648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,194500,370903610,5370,5370,5370,5370,1706
|
|
20231127,194400,370903610,5370,5370,5370,5370,0
|
|
20231127,194300,370903610,5370,5370,5370,5370,0
|
|
20231127,194200,370903610,5370,5370,5370,5370,0
|
|
20231127,194100,370903610,5370,5370,5370,5370,0
|
|
20231127,194000,370903610,5370,5370,5370,5370,0
|
|
20231127,193900,370903610,5370,5370,5370,5370,0
|
|
20231127,193800,370903610,5370,5370,5370,5370,0
|
|
20231127,193700,370903610,5370,5370,5370,5370,0
|
|
20231127,193600,370903610,5370,5370,5370,5370,0
|
|
20231127,193500,370903610,5370,5370,5370,5370,0
|
|
20231127,193400,370903610,5370,5370,5370,5370,0
|
|
20231127,193300,370903610,5370,5370,5370,5370,0
|
|
20231127,193200,370903610,5370,5370,5370,5370,0
|
|
20231127,193100,370903610,5370,5370,5370,5370,0
|
|
20231127,193000,370903610,5370,5370,5370,5370,0
|
|
20231127,192900,370903610,5370,5370,5370,5370,0
|
|
20231127,192800,370903610,5370,5370,5370,5370,0
|
|
20231127,192700,370903610,5370,5370,5370,5370,0
|
|
20231127,192600,370903610,5370,5370,5370,5370,0
|
|
20231127,192500,370903610,5370,5370,5370,5370,0
|
|
20231127,192400,370903610,5370,5370,5370,5370,0
|
|
20231127,192300,370903610,5370,5370,5370,5370,0
|
|
20231127,192200,370903610,5370,5370,5370,5370,0
|
|
20231127,192100,370903610,5370,5370,5370,5370,0
|
|
20231127,192000,370903610,5370,5370,5370,5370,0
|
|
20231127,191900,370903610,5370,5370,5370,5370,0
|
|
20231127,191800,370903610,5370,5370,5370,5370,0
|
|
20231127,191700,370903610,5370,5370,5370,5370,0
|
|
20231127,191600,370903610,5370,5370,5370,5370,0
|
|
20231127,191500,370903610,5370,5370,5370,5370,1706
|
|
20231127,191400,370903610,5370,5370,5370,5370,0
|
|
20231127,191300,370903610,5370,5370,5370,5370,0
|
|
20231127,191200,370903610,5370,5370,5370,5370,0
|
|
20231127,191100,370903610,5370,5370,5370,5370,0
|
|
20231127,191000,370903610,5370,5370,5370,5370,0
|
|
20231127,190900,370903610,5370,5370,5370,5370,0
|
|
20231127,190800,370903610,5370,5370,5370,5370,0
|
|
20231127,190700,370903610,5370,5370,5370,5370,0
|
|
20231127,190600,370903610,5370,5370,5370,5370,0
|
|
20231127,190500,370903610,5370,5370,5370,5370,0
|
|
20231127,190400,370903610,5370,5370,5370,5370,0
|
|
20231127,190300,370903610,5370,5370,5370,5370,0
|
|
20231127,190200,370903610,5370,5370,5370,5370,0
|
|
20231127,190100,370903610,5370,5370,5370,5370,0
|
|
20231127,190000,370903610,5370,5370,5370,5370,0
|
|
20231127,185900,370903610,5370,5370,5370,5370,0
|
|
20231127,185800,370903610,5370,5370,5370,5370,0
|
|
20231127,185700,370903610,5370,5370,5370,5370,0
|
|
20231127,185600,370903610,5370,5370,5370,5370,0
|
|
20231127,185500,370903610,5370,5370,5370,5370,0
|
|
20231127,185400,370903610,5370,5370,5370,5370,0
|
|
20231127,185300,370903610,5370,5370,5370,5370,0
|
|
20231127,185200,370903610,5370,5370,5370,5370,0
|
|
20231127,185100,370903610,5370,5370,5370,5370,0
|
|
20231127,185000,370903610,5370,5370,5370,5370,0
|
|
20231127,184900,370903610,5370,5370,5370,5370,0
|
|
20231127,184800,370903610,5370,5370,5370,5370,0
|
|
20231127,184700,370903610,5370,5370,5370,5370,0
|
|
20231127,184600,370903610,5370,5370,5370,5370,0
|
|
20231127,184500,370903610,5370,5370,5370,5370,1706
|
|
20231127,184400,370903610,5370,5370,5370,5370,0
|
|
20231127,184300,370903610,5370,5370,5370,5370,0
|
|
20231127,184200,370903610,5370,5370,5370,5370,0
|
|
20231127,184100,370903610,5370,5370,5370,5370,0
|
|
20231127,184000,370903610,5370,5370,5370,5370,0
|
|
20231127,183900,370903610,5370,5370,5370,5370,0
|
|
20231127,183800,370903610,5370,5370,5370,5370,0
|
|
20231127,183700,370903610,5370,5370,5370,5370,0
|
|
20231127,183600,370903610,5370,5370,5370,5370,0
|
|
20231127,183500,370903610,5370,5370,5370,5370,0
|
|
20231127,183400,370903610,5370,5370,5370,5370,0
|
|
20231127,183300,370903610,5370,5370,5370,5370,0
|
|
20231127,183200,370903610,5370,5370,5370,5370,0
|
|
20231127,183100,370903610,5370,5370,5370,5370,0
|
|
20231127,183000,370903610,5370,5370,5370,5370,0
|
|
20231127,182900,370903610,5370,5370,5370,5370,0
|
|
20231127,182800,370903610,5370,5370,5370,5370,0
|
|
20231127,182700,370903610,5370,5370,5370,5370,0
|
|
20231127,182600,370903610,5370,5370,5370,5370,0
|
|
20231127,182500,370903610,5370,5370,5370,5370,0
|
|
20231127,182400,370903610,5370,5370,5370,5370,0
|
|
20231127,182300,370903610,5370,5370,5370,5370,0
|
|
20231127,182200,370903610,5370,5370,5370,5370,0
|
|
20231127,182100,370903610,5370,5370,5370,5370,0
|
|
20231127,182000,370903610,5370,5370,5370,5370,0
|
|
20231127,181900,370903610,5370,5370,5370,5370,0
|
|
20231127,181800,370903610,5370,5370,5370,5370,0
|
|
20231127,181700,370903610,5370,5370,5370,5370,0
|
|
20231127,181600,370903610,5370,5370,5370,5370,0
|
|
20231127,181500,370903610,5370,5370,5370,5370,1706
|
|
20231127,181400,370903610,5370,5370,5370,5370,0
|
|
20231127,181300,370903610,5370,5370,5370,5370,0
|
|
20231127,181200,370903610,5370,5370,5370,5370,0
|
|
20231127,181100,370903610,5370,5370,5370,5370,0
|
|
20231127,181000,370903610,5370,5370,5370,5370,0
|
|
20231127,180900,370903610,5370,5370,5370,5370,0
|
|
20231127,180800,370903610,5370,5370,5370,5370,0
|
|
20231127,180700,370903610,5370,5370,5370,5370,0
|
|
20231127,180600,370903610,5370,5370,5370,5370,0
|
|
20231127,180500,370903610,5370,5370,5370,5370,0
|
|
20231127,180400,370903610,5370,5370,5370,5370,0
|
|
20231127,180300,370903610,5370,5370,5370,5370,0
|
|
20231127,180200,370903610,5370,5370,5370,5370,0
|
|
20231127,180100,370903610,5370,5370,5370,5370,0
|
|
20231127,180000,370903610,5370,5370,5370,5370,0
|
|
20231127,175900,370903610,5370,5370,5370,5370,0
|
|
20231127,175800,370903610,5370,5370,5370,5370,0
|
|
20231127,175700,370903610,5370,5370,5370,5370,0
|
|
20231127,175600,370903610,5370,5370,5370,5370,0
|
|
20231127,175500,370903610,5370,5370,5370,5370,0
|
|
20231127,175400,370903610,5370,5370,5370,5370,0
|
|
20231127,175300,370903610,5370,5370,5370,5370,0
|
|
20231127,175200,370903610,5370,5370,5370,5370,0
|
|
20231127,175100,370903610,5370,5370,5370,5370,0
|
|
20231127,175000,370903610,5370,5370,5370,5370,0
|
|
20231127,174900,370903610,5370,5370,5370,5370,0
|
|
20231127,174800,370903610,5370,5370,5370,5370,0
|
|
20231127,174700,370903610,5370,5370,5370,5370,0
|
|
20231127,174600,370903610,5370,5370,5370,5370,0
|
|
20231127,174500,370903610,5370,5370,5370,5370,1706
|
|
20231127,174400,370903610,5370,5370,5370,5370,0
|
|
20231127,174300,370903610,5370,5370,5370,5370,0
|
|
20231127,174200,370903610,5370,5370,5370,5370,0
|
|
20231127,174100,370903610,5370,5370,5370,5370,0
|
|
20231127,174000,370903610,5370,5370,5370,5370,0
|
|
20231127,173900,370903610,5370,5370,5370,5370,0
|
|
20231127,173800,370903610,5370,5370,5370,5370,0
|
|
20231127,173700,370903610,5370,5370,5370,5370,0
|
|
20231127,173600,370903610,5370,5370,5370,5370,0
|
|
20231127,173500,370903610,5370,5370,5370,5370,0
|
|
20231127,173400,370903610,5370,5370,5370,5370,0
|
|
20231127,173300,370903610,5370,5370,5370,5370,0
|
|
20231127,173200,370903610,5370,5370,5370,5370,0
|
|
20231127,173100,370903610,5370,5370,5370,5370,0
|
|
20231127,173000,370903610,5370,5370,5370,5370,0
|
|
20231127,172900,370903610,5370,5370,5370,5370,0
|
|
20231127,172800,370903610,5370,5370,5370,5370,0
|
|
20231127,172700,370903610,5370,5370,5370,5370,0
|
|
20231127,172600,370903610,5370,5370,5370,5370,0
|
|
20231127,172500,370903610,5370,5370,5370,5370,0
|
|
20231127,172400,370903610,5370,5370,5370,5370,0
|
|
20231127,172300,370903610,5370,5370,5370,5370,0
|
|
20231127,172200,370903610,5370,5370,5370,5370,0
|
|
20231127,172100,370903610,5370,5370,5370,5370,0
|
|
20231127,172000,370903610,5370,5370,5370,5370,0
|
|
20231127,171900,370903610,5370,5370,5370,5370,0
|
|
20231127,171800,370903610,5370,5370,5370,5370,0
|
|
20231127,171700,370903610,5370,5370,5370,5370,0
|
|
20231127,171600,370903610,5370,5370,5370,5370,0
|
|
20231127,171500,370903610,5370,5370,5370,5370,1706
|
|
20231127,171400,370903610,5370,5370,5370,5370,0
|
|
20231127,171300,370903610,5370,5370,5370,5370,0
|
|
20231127,171200,370903610,5370,5370,5370,5370,0
|
|
20231127,171100,370903610,5370,5370,5370,5370,0
|
|
20231127,171000,370903610,5370,5370,5370,5370,0
|
|
20231127,170900,370903610,5370,5370,5370,5370,0
|
|
20231127,170800,370903610,5370,5370,5370,5370,0
|
|
20231127,170700,370903610,5370,5370,5370,5370,0
|
|
20231127,170600,370903610,5370,5370,5370,5370,0
|
|
20231127,170500,370903610,5370,5370,5370,5370,0
|
|
20231127,170400,370903610,5370,5370,5370,5370,0
|
|
20231127,170300,370903610,5370,5370,5370,5370,0
|
|
20231127,170200,370903610,5370,5370,5370,5370,0
|
|
20231127,170100,370903610,5370,5370,5370,5370,0
|
|
20231127,170000,370903610,5370,5370,5370,5370,0
|
|
20231127,165900,370903610,5370,5370,5370,5370,0
|
|
20231127,165800,370903610,5370,5370,5370,5370,0
|
|
20231127,165700,370903610,5370,5370,5370,5370,0
|
|
20231127,165600,370903610,5370,5370,5370,5370,0
|
|
20231127,165500,370903610,5370,5370,5370,5370,0
|
|
20231127,165400,370903610,5370,5370,5370,5370,0
|
|
20231127,165300,370903610,5370,5370,5370,5370,0
|
|
20231127,165200,370903610,5370,5370,5370,5370,0
|
|
20231127,165100,370903610,5370,5370,5370,5370,0
|
|
20231127,165000,370903610,5370,5370,5370,5370,0
|
|
20231127,164900,370903610,5370,5370,5370,5370,0
|
|
20231127,164800,370903610,5370,5370,5370,5370,0
|
|
20231127,164700,370903610,5370,5370,5370,5370,0
|
|
20231127,164600,370903610,5370,5370,5370,5370,0
|
|
20231127,164500,370903610,5370,5370,5370,5370,1706
|
|
20231127,164400,370903610,5370,5370,5370,5370,0
|
|
20231127,164300,370903610,5370,5370,5370,5370,0
|
|
20231127,164200,370903610,5370,5370,5370,5370,0
|
|
20231127,164100,370903610,5370,5370,5370,5370,0
|
|
20231127,164000,370903610,5370,5370,5370,5370,0
|
|
20231127,163900,370903610,5370,5370,5370,5370,0
|
|
20231127,163800,370903610,5370,5370,5370,5370,0
|
|
20231127,163700,370903610,5370,5370,5370,5370,0
|
|
20231127,163600,370903610,5370,5370,5370,5370,0
|
|
20231127,163500,370903610,5370,5370,5370,5370,0
|
|
20231127,163400,370903610,5370,5370,5370,5370,0
|
|
20231127,163300,370903610,5370,5370,5370,5370,0
|
|
20231127,163200,370903610,5370,5370,5370,5370,0
|
|
20231127,163100,370903610,5370,5370,5370,5370,0
|
|
20231127,163000,370903610,5370,5370,5370,5370,0
|
|
20231127,162900,370903610,5370,5370,5370,5370,0
|
|
20231127,162800,370903610,5370,5370,5370,5370,0
|
|
20231127,162700,370903610,5370,5370,5370,5370,0
|
|
20231127,162600,370903610,5370,5370,5370,5370,0
|
|
20231127,162500,370903610,5370,5370,5370,5370,0
|
|
20231127,162400,370903610,5370,5370,5370,5370,0
|
|
20231127,162300,370903610,5370,5370,5370,5370,0
|
|
20231127,162200,370903610,5370,5370,5370,5370,0
|
|
20231127,162100,370903610,5370,5370,5370,5370,0
|
|
20231127,162000,370903610,5370,5370,5370,5370,0
|
|
20231127,161900,370903610,5370,5370,5370,5370,0
|
|
20231127,161800,370903610,5370,5370,5370,5370,0
|
|
20231127,161700,370903610,5370,5370,5370,5370,0
|
|
20231127,161600,370903610,5370,5370,5370,5370,0
|
|
20231127,161500,370903610,5370,5370,5370,5370,1706
|
|
20231127,161400,370903610,5370,5370,5370,5370,0
|
|
20231127,161300,370903610,5370,5370,5370,5370,0
|
|
20231127,161200,370903610,5370,5370,5370,5370,0
|
|
20231127,161100,370903610,5370,5370,5370,5370,0
|
|
20231127,161000,370903610,5370,5370,5370,5370,0
|
|
20231127,160900,370903610,5370,5370,5370,5370,0
|
|
20231127,160800,370903610,5370,5370,5370,5370,0
|
|
20231127,160700,370903610,5370,5370,5370,5370,0
|
|
20231127,160600,370903610,5370,5370,5370,5370,0
|
|
20231127,160500,370903610,5370,5370,5370,5370,0
|
|
20231127,160400,370903610,5370,5370,5370,5370,0
|
|
20231127,160300,370903610,5370,5370,5370,5370,0
|
|
20231127,160200,370903610,5370,5370,5370,5370,0
|
|
20231127,160100,370903610,5370,5370,5370,5370,0
|
|
20231127,160000,370903610,5370,5370,5370,5370,0
|
|
20231127,155900,370903610,5370,5370,5370,5370,0
|
|
20231127,155800,370903610,5370,5370,5370,5370,0
|
|
20231127,155700,370903610,5370,5370,5370,5370,0
|
|
20231127,155600,370903610,5370,5370,5370,5370,0
|
|
20231127,155500,370903610,5370,5370,5370,5370,0
|
|
20231127,155400,370903610,5370,5370,5370,5370,0
|
|
20231127,155300,370903610,5370,5370,5370,5370,0
|
|
20231127,155200,370903610,5370,5370,5370,5370,0
|
|
20231127,155100,370903610,5370,5370,5370,5370,0
|
|
20231127,155000,370903610,5370,5370,5370,5370,0
|
|
20231127,154900,370903610,5370,5370,5370,5370,0
|
|
20231127,154800,370903610,5370,5370,5370,5370,0
|
|
20231127,154700,370903610,5370,5370,5370,5370,0
|
|
20231127,154600,370903610,5370,5370,5370,5370,0
|
|
20231127,154500,370903610,5370,5370,5370,5370,1706
|
|
20231127,154400,370903610,5370,5370,5370,5370,0
|
|
20231127,154300,370903610,5370,5370,5370,5370,0
|
|
20231127,154200,370903610,5370,5370,5370,5370,0
|
|
20231127,154100,370903610,5370,5370,5370,5370,0
|
|
20231127,154000,370903610,5370,5370,5370,5370,0
|
|
20231127,153900,370903610,5370,5370,5370,5370,0
|
|
20231127,153800,370903610,5370,5370,5370,5370,0
|
|
20231127,153700,370903610,5370,5370,5370,5370,0
|
|
20231127,153600,370903610,5370,5370,5370,5370,0
|
|
20231127,153500,370903610,5370,5370,5370,5370,0
|
|
20231127,153400,370903610,5370,5370,5370,5370,0
|
|
20231127,153300,370903610,5370,5370,5370,5370,0
|
|
20231127,153200,370903610,5370,5370,5370,5370,0
|
|
20231127,153100,370903610,5370,5370,5370,5370,0
|
|
20231127,153000,370903610,5370,5370,5370,5370,1706
|
|
20231127,152900,361742390,5380,5380,5380,5380,0
|
|
20231127,152800,361742390,5380,5380,5380,5380,0
|
|
20231127,152700,361742390,5380,5380,5380,5380,0
|
|
20231127,152600,361742390,5380,5380,5380,5380,0
|
|
20231127,152500,361742390,5380,5380,5380,5380,0
|
|
20231127,152400,361742390,5380,5380,5380,5380,0
|
|
20231127,152300,361742390,5380,5380,5380,5380,0
|
|
20231127,152200,361742390,5380,5380,5380,5380,0
|
|
20231127,152100,361742390,5380,5380,5380,5380,0
|
|
20231127,152000,361742390,5380,5380,5380,5380,0
|
|
20231127,151900,361742390,5380,5320,5380,5320,605
|
|
20231127,151800,358523530,5330,5340,5370,5290,3136
|
|
20231127,151700,341905210,5370,5370,5370,5370,0
|
|
20231127,151600,341905210,5370,5370,5370,5370,0
|
|
20231127,151500,341905210,5370,5310,5370,5300,1157
|
|
20231127,151400,335735460,5310,5310,5310,5310,300
|
|
20231127,151300,334142460,5310,5310,5310,5310,0
|
|
20231127,151200,334142460,5310,5330,5330,5310,287
|
|
20231127,151100,332614750,5330,5330,5330,5330,94
|
|
20231127,151000,332113730,5320,5320,5320,5320,0
|
|
20231127,150900,332113730,5320,5320,5320,5320,0
|
|
20231127,150800,332113730,5320,5320,5320,5320,195
|
|
20231127,150700,331076330,5290,5310,5310,5290,1432
|
|
20231127,150600,323488080,5320,5320,5320,5320,5
|
|
20231127,150500,323461480,5330,5330,5330,5330,1
|
|
20231127,150400,323456150,5330,5330,5330,5330,0
|
|
20231127,150300,323456150,5330,5330,5330,5330,0
|
|
20231127,150200,323456150,5330,5330,5330,5330,86
|
|
20231127,150100,322997770,5320,5320,5320,5320,3
|
|
20231127,150000,322981810,5320,5320,5320,5320,160
|
|
20231127,145900,322130610,5320,5320,5320,5320,0
|
|
20231127,145800,322130610,5320,5320,5320,5320,1
|
|
20231127,145700,322125290,5320,5320,5320,5320,0
|
|
20231127,145600,322125290,5320,5320,5320,5320,0
|
|
20231127,145500,322125290,5320,5320,5320,5320,5
|
|
20231127,145400,322098690,5310,5310,5310,5310,60
|
|
20231127,145300,321780090,5330,5330,5330,5330,5
|
|
20231127,145200,321753440,5330,5330,5330,5330,0
|
|
20231127,145100,321753440,5330,5330,5330,5330,0
|
|
20231127,145000,321753440,5330,5330,5330,5330,0
|
|
20231127,144900,321753440,5330,5330,5330,5330,0
|
|
20231127,144800,321753440,5330,5330,5330,5330,0
|
|
20231127,144700,321753440,5330,5330,5330,5330,0
|
|
20231127,144600,321753440,5330,5330,5330,5330,0
|
|
20231127,144500,321753440,5330,5330,5330,5330,1
|
|
20231127,144400,321748110,5310,5310,5310,5310,0
|
|
20231127,144300,321748110,5310,5310,5310,5310,0
|
|
20231127,144200,321748110,5310,5310,5310,5310,1
|
|
20231127,144100,321742800,5320,5320,5320,5320,0
|
|
20231127,144000,321742800,5320,5320,5320,5320,150
|
|
20231127,143900,320944800,5320,5320,5320,5320,99
|
|
20231127,143800,320418120,5320,5320,5320,5320,0
|
|
20231127,143700,320418120,5320,5320,5320,5320,0
|
|
20231127,143600,320418120,5320,5320,5320,5320,1
|
|
20231127,143500,320412800,5320,5320,5320,5320,50
|
|
20231127,143400,320146800,5320,5320,5320,5320,0
|
|
20231127,143300,320146800,5320,5320,5320,5320,50
|
|
20231127,143200,319880800,5320,5320,5320,5320,50
|
|
20231127,143100,319614800,5330,5330,5330,5330,20
|
|
20231127,143000,319508200,5330,5330,5330,5330,0
|
|
20231127,142900,319508200,5330,5330,5330,5330,4
|
|
20231127,142800,319486880,5340,5340,5340,5340,0
|
|
20231127,142700,319486880,5340,5340,5340,5340,0
|
|
20231127,142600,319486880,5340,5340,5340,5340,0
|
|
20231127,142500,319486880,5340,5340,5340,5340,0
|
|
20231127,142400,319486880,5340,5340,5340,5340,0
|
|
20231127,142300,319486880,5340,5340,5340,5340,4
|
|
20231127,142200,319465520,5360,5360,5360,5360,0
|
|
20231127,142100,319465520,5360,5360,5360,5360,0
|
|
20231127,142000,319465520,5360,5360,5360,5360,0
|
|
20231127,141900,319465520,5360,5360,5360,5360,0
|
|
20231127,141800,319465520,5360,5360,5360,5360,0
|
|
20231127,141700,319465520,5360,5360,5360,5360,1
|
|
20231127,141600,319460160,5380,5380,5380,5380,0
|
|
20231127,141500,319460160,5380,5380,5380,5380,0
|
|
20231127,141400,319460160,5380,5380,5380,5380,0
|
|
20231127,141300,319460160,5380,5330,5390,5330,102
|
|
20231127,141200,318913750,5310,5310,5310,5310,0
|
|
20231127,141100,318913750,5310,5310,5310,5310,0
|
|
20231127,141000,318913750,5310,5310,5310,5310,0
|
|
20231127,140900,318913750,5310,5310,5310,5310,0
|
|
20231127,140800,318913750,5310,5310,5310,5310,0
|
|
20231127,140700,318913750,5310,5310,5310,5310,0
|
|
20231127,140600,318913750,5310,5310,5310,5310,0
|
|
20231127,140500,318913750,5310,5310,5310,5310,0
|
|
20231127,140400,318913750,5310,5310,5310,5310,0
|
|
20231127,140300,318913750,5310,5310,5310,5310,0
|
|
20231127,140200,318913750,5310,5310,5310,5310,697
|
|
20231127,140100,315212680,5330,5330,5330,5330,0
|
|
20231127,140000,315212680,5330,5330,5330,5330,0
|
|
20231127,135900,315212680,5330,5330,5330,5330,0
|
|
20231127,135800,315212680,5330,5330,5330,5330,0
|
|
20231127,135700,315212680,5330,5330,5330,5330,700
|
|
20231127,135600,311481680,5330,5330,5330,5330,535
|
|
20231127,135500,308630130,5330,5330,5330,5330,606
|
|
20231127,135400,305400150,5320,5320,5320,5320,0
|
|
20231127,135300,305400150,5320,5320,5320,5320,191
|
|
20231127,135200,304384030,5310,5310,5310,5310,0
|
|
20231127,135100,304384030,5310,5310,5310,5310,0
|
|
20231127,135000,304384030,5310,5310,5310,5310,162
|
|
20231127,134900,303523810,5310,5310,5310,5310,0
|
|
20231127,134800,303523810,5310,5310,5310,5310,9
|
|
20231127,134700,303476020,5310,5310,5310,5310,0
|
|
20231127,134600,303476020,5310,5310,5310,5310,0
|
|
20231127,134500,303476020,5310,5310,5310,5310,2
|
|
20231127,134400,303465400,5310,5310,5310,5310,10
|
|
20231127,134300,303412300,5310,5310,5310,5310,317
|
|
20231127,134200,301729030,5310,5310,5310,5310,0
|
|
20231127,134100,301729030,5310,5310,5310,5310,0
|
|
20231127,134000,301729030,5310,5310,5310,5310,0
|
|
20231127,133900,301729030,5310,5310,5310,5310,65
|
|
20231127,133800,301383880,5310,5310,5310,5310,0
|
|
20231127,133700,301383880,5310,5310,5310,5310,1260
|
|
20231127,133600,294693280,5310,5310,5310,5310,0
|
|
20231127,133500,294693280,5310,5310,5310,5310,0
|
|
20231127,133400,294693280,5310,5310,5310,5310,0
|
|
20231127,133300,294693280,5310,5280,5310,5280,107
|
|
20231127,133200,294125140,5300,5290,5300,5290,490
|
|
20231127,133100,291533030,5300,5300,5300,5300,1
|
|
20231127,133000,291527730,5290,5310,5330,5250,21894
|
|
20231127,132900,176116990,5310,5290,5310,5280,1899
|
|
20231127,132800,166082110,5300,5300,5300,5300,118
|
|
20231127,132700,165456710,5300,5300,5300,5300,0
|
|
20231127,132600,165456710,5300,5300,5300,5300,0
|
|
20231127,132500,165456710,5300,5300,5300,5300,0
|
|
20231127,132400,165456710,5300,5300,5300,5300,0
|
|
20231127,132300,165456710,5300,5300,5300,5300,100
|
|
20231127,132200,164926710,5290,5290,5290,5290,0
|
|
20231127,132100,164926710,5290,5290,5290,5290,0
|
|
20231127,132000,164926710,5290,5310,5310,5290,500
|
|
20231127,131900,162281010,5310,5310,5310,5310,1
|
|
20231127,131800,162275700,5310,5310,5310,5310,100
|
|
20231127,131700,161744700,5320,5320,5320,5320,106
|
|
20231127,131600,161180780,5330,5330,5330,5330,10
|
|
20231127,131500,161127480,5320,5320,5320,5320,134
|
|
20231127,131400,160414600,5320,5320,5320,5320,66
|
|
20231127,131300,160063480,5330,5330,5330,5330,3
|
|
20231127,131200,160047490,5330,5330,5330,5330,0
|
|
20231127,131100,160047490,5330,5330,5330,5330,0
|
|
20231127,131000,160047490,5330,5330,5330,5330,0
|
|
20231127,130900,160047490,5330,5330,5330,5330,0
|
|
20231127,130800,160047490,5330,5330,5330,5330,0
|
|
20231127,130700,160047490,5330,5330,5330,5330,0
|
|
20231127,130600,160047490,5330,5330,5330,5330,0
|
|
20231127,130500,160047490,5330,5330,5330,5330,0
|
|
20231127,130400,160047490,5330,5330,5330,5330,0
|
|
20231127,130300,160047490,5330,5330,5330,5330,0
|
|
20231127,130200,160047490,5330,5330,5330,5330,0
|
|
20231127,130100,160047490,5330,5330,5330,5330,0
|
|
20231127,130000,160047490,5330,5330,5330,5330,0
|
|
20231127,125900,160047490,5330,5330,5330,5330,0
|
|
20231127,125800,160047490,5330,5320,5330,5290,190
|
|
20231127,125700,159039260,5330,5320,5330,5320,13
|
|
20231127,125600,158970090,5320,5310,5330,5280,661
|
|
20231127,125500,155471010,5330,5330,5330,5330,0
|
|
20231127,125400,155471010,5330,5330,5330,5330,0
|
|
20231127,125300,155471010,5330,5330,5330,5330,101
|
|
20231127,125200,154932680,5340,5340,5340,5340,0
|
|
20231127,125100,154932680,5340,5340,5340,5340,1
|
|
20231127,125000,154927340,5350,5350,5350,5350,0
|
|
20231127,124900,154927340,5350,5330,5350,5330,307
|
|
20231127,124800,153288900,5290,5290,5290,5290,0
|
|
20231127,124700,153288900,5290,5290,5290,5290,0
|
|
20231127,124600,153288900,5290,5290,5290,5290,0
|
|
20231127,124500,153288900,5290,5290,5290,5290,0
|
|
20231127,124400,153288900,5290,5290,5290,5290,94
|
|
20231127,124300,152791640,5290,5290,5290,5290,0
|
|
20231127,124200,152791640,5290,5310,5310,5290,400
|
|
20231127,124100,150672440,5300,5300,5300,5300,0
|
|
20231127,124000,150672440,5300,5300,5300,5300,0
|
|
20231127,123900,150672440,5300,5300,5300,5300,0
|
|
20231127,123800,150672440,5300,5300,5300,5300,0
|
|
20231127,123700,150672440,5300,5300,5300,5300,0
|
|
20231127,123600,150672440,5300,5300,5300,5300,0
|
|
20231127,123500,150672440,5300,5300,5300,5300,12
|
|
20231127,123400,150608840,5300,5300,5300,5300,0
|
|
20231127,123300,150608840,5300,5300,5300,5300,1
|
|
20231127,123200,150603540,5310,5320,5320,5310,272
|
|
20231127,123100,149156720,5330,5330,5330,5330,0
|
|
20231127,123000,149156720,5330,5330,5330,5330,0
|
|
20231127,122900,149156720,5330,5330,5330,5330,15
|
|
20231127,122800,149076770,5320,5320,5320,5320,0
|
|
20231127,122700,149076770,5320,5320,5320,5280,3581
|
|
20231127,122600,130129190,5360,5340,5360,5300,2741
|
|
20231127,122500,115587900,5330,5330,5330,5330,0
|
|
20231127,122400,115587900,5330,5330,5330,5330,865
|
|
20231127,122300,110977450,5330,5330,5330,5330,0
|
|
20231127,122200,110977450,5330,5330,5330,5330,1
|
|
20231127,122100,110972120,5330,5330,5330,5330,0
|
|
20231127,122000,110972120,5330,5360,5360,5330,931
|
|
20231127,121900,105996840,5360,5360,5360,5360,0
|
|
20231127,121800,105996840,5360,5360,5360,5360,0
|
|
20231127,121700,105996840,5360,5360,5360,5360,0
|
|
20231127,121600,105996840,5360,5360,5360,5360,0
|
|
20231127,121500,105996840,5360,5360,5360,5360,0
|
|
20231127,121400,105996840,5360,5360,5360,5360,0
|
|
20231127,121300,105996840,5360,5360,5360,5360,0
|
|
20231127,121200,105996840,5360,5360,5360,5360,0
|
|
20231127,121100,105996840,5360,5360,5360,5360,0
|
|
20231127,121000,105996840,5360,5360,5360,5360,0
|
|
20231127,120900,105996840,5360,5370,5370,5360,571
|
|
20231127,120800,102930790,5370,5370,5370,5370,0
|
|
20231127,120700,102930790,5370,5370,5370,5370,0
|
|
20231127,120600,102930790,5370,5370,5370,5370,0
|
|
20231127,120500,102930790,5370,5370,5370,5370,0
|
|
20231127,120400,102930790,5370,5370,5370,5370,0
|
|
20231127,120300,102930790,5370,5370,5370,5370,0
|
|
20231127,120200,102930790,5370,5370,5370,5370,0
|
|
20231127,120100,102930790,5370,5370,5370,5370,0
|
|
20231127,120000,102930790,5370,5370,5370,5370,0
|
|
20231127,115900,102930790,5370,5370,5370,5370,0
|
|
20231127,115800,102930790,5370,5370,5370,5370,0
|
|
20231127,115700,102930790,5370,5390,5390,5370,662
|
|
20231127,115600,99370740,5390,5390,5390,5390,0
|
|
20231127,115500,99370740,5390,5390,5390,5390,0
|
|
20231127,115400,99370740,5390,5390,5390,5390,0
|
|
20231127,115300,99370740,5390,5390,5390,5390,0
|
|
20231127,115200,99370740,5390,5390,5390,5390,0
|
|
20231127,115100,99370740,5390,5390,5390,5390,0
|
|
20231127,115000,99370740,5390,5390,5390,5390,0
|
|
20231127,114900,99370740,5390,5390,5390,5390,0
|
|
20231127,114800,99370740,5390,5390,5390,5390,0
|
|
20231127,114700,99370740,5390,5390,5390,5390,0
|
|
20231127,114600,99370740,5390,5390,5390,5390,0
|
|
20231127,114500,99370740,5390,5390,5390,5390,0
|
|
20231127,114400,99370740,5390,5390,5390,5390,0
|
|
20231127,114300,99370740,5390,5390,5390,5390,0
|
|
20231127,114200,99370740,5390,5390,5390,5390,0
|
|
20231127,114100,99370740,5390,5390,5390,5390,0
|
|
20231127,114000,99370740,5390,5390,5390,5390,0
|
|
20231127,113900,99370740,5390,5390,5390,5390,0
|
|
20231127,113800,99370740,5390,5390,5390,5390,540
|
|
20231127,113700,96460140,5390,5390,5390,5390,11
|
|
20231127,113600,96400850,5400,5410,5410,5400,10
|
|
20231127,113500,96346800,5410,5410,5410,5410,0
|
|
20231127,113400,96346800,5410,5410,5410,5410,0
|
|
20231127,113300,96346800,5410,5410,5410,5410,0
|
|
20231127,113200,96346800,5410,5410,5410,5410,0
|
|
20231127,113100,96346800,5410,5410,5410,5410,2
|
|
20231127,113000,96335980,5410,5410,5410,5410,0
|
|
20231127,112900,96335980,5410,5410,5410,5410,6
|
|
20231127,112800,96303520,5430,5430,5430,5430,0
|
|
20231127,112700,96303520,5430,5430,5430,5430,0
|
|
20231127,112600,96303520,5430,5430,5430,5430,0
|
|
20231127,112500,96303520,5430,5430,5430,5430,0
|
|
20231127,112400,96303520,5430,5430,5430,5430,0
|
|
20231127,112300,96303520,5430,5430,5430,5430,5
|
|
20231127,112200,96276370,5430,5430,5430,5430,0
|
|
20231127,112100,96276370,5430,5430,5430,5430,0
|
|
20231127,112000,96276370,5430,5430,5430,5430,0
|
|
20231127,111900,96276370,5430,5430,5430,5430,0
|
|
20231127,111800,96276370,5430,5430,5430,5430,0
|
|
20231127,111700,96276370,5430,5430,5430,5430,0
|
|
20231127,111600,96276370,5430,5430,5430,5430,0
|
|
20231127,111500,96276370,5430,5430,5430,5430,0
|
|
20231127,111400,96276370,5430,5430,5430,5430,0
|
|
20231127,111300,96276370,5430,5430,5430,5430,0
|
|
20231127,111200,96276370,5430,5430,5430,5430,0
|
|
20231127,111100,96276370,5430,5430,5430,5430,2
|
|
20231127,111000,96265510,5430,5430,5430,5430,0
|
|
20231127,110900,96265510,5430,5430,5430,5430,0
|
|
20231127,110800,96265510,5430,5430,5430,5430,0
|
|
20231127,110700,96265510,5430,5430,5430,5430,0
|
|
20231127,110600,96265510,5430,5430,5430,5430,0
|
|
20231127,110500,96265510,5430,5430,5430,5430,0
|
|
20231127,110400,96265510,5430,5430,5430,5430,0
|
|
20231127,110300,96265510,5430,5430,5430,5430,0
|
|
20231127,110200,96265510,5430,5430,5430,5430,0
|
|
20231127,110100,96265510,5430,5430,5430,5430,0
|
|
20231127,110000,96265510,5430,5430,5430,5430,10
|
|
20231127,105900,96211210,5430,5410,5430,5410,65
|
|
20231127,105800,95859500,5410,5410,5410,5410,0
|
|
20231127,105700,95859500,5410,5410,5410,5410,0
|
|
20231127,105600,95859500,5410,5410,5410,5410,1
|
|
20231127,105500,95854090,5400,5400,5400,5400,0
|
|
20231127,105400,95854090,5400,5400,5400,5400,0
|
|
20231127,105300,95854090,5400,5400,5400,5400,95
|
|
20231127,105200,95341090,5400,5380,5400,5380,1818
|
|
20231127,105100,85540500,5380,5380,5380,5380,0
|
|
20231127,105000,85540500,5380,5380,5380,5380,0
|
|
20231127,104900,85540500,5380,5380,5380,5380,0
|
|
20231127,104800,85540500,5380,5380,5380,5380,0
|
|
20231127,104700,85540500,5380,5380,5380,5380,90
|
|
20231127,104600,85056300,5380,5380,5380,5380,0
|
|
20231127,104500,85056300,5380,5380,5380,5380,0
|
|
20231127,104400,85056300,5380,5380,5380,5380,2
|
|
20231127,104300,85045540,5380,5380,5380,5380,0
|
|
20231127,104200,85045540,5380,5380,5380,5380,0
|
|
20231127,104100,85045540,5380,5380,5380,5380,1
|
|
20231127,104000,85040160,5380,5380,5380,5380,0
|
|
20231127,103900,85040160,5380,5380,5380,5380,1
|
|
20231127,103800,85034780,5380,5380,5380,5380,50
|
|
20231127,103700,84765780,5380,5380,5380,5380,2
|
|
20231127,103600,84755020,5390,5390,5390,5390,0
|
|
20231127,103500,84755020,5390,5390,5390,5390,0
|
|
20231127,103400,84755020,5390,5390,5390,5390,0
|
|
20231127,103300,84755020,5390,5390,5390,5390,0
|
|
20231127,103200,84755020,5390,5390,5390,5390,0
|
|
20231127,103100,84755020,5390,5390,5390,5390,0
|
|
20231127,103000,84755020,5390,5390,5390,5390,1
|
|
20231127,102900,84749630,5370,5370,5370,5370,0
|
|
20231127,102800,84749630,5370,5370,5370,5370,0
|
|
20231127,102700,84749630,5370,5370,5370,5370,0
|
|
20231127,102600,84749630,5370,5370,5370,5370,0
|
|
20231127,102500,84749630,5370,5370,5370,5370,0
|
|
20231127,102400,84749630,5370,5370,5370,5370,0
|
|
20231127,102300,84749630,5370,5370,5370,5370,250
|
|
20231127,102200,83407130,5390,5390,5390,5390,118
|
|
20231127,102100,82771110,5390,5380,5390,5380,578
|
|
20231127,102000,79655890,5390,5390,5390,5390,433
|
|
20231127,101900,77322020,5380,5370,5380,5370,165
|
|
20231127,101800,76435360,5370,5370,5370,5370,60
|
|
20231127,101700,76113160,5370,5340,5370,5340,139
|
|
20231127,101600,75367880,5340,5330,5340,5330,88
|
|
20231127,101500,74898460,5320,5320,5320,5320,0
|
|
20231127,101400,74898460,5320,5320,5320,5320,26
|
|
20231127,101300,74760140,5310,5320,5320,5310,2000
|
|
20231127,101200,64139730,5330,5310,5330,5310,573
|
|
20231127,101100,61095640,5310,5330,5380,5310,1763
|
|
20231127,101000,51724300,5330,5340,5340,5330,303
|
|
20231127,100900,50106750,5340,5340,5340,5340,10
|
|
20231127,100800,50053350,5340,5340,5340,5340,20
|
|
20231127,100700,49946550,5340,5340,5340,5340,0
|
|
20231127,100600,49946550,5340,5390,5390,5340,101
|
|
20231127,100500,49407120,5350,5350,5350,5350,1000
|
|
20231127,100400,44057120,5390,5390,5390,5390,0
|
|
20231127,100300,44057120,5390,5390,5390,5390,1
|
|
20231127,100200,44051730,5350,5350,5350,5350,25
|
|
20231127,100100,43917980,5380,5380,5380,5380,2
|
|
20231127,100000,43907220,5390,5360,5390,5360,145
|
|
20231127,095900,43128820,5350,5350,5350,5350,400
|
|
20231127,095800,40988820,5350,5360,5360,5350,1201
|
|
20231127,095700,34558470,5400,5400,5400,5400,0
|
|
20231127,095600,34558470,5400,5400,5400,5400,0
|
|
20231127,095500,34558470,5400,5400,5400,5400,0
|
|
20231127,095400,34558470,5400,5400,5400,5400,0
|
|
20231127,095300,34558470,5400,5400,5400,5400,0
|
|
20231127,095200,34558470,5400,5400,5400,5400,0
|
|
20231127,095100,34558470,5400,5400,5400,5400,0
|
|
20231127,095000,34558470,5400,5400,5400,5400,0
|
|
20231127,094900,34558470,5400,5400,5400,5400,11
|
|
20231127,094800,34499070,5400,5400,5400,5400,0
|
|
20231127,094700,34499070,5400,5400,5400,5400,0
|
|
20231127,094600,34499070,5400,5370,5400,5370,217
|
|
20231127,094500,33332280,5370,5370,5370,5370,0
|
|
20231127,094400,33332280,5370,5370,5370,5370,0
|
|
20231127,094300,33332280,5370,5370,5370,5370,500
|
|
20231127,094200,30647280,5390,5390,5390,5390,0
|
|
20231127,094100,30647280,5390,5390,5390,5390,379
|
|
20231127,094000,28604470,5380,5370,5380,5370,335
|
|
20231127,093900,26805480,5370,5360,5370,5340,502
|
|
20231127,093800,24122120,5370,5380,5380,5370,567
|
|
20231127,093700,21072830,5390,5390,5390,5390,78
|
|
20231127,093600,20652410,5400,5400,5400,5400,0
|
|
20231127,093500,20652410,5400,5400,5400,5400,37
|
|
20231127,093400,20452610,5400,5400,5400,5400,39
|
|
20231127,093300,20242010,5410,5410,5410,5410,5
|
|
20231127,093200,20214960,5410,5390,5410,5390,53
|
|
20231127,093100,19929270,5400,5400,5400,5400,50
|
|
20231127,093000,19659270,5400,5400,5400,5400,60
|
|
20231127,092900,19335270,5400,5400,5400,5400,50
|
|
20231127,092800,19065270,5410,5410,5410,5410,0
|
|
20231127,092700,19065270,5410,5410,5410,5410,0
|
|
20231127,092600,19065270,5410,5410,5410,5410,0
|
|
20231127,092500,19065270,5410,5410,5410,5410,126
|
|
20231127,092400,18383610,5410,5410,5410,5410,0
|
|
20231127,092300,18383610,5410,5410,5410,5410,0
|
|
20231127,092200,18383610,5410,5410,5410,5410,0
|
|
20231127,092100,18383610,5410,5410,5410,5410,0
|
|
20231127,092000,18383610,5410,5410,5410,5410,91
|
|
20231127,091900,17891300,5410,5410,5410,5410,0
|
|
20231127,091800,17891300,5410,5410,5410,5410,0
|
|
20231127,091700,17891300,5410,5410,5410,5410,0
|
|
20231127,091600,17891300,5410,5410,5410,5410,89
|
|
20231127,091500,17409810,5410,5360,5410,5340,287
|
|
20231127,091400,15875640,5370,5390,5390,5370,657
|
|
20231127,091300,12337500,5410,5400,5450,5390,78
|
|
20231127,091200,11916920,5440,5440,5440,5440,0
|
|
20231127,091100,11916920,5440,5420,5440,5420,100
|
|
20231127,091000,11373080,5390,5400,5400,5390,156
|
|
20231127,090900,10532000,5410,5420,5420,5410,146
|
|
20231127,090800,9742030,5420,5420,5420,5420,24
|
|
20231127,090700,9611950,5460,5460,5460,5460,6
|
|
20231127,090600,9579190,5460,5460,5460,5460,0
|
|
20231127,090500,9579190,5460,5460,5460,5460,2
|
|
20231127,090400,9568270,5450,5450,5450,5450,189
|
|
20231127,090300,8538220,5450,5450,5450,5450,0
|
|
20231127,090200,8538220,5450,5450,5450,5450,0
|
|
20231127,090100,8538220,5450,5450,5450,5450,0
|
|
20231127,090000,8538220,5450,5440,5450,5440,1568
|