670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,200700,249728940,8900,8900,8900,8900,361
|
|
20231127,200600,249728940,8900,8900,8900,8900,0
|
|
20231127,200500,249728940,8900,8900,8900,8900,0
|
|
20231127,200400,249728940,8900,8900,8900,8900,0
|
|
20231127,200300,249728940,8900,8900,8900,8900,0
|
|
20231127,200200,249728940,8900,8900,8900,8900,0
|
|
20231127,200100,249728940,8900,8900,8900,8900,0
|
|
20231127,200000,249728940,8900,8900,8900,8900,0
|
|
20231127,195900,249728940,8900,8900,8900,8900,0
|
|
20231127,195800,249728940,8900,8900,8900,8900,0
|
|
20231127,195700,249728940,8900,8900,8900,8900,0
|
|
20231127,195600,249728940,8900,8900,8900,8900,0
|
|
20231127,195500,249728940,8900,8900,8900,8900,0
|
|
20231127,195400,249728940,8900,8900,8900,8900,0
|
|
20231127,195300,249728940,8900,8900,8900,8900,0
|
|
20231127,195200,249728940,8900,8900,8900,8900,0
|
|
20231127,195100,249728940,8900,8900,8900,8900,0
|
|
20231127,195000,249728940,8900,8900,8900,8900,0
|
|
20231127,194900,249728940,8900,8900,8900,8900,0
|
|
20231127,194800,249728940,8900,8900,8900,8900,0
|
|
20231127,194700,249728940,8900,8900,8900,8900,0
|
|
20231127,194600,249728940,8900,8900,8900,8900,0
|
|
20231127,194500,249728940,8900,8900,8900,8900,0
|
|
20231127,194400,249728940,8900,8900,8900,8900,0
|
|
20231127,194300,249728940,8900,8900,8900,8900,0
|
|
20231127,194200,249728940,8900,8900,8900,8900,0
|
|
20231127,194100,249728940,8900,8900,8900,8900,0
|
|
20231127,194000,249728940,8900,8900,8900,8900,0
|
|
20231127,193900,249728940,8900,8900,8900,8900,0
|
|
20231127,193800,249728940,8900,8900,8900,8900,0
|
|
20231127,193700,249728940,8900,8900,8900,8900,361
|
|
20231127,193600,249728940,8900,8900,8900,8900,0
|
|
20231127,193500,249728940,8900,8900,8900,8900,0
|
|
20231127,193400,249728940,8900,8900,8900,8900,0
|
|
20231127,193300,249728940,8900,8900,8900,8900,0
|
|
20231127,193200,249728940,8900,8900,8900,8900,0
|
|
20231127,193100,249728940,8900,8900,8900,8900,0
|
|
20231127,193000,249728940,8900,8900,8900,8900,0
|
|
20231127,192900,249728940,8900,8900,8900,8900,0
|
|
20231127,192800,249728940,8900,8900,8900,8900,0
|
|
20231127,192700,249728940,8900,8900,8900,8900,0
|
|
20231127,192600,249728940,8900,8900,8900,8900,0
|
|
20231127,192500,249728940,8900,8900,8900,8900,0
|
|
20231127,192400,249728940,8900,8900,8900,8900,0
|
|
20231127,192300,249728940,8900,8900,8900,8900,0
|
|
20231127,192200,249728940,8900,8900,8900,8900,0
|
|
20231127,192100,249728940,8900,8900,8900,8900,0
|
|
20231127,192000,249728940,8900,8900,8900,8900,0
|
|
20231127,191900,249728940,8900,8900,8900,8900,0
|
|
20231127,191800,249728940,8900,8900,8900,8900,0
|
|
20231127,191700,249728940,8900,8900,8900,8900,0
|
|
20231127,191600,249728940,8900,8900,8900,8900,0
|
|
20231127,191500,249728940,8900,8900,8900,8900,0
|
|
20231127,191400,249728940,8900,8900,8900,8900,0
|
|
20231127,191300,249728940,8900,8900,8900,8900,0
|
|
20231127,191200,249728940,8900,8900,8900,8900,0
|
|
20231127,191100,249728940,8900,8900,8900,8900,0
|
|
20231127,191000,249728940,8900,8900,8900,8900,0
|
|
20231127,190900,249728940,8900,8900,8900,8900,0
|
|
20231127,190800,249728940,8900,8900,8900,8900,0
|
|
20231127,190700,249728940,8900,8900,8900,8900,361
|
|
20231127,190600,249728940,8900,8900,8900,8900,0
|
|
20231127,190500,249728940,8900,8900,8900,8900,0
|
|
20231127,190400,249728940,8900,8900,8900,8900,0
|
|
20231127,190300,249728940,8900,8900,8900,8900,0
|
|
20231127,190200,249728940,8900,8900,8900,8900,0
|
|
20231127,190100,249728940,8900,8900,8900,8900,0
|
|
20231127,190000,249728940,8900,8900,8900,8900,0
|
|
20231127,185900,249728940,8900,8900,8900,8900,0
|
|
20231127,185800,249728940,8900,8900,8900,8900,0
|
|
20231127,185700,249728940,8900,8900,8900,8900,0
|
|
20231127,185600,249728940,8900,8900,8900,8900,0
|
|
20231127,185500,249728940,8900,8900,8900,8900,0
|
|
20231127,185400,249728940,8900,8900,8900,8900,0
|
|
20231127,185300,249728940,8900,8900,8900,8900,0
|
|
20231127,185200,249728940,8900,8900,8900,8900,0
|
|
20231127,185100,249728940,8900,8900,8900,8900,0
|
|
20231127,185000,249728940,8900,8900,8900,8900,0
|
|
20231127,184900,249728940,8900,8900,8900,8900,0
|
|
20231127,184800,249728940,8900,8900,8900,8900,0
|
|
20231127,184700,249728940,8900,8900,8900,8900,0
|
|
20231127,184600,249728940,8900,8900,8900,8900,0
|
|
20231127,184500,249728940,8900,8900,8900,8900,0
|
|
20231127,184400,249728940,8900,8900,8900,8900,0
|
|
20231127,184300,249728940,8900,8900,8900,8900,0
|
|
20231127,184200,249728940,8900,8900,8900,8900,0
|
|
20231127,184100,249728940,8900,8900,8900,8900,0
|
|
20231127,184000,249728940,8900,8900,8900,8900,0
|
|
20231127,183900,249728940,8900,8900,8900,8900,0
|
|
20231127,183800,249728940,8900,8900,8900,8900,0
|
|
20231127,183700,249728940,8900,8900,8900,8900,361
|
|
20231127,183600,249728940,8900,8900,8900,8900,0
|
|
20231127,183500,249728940,8900,8900,8900,8900,0
|
|
20231127,183400,249728940,8900,8900,8900,8900,0
|
|
20231127,183300,249728940,8900,8900,8900,8900,0
|
|
20231127,183200,249728940,8900,8900,8900,8900,0
|
|
20231127,183100,249728940,8900,8900,8900,8900,0
|
|
20231127,183000,249728940,8900,8900,8900,8900,0
|
|
20231127,182900,249728940,8900,8900,8900,8900,0
|
|
20231127,182800,249728940,8900,8900,8900,8900,0
|
|
20231127,182700,249728940,8900,8900,8900,8900,0
|
|
20231127,182600,249728940,8900,8900,8900,8900,0
|
|
20231127,182500,249728940,8900,8900,8900,8900,0
|
|
20231127,182400,249728940,8900,8900,8900,8900,0
|
|
20231127,182300,249728940,8900,8900,8900,8900,0
|
|
20231127,182200,249728940,8900,8900,8900,8900,0
|
|
20231127,182100,249728940,8900,8900,8900,8900,0
|
|
20231127,182000,249728940,8900,8900,8900,8900,0
|
|
20231127,181900,249728940,8900,8900,8900,8900,0
|
|
20231127,181800,249728940,8900,8900,8900,8900,0
|
|
20231127,181700,249728940,8900,8900,8900,8900,0
|
|
20231127,181600,249728940,8900,8900,8900,8900,0
|
|
20231127,181500,249728940,8900,8900,8900,8900,0
|
|
20231127,181400,249728940,8900,8900,8900,8900,0
|
|
20231127,181300,249728940,8900,8900,8900,8900,0
|
|
20231127,181200,249728940,8900,8900,8900,8900,0
|
|
20231127,181100,249728940,8900,8900,8900,8900,0
|
|
20231127,181000,249728940,8900,8900,8900,8900,0
|
|
20231127,180900,249728940,8900,8900,8900,8900,0
|
|
20231127,180800,249728940,8900,8900,8900,8900,0
|
|
20231127,180700,249728940,8900,8900,8900,8900,361
|
|
20231127,180600,249728940,8900,8900,8900,8900,0
|
|
20231127,180500,249728940,8900,8900,8900,8900,0
|
|
20231127,180400,249728940,8900,8900,8900,8900,0
|
|
20231127,180300,249728940,8900,8900,8900,8900,0
|
|
20231127,180200,249728940,8900,8900,8900,8900,0
|
|
20231127,180100,249728940,8900,8900,8900,8900,0
|
|
20231127,180000,249728940,8900,8900,8900,8900,0
|
|
20231127,175900,249728940,8900,8900,8900,8900,0
|
|
20231127,175800,249728940,8900,8900,8900,8900,0
|
|
20231127,175700,249728940,8900,8900,8900,8900,0
|
|
20231127,175600,249728940,8900,8900,8900,8900,0
|
|
20231127,175500,249728940,8900,8900,8900,8900,0
|
|
20231127,175400,249728940,8900,8900,8900,8900,0
|
|
20231127,175300,249728940,8900,8900,8900,8900,0
|
|
20231127,175200,249728940,8900,8900,8900,8900,0
|
|
20231127,175100,249728940,8900,8900,8900,8900,0
|
|
20231127,175000,249728940,8900,8900,8900,8900,0
|
|
20231127,174900,249728940,8900,8900,8900,8900,0
|
|
20231127,174800,249728940,8900,8900,8900,8900,0
|
|
20231127,174700,249728940,8900,8900,8900,8900,0
|
|
20231127,174600,249728940,8900,8900,8900,8900,0
|
|
20231127,174500,249728940,8900,8900,8900,8900,0
|
|
20231127,174400,249728940,8900,8900,8900,8900,0
|
|
20231127,174300,249728940,8900,8900,8900,8900,0
|
|
20231127,174200,249728940,8900,8900,8900,8900,0
|
|
20231127,174100,249728940,8900,8900,8900,8900,0
|
|
20231127,174000,249728940,8900,8900,8900,8900,0
|
|
20231127,173900,249728940,8900,8900,8900,8900,0
|
|
20231127,173800,249728940,8900,8900,8900,8900,0
|
|
20231127,173700,249728940,8900,8900,8900,8900,361
|
|
20231127,173600,249728940,8900,8900,8900,8900,0
|
|
20231127,173500,249728940,8900,8900,8900,8900,0
|
|
20231127,173400,249728940,8900,8900,8900,8900,0
|
|
20231127,173300,249728940,8900,8900,8900,8900,0
|
|
20231127,173200,249728940,8900,8900,8900,8900,0
|
|
20231127,173100,249728940,8900,8900,8900,8900,0
|
|
20231127,173000,249728940,8900,8900,8900,8900,0
|
|
20231127,172900,249728940,8900,8900,8900,8900,0
|
|
20231127,172800,249728940,8900,8900,8900,8900,0
|
|
20231127,172700,249728940,8900,8900,8900,8900,0
|
|
20231127,172600,249728940,8900,8900,8900,8900,0
|
|
20231127,172500,249728940,8900,8900,8900,8900,0
|
|
20231127,172400,249728940,8900,8900,8900,8900,0
|
|
20231127,172300,249728940,8900,8900,8900,8900,0
|
|
20231127,172200,249728940,8900,8900,8900,8900,0
|
|
20231127,172100,249728940,8900,8900,8900,8900,0
|
|
20231127,172000,249728940,8900,8900,8900,8900,0
|
|
20231127,171900,249728940,8900,8900,8900,8900,0
|
|
20231127,171800,249728940,8900,8900,8900,8900,0
|
|
20231127,171700,249728940,8900,8900,8900,8900,0
|
|
20231127,171600,249728940,8900,8900,8900,8900,0
|
|
20231127,171500,249728940,8900,8900,8900,8900,0
|
|
20231127,171400,249728940,8900,8900,8900,8900,0
|
|
20231127,171300,249728940,8900,8900,8900,8900,0
|
|
20231127,171200,249728940,8900,8900,8900,8900,0
|
|
20231127,171100,249728940,8900,8900,8900,8900,0
|
|
20231127,171000,249728940,8900,8900,8900,8900,0
|
|
20231127,170900,249728940,8900,8900,8900,8900,0
|
|
20231127,170800,249728940,8900,8900,8900,8900,0
|
|
20231127,170700,249728940,8900,8900,8900,8900,361
|
|
20231127,170600,249728940,8900,8900,8900,8900,0
|
|
20231127,170500,249728940,8900,8900,8900,8900,0
|
|
20231127,170400,249728940,8900,8900,8900,8900,0
|
|
20231127,170300,249728940,8900,8900,8900,8900,0
|
|
20231127,170200,249728940,8900,8900,8900,8900,0
|
|
20231127,170100,249728940,8900,8900,8900,8900,0
|
|
20231127,170000,249728940,8900,8900,8900,8900,0
|
|
20231127,165900,249728940,8900,8900,8900,8900,0
|
|
20231127,165800,249728940,8900,8900,8900,8900,0
|
|
20231127,165700,249728940,8900,8900,8900,8900,0
|
|
20231127,165600,249728940,8900,8900,8900,8900,0
|
|
20231127,165500,249728940,8900,8900,8900,8900,0
|
|
20231127,165400,249728940,8900,8900,8900,8900,0
|
|
20231127,165300,249728940,8900,8900,8900,8900,0
|
|
20231127,165200,249728940,8900,8900,8900,8900,0
|
|
20231127,165100,249728940,8900,8900,8900,8900,0
|
|
20231127,165000,249728940,8900,8900,8900,8900,0
|
|
20231127,164900,249728940,8900,8900,8900,8900,0
|
|
20231127,164800,249728940,8900,8900,8900,8900,0
|
|
20231127,164700,249728940,8900,8900,8900,8900,0
|
|
20231127,164600,249728940,8900,8900,8900,8900,0
|
|
20231127,164500,249728940,8900,8900,8900,8900,0
|
|
20231127,164400,249728940,8900,8900,8900,8900,0
|
|
20231127,164300,249728940,8900,8900,8900,8900,0
|
|
20231127,164200,249728940,8900,8900,8900,8900,0
|
|
20231127,164100,249728940,8900,8900,8900,8900,0
|
|
20231127,164000,249728940,8900,8900,8900,8900,0
|
|
20231127,163900,249728940,8900,8900,8900,8900,0
|
|
20231127,163800,249728940,8900,8900,8900,8900,0
|
|
20231127,163700,249728940,8900,8900,8900,8900,361
|
|
20231127,163600,249728940,8900,8900,8900,8900,0
|
|
20231127,163500,249728940,8900,8900,8900,8900,0
|
|
20231127,163400,249728940,8900,8900,8900,8900,0
|
|
20231127,163300,249728940,8900,8900,8900,8900,0
|
|
20231127,163200,249728940,8900,8900,8900,8900,0
|
|
20231127,163100,249728940,8900,8900,8900,8900,0
|
|
20231127,163000,249728940,8900,8900,8900,8900,0
|
|
20231127,162900,249728940,8900,8900,8900,8900,0
|
|
20231127,162800,249728940,8900,8900,8900,8900,0
|
|
20231127,162700,249728940,8900,8900,8900,8900,0
|
|
20231127,162600,249728940,8900,8900,8900,8900,0
|
|
20231127,162500,249728940,8900,8900,8900,8900,0
|
|
20231127,162400,249728940,8900,8900,8900,8900,0
|
|
20231127,162300,249728940,8900,8900,8900,8900,0
|
|
20231127,162200,249728940,8900,8900,8900,8900,0
|
|
20231127,162100,249728940,8900,8900,8900,8900,0
|
|
20231127,162000,249728940,8900,8900,8900,8900,0
|
|
20231127,161900,249728940,8900,8900,8900,8900,0
|
|
20231127,161800,249728940,8900,8900,8900,8900,0
|
|
20231127,161700,249728940,8900,8900,8900,8900,0
|
|
20231127,161600,249728940,8900,8900,8900,8900,0
|
|
20231127,161500,249728940,8900,8900,8900,8900,0
|
|
20231127,161400,249728940,8900,8900,8900,8900,0
|
|
20231127,161300,249728940,8900,8900,8900,8900,0
|
|
20231127,161200,249728940,8900,8900,8900,8900,0
|
|
20231127,161100,249728940,8900,8900,8900,8900,0
|
|
20231127,161000,249728940,8900,8900,8900,8900,0
|
|
20231127,160900,249728940,8900,8900,8900,8900,0
|
|
20231127,160800,249728940,8900,8900,8900,8900,0
|
|
20231127,160700,249728940,8900,8900,8900,8900,361
|
|
20231127,160600,249728940,8900,8900,8900,8900,0
|
|
20231127,160500,249728940,8900,8900,8900,8900,0
|
|
20231127,160400,249728940,8900,8900,8900,8900,0
|
|
20231127,160300,249728940,8900,8900,8900,8900,0
|
|
20231127,160200,249728940,8900,8900,8900,8900,0
|
|
20231127,160100,249728940,8900,8900,8900,8900,0
|
|
20231127,160000,249728940,8900,8900,8900,8900,0
|
|
20231127,155900,249728940,8900,8900,8900,8900,0
|
|
20231127,155800,249728940,8900,8900,8900,8900,0
|
|
20231127,155700,249728940,8900,8900,8900,8900,0
|
|
20231127,155600,249728940,8900,8900,8900,8900,0
|
|
20231127,155500,249728940,8900,8900,8900,8900,0
|
|
20231127,155400,249728940,8900,8900,8900,8900,0
|
|
20231127,155300,249728940,8900,8900,8900,8900,0
|
|
20231127,155200,249728940,8900,8900,8900,8900,0
|
|
20231127,155100,249728940,8900,8900,8900,8900,0
|
|
20231127,155000,249728940,8900,8900,8900,8900,0
|
|
20231127,154900,249728940,8900,8900,8900,8900,0
|
|
20231127,154800,249728940,8900,8900,8900,8900,0
|
|
20231127,154700,249728940,8900,8900,8900,8900,0
|
|
20231127,154600,249728940,8900,8900,8900,8900,0
|
|
20231127,154500,249728940,8900,8900,8900,8900,0
|
|
20231127,154400,249728940,8900,8900,8900,8900,0
|
|
20231127,154300,249728940,8900,8900,8900,8900,0
|
|
20231127,154200,249728940,8900,8900,8900,8900,0
|
|
20231127,154100,249728940,8900,8900,8900,8900,0
|
|
20231127,154000,249728940,8900,8900,8900,8900,0
|
|
20231127,153900,249728940,8900,8900,8900,8900,0
|
|
20231127,153800,249728940,8900,8900,8900,8900,0
|
|
20231127,153700,249728940,8900,8900,8900,8900,361
|
|
20231127,153600,249728940,8900,8900,8900,8900,0
|
|
20231127,153500,249728940,8900,8900,8900,8900,0
|
|
20231127,153400,249728940,8900,8900,8900,8900,0
|
|
20231127,153300,249728940,8900,8900,8900,8900,0
|
|
20231127,153200,249728940,8900,8900,8900,8900,0
|
|
20231127,153100,249728940,8900,8900,8900,8900,0
|
|
20231127,153000,249728940,8900,8900,8900,8900,361
|
|
20231127,152900,246516040,8940,8940,8940,8940,0
|
|
20231127,152800,246516040,8940,8940,8940,8940,0
|
|
20231127,152700,246516040,8940,8940,8940,8940,0
|
|
20231127,152600,246516040,8940,8940,8940,8940,0
|
|
20231127,152500,246516040,8940,8940,8940,8940,0
|
|
20231127,152400,246516040,8940,8940,8940,8940,0
|
|
20231127,152300,246516040,8940,8940,8940,8940,0
|
|
20231127,152200,246516040,8940,8940,8940,8940,0
|
|
20231127,152100,246516040,8940,8940,8940,8940,0
|
|
20231127,152000,246516040,8940,8940,8940,8940,0
|
|
20231127,151900,246516040,8940,8930,8940,8910,20
|
|
20231127,151800,246337440,8940,8920,8940,8920,6
|
|
20231127,151700,246283880,8940,8930,8940,8930,10
|
|
20231127,151600,246194570,8940,8920,8940,8920,3
|
|
20231127,151500,246167790,8940,8940,8940,8940,0
|
|
20231127,151400,246167790,8940,8930,8940,8930,2
|
|
20231127,151300,246149920,8940,8920,8940,8920,21
|
|
20231127,151200,245962570,8940,8910,8940,8910,14
|
|
20231127,151100,245837720,8910,8920,8920,8910,19
|
|
20231127,151000,245668320,8940,8930,8940,8930,15
|
|
20231127,150900,245534240,8930,8930,8930,8930,10
|
|
20231127,150800,245444940,8920,8920,8920,8920,2
|
|
20231127,150700,245427100,8910,8900,8910,8900,4
|
|
20231127,150600,245391480,8890,8890,8890,8890,8
|
|
20231127,150500,245320360,8890,8890,8890,8890,0
|
|
20231127,150400,245320360,8890,8890,8890,8890,0
|
|
20231127,150300,245320360,8890,8890,8890,8890,9
|
|
20231127,150200,245240350,8900,8910,8910,8900,15
|
|
20231127,150100,245106800,8920,8900,8920,8900,20
|
|
20231127,150000,244928720,8890,8900,8900,8890,12
|
|
20231127,145900,244821940,8890,8890,8890,8890,2
|
|
20231127,145800,244804160,8880,8880,8880,8880,5
|
|
20231127,145700,244759760,8880,8880,8880,8880,0
|
|
20231127,145600,244759760,8880,8870,8880,8870,716
|
|
20231127,145500,238408770,8870,8860,8870,8860,200
|
|
20231127,145400,236634780,8870,8870,8870,8870,50
|
|
20231127,145300,236191280,8870,8870,8870,8870,0
|
|
20231127,145200,236191280,8870,8870,8870,8870,1
|
|
20231127,145100,236182410,8880,8910,8910,8880,29
|
|
20231127,145000,235924520,8910,8910,8910,8890,23
|
|
20231127,144900,235719790,8910,8910,8910,8910,1
|
|
20231127,144800,235710880,8910,8910,8910,8910,0
|
|
20231127,144700,235710880,8910,8910,8910,8910,0
|
|
20231127,144600,235710880,8910,8880,8910,8880,13
|
|
20231127,144500,235595110,8880,8880,8880,8880,0
|
|
20231127,144400,235595110,8880,8880,8880,8880,9
|
|
20231127,144300,235515190,8900,8890,8900,8890,27
|
|
20231127,144200,235275020,8880,8880,8880,8880,24
|
|
20231127,144100,235061900,8870,8870,8870,8870,5
|
|
20231127,144000,235017550,8870,8870,8870,8870,1
|
|
20231127,143900,235008680,8870,8870,8870,8870,0
|
|
20231127,143800,235008680,8870,8870,8870,8830,6
|
|
20231127,143700,234955500,8870,8870,8870,8870,2
|
|
20231127,143600,234937760,8860,8860,8860,8860,0
|
|
20231127,143500,234937760,8860,8860,8860,8860,0
|
|
20231127,143400,234937760,8860,8860,8860,8860,2
|
|
20231127,143300,234920040,8870,8900,8900,8870,20
|
|
20231127,143200,234742340,8900,8860,8900,8860,43
|
|
20231127,143100,234360090,8870,8870,8870,8870,19
|
|
20231127,143000,234191560,8860,8870,8870,8860,21
|
|
20231127,142900,234005310,8860,8860,8860,8860,0
|
|
20231127,142800,234005310,8860,8850,8860,8850,55
|
|
20231127,142700,233518020,8860,8860,8860,8860,0
|
|
20231127,142600,233518020,8860,8860,8860,8860,0
|
|
20231127,142500,233518020,8860,8860,8860,8860,0
|
|
20231127,142400,233518020,8860,8850,8860,8850,10
|
|
20231127,142300,233429430,8810,8820,8820,8810,160
|
|
20231127,142200,232019730,8840,8840,8850,8840,3
|
|
20231127,142100,231993200,8850,8840,8850,8840,408
|
|
20231127,142000,228385900,8790,8790,8790,8790,0
|
|
20231127,141900,228385900,8790,8790,8790,8790,0
|
|
20231127,141800,228385900,8790,8790,8790,8790,103
|
|
20231127,141700,227480530,8790,8840,8840,8790,761
|
|
20231127,141600,220782790,8850,8860,8860,8850,22
|
|
20231127,141500,220587990,8850,8870,8870,8850,40
|
|
20231127,141400,220233820,8870,8880,8880,8870,40
|
|
20231127,141300,219878920,8870,8870,8870,8870,0
|
|
20231127,141200,219878920,8870,8880,8880,8870,10
|
|
20231127,141100,219790130,8890,8890,8890,8890,0
|
|
20231127,141000,219790130,8890,8900,8900,8890,19
|
|
20231127,140900,219621130,8900,8900,8900,8900,30
|
|
20231127,140800,219354130,8890,8890,8890,8890,10
|
|
20231127,140700,219265230,8890,8890,8890,8890,0
|
|
20231127,140600,219265230,8890,8890,8890,8890,10
|
|
20231127,140500,219176330,8880,8880,8880,8880,0
|
|
20231127,140400,219176330,8880,8880,8880,8880,0
|
|
20231127,140300,219176330,8880,8880,8880,8880,10
|
|
20231127,140200,219087530,8880,8900,8900,8880,113
|
|
20231127,140100,218083970,8910,8900,8910,8900,10
|
|
20231127,140000,217994960,8910,8910,8910,8910,0
|
|
20231127,135900,217994960,8910,8910,8910,8910,20
|
|
20231127,135800,217816760,8910,8910,8910,8910,9
|
|
20231127,135700,217736570,8910,8910,8910,8910,0
|
|
20231127,135600,217736570,8910,8910,8910,8910,0
|
|
20231127,135500,217736570,8910,8910,8910,8910,11
|
|
20231127,135400,217638560,8900,8900,8900,8900,0
|
|
20231127,135300,217638560,8900,8930,8930,8900,123
|
|
20231127,135200,216543560,8940,8940,8940,8940,2
|
|
20231127,135100,216525680,8940,8940,8940,8940,0
|
|
20231127,135000,216525680,8940,8930,8940,8930,10
|
|
20231127,134900,216436370,8930,8930,8930,8930,0
|
|
20231127,134800,216436370,8930,8920,8930,8920,28
|
|
20231127,134700,216186410,8920,8920,8920,8920,0
|
|
20231127,134600,216186410,8920,8920,8920,8920,0
|
|
20231127,134500,216186410,8920,8920,8920,8920,0
|
|
20231127,134400,216186410,8920,8920,8920,8920,9
|
|
20231127,134300,216106130,8930,8930,8930,8930,0
|
|
20231127,134200,216106130,8930,8930,8930,8930,0
|
|
20231127,134100,216106130,8930,8940,8940,8930,20
|
|
20231127,134000,215927430,8930,8930,8930,8930,0
|
|
20231127,133900,215927430,8930,8930,8930,8930,10
|
|
20231127,133800,215838130,8930,8930,8930,8930,0
|
|
20231127,133700,215838130,8930,8930,8930,8930,9
|
|
20231127,133600,215757760,8930,8930,8930,8930,0
|
|
20231127,133500,215757760,8930,8930,8930,8930,1
|
|
20231127,133400,215748830,8920,8920,8920,8920,10
|
|
20231127,133300,215659630,8930,8930,8930,8930,0
|
|
20231127,133200,215659630,8930,8940,8940,8920,21
|
|
20231127,133100,215472100,8940,8910,8940,8910,16
|
|
20231127,133000,215329440,8920,8920,8920,8920,1
|
|
20231127,132900,215320520,8910,8910,8910,8910,0
|
|
20231127,132800,215320520,8910,8910,8910,8910,10
|
|
20231127,132700,215231420,8940,8940,8940,8940,0
|
|
20231127,132600,215231420,8940,8920,8940,8920,60
|
|
20231127,132500,214696060,8910,8920,8920,8910,20
|
|
20231127,132400,214517760,8910,8910,8910,8910,0
|
|
20231127,132300,214517760,8910,8910,8910,8910,9
|
|
20231127,132200,214437570,8910,8910,8910,8910,0
|
|
20231127,132100,214437570,8910,8910,8910,8910,10
|
|
20231127,132000,214348470,8920,8920,8920,8920,0
|
|
20231127,131900,214348470,8920,8920,8920,8920,0
|
|
20231127,131800,214348470,8920,8920,8920,8920,0
|
|
20231127,131700,214348470,8920,8920,8920,8910,12
|
|
20231127,131600,214241530,8920,8920,8920,8920,1
|
|
20231127,131500,214232610,8910,8910,8910,8910,9
|
|
20231127,131400,214152420,8930,8910,8930,8910,11
|
|
20231127,131300,214054390,8910,8910,8910,8910,1
|
|
20231127,131200,214045480,8900,8900,8900,8900,9
|
|
20231127,131100,213965380,8890,8900,8900,8890,3
|
|
20231127,131000,213938700,8920,8910,8920,8910,29
|
|
20231127,130900,213680110,8950,8900,8950,8900,40
|
|
20231127,130800,213324060,8900,8950,8950,8900,117
|
|
20231127,130700,212281080,8950,8950,8950,8950,1
|
|
20231127,130600,212272130,8940,8960,8960,8940,20
|
|
20231127,130500,212093130,8960,8930,8960,8930,11
|
|
20231127,130400,211994840,8960,8960,8960,8960,0
|
|
20231127,130300,211994840,8960,8920,8960,8920,5
|
|
20231127,130200,211950200,8960,8960,8960,8960,0
|
|
20231127,130100,211950200,8960,8960,8960,8960,1
|
|
20231127,130000,211941240,8910,8910,8910,8910,210
|
|
20231127,125900,210070140,8960,8960,8960,8960,0
|
|
20231127,125800,210070140,8960,8930,8960,8900,37
|
|
20231127,125700,209739770,8940,8940,8940,8940,2
|
|
20231127,125600,209721890,8960,8960,8960,8960,0
|
|
20231127,125500,209721890,8960,8960,8960,8960,0
|
|
20231127,125400,209721890,8960,8920,8960,8920,111
|
|
20231127,125300,208731730,8970,8940,8970,8910,24
|
|
20231127,125200,208517140,8970,8920,8970,8920,218
|
|
20231127,125100,206572080,8910,8910,8910,8910,3
|
|
20231127,125000,206545350,8920,8910,8920,8910,16
|
|
20231127,124900,206402690,8910,8910,8910,8910,0
|
|
20231127,124800,206402690,8910,8910,8910,8910,0
|
|
20231127,124700,206402690,8910,8910,8910,8910,9
|
|
20231127,124600,206322500,8900,8900,8900,8900,0
|
|
20231127,124500,206322500,8900,8910,8910,8900,20
|
|
20231127,124400,206144400,8920,8910,8920,8910,500
|
|
20231127,124300,201685990,8910,8910,8910,8910,0
|
|
20231127,124200,201685990,8910,8910,8910,8910,1
|
|
20231127,124100,201677080,8900,8900,8900,8900,0
|
|
20231127,124000,201677080,8900,8900,8900,8900,0
|
|
20231127,123900,201677080,8900,8910,8910,8900,20
|
|
20231127,123800,201498980,8910,8910,8910,8910,0
|
|
20231127,123700,201498980,8910,8900,8910,8900,19
|
|
20231127,123600,201329780,8900,8900,8900,8900,0
|
|
20231127,123500,201329780,8900,8900,8900,8900,0
|
|
20231127,123400,201329780,8900,8900,8900,8900,10
|
|
20231127,123300,201240780,8890,8890,8890,8890,0
|
|
20231127,123200,201240780,8890,8890,8890,8890,0
|
|
20231127,123100,201240780,8890,8890,8890,8890,9
|
|
20231127,123000,201160770,8890,8900,8900,8890,11
|
|
20231127,122900,201062880,8910,8900,8910,8900,72
|
|
20231127,122800,200421450,8910,8910,8910,8910,0
|
|
20231127,122700,200421450,8910,8910,8910,8910,0
|
|
20231127,122600,200421450,8910,8890,8910,8890,2
|
|
20231127,122500,200403650,8880,8890,8890,8880,119
|
|
20231127,122400,199345850,8900,8900,8900,8900,0
|
|
20231127,122300,199345850,8900,8900,8900,8900,10
|
|
20231127,122200,199256850,8890,8890,8890,8890,1
|
|
20231127,122100,199247960,8890,8890,8890,8890,9
|
|
20231127,122000,199167950,8900,8900,8900,8900,0
|
|
20231127,121900,199167950,8900,8910,8910,8900,19
|
|
20231127,121800,198998750,8900,8900,8900,8900,1
|
|
20231127,121700,198989850,8890,8890,8890,8890,1
|
|
20231127,121600,198980960,8900,8900,8900,8900,0
|
|
20231127,121500,198980960,8900,8900,8900,8900,0
|
|
20231127,121400,198980960,8900,8910,8910,8900,19
|
|
20231127,121300,198811770,8910,8910,8910,8910,0
|
|
20231127,121200,198811770,8910,8900,8910,8900,19
|
|
20231127,121100,198642580,8900,8900,8900,8900,0
|
|
20231127,121000,198642580,8900,8900,8900,8900,0
|
|
20231127,120900,198642580,8900,8900,8900,8900,10
|
|
20231127,120800,198553580,8900,8900,8900,8900,0
|
|
20231127,120700,198553580,8900,8900,8900,8900,0
|
|
20231127,120600,198553580,8900,8900,8900,8900,0
|
|
20231127,120500,198553580,8900,8900,8900,8900,19
|
|
20231127,120400,198384480,8900,8900,8900,8900,0
|
|
20231127,120300,198384480,8900,8900,8900,8900,10
|
|
20231127,120200,198295480,8900,8900,8900,8900,0
|
|
20231127,120100,198295480,8900,8900,8900,8900,10
|
|
20231127,120000,198206480,8890,8890,8890,8890,0
|
|
20231127,115900,198206480,8890,8890,8890,8890,0
|
|
20231127,115800,198206480,8890,8890,8890,8890,10
|
|
20231127,115700,198117580,8890,8890,8890,8890,0
|
|
20231127,115600,198117580,8890,8890,8890,8890,10
|
|
20231127,115500,198028680,8890,8890,8890,8890,66
|
|
20231127,115400,197441940,8900,8900,8900,8900,20
|
|
20231127,115300,197263940,8890,8890,8890,8890,0
|
|
20231127,115200,197263940,8890,8890,8890,8890,0
|
|
20231127,115100,197263940,8890,8890,8890,8890,0
|
|
20231127,115000,197263940,8890,8890,8890,8890,10
|
|
20231127,114900,197175040,8880,8880,8880,8880,0
|
|
20231127,114800,197175040,8880,8900,8900,8880,23
|
|
20231127,114700,196970520,8910,8910,8910,8910,1
|
|
20231127,114600,196961610,8900,8900,8900,8900,0
|
|
20231127,114500,196961610,8900,8900,8900,8900,10
|
|
20231127,114400,196872610,8880,8880,8880,8880,0
|
|
20231127,114300,196872610,8880,8880,8880,8880,1
|
|
20231127,114200,196863730,8900,8900,8900,8900,9
|
|
20231127,114100,196783630,8900,8900,8910,8900,21
|
|
20231127,114000,196596630,8910,8910,8910,8910,9
|
|
20231127,113900,196516440,8920,8920,8920,8920,0
|
|
20231127,113800,196516440,8920,8920,8920,8920,0
|
|
20231127,113700,196516440,8920,8920,8920,8920,1
|
|
20231127,113600,196507520,8910,8910,8910,8910,0
|
|
20231127,113500,196507520,8910,8910,8910,8910,10
|
|
20231127,113400,196418420,8920,8900,8920,8900,6
|
|
20231127,113300,196364960,8900,8900,8900,8900,4
|
|
20231127,113200,196329360,8910,8920,8920,8910,91
|
|
20231127,113100,195518460,8910,8920,8920,8910,19
|
|
20231127,113000,195349080,8920,8920,8920,8920,0
|
|
20231127,112900,195349080,8920,8920,8920,8920,0
|
|
20231127,112800,195349080,8920,8910,8920,8900,12
|
|
20231127,112700,195242250,8910,8910,8910,8910,9
|
|
20231127,112600,195162060,8910,8910,8910,8910,0
|
|
20231127,112500,195162060,8910,8890,8910,8890,24
|
|
20231127,112400,194948520,8920,8920,8920,8920,0
|
|
20231127,112300,194948520,8920,8920,8920,8920,0
|
|
20231127,112200,194948520,8920,8920,8920,8920,0
|
|
20231127,112100,194948520,8920,8910,8920,8910,5
|
|
20231127,112000,194903930,8920,8900,8920,8890,485
|
|
20231127,111900,190587610,8940,8950,8980,8940,552
|
|
20231127,111800,185650360,8950,8900,8950,8900,35
|
|
20231127,111700,185337870,8890,8890,8890,8890,0
|
|
20231127,111600,185337870,8890,8890,8890,8890,186
|
|
20231127,111500,183684330,8890,8890,8890,8890,0
|
|
20231127,111400,183684330,8890,8890,8890,8890,10
|
|
20231127,111300,183595430,8890,8890,8890,8890,0
|
|
20231127,111200,183595430,8890,8890,8890,8890,0
|
|
20231127,111100,183595430,8890,8890,8890,8890,0
|
|
20231127,111000,183595430,8890,8890,8890,8890,0
|
|
20231127,110900,183595430,8890,8910,8910,8880,572
|
|
20231127,110800,178510100,8900,8920,8920,8900,10
|
|
20231127,110700,178421070,8910,8900,8910,8900,2
|
|
20231127,110600,178403260,8890,8870,8890,8870,2059
|
|
20231127,110500,160118780,8870,8880,8880,8870,3
|
|
20231127,110400,160092160,8880,8880,8880,8880,0
|
|
20231127,110300,160092160,8880,8880,8880,8880,0
|
|
20231127,110200,160092160,8880,8850,8880,8850,13
|
|
20231127,110100,159977060,8850,8850,8850,8850,0
|
|
20231127,110000,159977060,8850,8850,8850,8850,10
|
|
20231127,105900,159888560,8850,8850,8850,8850,50
|
|
20231127,105800,159446060,8850,8850,8850,8850,9
|
|
20231127,105700,159366410,8850,8850,8850,8850,0
|
|
20231127,105600,159366410,8850,8860,8860,8850,39
|
|
20231127,105500,159021060,8870,8870,8870,8870,0
|
|
20231127,105400,159021060,8870,8870,8870,8870,20
|
|
20231127,105300,158843660,8880,8880,8880,8880,0
|
|
20231127,105200,158843660,8880,8880,8880,8880,0
|
|
20231127,105100,158843660,8880,8880,8880,8880,0
|
|
20231127,105000,158843660,8880,8880,8880,8880,1
|
|
20231127,104900,158834780,8840,8840,8850,8840,572
|
|
20231127,104800,153777200,8840,8830,8840,8810,414
|
|
20231127,104700,150129550,8840,8840,8840,8840,11
|
|
20231127,104600,150032310,8840,8840,8840,8840,0
|
|
20231127,104500,150032310,8840,8840,8840,8840,15
|
|
20231127,104400,149899710,8850,8880,8880,8850,24
|
|
20231127,104300,149686980,8880,8880,8880,8880,0
|
|
20231127,104200,149686980,8880,8880,8880,8880,32
|
|
20231127,104100,149402820,8880,8880,8880,8880,50
|
|
20231127,104000,148958820,8880,8880,8880,8880,10
|
|
20231127,103900,148870020,8880,8880,8880,8880,0
|
|
20231127,103800,148870020,8880,8880,8880,8880,10
|
|
20231127,103700,148781220,8880,8880,8880,8880,0
|
|
20231127,103600,148781220,8880,8870,8880,8870,11
|
|
20231127,103500,148683640,8860,8860,8860,8860,1
|
|
20231127,103400,148674780,8870,8860,8880,8860,28
|
|
20231127,103300,148426380,8860,8880,8880,8860,18
|
|
20231127,103200,148266560,8890,8890,8890,8890,0
|
|
20231127,103100,148266560,8890,8850,8890,8850,13
|
|
20231127,103000,148151470,8850,8850,8850,8850,0
|
|
20231127,102900,148151470,8850,8850,8850,8850,0
|
|
20231127,102800,148151470,8850,8850,8850,8850,0
|
|
20231127,102700,148151470,8850,8850,8850,8850,0
|
|
20231127,102600,148151470,8850,8850,8850,8850,30
|
|
20231127,102500,147885970,8820,8870,8870,8820,441
|
|
20231127,102400,143993450,8880,8910,8910,8880,63
|
|
20231127,102300,143433800,8920,8910,8920,8910,2
|
|
20231127,102200,143415970,8920,8900,8930,8900,28
|
|
20231127,102100,143166400,8900,8900,8900,8900,10
|
|
20231127,102000,143077400,8930,8920,8930,8920,9
|
|
20231127,101900,142997090,8930,8900,8930,8900,51
|
|
20231127,101800,142542720,8890,8880,8900,8880,120
|
|
20231127,101700,141476990,8930,8880,8930,8880,67
|
|
20231127,101600,140881980,8880,8880,8880,8880,9
|
|
20231127,101500,140802060,8880,8880,8880,8880,20
|
|
20231127,101400,140624460,8880,8880,8880,8880,0
|
|
20231127,101300,140624460,8880,8880,8880,8880,10
|
|
20231127,101200,140535660,8880,8880,8880,8880,0
|
|
20231127,101100,140535660,8880,8880,8880,8880,19
|
|
20231127,101000,140366940,8880,8880,8880,8880,0
|
|
20231127,100900,140366940,8880,8880,8880,8880,9
|
|
20231127,100800,140287020,8880,8880,8880,8880,38
|
|
20231127,100700,139949580,8940,8940,8940,8940,0
|
|
20231127,100600,139949580,8940,8940,8940,8940,0
|
|
20231127,100500,139949580,8940,8940,8940,8940,0
|
|
20231127,100400,139949580,8940,8940,8940,8940,14
|
|
20231127,100300,139824420,8840,8840,8840,8840,0
|
|
20231127,100200,139824420,8840,8850,8850,8810,1612
|
|
20231127,100100,125616420,8830,8930,8930,8830,338
|
|
20231127,100000,122610800,8950,8950,8950,8950,12
|
|
20231127,095900,122503400,8950,8950,8950,8950,1
|
|
20231127,095800,122494450,8950,8950,8950,8950,1
|
|
20231127,095700,122485500,8950,8950,8950,8950,2
|
|
20231127,095600,122467600,8950,8950,8950,8950,1
|
|
20231127,095500,122458650,8950,8980,8980,8950,4
|
|
20231127,095400,122422820,8900,8900,8900,8900,669
|
|
20231127,095300,116468720,8900,8930,8930,8900,131
|
|
20231127,095200,115300750,8960,8950,8960,8950,4
|
|
20231127,095100,115264930,8960,8980,8980,8960,30
|
|
20231127,095000,114995920,8980,8980,8980,8980,2
|
|
20231127,094900,114977960,8980,8980,8980,8980,11
|
|
20231127,094800,114879180,8980,8970,8980,8970,6
|
|
20231127,094700,114825330,8970,8980,8980,8970,60
|
|
20231127,094600,114287120,8980,8980,8980,8980,12
|
|
20231127,094500,114179360,8980,8980,8980,8980,1
|
|
20231127,094400,114170380,8980,8940,8980,8940,5
|
|
20231127,094300,114125530,8980,8970,8980,8970,2001
|
|
20231127,094200,96157310,8980,8970,8980,8970,112
|
|
20231127,094100,95152510,8970,8950,8970,8950,3
|
|
20231127,094000,95125630,8950,8970,8980,8950,38
|
|
20231127,093900,94784850,8970,8960,8970,8960,11
|
|
20231127,093800,94686270,8970,8970,8970,8970,22
|
|
20231127,093700,94488930,8970,8970,8970,8970,1
|
|
20231127,093600,94479960,8960,8950,8970,8950,51
|
|
20231127,093500,94023470,8950,8950,8950,8950,3
|
|
20231127,093400,93996620,8950,8940,8950,8940,13
|
|
20231127,093300,93880280,8930,8930,8930,8930,1
|
|
20231127,093200,93871350,8970,8970,8970,8970,1
|
|
20231127,093100,93862380,8970,8980,8980,8970,32
|
|
20231127,093000,93575120,8980,8980,8980,8980,1
|
|
20231127,092900,93566140,8980,8980,8980,8980,12
|
|
20231127,092800,93458380,8980,8980,8980,8980,4
|
|
20231127,092700,93422460,8980,8980,8980,8980,1
|
|
20231127,092600,93413480,8980,8980,8980,8980,2
|
|
20231127,092500,93395520,8980,8980,8980,8980,2
|
|
20231127,092400,93377560,8960,8990,8990,8960,33
|
|
20231127,092300,93081190,8990,8950,9020,8950,17
|
|
20231127,092200,92928480,9010,9010,9010,9010,2
|
|
20231127,092100,92910460,9020,8940,9020,8940,13
|
|
20231127,092000,92793930,9020,9020,9020,9020,1
|
|
20231127,091900,92784910,9000,8940,9000,8930,6622
|
|
20231127,091800,33193120,8940,8940,8940,8940,28
|
|
20231127,091700,32942800,8980,8990,8990,8950,111
|
|
20231127,091600,31949240,8990,8990,8990,8990,1
|
|
20231127,091500,31940250,8960,8950,8960,8950,432
|
|
20231127,091400,28073490,8960,8970,8990,8960,9
|
|
20231127,091300,27992750,9010,9040,9050,9010,6
|
|
20231127,091200,27938600,9050,9000,9050,9000,56
|
|
20231127,091100,27434370,9000,9010,9050,9000,266
|
|
20231127,091000,25034830,9020,8990,9050,8990,544
|
|
20231127,090900,20119150,9030,9030,9030,9030,2
|
|
20231127,090800,20101090,9040,9020,9060,8990,651
|
|
20231127,090700,14225160,9070,9100,9100,9000,465
|
|
20231127,090600,10029240,9060,9040,9080,9030,597
|
|
20231127,090500,4623740,9110,9010,9130,9010,138
|
|
20231127,090400,3370390,9000,8980,9000,8980,38
|
|
20231127,090300,3028900,8980,8910,8980,8910,27
|
|
20231127,090200,2787560,8910,8910,8910,8910,50
|
|
20231127,090100,2342060,8910,8900,8910,8900,258
|
|
20231127,090000,44290,8900,8830,8900,8830,5
|