625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,192200,286634280,5640,5640,5640,5640,1791
|
|
20231127,192100,286634280,5640,5640,5640,5640,0
|
|
20231127,192000,286634280,5640,5640,5640,5640,0
|
|
20231127,191900,286634280,5640,5640,5640,5640,0
|
|
20231127,191800,286634280,5640,5640,5640,5640,0
|
|
20231127,191700,286634280,5640,5640,5640,5640,0
|
|
20231127,191600,286634280,5640,5640,5640,5640,0
|
|
20231127,191500,286634280,5640,5640,5640,5640,0
|
|
20231127,191400,286634280,5640,5640,5640,5640,0
|
|
20231127,191300,286634280,5640,5640,5640,5640,0
|
|
20231127,191200,286634280,5640,5640,5640,5640,0
|
|
20231127,191100,286634280,5640,5640,5640,5640,0
|
|
20231127,191000,286634280,5640,5640,5640,5640,0
|
|
20231127,190900,286634280,5640,5640,5640,5640,0
|
|
20231127,190800,286634280,5640,5640,5640,5640,0
|
|
20231127,190700,286634280,5640,5640,5640,5640,0
|
|
20231127,190600,286634280,5640,5640,5640,5640,0
|
|
20231127,190500,286634280,5640,5640,5640,5640,0
|
|
20231127,190400,286634280,5640,5640,5640,5640,0
|
|
20231127,190300,286634280,5640,5640,5640,5640,0
|
|
20231127,190200,286634280,5640,5640,5640,5640,0
|
|
20231127,190100,286634280,5640,5640,5640,5640,0
|
|
20231127,190000,286634280,5640,5640,5640,5640,0
|
|
20231127,185900,286634280,5640,5640,5640,5640,0
|
|
20231127,185800,286634280,5640,5640,5640,5640,0
|
|
20231127,185700,286634280,5640,5640,5640,5640,0
|
|
20231127,185600,286634280,5640,5640,5640,5640,0
|
|
20231127,185500,286634280,5640,5640,5640,5640,0
|
|
20231127,185400,286634280,5640,5640,5640,5640,0
|
|
20231127,185300,286634280,5640,5640,5640,5640,0
|
|
20231127,185200,286634280,5640,5640,5640,5640,1791
|
|
20231127,185100,286634280,5640,5640,5640,5640,0
|
|
20231127,185000,286634280,5640,5640,5640,5640,0
|
|
20231127,184900,286634280,5640,5640,5640,5640,0
|
|
20231127,184800,286634280,5640,5640,5640,5640,0
|
|
20231127,184700,286634280,5640,5640,5640,5640,0
|
|
20231127,184600,286634280,5640,5640,5640,5640,0
|
|
20231127,184500,286634280,5640,5640,5640,5640,0
|
|
20231127,184400,286634280,5640,5640,5640,5640,0
|
|
20231127,184300,286634280,5640,5640,5640,5640,0
|
|
20231127,184200,286634280,5640,5640,5640,5640,0
|
|
20231127,184100,286634280,5640,5640,5640,5640,0
|
|
20231127,184000,286634280,5640,5640,5640,5640,0
|
|
20231127,183900,286634280,5640,5640,5640,5640,0
|
|
20231127,183800,286634280,5640,5640,5640,5640,0
|
|
20231127,183700,286634280,5640,5640,5640,5640,0
|
|
20231127,183600,286634280,5640,5640,5640,5640,0
|
|
20231127,183500,286634280,5640,5640,5640,5640,0
|
|
20231127,183400,286634280,5640,5640,5640,5640,0
|
|
20231127,183300,286634280,5640,5640,5640,5640,0
|
|
20231127,183200,286634280,5640,5640,5640,5640,0
|
|
20231127,183100,286634280,5640,5640,5640,5640,0
|
|
20231127,183000,286634280,5640,5640,5640,5640,0
|
|
20231127,182900,286634280,5640,5640,5640,5640,0
|
|
20231127,182800,286634280,5640,5640,5640,5640,0
|
|
20231127,182700,286634280,5640,5640,5640,5640,0
|
|
20231127,182600,286634280,5640,5640,5640,5640,0
|
|
20231127,182500,286634280,5640,5640,5640,5640,0
|
|
20231127,182400,286634280,5640,5640,5640,5640,0
|
|
20231127,182300,286634280,5640,5640,5640,5640,0
|
|
20231127,182200,286634280,5640,5640,5640,5640,1791
|
|
20231127,182100,286634280,5640,5640,5640,5640,0
|
|
20231127,182000,286634280,5640,5640,5640,5640,0
|
|
20231127,181900,286634280,5640,5640,5640,5640,0
|
|
20231127,181800,286634280,5640,5640,5640,5640,0
|
|
20231127,181700,286634280,5640,5640,5640,5640,0
|
|
20231127,181600,286634280,5640,5640,5640,5640,0
|
|
20231127,181500,286634280,5640,5640,5640,5640,0
|
|
20231127,181400,286634280,5640,5640,5640,5640,0
|
|
20231127,181300,286634280,5640,5640,5640,5640,0
|
|
20231127,181200,286634280,5640,5640,5640,5640,0
|
|
20231127,181100,286634280,5640,5640,5640,5640,0
|
|
20231127,181000,286634280,5640,5640,5640,5640,0
|
|
20231127,180900,286634280,5640,5640,5640,5640,0
|
|
20231127,180800,286634280,5640,5640,5640,5640,0
|
|
20231127,180700,286634280,5640,5640,5640,5640,0
|
|
20231127,180600,286634280,5640,5640,5640,5640,0
|
|
20231127,180500,286634280,5640,5640,5640,5640,0
|
|
20231127,180400,286634280,5640,5640,5640,5640,0
|
|
20231127,180300,286634280,5640,5640,5640,5640,0
|
|
20231127,180200,286634280,5640,5640,5640,5640,0
|
|
20231127,180100,286634280,5640,5640,5640,5640,0
|
|
20231127,180000,286634280,5640,5640,5640,5640,0
|
|
20231127,175900,286634280,5640,5640,5640,5640,0
|
|
20231127,175800,286634280,5640,5640,5640,5640,0
|
|
20231127,175700,286634280,5640,5640,5640,5640,0
|
|
20231127,175600,286634280,5640,5640,5640,5640,0
|
|
20231127,175500,286634280,5640,5640,5640,5640,0
|
|
20231127,175400,286634280,5640,5640,5640,5640,0
|
|
20231127,175300,286634280,5640,5640,5640,5640,0
|
|
20231127,175200,286634280,5640,5640,5640,5640,1791
|
|
20231127,175100,286634280,5640,5640,5640,5640,0
|
|
20231127,175000,286634280,5640,5640,5640,5640,0
|
|
20231127,174900,286634280,5640,5640,5640,5640,0
|
|
20231127,174800,286634280,5640,5640,5640,5640,0
|
|
20231127,174700,286634280,5640,5640,5640,5640,0
|
|
20231127,174600,286634280,5640,5640,5640,5640,0
|
|
20231127,174500,286634280,5640,5640,5640,5640,0
|
|
20231127,174400,286634280,5640,5640,5640,5640,0
|
|
20231127,174300,286634280,5640,5640,5640,5640,0
|
|
20231127,174200,286634280,5640,5640,5640,5640,0
|
|
20231127,174100,286634280,5640,5640,5640,5640,0
|
|
20231127,174000,286634280,5640,5640,5640,5640,0
|
|
20231127,173900,286634280,5640,5640,5640,5640,0
|
|
20231127,173800,286634280,5640,5640,5640,5640,0
|
|
20231127,173700,286634280,5640,5640,5640,5640,0
|
|
20231127,173600,286634280,5640,5640,5640,5640,0
|
|
20231127,173500,286634280,5640,5640,5640,5640,0
|
|
20231127,173400,286634280,5640,5640,5640,5640,0
|
|
20231127,173300,286634280,5640,5640,5640,5640,0
|
|
20231127,173200,286634280,5640,5640,5640,5640,0
|
|
20231127,173100,286634280,5640,5640,5640,5640,0
|
|
20231127,173000,286634280,5640,5640,5640,5640,0
|
|
20231127,172900,286634280,5640,5640,5640,5640,0
|
|
20231127,172800,286634280,5640,5640,5640,5640,0
|
|
20231127,172700,286634280,5640,5640,5640,5640,0
|
|
20231127,172600,286634280,5640,5640,5640,5640,0
|
|
20231127,172500,286634280,5640,5640,5640,5640,0
|
|
20231127,172400,286634280,5640,5640,5640,5640,0
|
|
20231127,172300,286634280,5640,5640,5640,5640,0
|
|
20231127,172200,286634280,5640,5640,5640,5640,1791
|
|
20231127,172100,286634280,5640,5640,5640,5640,0
|
|
20231127,172000,286634280,5640,5640,5640,5640,0
|
|
20231127,171900,286634280,5640,5640,5640,5640,0
|
|
20231127,171800,286634280,5640,5640,5640,5640,0
|
|
20231127,171700,286634280,5640,5640,5640,5640,0
|
|
20231127,171600,286634280,5640,5640,5640,5640,0
|
|
20231127,171500,286634280,5640,5640,5640,5640,0
|
|
20231127,171400,286634280,5640,5640,5640,5640,0
|
|
20231127,171300,286634280,5640,5640,5640,5640,0
|
|
20231127,171200,286634280,5640,5640,5640,5640,0
|
|
20231127,171100,286634280,5640,5640,5640,5640,0
|
|
20231127,171000,286634280,5640,5640,5640,5640,0
|
|
20231127,170900,286634280,5640,5640,5640,5640,0
|
|
20231127,170800,286634280,5640,5640,5640,5640,0
|
|
20231127,170700,286634280,5640,5640,5640,5640,0
|
|
20231127,170600,286634280,5640,5640,5640,5640,0
|
|
20231127,170500,286634280,5640,5640,5640,5640,0
|
|
20231127,170400,286634280,5640,5640,5640,5640,0
|
|
20231127,170300,286634280,5640,5640,5640,5640,0
|
|
20231127,170200,286634280,5640,5640,5640,5640,0
|
|
20231127,170100,286634280,5640,5640,5640,5640,0
|
|
20231127,170000,286634280,5640,5640,5640,5640,0
|
|
20231127,165900,286634280,5640,5640,5640,5640,0
|
|
20231127,165800,286634280,5640,5640,5640,5640,0
|
|
20231127,165700,286634280,5640,5640,5640,5640,0
|
|
20231127,165600,286634280,5640,5640,5640,5640,0
|
|
20231127,165500,286634280,5640,5640,5640,5640,0
|
|
20231127,165400,286634280,5640,5640,5640,5640,0
|
|
20231127,165300,286634280,5640,5640,5640,5640,0
|
|
20231127,165200,286634280,5640,5640,5640,5640,1791
|
|
20231127,165100,286634280,5640,5640,5640,5640,0
|
|
20231127,165000,286634280,5640,5640,5640,5640,0
|
|
20231127,164900,286634280,5640,5640,5640,5640,0
|
|
20231127,164800,286634280,5640,5640,5640,5640,0
|
|
20231127,164700,286634280,5640,5640,5640,5640,0
|
|
20231127,164600,286634280,5640,5640,5640,5640,0
|
|
20231127,164500,286634280,5640,5640,5640,5640,0
|
|
20231127,164400,286634280,5640,5640,5640,5640,0
|
|
20231127,164300,286634280,5640,5640,5640,5640,0
|
|
20231127,164200,286634280,5640,5640,5640,5640,0
|
|
20231127,164100,286634280,5640,5640,5640,5640,0
|
|
20231127,164000,286634280,5640,5640,5640,5640,0
|
|
20231127,163900,286634280,5640,5640,5640,5640,0
|
|
20231127,163800,286634280,5640,5640,5640,5640,0
|
|
20231127,163700,286634280,5640,5640,5640,5640,0
|
|
20231127,163600,286634280,5640,5640,5640,5640,0
|
|
20231127,163500,286634280,5640,5640,5640,5640,0
|
|
20231127,163400,286634280,5640,5640,5640,5640,0
|
|
20231127,163300,286634280,5640,5640,5640,5640,0
|
|
20231127,163200,286634280,5640,5640,5640,5640,0
|
|
20231127,163100,286634280,5640,5640,5640,5640,0
|
|
20231127,163000,286634280,5640,5640,5640,5640,0
|
|
20231127,162900,286634280,5640,5640,5640,5640,0
|
|
20231127,162800,286634280,5640,5640,5640,5640,0
|
|
20231127,162700,286634280,5640,5640,5640,5640,0
|
|
20231127,162600,286634280,5640,5640,5640,5640,0
|
|
20231127,162500,286634280,5640,5640,5640,5640,0
|
|
20231127,162400,286634280,5640,5640,5640,5640,0
|
|
20231127,162300,286634280,5640,5640,5640,5640,0
|
|
20231127,162200,286634280,5640,5640,5640,5640,1791
|
|
20231127,162100,286634280,5640,5640,5640,5640,0
|
|
20231127,162000,286634280,5640,5640,5640,5640,0
|
|
20231127,161900,286634280,5640,5640,5640,5640,0
|
|
20231127,161800,286634280,5640,5640,5640,5640,0
|
|
20231127,161700,286634280,5640,5640,5640,5640,0
|
|
20231127,161600,286634280,5640,5640,5640,5640,0
|
|
20231127,161500,286634280,5640,5640,5640,5640,0
|
|
20231127,161400,286634280,5640,5640,5640,5640,0
|
|
20231127,161300,286634280,5640,5640,5640,5640,0
|
|
20231127,161200,286634280,5640,5640,5640,5640,0
|
|
20231127,161100,286634280,5640,5640,5640,5640,0
|
|
20231127,161000,286634280,5640,5640,5640,5640,0
|
|
20231127,160900,286634280,5640,5640,5640,5640,0
|
|
20231127,160800,286634280,5640,5640,5640,5640,0
|
|
20231127,160700,286634280,5640,5640,5640,5640,0
|
|
20231127,160600,286634280,5640,5640,5640,5640,0
|
|
20231127,160500,286634280,5640,5640,5640,5640,0
|
|
20231127,160400,286634280,5640,5640,5640,5640,0
|
|
20231127,160300,286634280,5640,5640,5640,5640,0
|
|
20231127,160200,286634280,5640,5640,5640,5640,0
|
|
20231127,160100,286634280,5640,5640,5640,5640,0
|
|
20231127,160000,286634280,5640,5640,5640,5640,0
|
|
20231127,155900,286634280,5640,5640,5640,5640,0
|
|
20231127,155800,286634280,5640,5640,5640,5640,0
|
|
20231127,155700,286634280,5640,5640,5640,5640,0
|
|
20231127,155600,286634280,5640,5640,5640,5640,0
|
|
20231127,155500,286634280,5640,5640,5640,5640,0
|
|
20231127,155400,286634280,5640,5640,5640,5640,0
|
|
20231127,155300,286634280,5640,5640,5640,5640,0
|
|
20231127,155200,286634280,5640,5640,5640,5640,1791
|
|
20231127,155100,286634280,5640,5640,5640,5640,0
|
|
20231127,155000,286634280,5640,5640,5640,5640,0
|
|
20231127,154900,286634280,5640,5640,5640,5640,0
|
|
20231127,154800,286634280,5640,5640,5640,5640,0
|
|
20231127,154700,286634280,5640,5640,5640,5640,0
|
|
20231127,154600,286634280,5640,5640,5640,5640,0
|
|
20231127,154500,286634280,5640,5640,5640,5640,0
|
|
20231127,154400,286634280,5640,5640,5640,5640,0
|
|
20231127,154300,286634280,5640,5640,5640,5640,0
|
|
20231127,154200,286634280,5640,5640,5640,5640,0
|
|
20231127,154100,286634280,5640,5640,5640,5640,0
|
|
20231127,154000,286634280,5640,5640,5640,5640,0
|
|
20231127,153900,286634280,5640,5640,5640,5640,0
|
|
20231127,153800,286634280,5640,5640,5640,5640,0
|
|
20231127,153700,286634280,5640,5640,5640,5640,0
|
|
20231127,153600,286634280,5640,5640,5640,5640,0
|
|
20231127,153500,286634280,5640,5640,5640,5640,0
|
|
20231127,153400,286634280,5640,5640,5640,5640,0
|
|
20231127,153300,286634280,5640,5640,5640,5640,0
|
|
20231127,153200,286634280,5640,5640,5640,5640,0
|
|
20231127,153100,286634280,5640,5640,5640,5640,0
|
|
20231127,153000,286634280,5640,5640,5640,5640,1791
|
|
20231127,152900,276533040,5640,5640,5640,5640,0
|
|
20231127,152800,276533040,5640,5640,5640,5640,0
|
|
20231127,152700,276533040,5640,5640,5640,5640,0
|
|
20231127,152600,276533040,5640,5640,5640,5640,0
|
|
20231127,152500,276533040,5640,5640,5640,5640,0
|
|
20231127,152400,276533040,5640,5640,5640,5640,0
|
|
20231127,152300,276533040,5640,5640,5640,5640,0
|
|
20231127,152200,276533040,5640,5640,5640,5640,0
|
|
20231127,152100,276533040,5640,5640,5640,5640,0
|
|
20231127,152000,276533040,5640,5640,5640,5640,0
|
|
20231127,151900,276533040,5640,5640,5640,5640,0
|
|
20231127,151800,276533040,5640,5640,5640,5640,0
|
|
20231127,151700,276533040,5640,5640,5640,5640,6
|
|
20231127,151600,276499200,5640,5640,5640,5640,108
|
|
20231127,151500,275890080,5640,5630,5640,5630,203
|
|
20231127,151400,274747160,5630,5610,5630,5610,2
|
|
20231127,151300,274735920,5600,5610,5610,5600,283
|
|
20231127,151200,273150510,5640,5640,5640,5640,7
|
|
20231127,151100,273111030,5640,5640,5640,5640,0
|
|
20231127,151000,273111030,5640,5640,5640,5640,86
|
|
20231127,150900,272625990,5650,5640,5650,5640,59
|
|
20231127,150800,272293210,5640,5640,5640,5640,25
|
|
20231127,150700,272152210,5640,5640,5640,5640,20
|
|
20231127,150600,272039410,5640,5640,5640,5640,9
|
|
20231127,150500,271988650,5640,5630,5640,5580,3029
|
|
20231127,150400,255013180,5630,5630,5630,5630,30
|
|
20231127,150300,254844280,5630,5630,5630,5630,18
|
|
20231127,150200,254742940,5600,5640,5640,5600,195
|
|
20231127,150100,253649740,5660,5660,5660,5660,0
|
|
20231127,150000,253649740,5660,5660,5660,5600,6387
|
|
20231127,145900,217825170,5660,5660,5660,5660,11
|
|
20231127,145800,217762910,5640,5670,5670,5640,6
|
|
20231127,145700,217728920,5670,5670,5670,5670,3
|
|
20231127,145600,217711910,5670,5670,5670,5670,15
|
|
20231127,145500,217626860,5670,5670,5670,5670,20
|
|
20231127,145400,217513460,5670,5670,5670,5670,7
|
|
20231127,145300,217473770,5630,5630,5630,5630,0
|
|
20231127,145200,217473770,5630,5670,5670,5630,950
|
|
20231127,145100,212121690,5670,5670,5670,5670,2
|
|
20231127,145000,212110350,5670,5670,5670,5670,10
|
|
20231127,144900,212053650,5670,5670,5670,5670,0
|
|
20231127,144800,212053650,5670,5640,5670,5640,8
|
|
20231127,144700,212008320,5640,5650,5650,5640,1000
|
|
20231127,144600,206364440,5650,5670,5670,5650,146
|
|
20231127,144500,205539420,5670,5660,5670,5660,201
|
|
20231127,144400,204401730,5680,5680,5680,5680,4
|
|
20231127,144300,204379010,5680,5680,5680,5680,9
|
|
20231127,144200,204327890,5680,5680,5680,5680,7
|
|
20231127,144100,204288130,5680,5680,5680,5680,1
|
|
20231127,144000,204282450,5660,5680,5680,5660,7
|
|
20231127,143900,204242730,5670,5680,5680,5670,5
|
|
20231127,143800,204214350,5670,5660,5670,5660,3
|
|
20231127,143700,204197350,5670,5670,5670,5670,0
|
|
20231127,143600,204197350,5670,5670,5670,5670,8
|
|
20231127,143500,204151990,5680,5680,5680,5680,0
|
|
20231127,143400,204151990,5680,5680,5680,5680,4
|
|
20231127,143300,204129270,5680,5680,5680,5680,3
|
|
20231127,143200,204112230,5680,5680,5680,5680,5
|
|
20231127,143100,204083830,5680,5680,5680,5680,0
|
|
20231127,143000,204083830,5680,5680,5680,5680,8
|
|
20231127,142900,204038390,5680,5680,5680,5680,0
|
|
20231127,142800,204038390,5680,5680,5680,5680,4
|
|
20231127,142700,204015670,5680,5680,5680,5680,2
|
|
20231127,142600,204004310,5690,5690,5690,5690,6
|
|
20231127,142500,203970170,5690,5690,5690,5690,0
|
|
20231127,142400,203970170,5690,5690,5690,5690,4
|
|
20231127,142300,203947410,5690,5690,5690,5690,3
|
|
20231127,142200,203930340,5690,5690,5690,5690,5
|
|
20231127,142100,203901890,5700,5700,5700,5700,0
|
|
20231127,142000,203901890,5700,5700,5700,5700,8
|
|
20231127,141900,203856290,5700,5700,5700,5700,0
|
|
20231127,141800,203856290,5700,5700,5700,5700,4
|
|
20231127,141700,203833490,5700,5700,5700,5700,2
|
|
20231127,141600,203822090,5700,5700,5700,5700,5
|
|
20231127,141500,203793590,5700,5700,5700,5700,0
|
|
20231127,141400,203793590,5700,5700,5700,5700,9
|
|
20231127,141300,203742290,5700,5700,5700,5700,0
|
|
20231127,141200,203742290,5700,5670,5700,5670,846
|
|
20231127,141100,198922290,5670,5670,5670,5670,183
|
|
20231127,141000,197884680,5670,5670,5670,5670,25
|
|
20231127,140900,197742930,5670,5670,5670,5670,0
|
|
20231127,140800,197742930,5670,5670,5670,5670,7
|
|
20231127,140700,197703240,5650,5660,5660,5650,1400
|
|
20231127,140600,189792630,5670,5670,5670,5670,5
|
|
20231127,140500,189764280,5670,5670,5670,5670,3
|
|
20231127,140400,189747270,5660,5670,5690,5660,191
|
|
20231127,140300,188665580,5690,5690,5690,5690,0
|
|
20231127,140200,188665580,5690,5690,5690,5690,6
|
|
20231127,140100,188631440,5690,5690,5690,5690,0
|
|
20231127,140000,188631440,5690,5680,5690,5680,242
|
|
20231127,135900,187256830,5680,5690,5690,5680,5
|
|
20231127,135800,187228400,5680,5680,5680,5680,2
|
|
20231127,135700,187217040,5680,5680,5680,5680,0
|
|
20231127,135600,187217040,5680,5680,5680,5680,8
|
|
20231127,135500,187171600,5680,5680,5680,5680,1
|
|
20231127,135400,187165920,5690,5690,5690,5690,6
|
|
20231127,135300,187131780,5690,5690,5690,5690,2
|
|
20231127,135200,187120400,5690,5690,5690,5690,5
|
|
20231127,135100,187091950,5690,5690,5690,5690,0
|
|
20231127,135000,187091950,5690,5690,5690,5690,8
|
|
20231127,134900,187046430,5690,5690,5690,5690,0
|
|
20231127,134800,187046430,5690,5660,5690,5660,405
|
|
20231127,134700,184753950,5690,5690,5690,5690,23
|
|
20231127,134600,184623080,5690,5690,5690,5690,5
|
|
20231127,134500,184594630,5660,5660,5660,5660,31
|
|
20231127,134400,184419170,5690,5690,5690,5690,7
|
|
20231127,134300,184379340,5690,5690,5690,5690,0
|
|
20231127,134200,184379340,5690,5690,5690,5690,5
|
|
20231127,134100,184350890,5690,5690,5690,5690,4
|
|
20231127,134000,184328130,5690,5660,5690,5660,235
|
|
20231127,133900,182997880,5690,5690,5690,5690,0
|
|
20231127,133800,182997880,5690,5690,5690,5690,4
|
|
20231127,133700,182975120,5690,5690,5690,5690,5
|
|
20231127,133600,182946670,5690,5690,5690,5690,2
|
|
20231127,133500,182935290,5700,5700,5700,5700,0
|
|
20231127,133400,182935290,5700,5700,5700,5700,30
|
|
20231127,133300,182764290,5700,5700,5700,5700,0
|
|
20231127,133200,182764290,5700,5700,5700,5700,5
|
|
20231127,133100,182735790,5700,5700,5700,5700,3
|
|
20231127,133000,182718690,5700,5700,5700,5700,244
|
|
20231127,132900,181327890,5700,5700,5700,5700,0
|
|
20231127,132800,181327890,5700,5700,5700,5700,101
|
|
20231127,132700,180752190,5700,5700,5700,5700,0
|
|
20231127,132600,180752190,5700,5700,5700,5700,5
|
|
20231127,132500,180723690,5700,5690,5700,5690,4
|
|
20231127,132400,180700900,5700,5700,5700,5700,5
|
|
20231127,132300,180672400,5680,5680,5680,5680,176
|
|
20231127,132200,179672720,5680,5680,5680,5680,18
|
|
20231127,132100,179570480,5680,5680,5680,5680,0
|
|
20231127,132000,179570480,5680,5680,5680,5680,5
|
|
20231127,131900,179542080,5680,5680,5680,5680,19
|
|
20231127,131800,179434160,5680,5660,5680,5660,8
|
|
20231127,131700,179388780,5680,5680,5680,5680,0
|
|
20231127,131600,179388780,5680,5700,5700,5660,57
|
|
20231127,131500,179065960,5700,5700,5700,5700,5
|
|
20231127,131400,179037460,5700,5700,5700,5700,16
|
|
20231127,131300,178946260,5680,5680,5680,5680,9
|
|
20231127,131200,178895140,5680,5680,5680,5680,0
|
|
20231127,131100,178895140,5680,5680,5680,5680,26
|
|
20231127,131000,178747460,5680,5680,5680,5680,3
|
|
20231127,130900,178730420,5660,5680,5680,5660,463
|
|
20231127,130800,176109740,5680,5680,5680,5680,14
|
|
20231127,130700,176030220,5660,5700,5700,5660,296
|
|
20231127,130600,174354020,5700,5700,5700,5700,0
|
|
20231127,130500,174354020,5700,5700,5700,5700,305
|
|
20231127,130400,172615520,5700,5700,5700,5700,2
|
|
20231127,130300,172604120,5700,5700,5700,5700,304
|
|
20231127,130200,170871320,5660,5660,5660,5660,0
|
|
20231127,130100,170871320,5660,5660,5660,5660,171
|
|
20231127,130000,169903460,5660,5660,5660,5660,10
|
|
20231127,125900,169846860,5660,5660,5660,5660,218
|
|
20231127,125800,168612980,5660,5680,5680,5650,905
|
|
20231127,125700,163490740,5660,5690,5690,5660,104
|
|
20231127,125600,162901980,5690,5690,5690,5690,0
|
|
20231127,125500,162901980,5690,5690,5690,5690,7
|
|
20231127,125400,162862150,5660,5670,5670,5660,197
|
|
20231127,125300,161746260,5700,5700,5700,5700,4
|
|
20231127,125200,161723460,5700,5700,5700,5700,3
|
|
20231127,125100,161706360,5700,5700,5700,5700,5
|
|
20231127,125000,161677860,5670,5700,5700,5670,2
|
|
20231127,124900,161666490,5700,5700,5700,5680,12
|
|
20231127,124800,161598110,5700,5700,5700,5700,3
|
|
20231127,124700,161581010,5700,5700,5700,5700,4
|
|
20231127,124600,161558210,5700,5700,5700,5700,0
|
|
20231127,124500,161558210,5700,5700,5700,5700,9
|
|
20231127,124400,161506910,5700,5700,5700,5700,0
|
|
20231127,124300,161506910,5700,5700,5700,5700,4
|
|
20231127,124200,161484110,5700,5700,5700,5700,3
|
|
20231127,124100,161467010,5700,5700,5700,5700,7
|
|
20231127,124000,161427110,5700,5700,5700,5700,0
|
|
20231127,123900,161427110,5700,5700,5700,5700,8
|
|
20231127,123800,161381510,5680,5680,5680,5680,0
|
|
20231127,123700,161381510,5680,5700,5700,5680,5
|
|
20231127,123600,161353030,5670,5670,5670,5670,16
|
|
20231127,123500,161262310,5670,5660,5670,5660,1005
|
|
20231127,123400,155573960,5660,5670,5670,5660,1318
|
|
20231127,123300,148105340,5700,5700,5700,5700,7
|
|
20231127,123200,148065440,5680,5690,5690,5680,633
|
|
20231127,123100,144469680,5710,5710,5710,5710,5
|
|
20231127,123000,144441130,5710,5690,5710,5690,27
|
|
20231127,122900,144287460,5710,5710,5710,5710,6
|
|
20231127,122800,144253200,5710,5710,5710,5710,0
|
|
20231127,122700,144253200,5710,5710,5710,5710,94
|
|
20231127,122600,143716460,5710,5710,5710,5710,0
|
|
20231127,122500,143716460,5710,5710,5710,5710,5
|
|
20231127,122400,143687910,5710,5710,5710,5710,3
|
|
20231127,122300,143670780,5710,5710,5710,5710,4
|
|
20231127,122200,143647940,5710,5710,5710,5710,0
|
|
20231127,122100,143647940,5710,5710,5710,5710,7
|
|
20231127,122000,143607970,5710,5710,5710,5710,0
|
|
20231127,121900,143607970,5710,5710,5710,5710,5
|
|
20231127,121800,143579420,5710,5690,5710,5690,22
|
|
20231127,121700,143453860,5690,5690,5690,5690,5
|
|
20231127,121600,143425410,5690,5690,5690,5690,0
|
|
20231127,121500,143425410,5690,5710,5710,5690,40
|
|
20231127,121400,143197650,5700,5700,5700,5700,7
|
|
20231127,121300,143157750,5710,5710,5710,5710,5
|
|
20231127,121200,143129200,5710,5710,5710,5710,2
|
|
20231127,121100,143117780,5710,5710,5710,5710,4
|
|
20231127,121000,143094940,5710,5710,5710,5710,0
|
|
20231127,120900,143094940,5710,5710,5710,5710,8
|
|
20231127,120800,143049260,5710,5710,5710,5710,0
|
|
20231127,120700,143049260,5710,5710,5710,5710,5
|
|
20231127,120600,143020710,5710,5710,5710,5710,2
|
|
20231127,120500,143009290,5710,5710,5710,5710,5
|
|
20231127,120400,142980740,5710,5710,5710,5710,0
|
|
20231127,120300,142980740,5710,5710,5710,5710,8
|
|
20231127,120200,142935060,5710,5710,5710,5710,0
|
|
20231127,120100,142935060,5710,5710,5710,5710,4
|
|
20231127,120000,142912220,5710,5710,5710,5710,0
|
|
20231127,115900,142912220,5710,5710,5710,5710,8
|
|
20231127,115800,142866540,5710,5710,5710,5710,0
|
|
20231127,115700,142866540,5710,5710,5710,5710,5
|
|
20231127,115600,142837990,5710,5710,5710,5710,2
|
|
20231127,115500,142826570,5710,5710,5710,5710,39
|
|
20231127,115400,142603880,5710,5710,5710,5710,0
|
|
20231127,115300,142603880,5710,5710,5710,5710,8
|
|
20231127,115200,142558200,5710,5710,5710,5710,0
|
|
20231127,115100,142558200,5710,5710,5710,5710,19
|
|
20231127,115000,142449710,5710,5710,5710,5710,3
|
|
20231127,114900,142432580,5710,5710,5710,5710,5
|
|
20231127,114800,142404030,5710,5700,5710,5700,1456
|
|
20231127,114700,134103960,5700,5700,5700,5700,6
|
|
20231127,114600,134069760,5700,5700,5700,5700,0
|
|
20231127,114500,134069760,5700,5700,5700,5700,9
|
|
20231127,114400,134018460,5700,5700,5700,5700,3
|
|
20231127,114300,134001360,5700,5700,5700,5700,5
|
|
20231127,114200,133972860,5700,5700,5700,5700,0
|
|
20231127,114100,133972860,5700,5700,5700,5700,6
|
|
20231127,114000,133938660,5700,5700,5700,5700,0
|
|
20231127,113900,133938660,5700,5700,5700,5700,5
|
|
20231127,113800,133910160,5700,5700,5700,5700,3
|
|
20231127,113700,133893060,5700,5700,5700,5700,4
|
|
20231127,113600,133870260,5700,5700,5700,5700,0
|
|
20231127,113500,133870260,5700,5700,5700,5700,9
|
|
20231127,113400,133818960,5700,5700,5700,5700,0
|
|
20231127,113300,133818960,5700,5700,5700,5700,11
|
|
20231127,113200,133756260,5700,5700,5700,5700,2
|
|
20231127,113100,133744860,5700,5700,5700,5700,4
|
|
20231127,113000,133722060,5700,5700,5700,5700,0
|
|
20231127,112900,133722060,5700,5700,5700,5700,8
|
|
20231127,112800,133676460,5700,5700,5700,5700,0
|
|
20231127,112700,133676460,5700,5700,5700,5700,4
|
|
20231127,112600,133653660,5700,5700,5700,5700,3
|
|
20231127,112500,133636560,5700,5700,5700,5700,6
|
|
20231127,112400,133602360,5700,5700,5700,5700,0
|
|
20231127,112300,133602360,5700,5700,5700,5700,7
|
|
20231127,112200,133562460,5700,5700,5700,5700,0
|
|
20231127,112100,133562460,5700,5670,5700,5670,195
|
|
20231127,112000,132456690,5710,5710,5710,5710,3
|
|
20231127,111900,132439560,5700,5700,5700,5700,8
|
|
20231127,111800,132393960,5700,5700,5700,5700,8
|
|
20231127,111700,132348360,5700,5700,5700,5670,13
|
|
20231127,111600,132274410,5700,5700,5700,5700,2
|
|
20231127,111500,132263010,5700,5680,5700,5670,724
|
|
20231127,111400,128156900,5680,5700,5700,5680,12
|
|
20231127,111300,128088580,5680,5680,5680,5680,25
|
|
20231127,111200,127946580,5710,5710,5710,5710,4
|
|
20231127,111100,127923740,5710,5710,5710,5710,0
|
|
20231127,111000,127923740,5710,5710,5710,5680,12
|
|
20231127,110900,127855340,5710,5710,5710,5710,0
|
|
20231127,110800,127855340,5710,5710,5710,5710,5
|
|
20231127,110700,127826790,5690,5710,5710,5690,486
|
|
20231127,110600,125061410,5710,5710,5710,5710,4
|
|
20231127,110500,125038570,5710,5710,5710,5710,0
|
|
20231127,110400,125038570,5710,5710,5710,5710,9
|
|
20231127,110300,124987180,5710,5710,5710,5710,0
|
|
20231127,110200,124987180,5710,5710,5710,5710,4
|
|
20231127,110100,124964340,5710,5710,5710,5710,3
|
|
20231127,110000,124947210,5710,5710,5710,5710,8
|
|
20231127,105900,124901530,5710,5710,5710,5710,0
|
|
20231127,105800,124901530,5710,5720,5720,5710,7
|
|
20231127,105700,124861510,5690,5710,5710,5690,110
|
|
20231127,105600,124235330,5720,5720,5720,5720,4
|
|
20231127,105500,124212450,5730,5730,5730,5730,3
|
|
20231127,105400,124195260,5730,5730,5730,5730,6
|
|
20231127,105300,124160880,5740,5740,5740,5740,0
|
|
20231127,105200,124160880,5740,5740,5740,5740,17
|
|
20231127,105100,124063300,5740,5740,5740,5740,0
|
|
20231127,105000,124063300,5740,5740,5740,5740,22
|
|
20231127,104900,123937020,5740,5740,5740,5740,21
|
|
20231127,104800,123816480,5740,5740,5740,5740,5
|
|
20231127,104700,123787780,5740,5740,5740,5740,0
|
|
20231127,104600,123787780,5740,5740,5740,5740,7
|
|
20231127,104500,123747600,5740,5740,5740,5740,0
|
|
20231127,104400,123747600,5740,5740,5740,5740,5
|
|
20231127,104300,123718900,5740,5740,5740,5740,2
|
|
20231127,104200,123707420,5740,5740,5740,5740,5
|
|
20231127,104100,123678720,5740,5740,5740,5740,0
|
|
20231127,104000,123678720,5740,5740,5740,5690,19
|
|
20231127,103900,123570210,5740,5740,5740,5740,0
|
|
20231127,103800,123570210,5740,5740,5740,5740,5
|
|
20231127,103700,123541510,5740,5740,5740,5740,3
|
|
20231127,103600,123524290,5700,5740,5740,5700,14
|
|
20231127,103500,123444010,5740,5740,5740,5740,0
|
|
20231127,103400,123444010,5740,5740,5740,5740,7
|
|
20231127,103300,123403830,5740,5740,5740,5740,0
|
|
20231127,103200,123403830,5740,5740,5740,5740,6
|
|
20231127,103100,123369390,5740,5740,5740,5740,3
|
|
20231127,103000,123352170,5740,5740,5740,5740,5
|
|
20231127,102900,123323470,5700,5700,5740,5700,810
|
|
20231127,102800,118692040,5700,5700,5700,5700,11
|
|
20231127,102700,118629340,5690,5690,5690,5690,5
|
|
20231127,102600,118600890,5690,5690,5690,5670,507
|
|
20231127,102500,115724850,5690,5690,5690,5690,2
|
|
20231127,102400,115713470,5690,5690,5690,5690,5
|
|
20231127,102300,115685020,5690,5690,5690,5690,1
|
|
20231127,102200,115679330,5700,5700,5700,5700,4
|
|
20231127,102100,115656530,5700,5700,5700,5700,4
|
|
20231127,102000,115633730,5700,5670,5700,5670,2
|
|
20231127,101900,115622360,5700,5700,5700,5700,20
|
|
20231127,101800,115508360,5700,5700,5700,5700,3
|
|
20231127,101700,115491260,5670,5670,5670,5670,0
|
|
20231127,101600,115491260,5670,5690,5690,5670,177
|
|
20231127,101500,114487650,5700,5700,5700,5700,2
|
|
20231127,101400,114476250,5700,5700,5700,5700,0
|
|
20231127,101300,114476250,5700,5700,5700,5700,0
|
|
20231127,101200,114476250,5700,5700,5700,5700,21
|
|
20231127,101100,114356550,5680,5680,5680,5680,20
|
|
20231127,101000,114242950,5670,5670,5670,5670,107
|
|
20231127,100900,113636260,5670,5670,5670,5670,93
|
|
20231127,100800,113108950,5670,5690,5690,5670,129
|
|
20231127,100700,112376300,5690,5690,5690,5690,0
|
|
20231127,100600,112376300,5690,5690,5690,5690,100
|
|
20231127,100500,111807300,5690,5690,5690,5690,0
|
|
20231127,100400,111807300,5690,5690,5690,5690,619
|
|
20231127,100300,108285190,5690,5690,5690,5690,0
|
|
20231127,100200,108285190,5690,5690,5690,5690,153
|
|
20231127,100100,107414620,5690,5690,5690,5690,0
|
|
20231127,100000,107414620,5690,5690,5690,5690,111
|
|
20231127,095900,106783030,5670,5680,5680,5670,601
|
|
20231127,095800,103373220,5680,5680,5680,5680,59
|
|
20231127,095700,103038100,5680,5680,5680,5680,0
|
|
20231127,095600,103038100,5680,5680,5680,5680,0
|
|
20231127,095500,103038100,5680,5680,5680,5680,129
|
|
20231127,095400,102305380,5680,5680,5680,5680,30
|
|
20231127,095300,102134980,5670,5670,5670,5670,100
|
|
20231127,095200,101567980,5680,5680,5680,5680,0
|
|
20231127,095100,101567980,5680,5680,5680,5680,1162
|
|
20231127,095000,94967820,5680,5680,5680,5680,10
|
|
20231127,094900,94911020,5690,5690,5690,5690,742
|
|
20231127,094800,90689040,5700,5700,5700,5700,0
|
|
20231127,094700,90689040,5700,5690,5700,5690,446
|
|
20231127,094600,88146860,5680,5700,5700,5680,260
|
|
20231127,094500,86668630,5700,5700,5700,5700,0
|
|
20231127,094400,86668630,5700,5700,5700,5700,0
|
|
20231127,094300,86668630,5700,5700,5700,5700,0
|
|
20231127,094200,86668630,5700,5700,5700,5700,0
|
|
20231127,094100,86668630,5700,5700,5700,5700,100
|
|
20231127,094000,86098630,5710,5710,5710,5710,0
|
|
20231127,093900,86098630,5710,5710,5710,5710,20
|
|
20231127,093800,85984430,5710,5710,5710,5710,0
|
|
20231127,093700,85984430,5710,5710,5710,5710,0
|
|
20231127,093600,85984430,5710,5700,5710,5700,141
|
|
20231127,093500,85180720,5700,5700,5700,5700,0
|
|
20231127,093400,85180720,5700,5700,5700,5700,73
|
|
20231127,093300,84764620,5700,5700,5700,5700,0
|
|
20231127,093200,84764620,5700,5700,5700,5700,196
|
|
20231127,093100,83647420,5690,5700,5700,5680,337
|
|
20231127,093000,81729980,5690,5710,5710,5690,133
|
|
20231127,092900,80972790,5710,5710,5710,5710,0
|
|
20231127,092800,80972790,5710,5710,5710,5710,1
|
|
20231127,092700,80967080,5710,5710,5710,5710,0
|
|
20231127,092600,80967080,5710,5710,5710,5710,0
|
|
20231127,092500,80967080,5710,5710,5710,5710,0
|
|
20231127,092400,80967080,5710,5710,5710,5710,5
|
|
20231127,092300,80938530,5740,5740,5740,5740,20
|
|
20231127,092200,80823730,5740,5740,5740,5740,0
|
|
20231127,092100,80823730,5740,5710,5740,5710,210
|
|
20231127,092000,79618570,5690,5690,5690,5670,210
|
|
20231127,091900,78423870,5700,5690,5700,5690,124
|
|
20231127,091800,77717090,5690,5690,5690,5690,0
|
|
20231127,091700,77717090,5690,5670,5700,5670,406
|
|
20231127,091600,75405820,5650,5650,5650,5650,47
|
|
20231127,091500,75140270,5650,5650,5650,5650,891
|
|
20231127,091400,70106120,5650,5640,5650,5640,414
|
|
20231127,091300,67771020,5640,5640,5640,5630,2030
|
|
20231127,091200,56324000,5630,5640,5650,5630,1239
|
|
20231127,091100,49335650,5650,5680,5680,5650,286
|
|
20231127,091000,47718110,5700,5700,5700,5700,0
|
|
20231127,090900,47718110,5700,5670,5700,5650,602
|
|
20231127,090800,44309690,5670,5660,5670,5660,330
|
|
20231127,090700,42441120,5670,5690,5700,5670,487
|
|
20231127,090600,39673700,5700,5700,5700,5700,491
|
|
20231127,090500,36875000,5700,5700,5710,5700,89
|
|
20231127,090400,36367690,5740,5740,5740,5740,260
|
|
20231127,090300,34875290,5740,5740,5740,5680,676
|
|
20231127,090200,31019210,5740,5810,5810,5640,2682
|
|
20231127,090100,15612800,5810,5810,5810,5810,0
|
|
20231127,090000,15612800,5810,5850,5850,5810,2669
|