636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,193300,527434470,5380,5380,5380,5380,3032
|
|
20231127,193200,527434470,5380,5380,5380,5380,0
|
|
20231127,193100,527434470,5380,5380,5380,5380,0
|
|
20231127,193000,527434470,5380,5380,5380,5380,0
|
|
20231127,192900,527434470,5380,5380,5380,5380,0
|
|
20231127,192800,527434470,5380,5380,5380,5380,0
|
|
20231127,192700,527434470,5380,5380,5380,5380,0
|
|
20231127,192600,527434470,5380,5380,5380,5380,0
|
|
20231127,192500,527434470,5380,5380,5380,5380,0
|
|
20231127,192400,527434470,5380,5380,5380,5380,0
|
|
20231127,192300,527434470,5380,5380,5380,5380,0
|
|
20231127,192200,527434470,5380,5380,5380,5380,0
|
|
20231127,192100,527434470,5380,5380,5380,5380,0
|
|
20231127,192000,527434470,5380,5380,5380,5380,0
|
|
20231127,191900,527434470,5380,5380,5380,5380,0
|
|
20231127,191800,527434470,5380,5380,5380,5380,0
|
|
20231127,191700,527434470,5380,5380,5380,5380,0
|
|
20231127,191600,527434470,5380,5380,5380,5380,0
|
|
20231127,191500,527434470,5380,5380,5380,5380,0
|
|
20231127,191400,527434470,5380,5380,5380,5380,0
|
|
20231127,191300,527434470,5380,5380,5380,5380,0
|
|
20231127,191200,527434470,5380,5380,5380,5380,0
|
|
20231127,191100,527434470,5380,5380,5380,5380,0
|
|
20231127,191000,527434470,5380,5380,5380,5380,0
|
|
20231127,190900,527434470,5380,5380,5380,5380,0
|
|
20231127,190800,527434470,5380,5380,5380,5380,0
|
|
20231127,190700,527434470,5380,5380,5380,5380,0
|
|
20231127,190600,527434470,5380,5380,5380,5380,0
|
|
20231127,190500,527434470,5380,5380,5380,5380,0
|
|
20231127,190400,527434470,5380,5380,5380,5380,0
|
|
20231127,190300,527434470,5380,5380,5380,5380,3032
|
|
20231127,190200,527434470,5380,5380,5380,5380,0
|
|
20231127,190100,527434470,5380,5380,5380,5380,0
|
|
20231127,190000,527434470,5380,5380,5380,5380,0
|
|
20231127,185900,527434470,5380,5380,5380,5380,0
|
|
20231127,185800,527434470,5380,5380,5380,5380,0
|
|
20231127,185700,527434470,5380,5380,5380,5380,0
|
|
20231127,185600,527434470,5380,5380,5380,5380,0
|
|
20231127,185500,527434470,5380,5380,5380,5380,0
|
|
20231127,185400,527434470,5380,5380,5380,5380,0
|
|
20231127,185300,527434470,5380,5380,5380,5380,0
|
|
20231127,185200,527434470,5380,5380,5380,5380,0
|
|
20231127,185100,527434470,5380,5380,5380,5380,0
|
|
20231127,185000,527434470,5380,5380,5380,5380,0
|
|
20231127,184900,527434470,5380,5380,5380,5380,0
|
|
20231127,184800,527434470,5380,5380,5380,5380,0
|
|
20231127,184700,527434470,5380,5380,5380,5380,0
|
|
20231127,184600,527434470,5380,5380,5380,5380,0
|
|
20231127,184500,527434470,5380,5380,5380,5380,0
|
|
20231127,184400,527434470,5380,5380,5380,5380,0
|
|
20231127,184300,527434470,5380,5380,5380,5380,0
|
|
20231127,184200,527434470,5380,5380,5380,5380,0
|
|
20231127,184100,527434470,5380,5380,5380,5380,0
|
|
20231127,184000,527434470,5380,5380,5380,5380,0
|
|
20231127,183900,527434470,5380,5380,5380,5380,0
|
|
20231127,183800,527434470,5380,5380,5380,5380,0
|
|
20231127,183700,527434470,5380,5380,5380,5380,0
|
|
20231127,183600,527434470,5380,5380,5380,5380,0
|
|
20231127,183500,527434470,5380,5380,5380,5380,0
|
|
20231127,183400,527434470,5380,5380,5380,5380,0
|
|
20231127,183300,527434470,5380,5380,5380,5380,3032
|
|
20231127,183200,527434470,5380,5380,5380,5380,0
|
|
20231127,183100,527434470,5380,5380,5380,5380,0
|
|
20231127,183000,527434470,5380,5380,5380,5380,0
|
|
20231127,182900,527434470,5380,5380,5380,5380,0
|
|
20231127,182800,527434470,5380,5380,5380,5380,0
|
|
20231127,182700,527434470,5380,5380,5380,5380,0
|
|
20231127,182600,527434470,5380,5380,5380,5380,0
|
|
20231127,182500,527434470,5380,5380,5380,5380,0
|
|
20231127,182400,527434470,5380,5380,5380,5380,0
|
|
20231127,182300,527434470,5380,5380,5380,5380,0
|
|
20231127,182200,527434470,5380,5380,5380,5380,0
|
|
20231127,182100,527434470,5380,5380,5380,5380,0
|
|
20231127,182000,527434470,5380,5380,5380,5380,0
|
|
20231127,181900,527434470,5380,5380,5380,5380,0
|
|
20231127,181800,527434470,5380,5380,5380,5380,0
|
|
20231127,181700,527434470,5380,5380,5380,5380,0
|
|
20231127,181600,527434470,5380,5380,5380,5380,0
|
|
20231127,181500,527434470,5380,5380,5380,5380,0
|
|
20231127,181400,527434470,5380,5380,5380,5380,0
|
|
20231127,181300,527434470,5380,5380,5380,5380,0
|
|
20231127,181200,527434470,5380,5380,5380,5380,0
|
|
20231127,181100,527434470,5380,5380,5380,5380,0
|
|
20231127,181000,527434470,5380,5380,5380,5380,0
|
|
20231127,180900,527434470,5380,5380,5380,5380,0
|
|
20231127,180800,527434470,5380,5380,5380,5380,0
|
|
20231127,180700,527434470,5380,5380,5380,5380,0
|
|
20231127,180600,527434470,5380,5380,5380,5380,0
|
|
20231127,180500,527434470,5380,5380,5380,5380,0
|
|
20231127,180400,527434470,5380,5380,5380,5380,0
|
|
20231127,180300,527434470,5380,5380,5380,5380,3032
|
|
20231127,180200,527434470,5380,5380,5380,5380,0
|
|
20231127,180100,527434470,5380,5380,5380,5380,0
|
|
20231127,180000,527434470,5380,5380,5380,5380,0
|
|
20231127,175900,527434470,5380,5380,5380,5380,0
|
|
20231127,175800,527434470,5380,5380,5380,5380,0
|
|
20231127,175700,527434470,5380,5380,5380,5380,0
|
|
20231127,175600,527434470,5380,5380,5380,5380,0
|
|
20231127,175500,527434470,5380,5380,5380,5380,0
|
|
20231127,175400,527434470,5380,5380,5380,5380,0
|
|
20231127,175300,527434470,5380,5380,5380,5380,0
|
|
20231127,175200,527434470,5380,5380,5380,5380,0
|
|
20231127,175100,527434470,5380,5380,5380,5380,0
|
|
20231127,175000,527434470,5380,5380,5380,5380,0
|
|
20231127,174900,527434470,5380,5380,5380,5380,0
|
|
20231127,174800,527434470,5380,5380,5380,5380,0
|
|
20231127,174700,527434470,5380,5380,5380,5380,0
|
|
20231127,174600,527434470,5380,5380,5380,5380,0
|
|
20231127,174500,527434470,5380,5380,5380,5380,0
|
|
20231127,174400,527434470,5380,5380,5380,5380,0
|
|
20231127,174300,527434470,5380,5380,5380,5380,0
|
|
20231127,174200,527434470,5380,5380,5380,5380,0
|
|
20231127,174100,527434470,5380,5380,5380,5380,0
|
|
20231127,174000,527434470,5380,5380,5380,5380,0
|
|
20231127,173900,527434470,5380,5380,5380,5380,0
|
|
20231127,173800,527434470,5380,5380,5380,5380,0
|
|
20231127,173700,527434470,5380,5380,5380,5380,0
|
|
20231127,173600,527434470,5380,5380,5380,5380,0
|
|
20231127,173500,527434470,5380,5380,5380,5380,0
|
|
20231127,173400,527434470,5380,5380,5380,5380,0
|
|
20231127,173300,527434470,5380,5380,5380,5380,3032
|
|
20231127,173200,527434470,5380,5380,5380,5380,0
|
|
20231127,173100,527434470,5380,5380,5380,5380,0
|
|
20231127,173000,527434470,5380,5380,5380,5380,0
|
|
20231127,172900,527434470,5380,5380,5380,5380,0
|
|
20231127,172800,527434470,5380,5380,5380,5380,0
|
|
20231127,172700,527434470,5380,5380,5380,5380,0
|
|
20231127,172600,527434470,5380,5380,5380,5380,0
|
|
20231127,172500,527434470,5380,5380,5380,5380,0
|
|
20231127,172400,527434470,5380,5380,5380,5380,0
|
|
20231127,172300,527434470,5380,5380,5380,5380,0
|
|
20231127,172200,527434470,5380,5380,5380,5380,0
|
|
20231127,172100,527434470,5380,5380,5380,5380,0
|
|
20231127,172000,527434470,5380,5380,5380,5380,0
|
|
20231127,171900,527434470,5380,5380,5380,5380,0
|
|
20231127,171800,527434470,5380,5380,5380,5380,0
|
|
20231127,171700,527434470,5380,5380,5380,5380,0
|
|
20231127,171600,527434470,5380,5380,5380,5380,0
|
|
20231127,171500,527434470,5380,5380,5380,5380,0
|
|
20231127,171400,527434470,5380,5380,5380,5380,0
|
|
20231127,171300,527434470,5380,5380,5380,5380,0
|
|
20231127,171200,527434470,5380,5380,5380,5380,0
|
|
20231127,171100,527434470,5380,5380,5380,5380,0
|
|
20231127,171000,527434470,5380,5380,5380,5380,0
|
|
20231127,170900,527434470,5380,5380,5380,5380,0
|
|
20231127,170800,527434470,5380,5380,5380,5380,0
|
|
20231127,170700,527434470,5380,5380,5380,5380,0
|
|
20231127,170600,527434470,5380,5380,5380,5380,0
|
|
20231127,170500,527434470,5380,5380,5380,5380,0
|
|
20231127,170400,527434470,5380,5380,5380,5380,0
|
|
20231127,170300,527434470,5380,5380,5380,5380,3032
|
|
20231127,170200,527434470,5380,5380,5380,5380,0
|
|
20231127,170100,527434470,5380,5380,5380,5380,0
|
|
20231127,170000,527434470,5380,5380,5380,5380,0
|
|
20231127,165900,527434470,5380,5380,5380,5380,0
|
|
20231127,165800,527434470,5380,5380,5380,5380,0
|
|
20231127,165700,527434470,5380,5380,5380,5380,0
|
|
20231127,165600,527434470,5380,5380,5380,5380,0
|
|
20231127,165500,527434470,5380,5380,5380,5380,0
|
|
20231127,165400,527434470,5380,5380,5380,5380,0
|
|
20231127,165300,527434470,5380,5380,5380,5380,0
|
|
20231127,165200,527434470,5380,5380,5380,5380,0
|
|
20231127,165100,527434470,5380,5380,5380,5380,0
|
|
20231127,165000,527434470,5380,5380,5380,5380,0
|
|
20231127,164900,527434470,5380,5380,5380,5380,0
|
|
20231127,164800,527434470,5380,5380,5380,5380,0
|
|
20231127,164700,527434470,5380,5380,5380,5380,0
|
|
20231127,164600,527434470,5380,5380,5380,5380,0
|
|
20231127,164500,527434470,5380,5380,5380,5380,0
|
|
20231127,164400,527434470,5380,5380,5380,5380,0
|
|
20231127,164300,527434470,5380,5380,5380,5380,0
|
|
20231127,164200,527434470,5380,5380,5380,5380,0
|
|
20231127,164100,527434470,5380,5380,5380,5380,0
|
|
20231127,164000,527434470,5380,5380,5380,5380,0
|
|
20231127,163900,527434470,5380,5380,5380,5380,0
|
|
20231127,163800,527434470,5380,5380,5380,5380,0
|
|
20231127,163700,527434470,5380,5380,5380,5380,0
|
|
20231127,163600,527434470,5380,5380,5380,5380,0
|
|
20231127,163500,527434470,5380,5380,5380,5380,0
|
|
20231127,163400,527434470,5380,5380,5380,5380,0
|
|
20231127,163300,527434470,5380,5380,5380,5380,3032
|
|
20231127,163200,527434470,5380,5380,5380,5380,0
|
|
20231127,163100,527434470,5380,5380,5380,5380,0
|
|
20231127,163000,527434470,5380,5380,5380,5380,0
|
|
20231127,162900,527434470,5380,5380,5380,5380,0
|
|
20231127,162800,527434470,5380,5380,5380,5380,0
|
|
20231127,162700,527434470,5380,5380,5380,5380,0
|
|
20231127,162600,527434470,5380,5380,5380,5380,0
|
|
20231127,162500,527434470,5380,5380,5380,5380,0
|
|
20231127,162400,527434470,5380,5380,5380,5380,0
|
|
20231127,162300,527434470,5380,5380,5380,5380,0
|
|
20231127,162200,527434470,5380,5380,5380,5380,0
|
|
20231127,162100,527434470,5380,5380,5380,5380,0
|
|
20231127,162000,527434470,5380,5380,5380,5380,0
|
|
20231127,161900,527434470,5380,5380,5380,5380,0
|
|
20231127,161800,527434470,5380,5380,5380,5380,0
|
|
20231127,161700,527434470,5380,5380,5380,5380,0
|
|
20231127,161600,527434470,5380,5380,5380,5380,0
|
|
20231127,161500,527434470,5380,5380,5380,5380,0
|
|
20231127,161400,527434470,5380,5380,5380,5380,0
|
|
20231127,161300,527434470,5380,5380,5380,5380,0
|
|
20231127,161200,527434470,5380,5380,5380,5380,0
|
|
20231127,161100,527434470,5380,5380,5380,5380,0
|
|
20231127,161000,527434470,5380,5380,5380,5380,0
|
|
20231127,160900,527434470,5380,5380,5380,5380,0
|
|
20231127,160800,527434470,5380,5380,5380,5380,0
|
|
20231127,160700,527434470,5380,5380,5380,5380,0
|
|
20231127,160600,527434470,5380,5380,5380,5380,0
|
|
20231127,160500,527434470,5380,5380,5380,5380,0
|
|
20231127,160400,527434470,5380,5380,5380,5380,0
|
|
20231127,160300,527434470,5380,5380,5380,5380,3032
|
|
20231127,160200,527434470,5380,5380,5380,5380,0
|
|
20231127,160100,527434470,5380,5380,5380,5380,0
|
|
20231127,160000,527434470,5380,5380,5380,5380,0
|
|
20231127,155900,527434470,5380,5380,5380,5380,0
|
|
20231127,155800,527434470,5380,5380,5380,5380,0
|
|
20231127,155700,527434470,5380,5380,5380,5380,0
|
|
20231127,155600,527434470,5380,5380,5380,5380,0
|
|
20231127,155500,527434470,5380,5380,5380,5380,0
|
|
20231127,155400,527434470,5380,5380,5380,5380,0
|
|
20231127,155300,527434470,5380,5380,5380,5380,0
|
|
20231127,155200,527434470,5380,5380,5380,5380,0
|
|
20231127,155100,527434470,5380,5380,5380,5380,0
|
|
20231127,155000,527434470,5380,5380,5380,5380,0
|
|
20231127,154900,527434470,5380,5380,5380,5380,0
|
|
20231127,154800,527434470,5380,5380,5380,5380,0
|
|
20231127,154700,527434470,5380,5380,5380,5380,0
|
|
20231127,154600,527434470,5380,5380,5380,5380,0
|
|
20231127,154500,527434470,5380,5380,5380,5380,0
|
|
20231127,154400,527434470,5380,5380,5380,5380,0
|
|
20231127,154300,527434470,5380,5380,5380,5380,0
|
|
20231127,154200,527434470,5380,5380,5380,5380,0
|
|
20231127,154100,527434470,5380,5380,5380,5380,0
|
|
20231127,154000,527434470,5380,5380,5380,5380,0
|
|
20231127,153900,527434470,5380,5380,5380,5380,0
|
|
20231127,153800,527434470,5380,5380,5380,5380,0
|
|
20231127,153700,527434470,5380,5380,5380,5380,0
|
|
20231127,153600,527434470,5380,5380,5380,5380,0
|
|
20231127,153500,527434470,5380,5380,5380,5380,0
|
|
20231127,153400,527434470,5380,5380,5380,5380,0
|
|
20231127,153300,527434470,5380,5380,5380,5380,3032
|
|
20231127,153200,527434470,5380,5380,5380,5380,0
|
|
20231127,153100,527434470,5380,5380,5380,5380,0
|
|
20231127,153000,527434470,5380,5380,5380,5380,3032
|
|
20231127,152900,511122310,5390,5390,5390,5390,0
|
|
20231127,152800,511122310,5390,5390,5390,5390,0
|
|
20231127,152700,511122310,5390,5390,5390,5390,0
|
|
20231127,152600,511122310,5390,5390,5390,5390,0
|
|
20231127,152500,511122310,5390,5390,5390,5390,0
|
|
20231127,152400,511122310,5390,5390,5390,5390,0
|
|
20231127,152300,511122310,5390,5390,5390,5390,0
|
|
20231127,152200,511122310,5390,5390,5390,5390,0
|
|
20231127,152100,511122310,5390,5390,5390,5390,0
|
|
20231127,152000,511122310,5390,5390,5390,5390,0
|
|
20231127,151900,511122310,5390,5390,5390,5390,390
|
|
20231127,151800,509020210,5400,5400,5400,5400,0
|
|
20231127,151700,509020210,5400,5400,5400,5400,1
|
|
20231127,151600,509014810,5390,5390,5390,5390,59
|
|
20231127,151500,508696800,5390,5390,5390,5390,1
|
|
20231127,151400,508691410,5400,5400,5400,5400,0
|
|
20231127,151300,508691410,5400,5400,5400,5400,0
|
|
20231127,151200,508691410,5400,5400,5400,5400,1
|
|
20231127,151100,508686010,5380,5380,5380,5380,30
|
|
20231127,151000,508524610,5380,5380,5380,5380,5
|
|
20231127,150900,508497710,5380,5380,5380,5380,0
|
|
20231127,150800,508497710,5380,5380,5380,5380,200
|
|
20231127,150700,507421710,5380,5390,5390,5380,200
|
|
20231127,150600,506345480,5390,5390,5390,5390,255
|
|
20231127,150500,504971030,5380,5380,5380,5380,0
|
|
20231127,150400,504971030,5380,5380,5380,5380,727
|
|
20231127,150300,501059770,5380,5380,5380,5380,50
|
|
20231127,150200,500790770,5380,5380,5380,5380,0
|
|
20231127,150100,500790770,5380,5380,5380,5380,2
|
|
20231127,150000,500780010,5390,5390,5390,5390,38
|
|
20231127,145900,500575190,5380,5380,5380,5380,0
|
|
20231127,145800,500575190,5380,5380,5380,5380,1623
|
|
20231127,145700,491843450,5380,5380,5380,5380,0
|
|
20231127,145600,491843450,5380,5380,5380,5380,0
|
|
20231127,145500,491843450,5380,5380,5380,5380,3
|
|
20231127,145400,491827310,5380,5380,5380,5380,1
|
|
20231127,145300,491821930,5370,5370,5370,5370,220
|
|
20231127,145200,490640530,5380,5380,5380,5380,200
|
|
20231127,145100,489564530,5370,5370,5370,5370,0
|
|
20231127,145000,489564530,5370,5380,5380,5360,2530
|
|
20231127,144900,475971470,5380,5380,5380,5380,405
|
|
20231127,144800,473792570,5390,5390,5390,5390,0
|
|
20231127,144700,473792570,5390,5390,5390,5390,0
|
|
20231127,144600,473792570,5390,5390,5390,5390,0
|
|
20231127,144500,473792570,5390,5390,5390,5390,0
|
|
20231127,144400,473792570,5390,5390,5390,5390,0
|
|
20231127,144300,473792570,5390,5390,5390,5390,0
|
|
20231127,144200,473792570,5390,5390,5390,5390,0
|
|
20231127,144100,473792570,5390,5390,5390,5390,1
|
|
20231127,144000,473787180,5390,5390,5390,5390,0
|
|
20231127,143900,473787180,5390,5390,5390,5390,0
|
|
20231127,143800,473787180,5390,5390,5390,5390,0
|
|
20231127,143700,473787180,5390,5390,5390,5390,0
|
|
20231127,143600,473787180,5390,5390,5390,5390,190
|
|
20231127,143500,472763080,5380,5380,5380,5380,0
|
|
20231127,143400,472763080,5380,5380,5380,5380,0
|
|
20231127,143300,472763080,5380,5380,5380,5380,0
|
|
20231127,143200,472763080,5380,5380,5380,5380,0
|
|
20231127,143100,472763080,5380,5380,5380,5380,600
|
|
20231127,143000,469535080,5380,5380,5380,5380,0
|
|
20231127,142900,469535080,5380,5380,5380,5380,72
|
|
20231127,142800,469147720,5390,5390,5390,5390,0
|
|
20231127,142700,469147720,5390,5390,5390,5390,1
|
|
20231127,142600,469142330,5380,5380,5380,5380,477
|
|
20231127,142500,466576070,5390,5390,5390,5390,1
|
|
20231127,142400,466570680,5380,5380,5380,5380,18
|
|
20231127,142300,466473840,5390,5390,5390,5390,0
|
|
20231127,142200,466473840,5390,5390,5390,5390,0
|
|
20231127,142100,466473840,5390,5390,5390,5390,5
|
|
20231127,142000,466446890,5390,5390,5390,5390,0
|
|
20231127,141900,466446890,5390,5390,5390,5390,1
|
|
20231127,141800,466441500,5390,5390,5390,5390,0
|
|
20231127,141700,466441500,5390,5390,5390,5390,1
|
|
20231127,141600,466436110,5390,5390,5390,5390,187
|
|
20231127,141500,465428180,5390,5390,5390,5390,1
|
|
20231127,141400,465422790,5380,5380,5380,5380,268
|
|
20231127,141300,463980950,5390,5390,5390,5390,0
|
|
20231127,141200,463980950,5390,5390,5390,5390,0
|
|
20231127,141100,463980950,5390,5390,5390,5390,0
|
|
20231127,141000,463980950,5390,5390,5390,5390,0
|
|
20231127,140900,463980950,5390,5390,5390,5390,0
|
|
20231127,140800,463980950,5390,5390,5390,5390,0
|
|
20231127,140700,463980950,5390,5390,5390,5390,0
|
|
20231127,140600,463980950,5390,5390,5390,5390,0
|
|
20231127,140500,463980950,5390,5390,5390,5390,0
|
|
20231127,140400,463980950,5390,5390,5390,5390,1
|
|
20231127,140300,463975560,5380,5380,5380,5380,0
|
|
20231127,140200,463975560,5380,5380,5380,5380,20
|
|
20231127,140100,463867960,5380,5380,5380,5380,78
|
|
20231127,140000,463448320,5400,5400,5400,5400,0
|
|
20231127,135900,463448320,5400,5400,5400,5400,1
|
|
20231127,135800,463442920,5380,5380,5380,5380,0
|
|
20231127,135700,463442920,5380,5380,5380,5380,1
|
|
20231127,135600,463437540,5400,5400,5400,5400,0
|
|
20231127,135500,463437540,5400,5400,5400,5400,0
|
|
20231127,135400,463437540,5400,5400,5400,5400,1
|
|
20231127,135300,463432140,5380,5380,5380,5380,0
|
|
20231127,135200,463432140,5380,5380,5380,5380,15
|
|
20231127,135100,463351440,5400,5400,5400,5400,0
|
|
20231127,135000,463351440,5400,5380,5400,5380,558
|
|
20231127,134900,460348880,5390,5390,5390,5390,0
|
|
20231127,134800,460348880,5390,5390,5390,5390,0
|
|
20231127,134700,460348880,5390,5390,5390,5390,30
|
|
20231127,134600,460187180,5400,5400,5400,5400,37
|
|
20231127,134500,459987380,5400,5400,5400,5400,0
|
|
20231127,134400,459987380,5400,5400,5400,5400,397
|
|
20231127,134300,457843580,5390,5390,5390,5390,0
|
|
20231127,134200,457843580,5390,5400,5400,5390,2371
|
|
20231127,134100,445053180,5410,5410,5420,5410,371
|
|
20231127,134000,443046060,5400,5400,5400,5400,0
|
|
20231127,133900,443046060,5400,5400,5400,5400,0
|
|
20231127,133800,443046060,5400,5400,5400,5400,0
|
|
20231127,133700,443046060,5400,5400,5400,5400,6
|
|
20231127,133600,443013660,5400,5410,5410,5400,86
|
|
20231127,133500,442548410,5410,5410,5410,5410,0
|
|
20231127,133400,442548410,5410,5410,5410,5410,17
|
|
20231127,133300,442456440,5410,5410,5410,5410,10
|
|
20231127,133200,442402340,5410,5410,5410,5410,0
|
|
20231127,133100,442402340,5410,5410,5410,5410,13
|
|
20231127,133000,442332010,5410,5410,5410,5410,30
|
|
20231127,132900,442169710,5410,5410,5410,5410,0
|
|
20231127,132800,442169710,5410,5410,5410,5410,0
|
|
20231127,132700,442169710,5410,5410,5410,5410,0
|
|
20231127,132600,442169710,5410,5410,5410,5410,0
|
|
20231127,132500,442169710,5410,5410,5410,5410,212
|
|
20231127,132400,441022790,5410,5410,5410,5410,35
|
|
20231127,132300,440833440,5410,5410,5410,5410,0
|
|
20231127,132200,440833440,5410,5410,5410,5410,20
|
|
20231127,132100,440725240,5410,5410,5410,5410,0
|
|
20231127,132000,440725240,5410,5410,5410,5410,0
|
|
20231127,131900,440725240,5410,5410,5410,5410,0
|
|
20231127,131800,440725240,5410,5410,5410,5410,46
|
|
20231127,131700,440476380,5410,5410,5410,5410,0
|
|
20231127,131600,440476380,5410,5410,5410,5410,36
|
|
20231127,131500,440281620,5410,5410,5410,5410,0
|
|
20231127,131400,440281620,5410,5410,5410,5410,1
|
|
20231127,131300,440276210,5390,5390,5400,5390,305
|
|
20231127,131200,438632250,5400,5400,5400,5400,6
|
|
20231127,131100,438599850,5400,5400,5400,5400,5
|
|
20231127,131000,438572850,5400,5400,5400,5400,9
|
|
20231127,130900,438524250,5410,5410,5410,5410,0
|
|
20231127,130800,438524250,5410,5410,5410,5410,1
|
|
20231127,130700,438518840,5390,5390,5390,5390,0
|
|
20231127,130600,438518840,5390,5390,5390,5390,5
|
|
20231127,130500,438491890,5390,5390,5390,5390,0
|
|
20231127,130400,438491890,5390,5420,5420,5390,15
|
|
20231127,130300,438411010,5420,5420,5420,5420,0
|
|
20231127,130200,438411010,5420,5420,5420,5420,1
|
|
20231127,130100,438405590,5420,5420,5420,5420,0
|
|
20231127,130000,438405590,5420,5420,5420,5420,2
|
|
20231127,125900,438394750,5390,5390,5390,5390,1051
|
|
20231127,125800,432729860,5390,5380,5390,5360,3018
|
|
20231127,125700,416523980,5380,5380,5380,5380,10
|
|
20231127,125600,416470180,5390,5390,5390,5390,48
|
|
20231127,125500,416211460,5390,5390,5390,5390,0
|
|
20231127,125400,416211460,5390,5390,5390,5390,1003
|
|
20231127,125300,410805290,5390,5400,5400,5390,86
|
|
20231127,125200,410341190,5410,5410,5410,5410,50
|
|
20231127,125100,410070690,5420,5420,5420,5420,0
|
|
20231127,125000,410070690,5420,5420,5420,5420,0
|
|
20231127,124900,410070690,5420,5420,5420,5420,55
|
|
20231127,124800,409772590,5380,5380,5380,5380,0
|
|
20231127,124700,409772590,5380,5380,5380,5380,0
|
|
20231127,124600,409772590,5380,5380,5380,5380,0
|
|
20231127,124500,409772590,5380,5400,5400,5380,3000
|
|
20231127,124400,393587890,5400,5400,5400,5400,35
|
|
20231127,124300,393398890,5390,5420,5420,5390,55
|
|
20231127,124200,393101540,5390,5420,5420,5390,35
|
|
20231127,124100,392912590,5420,5420,5420,5420,6
|
|
20231127,124000,392880070,5410,5410,5410,5410,10
|
|
20231127,123900,392825970,5390,5390,5390,5390,10
|
|
20231127,123800,392772070,5420,5420,5420,5420,0
|
|
20231127,123700,392772070,5420,5420,5420,5420,0
|
|
20231127,123600,392772070,5420,5420,5420,5420,0
|
|
20231127,123500,392772070,5420,5420,5420,5420,0
|
|
20231127,123400,392772070,5420,5420,5420,5420,0
|
|
20231127,123300,392772070,5420,5420,5420,5420,0
|
|
20231127,123200,392772070,5420,5420,5420,5420,61
|
|
20231127,123100,392441450,5390,5390,5390,5390,116
|
|
20231127,123000,391816210,5420,5420,5420,5420,1
|
|
20231127,122900,391810790,5390,5390,5390,5390,260
|
|
20231127,122800,390409390,5400,5400,5400,5400,94
|
|
20231127,122700,389901790,5390,5390,5390,5390,0
|
|
20231127,122600,389901790,5390,5420,5420,5390,176
|
|
20231127,122500,388951350,5420,5420,5420,5420,0
|
|
20231127,122400,388951350,5420,5420,5420,5420,0
|
|
20231127,122300,388951350,5420,5420,5420,5420,0
|
|
20231127,122200,388951350,5420,5420,5420,5420,0
|
|
20231127,122100,388951350,5420,5420,5420,5420,1
|
|
20231127,122000,388945930,5410,5410,5410,5410,0
|
|
20231127,121900,388945930,5410,5410,5410,5410,0
|
|
20231127,121800,388945930,5410,5410,5410,5410,2350
|
|
20231127,121700,376232430,5410,5410,5410,5410,21
|
|
20231127,121600,376118820,5410,5410,5410,5410,1
|
|
20231127,121500,376113410,5400,5400,5400,5400,0
|
|
20231127,121400,376113410,5400,5400,5400,5400,0
|
|
20231127,121300,376113410,5400,5400,5400,5400,0
|
|
20231127,121200,376113410,5400,5400,5400,5400,903
|
|
20231127,121100,371237210,5400,5400,5400,5400,0
|
|
20231127,121000,371237210,5400,5400,5400,5400,0
|
|
20231127,120900,371237210,5400,5400,5400,5400,0
|
|
20231127,120800,371237210,5400,5400,5400,5400,0
|
|
20231127,120700,371237210,5400,5400,5400,5400,0
|
|
20231127,120600,371237210,5400,5400,5400,5400,250
|
|
20231127,120500,369887210,5400,5400,5400,5400,106
|
|
20231127,120400,369314810,5430,5400,5430,5400,145
|
|
20231127,120300,368531780,5400,5400,5400,5400,100
|
|
20231127,120200,367991780,5400,5400,5400,5400,3
|
|
20231127,120100,367975580,5390,5390,5390,5390,200
|
|
20231127,120000,366897580,5390,5390,5390,5390,400
|
|
20231127,115900,364741580,5380,5380,5380,5380,0
|
|
20231127,115800,364741580,5380,5380,5380,5380,0
|
|
20231127,115700,364741580,5380,5380,5380,5380,21
|
|
20231127,115600,364628600,5370,5370,5370,5370,0
|
|
20231127,115500,364628600,5370,5370,5370,5370,0
|
|
20231127,115400,364628600,5370,5380,5380,5370,1916
|
|
20231127,115300,354335180,5380,5380,5380,5380,997
|
|
20231127,115200,348971320,5380,5400,5400,5380,2695
|
|
20231127,115100,334455640,5420,5420,5420,5420,0
|
|
20231127,115000,334455640,5420,5420,5420,5420,5
|
|
20231127,114900,334428540,5420,5420,5420,5420,0
|
|
20231127,114800,334428540,5420,5420,5420,5420,0
|
|
20231127,114700,334428540,5420,5420,5420,5420,7
|
|
20231127,114600,334390600,5410,5410,5410,5410,8
|
|
20231127,114500,334347320,5440,5440,5440,5440,0
|
|
20231127,114400,334347320,5440,5440,5440,5440,0
|
|
20231127,114300,334347320,5440,5440,5440,5440,0
|
|
20231127,114200,334347320,5440,5440,5440,5440,0
|
|
20231127,114100,334347320,5440,5440,5440,5440,0
|
|
20231127,114000,334347320,5440,5440,5440,5440,0
|
|
20231127,113900,334347320,5440,5440,5440,5440,0
|
|
20231127,113800,334347320,5440,5440,5440,5440,0
|
|
20231127,113700,334347320,5440,5440,5440,5440,3
|
|
20231127,113600,334331000,5440,5440,5440,5440,0
|
|
20231127,113500,334331000,5440,5440,5440,5440,0
|
|
20231127,113400,334331000,5440,5440,5440,5440,0
|
|
20231127,113300,334331000,5440,5440,5440,5440,0
|
|
20231127,113200,334331000,5440,5440,5440,5440,1955
|
|
20231127,113100,323695800,5430,5430,5430,5430,0
|
|
20231127,113000,323695800,5430,5430,5430,5430,649
|
|
20231127,112900,320171730,5430,5430,5430,5430,1
|
|
20231127,112800,320166300,5420,5420,5420,5420,0
|
|
20231127,112700,320166300,5420,5420,5420,5420,0
|
|
20231127,112600,320166300,5420,5420,5420,5420,0
|
|
20231127,112500,320166300,5420,5420,5420,5420,0
|
|
20231127,112400,320166300,5420,5420,5420,5420,0
|
|
20231127,112300,320166300,5420,5420,5420,5420,20
|
|
20231127,112200,320057900,5440,5440,5440,5440,0
|
|
20231127,112100,320057900,5440,5440,5440,5440,1
|
|
20231127,112000,320052460,5400,5400,5400,5400,0
|
|
20231127,111900,320052460,5400,5400,5400,5400,0
|
|
20231127,111800,320052460,5400,5400,5400,5400,184
|
|
20231127,111700,319058860,5410,5400,5410,5400,34
|
|
20231127,111600,318875250,5410,5420,5420,5410,601
|
|
20231127,111500,315623680,5430,5430,5430,5430,31
|
|
20231127,111400,315455350,5440,5440,5440,5440,0
|
|
20231127,111300,315455350,5440,5440,5440,5440,0
|
|
20231127,111200,315455350,5440,5440,5440,5440,0
|
|
20231127,111100,315455350,5440,5440,5440,5440,2
|
|
20231127,111000,315444470,5440,5440,5440,5440,100
|
|
20231127,110900,314900470,5440,5440,5440,5440,2
|
|
20231127,110800,314889590,5440,5440,5440,5440,3
|
|
20231127,110700,314873270,5450,5450,5450,5450,0
|
|
20231127,110600,314873270,5450,5450,5450,5450,1
|
|
20231127,110500,314867820,5420,5420,5420,5420,0
|
|
20231127,110400,314867820,5420,5420,5420,5420,178
|
|
20231127,110300,313903060,5420,5430,5430,5420,1000
|
|
20231127,110200,308483040,5420,5430,5430,5420,40
|
|
20231127,110100,308266170,5440,5450,5450,5440,10
|
|
20231127,110000,308211720,5460,5460,5460,5460,0
|
|
20231127,105900,308211720,5460,5450,5460,5450,102
|
|
20231127,105800,307654820,5430,5430,5430,5430,38
|
|
20231127,105700,307448480,5430,5430,5430,5430,0
|
|
20231127,105600,307448480,5430,5430,5430,5430,262
|
|
20231127,105500,306025820,5430,5430,5430,5430,0
|
|
20231127,105400,306025820,5430,5430,5430,5430,0
|
|
20231127,105300,306025820,5430,5430,5430,5430,10
|
|
20231127,105200,305971520,5430,5430,5430,5430,0
|
|
20231127,105100,305971520,5430,5430,5430,5430,0
|
|
20231127,105000,305971520,5430,5430,5430,5430,0
|
|
20231127,104900,305971520,5430,5430,5430,5430,0
|
|
20231127,104800,305971520,5430,5430,5430,5430,29
|
|
20231127,104700,305814050,5430,5420,5430,5420,2900
|
|
20231127,104600,290082840,5400,5400,5400,5400,1
|
|
20231127,104500,290077440,5400,5400,5400,5400,0
|
|
20231127,104400,290077440,5400,5400,5400,5400,0
|
|
20231127,104300,290077440,5400,5400,5400,5400,0
|
|
20231127,104200,290077440,5400,5400,5400,5400,0
|
|
20231127,104100,290077440,5400,5400,5400,5400,0
|
|
20231127,104000,290077440,5400,5400,5400,5400,0
|
|
20231127,103900,290077440,5400,5400,5400,5400,0
|
|
20231127,103800,290077440,5400,5400,5400,5400,2346
|
|
20231127,103700,277409040,5380,5380,5380,5380,0
|
|
20231127,103600,277409040,5380,5380,5380,5380,450
|
|
20231127,103500,274988040,5380,5380,5380,5380,0
|
|
20231127,103400,274988040,5380,5380,5380,5380,455
|
|
20231127,103300,272540140,5380,5380,5380,5380,100
|
|
20231127,103200,272002140,5380,5380,5380,5380,50
|
|
20231127,103100,271733140,5400,5400,5400,5400,500
|
|
20231127,103000,269033140,5400,5400,5400,5400,0
|
|
20231127,102900,269033140,5400,5400,5400,5400,0
|
|
20231127,102800,269033140,5400,5380,5400,5380,1003
|
|
20231127,102700,263636940,5390,5380,5390,5380,1010
|
|
20231127,102600,258203040,5380,5380,5380,5380,0
|
|
20231127,102500,258203040,5380,5380,5380,5380,1360
|
|
20231127,102400,250886240,5380,5390,5390,5380,2000
|
|
20231127,102300,240125240,5400,5400,5400,5400,0
|
|
20231127,102200,240125240,5400,5400,5400,5400,3
|
|
20231127,102100,240109040,5390,5390,5390,5390,1891
|
|
20231127,102000,229916550,5400,5390,5400,5390,120
|
|
20231127,101900,229269550,5400,5400,5400,5390,216
|
|
20231127,101800,228103530,5400,5400,5400,5400,0
|
|
20231127,101700,228103530,5400,5400,5400,5400,800
|
|
20231127,101600,223783530,5400,5400,5400,5400,0
|
|
20231127,101500,223783530,5400,5400,5400,5400,0
|
|
20231127,101400,223783530,5400,5400,5400,5400,1862
|
|
20231127,101300,213728730,5400,5390,5400,5390,2310
|
|
20231127,101200,201254770,5400,5400,5400,5400,1
|
|
20231127,101100,201249370,5400,5400,5400,5400,34
|
|
20231127,101000,201065770,5390,5390,5390,5390,88
|
|
20231127,100900,200591450,5400,5400,5400,5400,20
|
|
20231127,100800,200483450,5390,5390,5390,5390,1010
|
|
20231127,100700,195039550,5400,5400,5400,5400,8
|
|
20231127,100600,194996350,5400,5400,5400,5400,619
|
|
20231127,100500,191653750,5410,5420,5420,5410,51
|
|
20231127,100400,191377830,5410,5410,5410,5410,1506
|
|
20231127,100300,183230370,5410,5410,5410,5410,685
|
|
20231127,100200,179524520,5400,5410,5410,5400,375
|
|
20231127,100100,177499510,5400,5400,5410,5400,3100
|
|
20231127,100000,160749510,5410,5410,5410,5410,808
|
|
20231127,095900,156378230,5420,5420,5420,5410,2216
|
|
20231127,095800,144387510,5410,5410,5410,5410,529
|
|
20231127,095700,141525620,5410,5420,5430,5410,2215
|
|
20231127,095600,129521800,5430,5430,5430,5430,720
|
|
20231127,095500,125612200,5430,5430,5430,5430,0
|
|
20231127,095400,125612200,5430,5430,5430,5430,2000
|
|
20231127,095300,114752200,5440,5430,5440,5430,1531
|
|
20231127,095200,106438860,5440,5450,5450,5440,1036
|
|
20231127,095100,100802820,5460,5460,5460,5460,0
|
|
20231127,095000,100802820,5460,5460,5460,5460,2
|
|
20231127,094900,100791900,5460,5460,5460,5460,1
|
|
20231127,094800,100786440,5450,5450,5450,5450,0
|
|
20231127,094700,100786440,5450,5430,5450,5430,1000
|
|
20231127,094600,95354440,5430,5430,5430,5430,73
|
|
20231127,094500,94958050,5450,5450,5450,5450,0
|
|
20231127,094400,94958050,5450,5450,5450,5450,0
|
|
20231127,094300,94958050,5450,5440,5450,5440,736
|
|
20231127,094200,90953960,5450,5450,5450,5450,3
|
|
20231127,094100,90937610,5440,5440,5440,5440,347
|
|
20231127,094000,89049930,5450,5450,5460,5450,1027
|
|
20231127,093900,83452760,5460,5480,5480,5460,1253
|
|
20231127,093800,76599940,5480,5470,5480,5470,39
|
|
20231127,093700,76386600,5470,5470,5470,5470,34
|
|
20231127,093600,76200620,5460,5470,5470,5460,81
|
|
20231127,093500,75757960,5470,5470,5470,5470,32
|
|
20231127,093400,75582920,5470,5470,5470,5470,1
|
|
20231127,093300,75577450,5460,5460,5460,5460,0
|
|
20231127,093200,75577450,5460,5460,5460,5460,0
|
|
20231127,093100,75577450,5460,5460,5460,5460,0
|
|
20231127,093000,75577450,5460,5460,5460,5460,2890
|
|
20231127,092900,59798050,5460,5460,5460,5460,1
|
|
20231127,092800,59792590,5450,5450,5450,5450,0
|
|
20231127,092700,59792590,5450,5450,5450,5450,10
|
|
20231127,092600,59738090,5450,5450,5450,5450,0
|
|
20231127,092500,59738090,5450,5450,5450,5450,73
|
|
20231127,092400,59340240,5450,5450,5450,5450,73
|
|
20231127,092300,58942390,5450,5460,5460,5450,117
|
|
20231127,092200,58304300,5460,5490,5490,5460,720
|
|
20231127,092100,54373070,5460,5470,5470,5460,73
|
|
20231127,092000,53974120,5460,5460,5460,5460,98
|
|
20231127,091900,53439040,5460,5460,5460,5460,73
|
|
20231127,091800,53040460,5460,5460,5460,5460,73
|
|
20231127,091700,52641880,5490,5470,5490,5460,74
|
|
20231127,091600,52237470,5470,5470,5470,5470,73
|
|
20231127,091500,51838160,5470,5490,5490,5470,324
|
|
20231127,091400,50060860,5490,5470,5490,5460,563
|
|
20231127,091300,46981960,5470,5480,5480,5470,174
|
|
20231127,091200,46029170,5480,5480,5480,5480,1190
|
|
20231127,091100,39507970,5480,5480,5480,5480,310
|
|
20231127,091000,37809170,5480,5500,5500,5480,1878
|
|
20231127,090900,27496640,5500,5500,5500,5500,74
|
|
20231127,090800,27089640,5500,5500,5500,5500,74
|
|
20231127,090700,26682640,5500,5520,5520,5500,312
|
|
20231127,090600,24963690,5570,5570,5570,5510,1577
|
|
20231127,090500,16183690,5510,5540,5540,5510,322
|
|
20231127,090400,14405120,5500,5500,5500,5500,0
|
|
20231127,090300,14405120,5500,5500,5500,5500,0
|
|
20231127,090200,14405120,5500,5500,5500,5500,0
|
|
20231127,090100,14405120,5500,5540,5540,5500,900
|
|
20231127,090000,9446410,5590,5530,5590,5530,1707
|