263778800,5170,5170,5170,5170,0
|
|
20241127,152200,263778800,5170,5170,5170,5170,0
|
|
20241127,152100,263778800,5170,5170,5170,5170,0
|
|
20241127,152000,263778800,5170,5170,5170,5170,0
|
|
20241127,151900,263778800,5170,5180,5180,5160,330
|
|
20241127,151800,262075240,5170,5170,5180,5170,383
|
|
20241127,151700,260095120,5170,5170,5170,5170,10
|
|
20241127,151600,260043420,5170,5170,5170,5170,41
|
|
20241127,151500,259831450,5170,5150,5170,5150,800
|
|
20241127,151400,255703140,5160,5160,5160,5160,0
|
|
20241127,151300,255703140,5160,5160,5160,5160,0
|
|
20241127,151200,255703140,5160,5160,5160,5160,0
|
|
20241127,151100,255703140,5160,5160,5160,5160,1
|
|
20241127,151000,255697980,5150,5150,5150,5150,0
|
|
20241127,150900,255697980,5150,5150,5150,5150,0
|
|
20241127,150800,255697980,5150,5150,5150,5150,236
|
|
20241127,150700,254482580,5160,5150,5160,5150,19
|
|
20241127,150600,254384590,5160,5160,5160,5160,133
|
|
20241127,150500,253698310,5160,5160,5160,5160,104
|
|
20241127,150400,253161670,5160,5160,5160,5160,7
|
|
20241127,150300,253125550,5160,5160,5160,5160,151
|
|
20241127,150200,252346390,5190,5190,5190,5190,1
|
|
20241127,150100,252341200,5180,5180,5180,5180,0
|
|
20241127,150000,252341200,5180,5160,5180,5160,9
|
|
20241127,145900,252294740,5150,5150,5150,5150,5
|
|
20241127,145800,252268990,5160,5160,5160,5160,1
|
|
20241127,145700,252263830,5160,5160,5160,5160,0
|
|
20241127,145600,252263830,5160,5160,5160,5160,0
|
|
20241127,145500,252263830,5160,5160,5160,5160,5
|
|
20241127,145400,252238030,5160,5160,5160,5160,0
|
|
20241127,145300,252238030,5160,5160,5160,5160,0
|
|
20241127,145200,252238030,5160,5160,5160,5160,0
|
|
20241127,145100,252238030,5160,5160,5160,5160,0
|
|
20241127,145000,252238030,5160,5160,5160,5160,12
|
|
20241127,144900,252176110,5190,5190,5190,5190,1
|
|
20241127,144800,252170920,5150,5150,5150,5150,0
|
|
20241127,144700,252170920,5150,5150,5150,5150,0
|
|
20241127,144600,252170920,5150,5150,5150,5150,0
|
|
20241127,144500,252170920,5150,5150,5150,5150,0
|
|
20241127,144400,252170920,5150,5160,5160,5150,693
|
|
20241127,144300,248601190,5160,5160,5160,5160,0
|
|
20241127,144200,248601190,5160,5160,5160,5160,0
|
|
20241127,144100,248601190,5160,5160,5160,5160,0
|
|
20241127,144000,248601190,5160,5160,5160,5160,0
|
|
20241127,143900,248601190,5160,5160,5160,5160,0
|
|
20241127,143800,248601190,5160,5160,5160,5160,39
|
|
20241127,143700,248399950,5200,5180,5200,5180,10
|
|
20241127,143600,248348130,5160,5160,5160,5160,0
|
|
20241127,143500,248348130,5160,5180,5180,5160,87
|
|
20241127,143400,247899090,5200,5200,5200,5200,0
|
|
20241127,143300,247899090,5200,5200,5200,5200,5
|
|
20241127,143200,247873090,5200,5190,5200,5190,1000
|
|
20241127,143100,242678630,5190,5190,5190,5190,0
|
|
20241127,143000,242678630,5190,5190,5190,5190,0
|
|
20241127,142900,242678630,5190,5190,5190,5190,0
|
|
20241127,142800,242678630,5190,5180,5190,5180,2
|
|
20241127,142700,242668260,5180,5180,5180,5180,0
|
|
20241127,142600,242668260,5180,5180,5180,5180,0
|
|
20241127,142500,242668260,5180,5180,5180,5180,23
|
|
20241127,142400,242549120,5190,5190,5190,5190,0
|
|
20241127,142300,242549120,5190,5190,5190,5190,0
|
|
20241127,142200,242549120,5190,5190,5190,5190,0
|
|
20241127,142100,242549120,5190,5170,5190,5170,498
|
|
20241127,142000,239974420,5160,5170,5170,5160,28
|
|
20241127,141900,239829930,5130,5130,5130,5130,0
|
|
20241127,141800,239829930,5130,5130,5130,5130,0
|
|
20241127,141700,239829930,5130,5130,5130,5130,0
|
|
20241127,141600,239829930,5130,5130,5130,5130,10
|
|
20241127,141500,239778630,5170,5170,5170,5170,0
|
|
20241127,141400,239778630,5170,5170,5170,5170,0
|
|
20241127,141300,239778630,5170,5170,5170,5170,0
|
|
20241127,141200,239778630,5170,5170,5170,5130,312
|
|
20241127,141100,238176190,5130,5130,5130,5130,0
|
|
20241127,141000,238176190,5130,5140,5140,5130,1511
|
|
20241127,140900,230411630,5150,5160,5160,5150,1099
|
|
20241127,140800,224749980,5170,5170,5170,5170,0
|
|
20241127,140700,224749980,5170,5170,5170,5170,1
|
|
20241127,140600,224744810,5160,5160,5160,5160,63
|
|
20241127,140500,224419730,5190,5200,5200,5150,263
|
|
20241127,140400,223063970,5170,5170,5170,5170,20
|
|
20241127,140300,222960570,5200,5200,5200,5200,9
|
|
20241127,140200,222913770,5200,5200,5200,5200,0
|
|
20241127,140100,222913770,5200,5200,5200,5200,0
|
|
20241127,140000,222913770,5200,5200,5200,5200,0
|
|
20241127,135900,222913770,5200,5200,5200,5200,0
|
|
20241127,135800,222913770,5200,5160,5200,5160,10
|
|
20241127,135700,222862130,5200,5160,5200,5160,236
|
|
20241127,135600,221641890,5160,5200,5200,5160,502
|
|
20241127,135500,219050520,5210,5210,5210,5210,0
|
|
20241127,135400,219050520,5210,5200,5210,5190,123
|
|
20241127,135300,218410900,5170,5170,5170,5170,100
|
|
20241127,135200,217893900,5170,5180,5180,5170,220
|
|
20241127,135100,216755950,5180,5200,5200,5180,439
|
|
20241127,135000,214481000,5200,5200,5200,5200,0
|
|
20241127,134900,214481000,5200,5200,5200,5200,0
|
|
20241127,134800,214481000,5200,5210,5210,5200,69
|
|
20241127,134700,214121630,5210,5210,5210,5210,0
|
|
20241127,134600,214121630,5210,5210,5210,5210,1012
|
|
20241127,134500,208849110,5230,5230,5230,5230,0
|
|
20241127,134400,208849110,5230,5230,5230,5230,0
|
|
20241127,134300,208849110,5230,5230,5230,5230,0
|
|
20241127,134200,208849110,5230,5230,5230,5230,0
|
|
20241127,134100,208849110,5230,5220,5230,5220,4
|
|
20241127,134000,208828220,5230,5230,5230,5230,0
|
|
20241127,133900,208828220,5230,5230,5230,5230,0
|
|
20241127,133800,208828220,5230,5230,5230,5230,0
|
|
20241127,133700,208828220,5230,5230,5230,5230,0
|
|
20241127,133600,208828220,5230,5230,5230,5230,0
|
|
20241127,133500,208828220,5230,5220,5230,5220,3
|
|
20241127,133400,208812550,5230,5230,5230,5230,0
|
|
20241127,133300,208812550,5230,5230,5230,5230,0
|
|
20241127,133200,208812550,5230,5230,5230,5230,0
|
|
20241127,133100,208812550,5230,5230,5230,5230,0
|
|
20241127,133000,208812550,5230,5230,5230,5230,0
|
|
20241127,132900,208812550,5230,5230,5230,5230,0
|
|
20241127,132800,208812550,5230,5230,5230,5230,0
|
|
20241127,132700,208812550,5230,5220,5230,5220,3
|
|
20241127,132600,208796870,5190,5190,5190,5190,0
|
|
20241127,132500,208796870,5190,5190,5190,5190,2
|
|
20241127,132400,208786490,5230,5230,5230,5230,0
|
|
20241127,132300,208786490,5230,5230,5230,5230,0
|
|
20241127,132200,208786490,5230,5230,5230,5230,0
|
|
20241127,132100,208786490,5230,5230,5230,5230,0
|
|
20241127,132000,208786490,5230,5230,5240,5190,104
|
|
20241127,131900,208246290,5190,5230,5240,5190,324
|
|
20241127,131800,206558040,5230,5230,5230,5230,23
|
|
20241127,131700,206437750,5200,5210,5210,5200,800
|
|
20241127,131600,202275380,5240,5240,5240,5240,0
|
|
20241127,131500,202275380,5240,5240,5240,5240,0
|
|
20241127,131400,202275380,5240,5210,5240,5210,1184
|
|
20241127,131300,196106590,5210,5220,5220,5210,50
|
|
20241127,131200,195845870,5250,5250,5250,5250,0
|
|
20241127,131100,195845870,5250,5230,5250,5210,214
|
|
20241127,131000,194726140,5210,5230,5240,5210,346
|
|
20241127,130900,192921530,5250,5250,5250,5250,0
|
|
20241127,130800,192921530,5250,5250,5250,5250,0
|
|
20241127,130700,192921530,5250,5250,5250,5250,1
|
|
20241127,130600,192916280,5230,5230,5230,5220,1104
|
|
20241127,130500,187152870,5240,5240,5240,5240,0
|
|
20241127,130400,187152870,5240,5240,5240,5240,0
|
|
20241127,130300,187152870,5240,5240,5240,5240,0
|
|
20241127,130200,187152870,5240,5240,5240,5240,0
|
|
20241127,130100,187152870,5240,5240,5240,5240,12
|
|
20241127,130000,187089990,5230,5230,5230,5230,0
|
|
20241127,125900,187089990,5230,5230,5230,5230,0
|
|
20241127,125800,187089990,5230,5250,5250,5230,465
|
|
20241127,125700,184658020,5220,5220,5220,5220,0
|
|
20241127,125600,184658020,5220,5220,5220,5220,0
|
|
20241127,125500,184658020,5220,5220,5220,5220,0
|
|
20241127,125400,184658020,5220,5220,5220,5220,0
|
|
20241127,125300,184658020,5220,5220,5220,5220,0
|
|
20241127,125200,184658020,5220,5230,5230,5220,569
|
|
20241127,125100,181686340,5230,5230,5230,5230,1
|
|
20241127,125000,181681110,5230,5230,5230,5230,0
|
|
20241127,124900,181681110,5230,5230,5230,5230,67
|
|
20241127,124800,181330700,5260,5260,5260,5260,0
|
|
20241127,124700,181330700,5260,5260,5260,5260,0
|
|
20241127,124600,181330700,5260,5260,5260,5260,0
|
|
20241127,124500,181330700,5260,5260,5260,5260,0
|
|
20241127,124400,181330700,5260,5260,5260,5260,0
|
|
20241127,124300,181330700,5260,5260,5260,5260,0
|
|
20241127,124200,181330700,5260,5250,5260,5250,161
|
|
20241127,124100,180485440,5260,5250,5260,5250,30
|
|
20241127,124000,180327920,5230,5230,5230,5230,20
|
|
20241127,123900,180223320,5230,5230,5230,5230,300
|
|
20241127,123800,178654320,5230,5230,5230,5230,0
|
|
20241127,123700,178654320,5230,5230,5230,5230,0
|
|
20241127,123600,178654320,5230,5230,5230,5230,0
|
|
20241127,123500,178654320,5230,5230,5230,5230,1
|
|
20241127,123400,178649090,5230,5230,5230,5230,0
|
|
20241127,123300,178649090,5230,5230,5230,5230,0
|
|
20241127,123200,178649090,5230,5230,5230,5230,13
|
|
20241127,123100,178581100,5240,5240,5240,5240,1
|
|
20241127,123000,178575860,5240,5240,5240,5240,10
|
|
20241127,122900,178523460,5240,5240,5240,5240,0
|
|
20241127,122800,178523460,5240,5240,5240,5240,0
|
|
20241127,122700,178523460,5240,5240,5240,5240,0
|
|
20241127,122600,178523460,5240,5240,5240,5240,427
|
|
20241127,122500,176285980,5240,5240,5240,5240,0
|
|
20241127,122400,176285980,5240,5240,5240,5240,84
|
|
20241127,122300,175845820,5240,5250,5250,5240,18
|
|
20241127,122200,175751340,5250,5250,5250,5250,0
|
|
20241127,122100,175751340,5250,5250,5250,5250,1
|
|
20241127,122000,175746090,5250,5250,5250,5250,0
|
|
20241127,121900,175746090,5250,5250,5250,5250,0
|
|
20241127,121800,175746090,5250,5250,5250,5250,0
|
|
20241127,121700,175746090,5250,5250,5250,5250,0
|
|
20241127,121600,175746090,5250,5250,5250,5250,9
|
|
20241127,121500,175698840,5250,5250,5250,5250,5
|
|
20241127,121400,175672590,5250,5250,5250,5250,0
|
|
20241127,121300,175672590,5250,5250,5250,5250,0
|
|
20241127,121200,175672590,5250,5250,5250,5250,0
|
|
20241127,121100,175672590,5250,5250,5250,5250,1
|
|
20241127,121000,175667340,5270,5270,5270,5270,0
|
|
20241127,120900,175667340,5270,5270,5270,5270,0
|
|
20241127,120800,175667340,5270,5270,5270,5270,0
|
|
20241127,120700,175667340,5270,5270,5270,5270,0
|
|
20241127,120600,175667340,5270,5270,5270,5270,0
|
|
20241127,120500,175667340,5270,5270,5270,5270,0
|
|
20241127,120400,175667340,5270,5270,5270,5270,0
|
|
20241127,120300,175667340,5270,5270,5270,5270,0
|
|
20241127,120200,175667340,5270,5270,5270,5270,0
|
|
20241127,120100,175667340,5270,5270,5270,5270,10
|
|
20241127,120000,175614640,5280,5280,5280,5280,0
|
|
20241127,115900,175614640,5280,5280,5280,5280,0
|
|
20241127,115800,175614640,5280,5260,5280,5260,2000
|
|
20241127,115700,165077940,5220,5220,5220,5220,0
|
|
20241127,115600,165077940,5220,5220,5220,5220,0
|
|
20241127,115500,165077940,5220,5220,5220,5220,23
|
|
20241127,115400,164957880,5220,5220,5220,5220,0
|
|
20241127,115300,164957880,5220,5220,5220,5220,5
|
|
20241127,115200,164931780,5260,5250,5260,5250,300
|
|
20241127,115100,163354100,5220,5220,5220,5220,0
|
|
20241127,115000,163354100,5220,5220,5220,5220,0
|
|
20241127,114900,163354100,5220,5230,5230,5220,500
|
|
20241127,114800,160741100,5230,5240,5240,5230,1493
|
|
20241127,114700,152927620,5260,5260,5260,5260,0
|
|
20241127,114600,152927620,5260,5260,5260,5260,0
|
|
20241127,114500,152927620,5260,5260,5260,5260,3
|
|
20241127,114400,152911840,5260,5260,5260,5260,3
|
|
20241127,114300,152896060,5260,5260,5260,5260,3
|
|
20241127,114200,152880280,5260,5260,5260,5260,2
|
|
20241127,114100,152869760,5260,5260,5260,5260,3
|
|
20241127,114000,152853980,5240,5270,5270,5240,4
|
|
20241127,113900,152832930,5270,5270,5270,5270,0
|
|
20241127,113800,152832930,5270,5270,5270,5240,9
|
|
20241127,113700,152785560,5270,5270,5270,5270,3
|
|
20241127,113600,152769750,5270,5270,5270,5270,3
|
|
20241127,113500,152753940,5270,5260,5270,5260,3
|
|
20241127,113400,152738150,5270,5270,5270,5270,2
|
|
20241127,113300,152727610,5270,5270,5270,5270,0
|
|
20241127,113200,152727610,5270,5270,5270,5270,3
|
|
20241127,113100,152711800,5270,5270,5270,5270,3
|
|
20241127,113000,152695990,5270,5270,5270,5270,2
|
|
20241127,112900,152685450,5270,5270,5270,5270,3
|
|
20241127,112800,152669640,5270,5270,5270,5270,3
|
|
20241127,112700,152653830,5270,5270,5270,5270,0
|
|
20241127,112600,152653830,5270,5270,5270,5270,3
|
|
20241127,112500,152638020,5270,5270,5270,5270,2
|
|
20241127,112400,152627480,5270,5270,5270,5270,3
|
|
20241127,112300,152611670,5270,5270,5270,5270,3
|
|
20241127,112200,152595860,5270,5270,5270,5270,2
|
|
20241127,112100,152585320,5260,5260,5260,5260,14
|
|
20241127,112000,152511680,5260,5260,5260,5260,0
|
|
20241127,111900,152511680,5260,5260,5260,5260,3
|
|
20241127,111800,152495900,5260,5260,5260,5260,3
|
|
20241127,111700,152480120,5260,5260,5260,5260,602
|
|
20241127,111600,149313600,5260,5260,5260,5260,3
|
|
20241127,111500,149297820,5260,5260,5260,5260,3
|
|
20241127,111400,149282040,5260,5260,5260,5260,0
|
|
20241127,111300,149282040,5260,5260,5260,5260,2
|
|
20241127,111200,149271520,5260,5260,5260,5260,3
|
|
20241127,111100,149255740,5260,5230,5260,5230,172
|
|
20241127,111000,148356090,5260,5250,5260,5250,30
|
|
20241127,110900,148198560,5260,5260,5260,5260,2
|
|
20241127,110800,148188040,5260,5260,5260,5260,0
|
|
20241127,110700,148188040,5260,5240,5260,5240,53
|
|
20241127,110600,147910260,5260,5260,5260,5260,3
|
|
20241127,110500,147894480,5260,5260,5260,5260,2
|
|
20241127,110400,147883960,5260,5260,5260,5260,3
|
|
20241127,110300,147868180,5260,5260,5260,5260,3
|
|
20241127,110200,147852400,5260,5260,5260,5260,2
|
|
20241127,110100,147841880,5250,5250,5250,5250,1
|
|
20241127,110000,147836630,5250,5250,5250,5250,2
|
|
20241127,105900,147826130,5270,5240,5270,5240,489
|
|
20241127,105800,145263650,5270,5270,5270,5270,3
|
|
20241127,105700,145247840,5270,5250,5270,5250,14
|
|
20241127,105600,145174300,5270,5270,5270,5270,3
|
|
20241127,105500,145158490,5250,5250,5250,5250,31
|
|
20241127,105400,144995740,5270,5270,5270,5270,3
|
|
20241127,105300,144979930,5260,5260,5260,5250,669
|
|
20241127,105200,141464370,5270,5270,5270,5270,3
|
|
20241127,105100,141448560,5270,5270,5270,5270,53
|
|
20241127,105000,141169250,5270,5270,5270,5270,3
|
|
20241127,104900,141153440,5270,5270,5270,5270,2
|
|
20241127,104800,141142900,5270,5270,5270,5270,0
|
|
20241127,104700,141142900,5270,5260,5270,5260,23
|
|
20241127,104600,141021890,5270,5270,5270,5270,3
|
|
20241127,104500,141006080,5270,5270,5270,5270,252
|
|
20241127,104400,139678040,5270,5270,5270,5270,3
|
|
20241127,104300,139662230,5270,5270,5270,5270,3
|
|
20241127,104200,139646420,5260,5260,5260,5260,53
|
|
20241127,104100,139367640,5260,5270,5270,5260,4
|
|
20241127,104000,139346570,5260,5270,5270,5260,501
|
|
20241127,103900,136706310,5270,5260,5270,5260,103
|
|
20241127,103800,136163870,5260,5260,5260,5260,3
|
|
20241127,103700,136148090,5240,5260,5260,5240,6
|
|
20241127,103600,136116610,5270,5270,5270,5270,4
|
|
20241127,103500,136095530,5250,5270,5270,5250,15
|
|
20241127,103400,136016500,5270,5270,5270,5270,3
|
|
20241127,103300,136000690,5270,5270,5270,5270,3
|
|
20241127,103200,135984880,5270,5270,5270,5270,2
|
|
20241127,103100,135974340,5270,5270,5270,5270,389
|
|
20241127,103000,133924310,5220,5270,5270,5220,9
|
|
20241127,102900,133877180,5220,5260,5270,5220,355
|
|
20241127,102800,132009980,5260,5260,5260,5260,2
|
|
20241127,102700,131999460,5260,5260,5260,5260,3
|
|
20241127,102600,131983680,5260,5260,5260,5260,3
|
|
20241127,102500,131967900,5260,5260,5260,5260,8
|
|
20241127,102400,131925820,5220,5260,5260,5220,2404
|
|
20241127,102300,119359770,5250,5250,5250,5250,500
|
|
20241127,102200,116734770,5260,5260,5260,5260,3
|
|
20241127,102100,116718990,5260,5260,5260,5260,3
|
|
20241127,102000,116703210,5260,5260,5260,5260,2
|
|
20241127,101900,116692690,5260,5260,5260,5260,7
|
|
20241127,101800,116655870,5260,5260,5260,5260,104
|
|
20241127,101700,116108830,5240,5260,5260,5240,243
|
|
20241127,101600,114835450,5260,5260,5260,5260,0
|
|
20241127,101500,114835450,5260,5260,5260,5260,3
|
|
20241127,101400,114819670,5260,5260,5260,5260,4
|
|
20241127,101300,114798630,5240,5260,5260,5240,642
|
|
20241127,101200,111434440,5260,5260,5260,5260,2
|
|
20241127,101100,111423920,5260,5260,5260,5260,3
|
|
20241127,101000,111408140,5250,5250,5250,5250,1515
|
|
20241127,100900,103454390,5250,5250,5250,5250,3
|
|
20241127,100800,103438640,5250,5250,5250,5250,2
|
|
20241127,100700,103428140,5250,5250,5250,5250,8
|
|
20241127,100600,103386140,5250,5250,5250,5250,31
|
|
20241127,100500,103223390,5250,5250,5250,5250,3
|
|
20241127,100400,103207640,5240,5240,5240,5240,229
|
|
20241127,100300,102007680,5240,5240,5240,5240,0
|
|
20241127,100200,102007680,5240,5220,5240,5220,205
|
|
20241127,100100,100937490,5240,5230,5240,5220,1003
|
|
20241127,100000,95698360,5240,5240,5240,5240,7
|
|
20241127,095900,95661680,5240,5230,5240,5230,296
|
|
20241127,095800,94113530,5230,5240,5240,5230,357
|
|
20241127,095700,92246390,5230,5240,5240,5230,307
|
|
20241127,095600,90640710,5240,5240,5240,5240,6
|
|
20241127,095500,90609270,5240,5240,5240,5240,16
|
|
20241127,095400,90525430,5240,5240,5240,5240,3
|
|
20241127,095300,90509710,5250,5250,5250,5250,4
|
|
20241127,095200,90488710,5250,5250,5250,5250,2
|
|
20241127,095100,90478210,5250,5250,5250,5250,3
|
|
20241127,095000,90462460,5250,5250,5250,5250,0
|
|
20241127,094900,90462460,5250,5250,5250,5250,3
|
|
20241127,094800,90446710,5250,5250,5250,5250,2
|
|
20241127,094700,90436210,5250,5250,5250,5250,1
|
|
20241127,094600,90430960,5250,5240,5250,5240,520
|
|
20241127,094500,87701990,5240,5240,5240,5240,30
|
|
20241127,094400,87544790,5240,5220,5240,5220,11
|
|
20241127,094300,87487350,5220,5220,5220,5220,100
|
|
20241127,094200,86965350,5210,5220,5220,5210,1390
|
|
20241127,094100,79720050,5240,5230,5240,5220,672
|
|
20241127,094000,76210160,5220,5220,5220,5220,0
|
|
20241127,093900,76210160,5220,5230,5230,5220,100
|
|
20241127,093800,75688060,5250,5250,5250,5250,11
|
|
20241127,093700,75630310,5210,5220,5220,5210,628
|
|
20241127,093600,72355960,5250,5250,5250,5250,0
|
|
20241127,093500,72355960,5250,5250,5250,5250,1
|
|
20241127,093400,72350710,5250,5250,5250,5250,1
|
|
20241127,093300,72345460,5260,5230,5260,5220,365
|
|
20241127,093200,70438460,5230,5230,5230,5230,501
|
|
20241127,093100,67818230,5240,5240,5240,5240,60
|
|
20241127,093000,67503830,5240,5260,5270,5240,16
|
|
20241127,092900,67419700,5290,5290,5290,5290,0
|
|
20241127,092800,67419700,5290,5290,5290,5290,0
|
|
20241127,092700,67419700,5290,5290,5290,5290,0
|
|
20241127,092600,67419700,5290,5290,5290,5290,0
|
|
20241127,092500,67419700,5290,5270,5290,5270,1381
|
|
20241127,092400,60122080,5280,5280,5280,5280,0
|
|
20241127,092300,60122080,5280,5270,5280,5270,1000
|
|
20241127,092200,54850030,5270,5270,5270,5270,0
|
|
20241127,092100,54850030,5270,5270,5270,5270,3
|
|
20241127,092000,54834220,5270,5270,5270,5270,10
|
|
20241127,091900,54781520,5280,5280,5280,5280,1
|
|
20241127,091800,54776240,5230,5230,5230,5230,500
|
|
20241127,091700,52161240,5290,5290,5290,5290,0
|
|
20241127,091600,52161240,5290,5290,5290,5290,1
|
|
20241127,091500,52155950,5240,5240,5290,5240,209
|
|
20241127,091400,51060740,5240,5270,5270,5240,1701
|
|
20241127,091300,42107510,5290,5290,5290,5290,95
|
|
20241127,091200,41604960,5300,5300,5300,5300,0
|
|
20241127,091100,41604960,5300,5300,5300,5300,0
|
|
20241127,091000,41604960,5300,5280,5300,5270,207
|
|
20241127,090900,40513880,5270,5270,5270,5270,0
|
|
20241127,090800,40513880,5270,5270,5270,5270,1608
|
|
20241127,090700,32039720,5300,5300,5300,5300,0
|
|
20241127,090600,32039720,5300,5300,5300,5300,350
|
|
20241127,090500,30184720,5300,5300,5300,5300,350
|
|
20241127,090400,28329720,5310,5300,5310,5300,802
|
|
20241127,090300,24076290,5310,5280,5310,5280,600
|
|
20241127,090200,20899320,5280,5280,5280,5280,1
|
|
20241127,090100,20894040,5290,5270,5290,5220,1171
|
|
20241127,090000,14745460,5270,5270,5270,5270,2798
|