662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,195900,302467080,13720,13720,13720,13720,371
|
|
20231127,195800,302467080,13720,13720,13720,13720,0
|
|
20231127,195700,302467080,13720,13720,13720,13720,0
|
|
20231127,195600,302467080,13720,13720,13720,13720,0
|
|
20231127,195500,302467080,13720,13720,13720,13720,0
|
|
20231127,195400,302467080,13720,13720,13720,13720,0
|
|
20231127,195300,302467080,13720,13720,13720,13720,0
|
|
20231127,195200,302467080,13720,13720,13720,13720,0
|
|
20231127,195100,302467080,13720,13720,13720,13720,0
|
|
20231127,195000,302467080,13720,13720,13720,13720,0
|
|
20231127,194900,302467080,13720,13720,13720,13720,0
|
|
20231127,194800,302467080,13720,13720,13720,13720,0
|
|
20231127,194700,302467080,13720,13720,13720,13720,0
|
|
20231127,194600,302467080,13720,13720,13720,13720,0
|
|
20231127,194500,302467080,13720,13720,13720,13720,0
|
|
20231127,194400,302467080,13720,13720,13720,13720,0
|
|
20231127,194300,302467080,13720,13720,13720,13720,0
|
|
20231127,194200,302467080,13720,13720,13720,13720,0
|
|
20231127,194100,302467080,13720,13720,13720,13720,0
|
|
20231127,194000,302467080,13720,13720,13720,13720,0
|
|
20231127,193900,302467080,13720,13720,13720,13720,0
|
|
20231127,193800,302467080,13720,13720,13720,13720,0
|
|
20231127,193700,302467080,13720,13720,13720,13720,0
|
|
20231127,193600,302467080,13720,13720,13720,13720,0
|
|
20231127,193500,302467080,13720,13720,13720,13720,0
|
|
20231127,193400,302467080,13720,13720,13720,13720,0
|
|
20231127,193300,302467080,13720,13720,13720,13720,0
|
|
20231127,193200,302467080,13720,13720,13720,13720,0
|
|
20231127,193100,302467080,13720,13720,13720,13720,0
|
|
20231127,193000,302467080,13720,13720,13720,13720,0
|
|
20231127,192900,302467080,13720,13720,13720,13720,371
|
|
20231127,192800,302467080,13720,13720,13720,13720,0
|
|
20231127,192700,302467080,13720,13720,13720,13720,0
|
|
20231127,192600,302467080,13720,13720,13720,13720,0
|
|
20231127,192500,302467080,13720,13720,13720,13720,0
|
|
20231127,192400,302467080,13720,13720,13720,13720,0
|
|
20231127,192300,302467080,13720,13720,13720,13720,0
|
|
20231127,192200,302467080,13720,13720,13720,13720,0
|
|
20231127,192100,302467080,13720,13720,13720,13720,0
|
|
20231127,192000,302467080,13720,13720,13720,13720,0
|
|
20231127,191900,302467080,13720,13720,13720,13720,0
|
|
20231127,191800,302467080,13720,13720,13720,13720,0
|
|
20231127,191700,302467080,13720,13720,13720,13720,0
|
|
20231127,191600,302467080,13720,13720,13720,13720,0
|
|
20231127,191500,302467080,13720,13720,13720,13720,0
|
|
20231127,191400,302467080,13720,13720,13720,13720,0
|
|
20231127,191300,302467080,13720,13720,13720,13720,0
|
|
20231127,191200,302467080,13720,13720,13720,13720,0
|
|
20231127,191100,302467080,13720,13720,13720,13720,0
|
|
20231127,191000,302467080,13720,13720,13720,13720,0
|
|
20231127,190900,302467080,13720,13720,13720,13720,0
|
|
20231127,190800,302467080,13720,13720,13720,13720,0
|
|
20231127,190700,302467080,13720,13720,13720,13720,0
|
|
20231127,190600,302467080,13720,13720,13720,13720,0
|
|
20231127,190500,302467080,13720,13720,13720,13720,0
|
|
20231127,190400,302467080,13720,13720,13720,13720,0
|
|
20231127,190300,302467080,13720,13720,13720,13720,0
|
|
20231127,190200,302467080,13720,13720,13720,13720,0
|
|
20231127,190100,302467080,13720,13720,13720,13720,0
|
|
20231127,190000,302467080,13720,13720,13720,13720,0
|
|
20231127,185900,302467080,13720,13720,13720,13720,371
|
|
20231127,185800,302467080,13720,13720,13720,13720,0
|
|
20231127,185700,302467080,13720,13720,13720,13720,0
|
|
20231127,185600,302467080,13720,13720,13720,13720,0
|
|
20231127,185500,302467080,13720,13720,13720,13720,0
|
|
20231127,185400,302467080,13720,13720,13720,13720,0
|
|
20231127,185300,302467080,13720,13720,13720,13720,0
|
|
20231127,185200,302467080,13720,13720,13720,13720,0
|
|
20231127,185100,302467080,13720,13720,13720,13720,0
|
|
20231127,185000,302467080,13720,13720,13720,13720,0
|
|
20231127,184900,302467080,13720,13720,13720,13720,0
|
|
20231127,184800,302467080,13720,13720,13720,13720,0
|
|
20231127,184700,302467080,13720,13720,13720,13720,0
|
|
20231127,184600,302467080,13720,13720,13720,13720,0
|
|
20231127,184500,302467080,13720,13720,13720,13720,0
|
|
20231127,184400,302467080,13720,13720,13720,13720,0
|
|
20231127,184300,302467080,13720,13720,13720,13720,0
|
|
20231127,184200,302467080,13720,13720,13720,13720,0
|
|
20231127,184100,302467080,13720,13720,13720,13720,0
|
|
20231127,184000,302467080,13720,13720,13720,13720,0
|
|
20231127,183900,302467080,13720,13720,13720,13720,0
|
|
20231127,183800,302467080,13720,13720,13720,13720,0
|
|
20231127,183700,302467080,13720,13720,13720,13720,0
|
|
20231127,183600,302467080,13720,13720,13720,13720,0
|
|
20231127,183500,302467080,13720,13720,13720,13720,0
|
|
20231127,183400,302467080,13720,13720,13720,13720,0
|
|
20231127,183300,302467080,13720,13720,13720,13720,0
|
|
20231127,183200,302467080,13720,13720,13720,13720,0
|
|
20231127,183100,302467080,13720,13720,13720,13720,0
|
|
20231127,183000,302467080,13720,13720,13720,13720,0
|
|
20231127,182900,302467080,13720,13720,13720,13720,371
|
|
20231127,182800,302467080,13720,13720,13720,13720,0
|
|
20231127,182700,302467080,13720,13720,13720,13720,0
|
|
20231127,182600,302467080,13720,13720,13720,13720,0
|
|
20231127,182500,302467080,13720,13720,13720,13720,0
|
|
20231127,182400,302467080,13720,13720,13720,13720,0
|
|
20231127,182300,302467080,13720,13720,13720,13720,0
|
|
20231127,182200,302467080,13720,13720,13720,13720,0
|
|
20231127,182100,302467080,13720,13720,13720,13720,0
|
|
20231127,182000,302467080,13720,13720,13720,13720,0
|
|
20231127,181900,302467080,13720,13720,13720,13720,0
|
|
20231127,181800,302467080,13720,13720,13720,13720,0
|
|
20231127,181700,302467080,13720,13720,13720,13720,0
|
|
20231127,181600,302467080,13720,13720,13720,13720,0
|
|
20231127,181500,302467080,13720,13720,13720,13720,0
|
|
20231127,181400,302467080,13720,13720,13720,13720,0
|
|
20231127,181300,302467080,13720,13720,13720,13720,0
|
|
20231127,181200,302467080,13720,13720,13720,13720,0
|
|
20231127,181100,302467080,13720,13720,13720,13720,0
|
|
20231127,181000,302467080,13720,13720,13720,13720,0
|
|
20231127,180900,302467080,13720,13720,13720,13720,0
|
|
20231127,180800,302467080,13720,13720,13720,13720,0
|
|
20231127,180700,302467080,13720,13720,13720,13720,0
|
|
20231127,180600,302467080,13720,13720,13720,13720,0
|
|
20231127,180500,302467080,13720,13720,13720,13720,0
|
|
20231127,180400,302467080,13720,13720,13720,13720,0
|
|
20231127,180300,302467080,13720,13720,13720,13720,0
|
|
20231127,180200,302467080,13720,13720,13720,13720,0
|
|
20231127,180100,302467080,13720,13720,13720,13720,0
|
|
20231127,180000,302467080,13720,13720,13720,13720,0
|
|
20231127,175900,302467080,13720,13720,13720,13720,371
|
|
20231127,175800,302467080,13720,13720,13720,13720,0
|
|
20231127,175700,302467080,13720,13720,13720,13720,0
|
|
20231127,175600,302467080,13720,13720,13720,13720,0
|
|
20231127,175500,302467080,13720,13720,13720,13720,0
|
|
20231127,175400,302467080,13720,13720,13720,13720,0
|
|
20231127,175300,302467080,13720,13720,13720,13720,0
|
|
20231127,175200,302467080,13720,13720,13720,13720,0
|
|
20231127,175100,302467080,13720,13720,13720,13720,0
|
|
20231127,175000,302467080,13720,13720,13720,13720,0
|
|
20231127,174900,302467080,13720,13720,13720,13720,0
|
|
20231127,174800,302467080,13720,13720,13720,13720,0
|
|
20231127,174700,302467080,13720,13720,13720,13720,0
|
|
20231127,174600,302467080,13720,13720,13720,13720,0
|
|
20231127,174500,302467080,13720,13720,13720,13720,0
|
|
20231127,174400,302467080,13720,13720,13720,13720,0
|
|
20231127,174300,302467080,13720,13720,13720,13720,0
|
|
20231127,174200,302467080,13720,13720,13720,13720,0
|
|
20231127,174100,302467080,13720,13720,13720,13720,0
|
|
20231127,174000,302467080,13720,13720,13720,13720,0
|
|
20231127,173900,302467080,13720,13720,13720,13720,0
|
|
20231127,173800,302467080,13720,13720,13720,13720,0
|
|
20231127,173700,302467080,13720,13720,13720,13720,0
|
|
20231127,173600,302467080,13720,13720,13720,13720,0
|
|
20231127,173500,302467080,13720,13720,13720,13720,0
|
|
20231127,173400,302467080,13720,13720,13720,13720,0
|
|
20231127,173300,302467080,13720,13720,13720,13720,0
|
|
20231127,173200,302467080,13720,13720,13720,13720,0
|
|
20231127,173100,302467080,13720,13720,13720,13720,0
|
|
20231127,173000,302467080,13720,13720,13720,13720,0
|
|
20231127,172900,302467080,13720,13720,13720,13720,371
|
|
20231127,172800,302467080,13720,13720,13720,13720,0
|
|
20231127,172700,302467080,13720,13720,13720,13720,0
|
|
20231127,172600,302467080,13720,13720,13720,13720,0
|
|
20231127,172500,302467080,13720,13720,13720,13720,0
|
|
20231127,172400,302467080,13720,13720,13720,13720,0
|
|
20231127,172300,302467080,13720,13720,13720,13720,0
|
|
20231127,172200,302467080,13720,13720,13720,13720,0
|
|
20231127,172100,302467080,13720,13720,13720,13720,0
|
|
20231127,172000,302467080,13720,13720,13720,13720,0
|
|
20231127,171900,302467080,13720,13720,13720,13720,0
|
|
20231127,171800,302467080,13720,13720,13720,13720,0
|
|
20231127,171700,302467080,13720,13720,13720,13720,0
|
|
20231127,171600,302467080,13720,13720,13720,13720,0
|
|
20231127,171500,302467080,13720,13720,13720,13720,0
|
|
20231127,171400,302467080,13720,13720,13720,13720,0
|
|
20231127,171300,302467080,13720,13720,13720,13720,0
|
|
20231127,171200,302467080,13720,13720,13720,13720,0
|
|
20231127,171100,302467080,13720,13720,13720,13720,0
|
|
20231127,171000,302467080,13720,13720,13720,13720,0
|
|
20231127,170900,302467080,13720,13720,13720,13720,0
|
|
20231127,170800,302467080,13720,13720,13720,13720,0
|
|
20231127,170700,302467080,13720,13720,13720,13720,0
|
|
20231127,170600,302467080,13720,13720,13720,13720,0
|
|
20231127,170500,302467080,13720,13720,13720,13720,0
|
|
20231127,170400,302467080,13720,13720,13720,13720,0
|
|
20231127,170300,302467080,13720,13720,13720,13720,0
|
|
20231127,170200,302467080,13720,13720,13720,13720,0
|
|
20231127,170100,302467080,13720,13720,13720,13720,0
|
|
20231127,170000,302467080,13720,13720,13720,13720,0
|
|
20231127,165900,302467080,13720,13720,13720,13720,371
|
|
20231127,165800,302467080,13720,13720,13720,13720,0
|
|
20231127,165700,302467080,13720,13720,13720,13720,0
|
|
20231127,165600,302467080,13720,13720,13720,13720,0
|
|
20231127,165500,302467080,13720,13720,13720,13720,0
|
|
20231127,165400,302467080,13720,13720,13720,13720,0
|
|
20231127,165300,302467080,13720,13720,13720,13720,0
|
|
20231127,165200,302467080,13720,13720,13720,13720,0
|
|
20231127,165100,302467080,13720,13720,13720,13720,0
|
|
20231127,165000,302467080,13720,13720,13720,13720,0
|
|
20231127,164900,302467080,13720,13720,13720,13720,0
|
|
20231127,164800,302467080,13720,13720,13720,13720,0
|
|
20231127,164700,302467080,13720,13720,13720,13720,0
|
|
20231127,164600,302467080,13720,13720,13720,13720,0
|
|
20231127,164500,302467080,13720,13720,13720,13720,0
|
|
20231127,164400,302467080,13720,13720,13720,13720,0
|
|
20231127,164300,302467080,13720,13720,13720,13720,0
|
|
20231127,164200,302467080,13720,13720,13720,13720,0
|
|
20231127,164100,302467080,13720,13720,13720,13720,0
|
|
20231127,164000,302467080,13720,13720,13720,13720,0
|
|
20231127,163900,302467080,13720,13720,13720,13720,0
|
|
20231127,163800,302467080,13720,13720,13720,13720,0
|
|
20231127,163700,302467080,13720,13720,13720,13720,0
|
|
20231127,163600,302467080,13720,13720,13720,13720,0
|
|
20231127,163500,302467080,13720,13720,13720,13720,0
|
|
20231127,163400,302467080,13720,13720,13720,13720,0
|
|
20231127,163300,302467080,13720,13720,13720,13720,0
|
|
20231127,163200,302467080,13720,13720,13720,13720,0
|
|
20231127,163100,302467080,13720,13720,13720,13720,0
|
|
20231127,163000,302467080,13720,13720,13720,13720,0
|
|
20231127,162900,302467080,13720,13720,13720,13720,371
|
|
20231127,162800,302467080,13720,13720,13720,13720,0
|
|
20231127,162700,302467080,13720,13720,13720,13720,0
|
|
20231127,162600,302467080,13720,13720,13720,13720,0
|
|
20231127,162500,302467080,13720,13720,13720,13720,0
|
|
20231127,162400,302467080,13720,13720,13720,13720,0
|
|
20231127,162300,302467080,13720,13720,13720,13720,0
|
|
20231127,162200,302467080,13720,13720,13720,13720,0
|
|
20231127,162100,302467080,13720,13720,13720,13720,0
|
|
20231127,162000,302467080,13720,13720,13720,13720,0
|
|
20231127,161900,302467080,13720,13720,13720,13720,0
|
|
20231127,161800,302467080,13720,13720,13720,13720,0
|
|
20231127,161700,302467080,13720,13720,13720,13720,0
|
|
20231127,161600,302467080,13720,13720,13720,13720,0
|
|
20231127,161500,302467080,13720,13720,13720,13720,0
|
|
20231127,161400,302467080,13720,13720,13720,13720,0
|
|
20231127,161300,302467080,13720,13720,13720,13720,0
|
|
20231127,161200,302467080,13720,13720,13720,13720,0
|
|
20231127,161100,302467080,13720,13720,13720,13720,0
|
|
20231127,161000,302467080,13720,13720,13720,13720,0
|
|
20231127,160900,302467080,13720,13720,13720,13720,0
|
|
20231127,160800,302467080,13720,13720,13720,13720,0
|
|
20231127,160700,302467080,13720,13720,13720,13720,0
|
|
20231127,160600,302467080,13720,13720,13720,13720,0
|
|
20231127,160500,302467080,13720,13720,13720,13720,0
|
|
20231127,160400,302467080,13720,13720,13720,13720,0
|
|
20231127,160300,302467080,13720,13720,13720,13720,0
|
|
20231127,160200,302467080,13720,13720,13720,13720,0
|
|
20231127,160100,302467080,13720,13720,13720,13720,0
|
|
20231127,160000,302467080,13720,13720,13720,13720,0
|
|
20231127,155900,302467080,13720,13720,13720,13720,371
|
|
20231127,155800,302467080,13720,13720,13720,13720,0
|
|
20231127,155700,302467080,13720,13720,13720,13720,0
|
|
20231127,155600,302467080,13720,13720,13720,13720,0
|
|
20231127,155500,302467080,13720,13720,13720,13720,0
|
|
20231127,155400,302467080,13720,13720,13720,13720,0
|
|
20231127,155300,302467080,13720,13720,13720,13720,0
|
|
20231127,155200,302467080,13720,13720,13720,13720,0
|
|
20231127,155100,302467080,13720,13720,13720,13720,0
|
|
20231127,155000,302467080,13720,13720,13720,13720,0
|
|
20231127,154900,302467080,13720,13720,13720,13720,0
|
|
20231127,154800,302467080,13720,13720,13720,13720,0
|
|
20231127,154700,302467080,13720,13720,13720,13720,0
|
|
20231127,154600,302467080,13720,13720,13720,13720,0
|
|
20231127,154500,302467080,13720,13720,13720,13720,0
|
|
20231127,154400,302467080,13720,13720,13720,13720,0
|
|
20231127,154300,302467080,13720,13720,13720,13720,0
|
|
20231127,154200,302467080,13720,13720,13720,13720,0
|
|
20231127,154100,302467080,13720,13720,13720,13720,0
|
|
20231127,154000,302467080,13720,13720,13720,13720,0
|
|
20231127,153900,302467080,13720,13720,13720,13720,0
|
|
20231127,153800,302467080,13720,13720,13720,13720,0
|
|
20231127,153700,302467080,13720,13720,13720,13720,0
|
|
20231127,153600,302467080,13720,13720,13720,13720,0
|
|
20231127,153500,302467080,13720,13720,13720,13720,0
|
|
20231127,153400,302467080,13720,13720,13720,13720,0
|
|
20231127,153300,302467080,13720,13720,13720,13720,0
|
|
20231127,153200,302467080,13720,13720,13720,13720,0
|
|
20231127,153100,302467080,13720,13720,13720,13720,0
|
|
20231127,153000,302467080,13720,13720,13720,13720,371
|
|
20231127,152900,297376960,13720,13720,13720,13720,0
|
|
20231127,152800,297376960,13720,13720,13720,13720,0
|
|
20231127,152700,297376960,13720,13720,13720,13720,0
|
|
20231127,152600,297376960,13720,13720,13720,13720,0
|
|
20231127,152500,297376960,13720,13720,13720,13720,0
|
|
20231127,152400,297376960,13720,13720,13720,13720,0
|
|
20231127,152300,297376960,13720,13720,13720,13720,0
|
|
20231127,152200,297376960,13720,13720,13720,13720,0
|
|
20231127,152100,297376960,13720,13720,13720,13720,0
|
|
20231127,152000,297376960,13720,13720,13720,13720,0
|
|
20231127,151900,297376960,13720,13710,13730,13710,125
|
|
20231127,151800,295662220,13710,13710,13710,13710,38
|
|
20231127,151700,295141240,13710,13710,13720,13710,21
|
|
20231127,151600,294853320,13710,13720,13720,13710,27
|
|
20231127,151500,294483120,13720,13720,13720,13720,19
|
|
20231127,151400,294222440,13720,13720,13720,13720,30
|
|
20231127,151300,293810840,13720,13720,13720,13720,10
|
|
20231127,151200,293673640,13730,13730,13730,13730,2
|
|
20231127,151100,293646180,13720,13720,13720,13720,0
|
|
20231127,151000,293646180,13720,13720,13720,13720,1
|
|
20231127,150900,293632460,13730,13730,13730,13730,0
|
|
20231127,150800,293632460,13730,13730,13730,13730,1
|
|
20231127,150700,293618730,13720,13720,13720,13720,0
|
|
20231127,150600,293618730,13720,13720,13720,13720,0
|
|
20231127,150500,293618730,13720,13720,13720,13720,65
|
|
20231127,150400,292726930,13710,13710,13710,13710,0
|
|
20231127,150300,292726930,13710,13710,13710,13710,0
|
|
20231127,150200,292726930,13710,13730,13730,13710,4
|
|
20231127,150100,292672070,13710,13720,13720,13710,89
|
|
20231127,150000,291451110,13720,13720,13720,13720,0
|
|
20231127,145900,291451110,13720,13720,13720,13720,0
|
|
20231127,145800,291451110,13720,13720,13720,13720,0
|
|
20231127,145700,291451110,13720,13710,13720,13710,105
|
|
20231127,145600,290010600,13720,13720,13720,13720,0
|
|
20231127,145500,290010600,13720,13720,13720,13720,1
|
|
20231127,145400,289996880,13710,13710,13710,13710,0
|
|
20231127,145300,289996880,13710,13710,13710,13710,3
|
|
20231127,145200,289955750,13710,13710,13710,13710,0
|
|
20231127,145100,289955750,13710,13710,13710,13710,0
|
|
20231127,145000,289955750,13710,13710,13710,13710,0
|
|
20231127,144900,289955750,13710,13710,13710,13710,0
|
|
20231127,144800,289955750,13710,13710,13710,13710,31
|
|
20231127,144700,289530740,13730,13730,13730,13730,1
|
|
20231127,144600,289517010,13710,13710,13710,13710,0
|
|
20231127,144500,289517010,13710,13710,13710,13710,0
|
|
20231127,144400,289517010,13710,13710,13710,13710,0
|
|
20231127,144300,289517010,13710,13720,13720,13710,59
|
|
20231127,144200,288707640,13720,13720,13720,13720,0
|
|
20231127,144100,288707640,13720,13720,13720,13720,47
|
|
20231127,144000,288062800,13730,13730,13730,13730,0
|
|
20231127,143900,288062800,13730,13730,13730,13730,1
|
|
20231127,143800,288049070,13720,13720,13720,13720,0
|
|
20231127,143700,288049070,13720,13720,13720,13720,0
|
|
20231127,143600,288049070,13720,13720,13720,13720,105
|
|
20231127,143500,286608470,13710,13710,13710,13710,0
|
|
20231127,143400,286608470,13710,13710,13710,13710,6
|
|
20231127,143300,286526210,13720,13720,13720,13720,0
|
|
20231127,143200,286526210,13720,13720,13720,13720,0
|
|
20231127,143100,286526210,13720,13700,13720,13700,5
|
|
20231127,143000,286457690,13700,13700,13700,13700,0
|
|
20231127,142900,286457690,13700,13710,13710,13700,236
|
|
20231127,142800,283222490,13700,13700,13700,13700,0
|
|
20231127,142700,283222490,13700,13710,13710,13700,328
|
|
20231127,142600,278726850,13730,13730,13730,13730,0
|
|
20231127,142500,278726850,13730,13730,13730,13730,0
|
|
20231127,142400,278726850,13730,13730,13730,13730,2
|
|
20231127,142300,278699390,13730,13730,13730,13730,0
|
|
20231127,142200,278699390,13730,13730,13730,13730,0
|
|
20231127,142100,278699390,13730,13730,13730,13730,0
|
|
20231127,142000,278699390,13730,13730,13730,13730,0
|
|
20231127,141900,278699390,13730,13730,13730,13730,0
|
|
20231127,141800,278699390,13730,13730,13730,13730,0
|
|
20231127,141700,278699390,13730,13730,13730,13730,0
|
|
20231127,141600,278699390,13730,13730,13730,13730,0
|
|
20231127,141500,278699390,13730,13730,13730,13730,0
|
|
20231127,141400,278699390,13730,13730,13730,13730,0
|
|
20231127,141300,278699390,13730,13730,13730,13730,0
|
|
20231127,141200,278699390,13730,13730,13730,13730,0
|
|
20231127,141100,278699390,13730,13730,13730,13730,0
|
|
20231127,141000,278699390,13730,13730,13730,13730,55
|
|
20231127,140900,277944240,13720,13720,13720,13720,0
|
|
20231127,140800,277944240,13720,13720,13720,13720,0
|
|
20231127,140700,277944240,13720,13710,13720,13710,61
|
|
20231127,140600,277107470,13710,13700,13710,13700,184
|
|
20231127,140500,274584840,13710,13710,13710,13710,100
|
|
20231127,140400,273213840,13700,13700,13700,13700,0
|
|
20231127,140300,273213840,13700,13700,13700,13700,0
|
|
20231127,140200,273213840,13700,13700,13700,13700,0
|
|
20231127,140100,273213840,13700,13700,13700,13700,0
|
|
20231127,140000,273213840,13700,13700,13700,13700,0
|
|
20231127,135900,273213840,13700,13700,13700,13700,0
|
|
20231127,135800,273213840,13700,13700,13700,13700,0
|
|
20231127,135700,273213840,13700,13700,13700,13700,0
|
|
20231127,135600,273213840,13700,13700,13700,13700,0
|
|
20231127,135500,273213840,13700,13700,13700,13700,1
|
|
20231127,135400,273200140,13710,13700,13710,13700,6
|
|
20231127,135300,273117920,13710,13710,13710,13710,0
|
|
20231127,135200,273117920,13710,13710,13710,13710,0
|
|
20231127,135100,273117920,13710,13710,13710,13710,3
|
|
20231127,135000,273076790,13710,13710,13710,13710,0
|
|
20231127,134900,273076790,13710,13710,13710,13710,1
|
|
20231127,134800,273063080,13700,13700,13700,13700,0
|
|
20231127,134700,273063080,13700,13700,13700,13700,0
|
|
20231127,134600,273063080,13700,13690,13700,13690,85
|
|
20231127,134500,271898610,13690,13690,13690,13690,1
|
|
20231127,134400,271884920,13690,13690,13690,13690,0
|
|
20231127,134300,271884920,13690,13690,13690,13690,0
|
|
20231127,134200,271884920,13690,13690,13690,13690,0
|
|
20231127,134100,271884920,13690,13690,13690,13690,0
|
|
20231127,134000,271884920,13690,13690,13690,13690,1
|
|
20231127,133900,271871230,13690,13690,13690,13690,0
|
|
20231127,133800,271871230,13690,13690,13690,13690,0
|
|
20231127,133700,271871230,13690,13690,13690,13690,0
|
|
20231127,133600,271871230,13690,13690,13690,13690,0
|
|
20231127,133500,271871230,13690,13690,13690,13690,0
|
|
20231127,133400,271871230,13690,13690,13690,13690,0
|
|
20231127,133300,271871230,13690,13690,13690,13690,0
|
|
20231127,133200,271871230,13690,13690,13690,13690,0
|
|
20231127,133100,271871230,13690,13690,13690,13690,0
|
|
20231127,133000,271871230,13690,13690,13690,13690,0
|
|
20231127,132900,271871230,13690,13690,13690,13690,0
|
|
20231127,132800,271871230,13690,13690,13690,13690,0
|
|
20231127,132700,271871230,13690,13690,13690,13690,0
|
|
20231127,132600,271871230,13690,13690,13690,13690,0
|
|
20231127,132500,271871230,13690,13690,13690,13690,0
|
|
20231127,132400,271871230,13690,13690,13690,13690,0
|
|
20231127,132300,271871230,13690,13690,13690,13690,50
|
|
20231127,132200,271186730,13690,13690,13690,13690,0
|
|
20231127,132100,271186730,13690,13690,13690,13690,5
|
|
20231127,132000,271118280,13690,13690,13690,13690,0
|
|
20231127,131900,271118280,13690,13690,13690,13690,60
|
|
20231127,131800,270296880,13690,13690,13690,13690,0
|
|
20231127,131700,270296880,13690,13690,13690,13690,0
|
|
20231127,131600,270296880,13690,13690,13690,13690,1
|
|
20231127,131500,270283190,13690,13690,13690,13690,22
|
|
20231127,131400,269982010,13680,13680,13680,13680,8
|
|
20231127,131300,269872570,13680,13680,13680,13680,0
|
|
20231127,131200,269872570,13680,13680,13680,13680,0
|
|
20231127,131100,269872570,13680,13680,13680,13680,0
|
|
20231127,131000,269872570,13680,13680,13680,13680,49
|
|
20231127,130900,269202250,13690,13690,13690,13690,0
|
|
20231127,130800,269202250,13690,13690,13690,13690,0
|
|
20231127,130700,269202250,13690,13690,13690,13690,0
|
|
20231127,130600,269202250,13690,13690,13690,13690,0
|
|
20231127,130500,269202250,13690,13690,13690,13690,0
|
|
20231127,130400,269202250,13690,13690,13690,13690,6
|
|
20231127,130300,269120110,13690,13690,13690,13690,0
|
|
20231127,130200,269120110,13690,13690,13690,13690,0
|
|
20231127,130100,269120110,13690,13690,13690,13690,1
|
|
20231127,130000,269106420,13680,13680,13680,13680,77
|
|
20231127,125900,268053060,13670,13710,13710,13670,3628
|
|
20231127,125800,218390550,13710,13710,13710,13710,0
|
|
20231127,125700,218390550,13710,13710,13710,13710,0
|
|
20231127,125600,218390550,13710,13710,13720,13710,112
|
|
20231127,125500,216855020,13700,13700,13700,13700,0
|
|
20231127,125400,216855020,13700,13700,13700,13700,2
|
|
20231127,125300,216827620,13700,13700,13700,13700,5
|
|
20231127,125200,216759120,13700,13700,13700,13700,70
|
|
20231127,125100,215800120,13700,13700,13700,13700,65
|
|
20231127,125000,214909620,13690,13690,13690,13690,0
|
|
20231127,124900,214909620,13690,13690,13690,13690,0
|
|
20231127,124800,214909620,13690,13690,13690,13690,0
|
|
20231127,124700,214909620,13690,13690,13690,13690,13
|
|
20231127,124600,214731650,13700,13700,13700,13700,0
|
|
20231127,124500,214731650,13700,13700,13700,13700,0
|
|
20231127,124400,214731650,13700,13700,13700,13700,1
|
|
20231127,124300,214717950,13690,13690,13690,13690,1
|
|
20231127,124200,214704260,13690,13690,13690,13690,1
|
|
20231127,124100,214690570,13700,13700,13700,13700,0
|
|
20231127,124000,214690570,13700,13700,13700,13700,0
|
|
20231127,123900,214690570,13700,13700,13700,13700,0
|
|
20231127,123800,214690570,13700,13700,13700,13700,35
|
|
20231127,123700,214211070,13700,13700,13700,13700,65
|
|
20231127,123600,213320570,13690,13690,13690,13690,0
|
|
20231127,123500,213320570,13690,13690,13690,13690,0
|
|
20231127,123400,213320570,13690,13690,13690,13690,0
|
|
20231127,123300,213320570,13690,13690,13690,13690,0
|
|
20231127,123200,213320570,13690,13690,13690,13690,0
|
|
20231127,123100,213320570,13690,13690,13690,13690,0
|
|
20231127,123000,213320570,13690,13690,13690,13690,0
|
|
20231127,122900,213320570,13690,13690,13690,13690,0
|
|
20231127,122800,213320570,13690,13690,13690,13690,0
|
|
20231127,122700,213320570,13690,13710,13710,13690,7
|
|
20231127,122600,213224720,13710,13710,13710,13710,0
|
|
20231127,122500,213224720,13710,13710,13710,13710,0
|
|
20231127,122400,213224720,13710,13710,13710,13710,0
|
|
20231127,122300,213224720,13710,13710,13710,13710,0
|
|
20231127,122200,213224720,13710,13710,13710,13710,100
|
|
20231127,122100,211853720,13720,13720,13720,13720,0
|
|
20231127,122000,211853720,13720,13720,13720,13720,0
|
|
20231127,121900,211853720,13720,13720,13720,13720,0
|
|
20231127,121800,211853720,13720,13720,13720,13720,0
|
|
20231127,121700,211853720,13720,13720,13720,13720,0
|
|
20231127,121600,211853720,13720,13720,13720,13720,0
|
|
20231127,121500,211853720,13720,13720,13720,13720,0
|
|
20231127,121400,211853720,13720,13700,13720,13700,200
|
|
20231127,121300,209111750,13700,13700,13700,13700,43
|
|
20231127,121200,208522650,13700,13700,13700,13700,0
|
|
20231127,121100,208522650,13700,13700,13700,13700,57
|
|
20231127,121000,207741750,13700,13690,13700,13690,167
|
|
20231127,120900,205454230,13700,13700,13700,13700,101
|
|
20231127,120800,204070530,13690,13700,13700,13690,156
|
|
20231127,120700,201933770,13700,13700,13700,13700,88
|
|
20231127,120600,200728170,13700,13700,13700,13700,53
|
|
20231127,120500,200002070,13700,13700,13700,13700,66
|
|
20231127,120400,199097870,13690,13690,13690,13690,0
|
|
20231127,120300,199097870,13690,13690,13690,13690,0
|
|
20231127,120200,199097870,13690,13700,13700,13690,12
|
|
20231127,120100,198933570,13700,13700,13700,13700,0
|
|
20231127,120000,198933570,13700,13700,13700,13700,0
|
|
20231127,115900,198933570,13700,13700,13700,13700,0
|
|
20231127,115800,198933570,13700,13700,13700,13700,1
|
|
20231127,115700,198919870,13690,13690,13690,13690,0
|
|
20231127,115600,198919870,13690,13690,13690,13690,0
|
|
20231127,115500,198919870,13690,13690,13690,13690,0
|
|
20231127,115400,198919870,13690,13690,13690,13690,0
|
|
20231127,115300,198919870,13690,13690,13690,13690,0
|
|
20231127,115200,198919870,13690,13680,13690,13680,55
|
|
20231127,115100,198167150,13680,13680,13680,13680,0
|
|
20231127,115000,198167150,13680,13680,13680,13680,0
|
|
20231127,114900,198167150,13680,13680,13680,13680,0
|
|
20231127,114800,198167150,13680,13680,13680,13680,0
|
|
20231127,114700,198167150,13680,13700,13700,13680,249
|
|
20231127,114600,194756830,13680,13680,13680,13680,0
|
|
20231127,114500,194756830,13680,13700,13700,13680,375
|
|
20231127,114400,189620780,13700,13700,13700,13700,0
|
|
20231127,114300,189620780,13700,13700,13700,13700,0
|
|
20231127,114200,189620780,13700,13690,13700,13690,34
|
|
20231127,114100,189155230,13690,13690,13690,13690,12
|
|
20231127,114000,188990950,13690,13690,13690,13690,0
|
|
20231127,113900,188990950,13690,13690,13690,13690,9
|
|
20231127,113800,188867740,13690,13690,13690,13690,5
|
|
20231127,113700,188799290,13690,13690,13690,13690,50
|
|
20231127,113600,188114790,13680,13680,13680,13680,15
|
|
20231127,113500,187909590,13680,13680,13680,13680,0
|
|
20231127,113400,187909590,13680,13680,13680,13680,8
|
|
20231127,113300,187800150,13690,13690,13690,13690,0
|
|
20231127,113200,187800150,13690,13690,13690,13690,0
|
|
20231127,113100,187800150,13690,13680,13690,13680,44
|
|
20231127,113000,187197880,13690,13690,13690,13690,1
|
|
20231127,112900,187184190,13690,13690,13690,13690,0
|
|
20231127,112800,187184190,13690,13690,13690,13690,13
|
|
20231127,112700,187006220,13680,13680,13680,13680,0
|
|
20231127,112600,187006220,13680,13680,13680,13680,0
|
|
20231127,112500,187006220,13680,13680,13680,13680,0
|
|
20231127,112400,187006220,13680,13680,13680,13680,11
|
|
20231127,112300,186855740,13680,13680,13680,13680,0
|
|
20231127,112200,186855740,13680,13680,13680,13680,0
|
|
20231127,112100,186855740,13680,13680,13680,13680,1
|
|
20231127,112000,186842060,13680,13690,13690,13680,5
|
|
20231127,111900,186773630,13680,13680,13680,13680,6
|
|
20231127,111800,186691550,13690,13690,13690,13690,0
|
|
20231127,111700,186691550,13690,13690,13690,13690,5
|
|
20231127,111600,186623100,13680,13690,13690,13680,14
|
|
20231127,111500,186431570,13680,13680,13680,13680,2
|
|
20231127,111400,186404210,13680,13680,13680,13680,25
|
|
20231127,111300,186062210,13690,13680,13690,13680,49
|
|
20231127,111200,185391880,13680,13680,13680,13670,635
|
|
20231127,111100,176705910,13690,13690,13690,13690,0
|
|
20231127,111000,176705910,13690,13680,13690,13680,138
|
|
20231127,110900,174817070,13690,13690,13690,13690,100
|
|
20231127,110800,173448070,13680,13680,13680,13680,3
|
|
20231127,110700,173407030,13690,13690,13690,13690,0
|
|
20231127,110600,173407030,13690,13700,13700,13690,95
|
|
20231127,110500,172105740,13690,13690,13690,13690,3
|
|
20231127,110400,172064670,13690,13690,13690,13690,3
|
|
20231127,110300,172023600,13690,13690,13690,13690,73
|
|
20231127,110200,171024230,13680,13680,13680,13680,0
|
|
20231127,110100,171024230,13680,13680,13680,13680,1
|
|
20231127,110000,171010550,13680,13680,13680,13680,0
|
|
20231127,105900,171010550,13680,13680,13680,13680,7
|
|
20231127,105800,170914790,13690,13690,13690,13690,0
|
|
20231127,105700,170914790,13690,13690,13690,13690,1
|
|
20231127,105600,170901100,13680,13680,13680,13680,6
|
|
20231127,105500,170819020,13680,13680,13680,13680,0
|
|
20231127,105400,170819020,13680,13680,13680,13680,0
|
|
20231127,105300,170819020,13680,13680,13680,13670,586
|
|
20231127,105200,162804950,13680,13680,13680,13680,6
|
|
20231127,105100,162722870,13690,13680,13690,13680,3
|
|
20231127,105000,162681820,13690,13680,13690,13680,8
|
|
20231127,104900,162572370,13680,13680,13680,13680,1
|
|
20231127,104800,162558690,13680,13680,13680,13680,0
|
|
20231127,104700,162558690,13680,13680,13680,13680,1
|
|
20231127,104600,162545010,13690,13680,13690,13680,7
|
|
20231127,104500,162449240,13680,13680,13680,13680,0
|
|
20231127,104400,162449240,13680,13680,13680,13680,0
|
|
20231127,104300,162449240,13680,13680,13680,13680,0
|
|
20231127,104200,162449240,13680,13680,13680,13680,82
|
|
20231127,104100,161327480,13680,13680,13680,13680,0
|
|
20231127,104000,161327480,13680,13680,13680,13680,1
|
|
20231127,103900,161313800,13690,13690,13690,13690,0
|
|
20231127,103800,161313800,13690,13690,13690,13690,0
|
|
20231127,103700,161313800,13690,13680,13690,13680,60
|
|
20231127,103600,160492990,13680,13680,13680,13680,0
|
|
20231127,103500,160492990,13680,13680,13680,13670,238
|
|
20231127,103400,157237330,13680,13680,13680,13680,4
|
|
20231127,103300,157182610,13690,13690,13690,13690,0
|
|
20231127,103200,157182610,13690,13680,13690,13680,5
|
|
20231127,103100,157114200,13680,13680,13680,13680,4
|
|
20231127,103000,157059480,13680,13680,13680,13680,0
|
|
20231127,102900,157059480,13680,13680,13680,13680,2
|
|
20231127,102800,157032120,13690,13680,13690,13680,5
|
|
20231127,102700,156963710,13680,13680,13680,13680,0
|
|
20231127,102600,156963710,13680,13680,13680,13680,1
|
|
20231127,102500,156950030,13680,13690,13690,13680,2
|
|
20231127,102400,156922660,13670,13670,13670,13670,121
|
|
20231127,102300,155268590,13660,13660,13660,13660,60
|
|
20231127,102200,154448990,13660,13660,13660,13660,0
|
|
20231127,102100,154448990,13660,13650,13660,13650,6
|
|
20231127,102000,154367060,13650,13650,13650,13650,3
|
|
20231127,101900,154326110,13650,13650,13650,13650,64
|
|
20231127,101800,153452510,13660,13660,13660,13650,21
|
|
20231127,101700,153165660,13650,13650,13650,13650,3
|
|
20231127,101600,153124710,13650,13650,13650,13650,3
|
|
20231127,101500,153083760,13650,13650,13650,13650,3
|
|
20231127,101400,153042810,13660,13660,13660,13660,1
|
|
20231127,101300,153029150,13650,13650,13650,13650,3
|
|
20231127,101200,152988200,13650,13650,13650,13650,0
|
|
20231127,101100,152988200,13650,13650,13650,13650,0
|
|
20231127,101000,152988200,13650,13640,13650,13640,77
|
|
20231127,100900,151937560,13640,13640,13640,13640,6
|
|
20231127,100800,151855720,13640,13640,13640,13640,3
|
|
20231127,100700,151814800,13650,13650,13650,13650,3
|
|
20231127,100600,151773850,13650,13650,13650,13650,0
|
|
20231127,100500,151773850,13650,13650,13650,13650,0
|
|
20231127,100400,151773850,13650,13650,13650,13650,0
|
|
20231127,100300,151773850,13650,13650,13650,13650,0
|
|
20231127,100200,151773850,13650,13650,13650,13650,21
|
|
20231127,100100,151487200,13650,13640,13650,13640,16
|
|
20231127,100000,151268950,13640,13640,13640,13640,1
|
|
20231127,095900,151255310,13640,13640,13640,13640,0
|
|
20231127,095800,151255310,13640,13640,13640,13640,0
|
|
20231127,095700,151255310,13640,13640,13640,13640,100
|
|
20231127,095600,149891310,13630,13650,13670,13630,1098
|
|
20231127,095500,134896550,13650,13650,13650,13640,28
|
|
20231127,095400,134514420,13650,13640,13650,13640,28
|
|
20231127,095300,134132490,13640,13630,13640,13630,57
|
|
20231127,095200,133355080,13640,13640,13640,13640,20
|
|
20231127,095100,133082280,13640,13640,13640,13640,30
|
|
20231127,095000,132673080,13630,13670,13670,13630,1365
|
|
20231127,094900,114034540,13670,13670,13670,13670,0
|
|
20231127,094800,114034540,13670,13670,13670,13670,0
|
|
20231127,094700,114034540,13670,13660,13670,13660,219
|
|
20231127,094600,111041070,13650,13660,13660,13650,64
|
|
20231127,094500,110167190,13650,13650,13650,13640,57
|
|
20231127,094400,109389150,13630,13650,13650,13630,736
|
|
20231127,094300,99348410,13630,13710,13710,13630,2273
|
|
20231127,094200,68311120,13700,13700,13700,13700,1
|
|
20231127,094100,68297420,13700,13690,13700,13690,58
|
|
20231127,094000,67503170,13690,13680,13690,13680,123
|
|
20231127,093900,65820410,13680,13690,13690,13670,836
|
|
20231127,093800,54379180,13680,13710,13710,13680,896
|
|
20231127,093700,42097560,13710,13710,13710,13710,9
|
|
20231127,093600,41974170,13720,13720,13720,13720,1
|
|
20231127,093500,41960450,13720,13720,13720,13720,20
|
|
20231127,093400,41686050,13720,13720,13720,13720,33
|
|
20231127,093300,41233290,13720,13720,13720,13720,2
|
|
20231127,093200,41205850,13720,13720,13720,13720,0
|
|
20231127,093100,41205850,13720,13720,13720,13720,0
|
|
20231127,093000,41205850,13720,13720,13720,13720,15
|
|
20231127,092900,41000050,13720,13720,13720,13720,0
|
|
20231127,092800,41000050,13720,13720,13720,13720,0
|
|
20231127,092700,41000050,13720,13720,13720,13720,0
|
|
20231127,092600,41000050,13720,13720,13720,13720,53
|
|
20231127,092500,40272890,13720,13720,13720,13710,27
|
|
20231127,092400,39902570,13710,13710,13720,13710,22
|
|
20231127,092300,39600920,13720,13710,13720,13710,22
|
|
20231127,092200,39299220,13710,13710,13710,13710,21
|
|
20231127,092100,39011310,13710,13720,13720,13710,10
|
|
20231127,092000,38874180,13710,13710,13710,13710,6
|
|
20231127,091900,38791920,13730,13720,13730,13710,73
|
|
20231127,091800,37790470,13730,13730,13730,13730,0
|
|
20231127,091700,37790470,13730,13720,13730,13720,5
|
|
20231127,091600,37721860,13730,13730,13730,13730,0
|
|
20231127,091500,37721860,13730,13720,13730,13720,40
|
|
20231127,091400,37172740,13720,13720,13720,13720,0
|
|
20231127,091300,37172740,13720,13720,13720,13720,0
|
|
20231127,091200,37172740,13720,13740,13740,13720,67
|
|
20231127,091100,36252400,13720,13710,13720,13710,69
|
|
20231127,091000,35306210,13720,13730,13730,13720,205
|
|
20231127,090900,32491610,13760,13760,13760,13760,0
|
|
20231127,090800,32491610,13760,13760,13760,13760,1
|
|
20231127,090700,32477850,13770,13770,13770,13770,0
|
|
20231127,090600,32477850,13770,13720,13770,13720,6
|
|
20231127,090500,32395350,13710,13690,13710,13690,30
|
|
20231127,090400,31984450,13680,13680,13680,13680,12
|
|
20231127,090300,31820290,13710,13700,13710,13680,708
|
|
20231127,090200,22121980,13690,13680,13700,13680,132
|
|
20231127,090100,20314650,13680,13730,13730,13680,1454
|
|
20231127,090000,371410,13740,13770,13770,13740,27
|