676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,201300,419014960,3235,3235,3235,3235,2055
|
|
20231127,201200,419014960,3235,3235,3235,3235,0
|
|
20231127,201100,419014960,3235,3235,3235,3235,0
|
|
20231127,201000,419014960,3235,3235,3235,3235,0
|
|
20231127,200900,419014960,3235,3235,3235,3235,0
|
|
20231127,200800,419014960,3235,3235,3235,3235,0
|
|
20231127,200700,419014960,3235,3235,3235,3235,0
|
|
20231127,200600,419014960,3235,3235,3235,3235,0
|
|
20231127,200500,419014960,3235,3235,3235,3235,0
|
|
20231127,200400,419014960,3235,3235,3235,3235,0
|
|
20231127,200300,419014960,3235,3235,3235,3235,0
|
|
20231127,200200,419014960,3235,3235,3235,3235,0
|
|
20231127,200100,419014960,3235,3235,3235,3235,0
|
|
20231127,200000,419014960,3235,3235,3235,3235,0
|
|
20231127,195900,419014960,3235,3235,3235,3235,0
|
|
20231127,195800,419014960,3235,3235,3235,3235,0
|
|
20231127,195700,419014960,3235,3235,3235,3235,0
|
|
20231127,195600,419014960,3235,3235,3235,3235,0
|
|
20231127,195500,419014960,3235,3235,3235,3235,0
|
|
20231127,195400,419014960,3235,3235,3235,3235,0
|
|
20231127,195300,419014960,3235,3235,3235,3235,0
|
|
20231127,195200,419014960,3235,3235,3235,3235,0
|
|
20231127,195100,419014960,3235,3235,3235,3235,0
|
|
20231127,195000,419014960,3235,3235,3235,3235,0
|
|
20231127,194900,419014960,3235,3235,3235,3235,0
|
|
20231127,194800,419014960,3235,3235,3235,3235,0
|
|
20231127,194700,419014960,3235,3235,3235,3235,0
|
|
20231127,194600,419014960,3235,3235,3235,3235,0
|
|
20231127,194500,419014960,3235,3235,3235,3235,0
|
|
20231127,194400,419014960,3235,3235,3235,3235,0
|
|
20231127,194300,419014960,3235,3235,3235,3235,2055
|
|
20231127,194200,419014960,3235,3235,3235,3235,0
|
|
20231127,194100,419014960,3235,3235,3235,3235,0
|
|
20231127,194000,419014960,3235,3235,3235,3235,0
|
|
20231127,193900,419014960,3235,3235,3235,3235,0
|
|
20231127,193800,419014960,3235,3235,3235,3235,0
|
|
20231127,193700,419014960,3235,3235,3235,3235,0
|
|
20231127,193600,419014960,3235,3235,3235,3235,0
|
|
20231127,193500,419014960,3235,3235,3235,3235,0
|
|
20231127,193400,419014960,3235,3235,3235,3235,0
|
|
20231127,193300,419014960,3235,3235,3235,3235,0
|
|
20231127,193200,419014960,3235,3235,3235,3235,0
|
|
20231127,193100,419014960,3235,3235,3235,3235,0
|
|
20231127,193000,419014960,3235,3235,3235,3235,0
|
|
20231127,192900,419014960,3235,3235,3235,3235,0
|
|
20231127,192800,419014960,3235,3235,3235,3235,0
|
|
20231127,192700,419014960,3235,3235,3235,3235,0
|
|
20231127,192600,419014960,3235,3235,3235,3235,0
|
|
20231127,192500,419014960,3235,3235,3235,3235,0
|
|
20231127,192400,419014960,3235,3235,3235,3235,0
|
|
20231127,192300,419014960,3235,3235,3235,3235,0
|
|
20231127,192200,419014960,3235,3235,3235,3235,0
|
|
20231127,192100,419014960,3235,3235,3235,3235,0
|
|
20231127,192000,419014960,3235,3235,3235,3235,0
|
|
20231127,191900,419014960,3235,3235,3235,3235,0
|
|
20231127,191800,419014960,3235,3235,3235,3235,0
|
|
20231127,191700,419014960,3235,3235,3235,3235,0
|
|
20231127,191600,419014960,3235,3235,3235,3235,0
|
|
20231127,191500,419014960,3235,3235,3235,3235,0
|
|
20231127,191400,419014960,3235,3235,3235,3235,0
|
|
20231127,191300,419014960,3235,3235,3235,3235,2055
|
|
20231127,191200,419014960,3235,3235,3235,3235,0
|
|
20231127,191100,419014960,3235,3235,3235,3235,0
|
|
20231127,191000,419014960,3235,3235,3235,3235,0
|
|
20231127,190900,419014960,3235,3235,3235,3235,0
|
|
20231127,190800,419014960,3235,3235,3235,3235,0
|
|
20231127,190700,419014960,3235,3235,3235,3235,0
|
|
20231127,190600,419014960,3235,3235,3235,3235,0
|
|
20231127,190500,419014960,3235,3235,3235,3235,0
|
|
20231127,190400,419014960,3235,3235,3235,3235,0
|
|
20231127,190300,419014960,3235,3235,3235,3235,0
|
|
20231127,190200,419014960,3235,3235,3235,3235,0
|
|
20231127,190100,419014960,3235,3235,3235,3235,0
|
|
20231127,190000,419014960,3235,3235,3235,3235,0
|
|
20231127,185900,419014960,3235,3235,3235,3235,0
|
|
20231127,185800,419014960,3235,3235,3235,3235,0
|
|
20231127,185700,419014960,3235,3235,3235,3235,0
|
|
20231127,185600,419014960,3235,3235,3235,3235,0
|
|
20231127,185500,419014960,3235,3235,3235,3235,0
|
|
20231127,185400,419014960,3235,3235,3235,3235,0
|
|
20231127,185300,419014960,3235,3235,3235,3235,0
|
|
20231127,185200,419014960,3235,3235,3235,3235,0
|
|
20231127,185100,419014960,3235,3235,3235,3235,0
|
|
20231127,185000,419014960,3235,3235,3235,3235,0
|
|
20231127,184900,419014960,3235,3235,3235,3235,0
|
|
20231127,184800,419014960,3235,3235,3235,3235,0
|
|
20231127,184700,419014960,3235,3235,3235,3235,0
|
|
20231127,184600,419014960,3235,3235,3235,3235,0
|
|
20231127,184500,419014960,3235,3235,3235,3235,0
|
|
20231127,184400,419014960,3235,3235,3235,3235,0
|
|
20231127,184300,419014960,3235,3235,3235,3235,2055
|
|
20231127,184200,419014960,3235,3235,3235,3235,0
|
|
20231127,184100,419014960,3235,3235,3235,3235,0
|
|
20231127,184000,419014960,3235,3235,3235,3235,0
|
|
20231127,183900,419014960,3235,3235,3235,3235,0
|
|
20231127,183800,419014960,3235,3235,3235,3235,0
|
|
20231127,183700,419014960,3235,3235,3235,3235,0
|
|
20231127,183600,419014960,3235,3235,3235,3235,0
|
|
20231127,183500,419014960,3235,3235,3235,3235,0
|
|
20231127,183400,419014960,3235,3235,3235,3235,0
|
|
20231127,183300,419014960,3235,3235,3235,3235,0
|
|
20231127,183200,419014960,3235,3235,3235,3235,0
|
|
20231127,183100,419014960,3235,3235,3235,3235,0
|
|
20231127,183000,419014960,3235,3235,3235,3235,0
|
|
20231127,182900,419014960,3235,3235,3235,3235,0
|
|
20231127,182800,419014960,3235,3235,3235,3235,0
|
|
20231127,182700,419014960,3235,3235,3235,3235,0
|
|
20231127,182600,419014960,3235,3235,3235,3235,0
|
|
20231127,182500,419014960,3235,3235,3235,3235,0
|
|
20231127,182400,419014960,3235,3235,3235,3235,0
|
|
20231127,182300,419014960,3235,3235,3235,3235,0
|
|
20231127,182200,419014960,3235,3235,3235,3235,0
|
|
20231127,182100,419014960,3235,3235,3235,3235,0
|
|
20231127,182000,419014960,3235,3235,3235,3235,0
|
|
20231127,181900,419014960,3235,3235,3235,3235,0
|
|
20231127,181800,419014960,3235,3235,3235,3235,0
|
|
20231127,181700,419014960,3235,3235,3235,3235,0
|
|
20231127,181600,419014960,3235,3235,3235,3235,0
|
|
20231127,181500,419014960,3235,3235,3235,3235,0
|
|
20231127,181400,419014960,3235,3235,3235,3235,0
|
|
20231127,181300,419014960,3235,3235,3235,3235,2055
|
|
20231127,181200,419014960,3235,3235,3235,3235,0
|
|
20231127,181100,419014960,3235,3235,3235,3235,0
|
|
20231127,181000,419014960,3235,3235,3235,3235,0
|
|
20231127,180900,419014960,3235,3235,3235,3235,0
|
|
20231127,180800,419014960,3235,3235,3235,3235,0
|
|
20231127,180700,419014960,3235,3235,3235,3235,0
|
|
20231127,180600,419014960,3235,3235,3235,3235,0
|
|
20231127,180500,419014960,3235,3235,3235,3235,0
|
|
20231127,180400,419014960,3235,3235,3235,3235,0
|
|
20231127,180300,419014960,3235,3235,3235,3235,0
|
|
20231127,180200,419014960,3235,3235,3235,3235,0
|
|
20231127,180100,419014960,3235,3235,3235,3235,0
|
|
20231127,180000,419014960,3235,3235,3235,3235,0
|
|
20231127,175900,419014960,3235,3235,3235,3235,0
|
|
20231127,175800,419014960,3235,3235,3235,3235,0
|
|
20231127,175700,419014960,3235,3235,3235,3235,0
|
|
20231127,175600,419014960,3235,3235,3235,3235,0
|
|
20231127,175500,419014960,3235,3235,3235,3235,0
|
|
20231127,175400,419014960,3235,3235,3235,3235,0
|
|
20231127,175300,419014960,3235,3235,3235,3235,0
|
|
20231127,175200,419014960,3235,3235,3235,3235,0
|
|
20231127,175100,419014960,3235,3235,3235,3235,0
|
|
20231127,175000,419014960,3235,3235,3235,3235,0
|
|
20231127,174900,419014960,3235,3235,3235,3235,0
|
|
20231127,174800,419014960,3235,3235,3235,3235,0
|
|
20231127,174700,419014960,3235,3235,3235,3235,0
|
|
20231127,174600,419014960,3235,3235,3235,3235,0
|
|
20231127,174500,419014960,3235,3235,3235,3235,0
|
|
20231127,174400,419014960,3235,3235,3235,3235,0
|
|
20231127,174300,419014960,3235,3235,3235,3235,2055
|
|
20231127,174200,419014960,3235,3235,3235,3235,0
|
|
20231127,174100,419014960,3235,3235,3235,3235,0
|
|
20231127,174000,419014960,3235,3235,3235,3235,0
|
|
20231127,173900,419014960,3235,3235,3235,3235,0
|
|
20231127,173800,419014960,3235,3235,3235,3235,0
|
|
20231127,173700,419014960,3235,3235,3235,3235,0
|
|
20231127,173600,419014960,3235,3235,3235,3235,0
|
|
20231127,173500,419014960,3235,3235,3235,3235,0
|
|
20231127,173400,419014960,3235,3235,3235,3235,0
|
|
20231127,173300,419014960,3235,3235,3235,3235,0
|
|
20231127,173200,419014960,3235,3235,3235,3235,0
|
|
20231127,173100,419014960,3235,3235,3235,3235,0
|
|
20231127,173000,419014960,3235,3235,3235,3235,0
|
|
20231127,172900,419014960,3235,3235,3235,3235,0
|
|
20231127,172800,419014960,3235,3235,3235,3235,0
|
|
20231127,172700,419014960,3235,3235,3235,3235,0
|
|
20231127,172600,419014960,3235,3235,3235,3235,0
|
|
20231127,172500,419014960,3235,3235,3235,3235,0
|
|
20231127,172400,419014960,3235,3235,3235,3235,0
|
|
20231127,172300,419014960,3235,3235,3235,3235,0
|
|
20231127,172200,419014960,3235,3235,3235,3235,0
|
|
20231127,172100,419014960,3235,3235,3235,3235,0
|
|
20231127,172000,419014960,3235,3235,3235,3235,0
|
|
20231127,171900,419014960,3235,3235,3235,3235,0
|
|
20231127,171800,419014960,3235,3235,3235,3235,0
|
|
20231127,171700,419014960,3235,3235,3235,3235,0
|
|
20231127,171600,419014960,3235,3235,3235,3235,0
|
|
20231127,171500,419014960,3235,3235,3235,3235,0
|
|
20231127,171400,419014960,3235,3235,3235,3235,0
|
|
20231127,171300,419014960,3235,3235,3235,3235,2055
|
|
20231127,171200,419014960,3235,3235,3235,3235,0
|
|
20231127,171100,419014960,3235,3235,3235,3235,0
|
|
20231127,171000,419014960,3235,3235,3235,3235,0
|
|
20231127,170900,419014960,3235,3235,3235,3235,0
|
|
20231127,170800,419014960,3235,3235,3235,3235,0
|
|
20231127,170700,419014960,3235,3235,3235,3235,0
|
|
20231127,170600,419014960,3235,3235,3235,3235,0
|
|
20231127,170500,419014960,3235,3235,3235,3235,0
|
|
20231127,170400,419014960,3235,3235,3235,3235,0
|
|
20231127,170300,419014960,3235,3235,3235,3235,0
|
|
20231127,170200,419014960,3235,3235,3235,3235,0
|
|
20231127,170100,419014960,3235,3235,3235,3235,0
|
|
20231127,170000,419014960,3235,3235,3235,3235,0
|
|
20231127,165900,419014960,3235,3235,3235,3235,0
|
|
20231127,165800,419014960,3235,3235,3235,3235,0
|
|
20231127,165700,419014960,3235,3235,3235,3235,0
|
|
20231127,165600,419014960,3235,3235,3235,3235,0
|
|
20231127,165500,419014960,3235,3235,3235,3235,0
|
|
20231127,165400,419014960,3235,3235,3235,3235,0
|
|
20231127,165300,419014960,3235,3235,3235,3235,0
|
|
20231127,165200,419014960,3235,3235,3235,3235,0
|
|
20231127,165100,419014960,3235,3235,3235,3235,0
|
|
20231127,165000,419014960,3235,3235,3235,3235,0
|
|
20231127,164900,419014960,3235,3235,3235,3235,0
|
|
20231127,164800,419014960,3235,3235,3235,3235,0
|
|
20231127,164700,419014960,3235,3235,3235,3235,0
|
|
20231127,164600,419014960,3235,3235,3235,3235,0
|
|
20231127,164500,419014960,3235,3235,3235,3235,0
|
|
20231127,164400,419014960,3235,3235,3235,3235,0
|
|
20231127,164300,419014960,3235,3235,3235,3235,2055
|
|
20231127,164200,419014960,3235,3235,3235,3235,0
|
|
20231127,164100,419014960,3235,3235,3235,3235,0
|
|
20231127,164000,419014960,3235,3235,3235,3235,0
|
|
20231127,163900,419014960,3235,3235,3235,3235,0
|
|
20231127,163800,419014960,3235,3235,3235,3235,0
|
|
20231127,163700,419014960,3235,3235,3235,3235,0
|
|
20231127,163600,419014960,3235,3235,3235,3235,0
|
|
20231127,163500,419014960,3235,3235,3235,3235,0
|
|
20231127,163400,419014960,3235,3235,3235,3235,0
|
|
20231127,163300,419014960,3235,3235,3235,3235,0
|
|
20231127,163200,419014960,3235,3235,3235,3235,0
|
|
20231127,163100,419014960,3235,3235,3235,3235,0
|
|
20231127,163000,419014960,3235,3235,3235,3235,0
|
|
20231127,162900,419014960,3235,3235,3235,3235,0
|
|
20231127,162800,419014960,3235,3235,3235,3235,0
|
|
20231127,162700,419014960,3235,3235,3235,3235,0
|
|
20231127,162600,419014960,3235,3235,3235,3235,0
|
|
20231127,162500,419014960,3235,3235,3235,3235,0
|
|
20231127,162400,419014960,3235,3235,3235,3235,0
|
|
20231127,162300,419014960,3235,3235,3235,3235,0
|
|
20231127,162200,419014960,3235,3235,3235,3235,0
|
|
20231127,162100,419014960,3235,3235,3235,3235,0
|
|
20231127,162000,419014960,3235,3235,3235,3235,0
|
|
20231127,161900,419014960,3235,3235,3235,3235,0
|
|
20231127,161800,419014960,3235,3235,3235,3235,0
|
|
20231127,161700,419014960,3235,3235,3235,3235,0
|
|
20231127,161600,419014960,3235,3235,3235,3235,0
|
|
20231127,161500,419014960,3235,3235,3235,3235,0
|
|
20231127,161400,419014960,3235,3235,3235,3235,0
|
|
20231127,161300,419014960,3235,3235,3235,3235,2055
|
|
20231127,161200,419014960,3235,3235,3235,3235,0
|
|
20231127,161100,419014960,3235,3235,3235,3235,0
|
|
20231127,161000,419014960,3235,3235,3235,3235,0
|
|
20231127,160900,419014960,3235,3235,3235,3235,0
|
|
20231127,160800,419014960,3235,3235,3235,3235,0
|
|
20231127,160700,419014960,3235,3235,3235,3235,0
|
|
20231127,160600,419014960,3235,3235,3235,3235,0
|
|
20231127,160500,419014960,3235,3235,3235,3235,0
|
|
20231127,160400,419014960,3235,3235,3235,3235,0
|
|
20231127,160300,419014960,3235,3235,3235,3235,0
|
|
20231127,160200,419014960,3235,3235,3235,3235,0
|
|
20231127,160100,419014960,3235,3235,3235,3235,0
|
|
20231127,160000,419014960,3235,3235,3235,3235,0
|
|
20231127,155900,419014960,3235,3235,3235,3235,0
|
|
20231127,155800,419014960,3235,3235,3235,3235,0
|
|
20231127,155700,419014960,3235,3235,3235,3235,0
|
|
20231127,155600,419014960,3235,3235,3235,3235,0
|
|
20231127,155500,419014960,3235,3235,3235,3235,0
|
|
20231127,155400,419014960,3235,3235,3235,3235,0
|
|
20231127,155300,419014960,3235,3235,3235,3235,0
|
|
20231127,155200,419014960,3235,3235,3235,3235,0
|
|
20231127,155100,419014960,3235,3235,3235,3235,0
|
|
20231127,155000,419014960,3235,3235,3235,3235,0
|
|
20231127,154900,419014960,3235,3235,3235,3235,0
|
|
20231127,154800,419014960,3235,3235,3235,3235,0
|
|
20231127,154700,419014960,3235,3235,3235,3235,0
|
|
20231127,154600,419014960,3235,3235,3235,3235,0
|
|
20231127,154500,419014960,3235,3235,3235,3235,0
|
|
20231127,154400,419014960,3235,3235,3235,3235,0
|
|
20231127,154300,419014960,3235,3235,3235,3235,2055
|
|
20231127,154200,419014960,3235,3235,3235,3235,0
|
|
20231127,154100,419014960,3235,3235,3235,3235,0
|
|
20231127,154000,419014960,3235,3235,3235,3235,0
|
|
20231127,153900,419014960,3235,3235,3235,3235,0
|
|
20231127,153800,419014960,3235,3235,3235,3235,0
|
|
20231127,153700,419014960,3235,3235,3235,3235,0
|
|
20231127,153600,419014960,3235,3235,3235,3235,0
|
|
20231127,153500,419014960,3235,3235,3235,3235,0
|
|
20231127,153400,419014960,3235,3235,3235,3235,0
|
|
20231127,153300,419014960,3235,3235,3235,3235,0
|
|
20231127,153200,419014960,3235,3235,3235,3235,0
|
|
20231127,153100,419014960,3235,3235,3235,3235,0
|
|
20231127,153000,419014960,3235,3235,3235,3235,2055
|
|
20231127,152900,412367035,3220,3220,3220,3220,0
|
|
20231127,152800,412367035,3220,3220,3220,3220,0
|
|
20231127,152700,412367035,3220,3220,3220,3220,0
|
|
20231127,152600,412367035,3220,3220,3220,3220,0
|
|
20231127,152500,412367035,3220,3220,3220,3220,0
|
|
20231127,152400,412367035,3220,3220,3220,3220,0
|
|
20231127,152300,412367035,3220,3220,3220,3220,0
|
|
20231127,152200,412367035,3220,3220,3220,3220,0
|
|
20231127,152100,412367035,3220,3220,3220,3220,0
|
|
20231127,152000,412367035,3220,3220,3220,3220,0
|
|
20231127,151900,412367035,3220,3235,3235,3220,469
|
|
20231127,151800,410856515,3235,3230,3235,3230,5
|
|
20231127,151700,410840350,3220,3215,3220,3215,1478
|
|
20231127,151600,406088080,3220,3220,3220,3220,18
|
|
20231127,151500,406030120,3205,3215,3215,3205,972
|
|
20231127,151400,402908470,3210,3210,3210,3205,728
|
|
20231127,151300,400572870,3210,3215,3215,3210,1205
|
|
20231127,151200,396702410,3215,3215,3215,3215,727
|
|
20231127,151100,394365105,3215,3210,3220,3205,3705
|
|
20231127,151000,382470435,3210,3205,3215,3205,852
|
|
20231127,150900,379735225,3205,3205,3210,3205,863
|
|
20231127,150800,376967335,3205,3210,3215,3205,2198
|
|
20231127,150700,369915455,3210,3210,3210,3205,727
|
|
20231127,150600,367581800,3210,3210,3210,3210,927
|
|
20231127,150500,364606130,3210,3210,3220,3210,3153
|
|
20231127,150400,354459490,3210,3210,3215,3210,958
|
|
20231127,150300,351384305,3210,3215,3215,3210,895
|
|
20231127,150200,348510505,3215,3215,3215,3215,925
|
|
20231127,150100,345536630,3215,3220,3225,3215,1188
|
|
20231127,150000,341714875,3220,3220,3225,3220,736
|
|
20231127,145900,339344895,3220,3215,3220,3215,2124
|
|
20231127,145800,332513940,3220,3215,3220,3215,1385
|
|
20231127,145700,328057840,3215,3215,3220,3215,534
|
|
20231127,145600,326340770,3230,3220,3230,3215,794
|
|
20231127,145500,323786000,3220,3220,3225,3220,1183
|
|
20231127,145400,319976730,3220,3220,3225,3220,727
|
|
20231127,145300,317635785,3220,3225,3225,3220,2631
|
|
20231127,145200,309154495,3225,3230,3230,3225,1006
|
|
20231127,145100,305910130,3225,3225,3230,3225,890
|
|
20231127,145000,303038770,3225,3225,3230,3225,929
|
|
20231127,144900,300041735,3225,3225,3230,3225,1234
|
|
20231127,144800,296061825,3225,3225,3235,3225,827
|
|
20231127,144700,293394000,3225,3225,3230,3225,721
|
|
20231127,144600,291067520,3225,3230,3230,3225,2606
|
|
20231127,144500,282651450,3230,3235,3235,3230,1840
|
|
20231127,144400,276700075,3235,3245,3245,3235,441
|
|
20231127,144300,275273340,3235,3235,3235,3235,45
|
|
20231127,144200,275127765,3245,3245,3245,3245,0
|
|
20231127,144100,275127765,3245,3240,3245,3235,215
|
|
20231127,144000,274432170,3240,3240,3240,3240,0
|
|
20231127,143900,274432170,3240,3240,3240,3240,0
|
|
20231127,143800,274432170,3240,3240,3240,3240,300
|
|
20231127,143700,273460170,3245,3245,3245,3245,104
|
|
20231127,143600,273122690,3245,3245,3245,3245,39
|
|
20231127,143500,272996135,3240,3240,3240,3240,0
|
|
20231127,143400,272996135,3240,3240,3240,3240,0
|
|
20231127,143300,272996135,3240,3240,3240,3240,66
|
|
20231127,143200,272782295,3240,3240,3240,3240,10
|
|
20231127,143100,272749895,3240,3240,3240,3240,300
|
|
20231127,143000,271777895,3235,3235,3235,3235,50
|
|
20231127,142900,271616145,3235,3235,3235,3235,100
|
|
20231127,142800,271292645,3240,3240,3240,3240,0
|
|
20231127,142700,271292645,3240,3240,3240,3240,3
|
|
20231127,142600,271282925,3240,3235,3240,3235,2
|
|
20231127,142500,271276450,3250,3250,3250,3250,0
|
|
20231127,142400,271276450,3250,3250,3250,3250,0
|
|
20231127,142300,271276450,3250,3250,3250,3250,0
|
|
20231127,142200,271276450,3250,3250,3250,3250,100
|
|
20231127,142100,270951450,3250,3250,3250,3250,0
|
|
20231127,142000,270951450,3250,3250,3250,3250,0
|
|
20231127,141900,270951450,3250,3250,3250,3250,0
|
|
20231127,141800,270951450,3250,3250,3250,3250,0
|
|
20231127,141700,270951450,3250,3250,3250,3250,2
|
|
20231127,141600,270944950,3235,3235,3235,3235,0
|
|
20231127,141500,270944950,3235,3235,3235,3235,0
|
|
20231127,141400,270944950,3235,3235,3235,3235,0
|
|
20231127,141300,270944950,3235,3235,3235,3235,0
|
|
20231127,141200,270944950,3235,3235,3235,3235,0
|
|
20231127,141100,270944950,3235,3235,3235,3235,0
|
|
20231127,141000,270944950,3235,3235,3235,3235,0
|
|
20231127,140900,270944950,3235,3235,3235,3235,155
|
|
20231127,140800,270443525,3245,3245,3245,3245,0
|
|
20231127,140700,270443525,3245,3245,3245,3245,2
|
|
20231127,140600,270437035,3235,3235,3235,3235,0
|
|
20231127,140500,270437035,3235,3235,3235,3235,0
|
|
20231127,140400,270437035,3235,3235,3235,3235,0
|
|
20231127,140300,270437035,3235,3235,3235,3235,0
|
|
20231127,140200,270437035,3235,3235,3235,3235,74
|
|
20231127,140100,270197645,3235,3235,3235,3235,0
|
|
20231127,140000,270197645,3235,3235,3235,3235,0
|
|
20231127,135900,270197645,3235,3235,3235,3235,0
|
|
20231127,135800,270197645,3235,3235,3235,3235,1
|
|
20231127,135700,270194410,3235,3235,3235,3235,0
|
|
20231127,135600,270194410,3235,3235,3235,3235,88
|
|
20231127,135500,269909730,3235,3235,3235,3235,5
|
|
20231127,135400,269893555,3235,3235,3235,3235,0
|
|
20231127,135300,269893555,3235,3235,3235,3235,0
|
|
20231127,135200,269893555,3235,3235,3235,3235,257
|
|
20231127,135100,269062160,3235,3235,3235,3235,0
|
|
20231127,135000,269062160,3235,3235,3235,3235,0
|
|
20231127,134900,269062160,3235,3235,3235,3235,616
|
|
20231127,134800,267069400,3235,3235,3235,3235,0
|
|
20231127,134700,267069400,3235,3235,3235,3235,100
|
|
20231127,134600,266745900,3235,3235,3235,3235,1
|
|
20231127,134500,266742665,3230,3230,3230,3230,0
|
|
20231127,134400,266742665,3230,3230,3230,3230,0
|
|
20231127,134300,266742665,3230,3230,3230,3230,0
|
|
20231127,134200,266742665,3230,3230,3230,3230,0
|
|
20231127,134100,266742665,3230,3230,3230,3230,422
|
|
20231127,134000,265379605,3230,3230,3230,3230,0
|
|
20231127,133900,265379605,3230,3230,3230,3230,1
|
|
20231127,133800,265376375,3230,3230,3230,3230,0
|
|
20231127,133700,265376375,3230,3230,3230,3230,0
|
|
20231127,133600,265376375,3230,3230,3230,3230,0
|
|
20231127,133500,265376375,3230,3230,3230,3230,0
|
|
20231127,133400,265376375,3230,3230,3230,3230,0
|
|
20231127,133300,265376375,3230,3230,3230,3230,0
|
|
20231127,133200,265376375,3230,3230,3230,3230,200
|
|
20231127,133100,264730375,3235,3235,3235,3235,0
|
|
20231127,133000,264730375,3235,3235,3235,3235,0
|
|
20231127,132900,264730375,3235,3235,3235,3235,1
|
|
20231127,132800,264727140,3235,3235,3235,3235,0
|
|
20231127,132700,264727140,3235,3235,3235,3235,20
|
|
20231127,132600,264662440,3235,3235,3235,3235,2
|
|
20231127,132500,264655970,3230,3230,3230,3230,0
|
|
20231127,132400,264655970,3230,3230,3230,3230,0
|
|
20231127,132300,264655970,3230,3230,3230,3230,0
|
|
20231127,132200,264655970,3230,3230,3230,3230,0
|
|
20231127,132100,264655970,3230,3230,3230,3230,1000
|
|
20231127,132000,261425970,3230,3230,3230,3230,0
|
|
20231127,131900,261425970,3230,3230,3230,3230,0
|
|
20231127,131800,261425970,3230,3230,3230,3230,0
|
|
20231127,131700,261425970,3230,3230,3230,3230,0
|
|
20231127,131600,261425970,3230,3230,3230,3230,0
|
|
20231127,131500,261425970,3230,3230,3230,3230,0
|
|
20231127,131400,261425970,3230,3230,3230,3230,0
|
|
20231127,131300,261425970,3230,3230,3230,3230,0
|
|
20231127,131200,261425970,3230,3230,3230,3230,0
|
|
20231127,131100,261425970,3230,3230,3230,3230,0
|
|
20231127,131000,261425970,3230,3230,3230,3230,0
|
|
20231127,130900,261425970,3230,3230,3230,3230,610
|
|
20231127,130800,259455670,3235,3235,3235,3235,3
|
|
20231127,130700,259445965,3235,3235,3235,3235,0
|
|
20231127,130600,259445965,3235,3235,3235,3235,0
|
|
20231127,130500,259445965,3235,3235,3235,3235,1000
|
|
20231127,130400,256210965,3235,3235,3235,3235,0
|
|
20231127,130300,256210965,3235,3235,3235,3235,0
|
|
20231127,130200,256210965,3235,3235,3235,3235,0
|
|
20231127,130100,256210965,3235,3235,3235,3235,0
|
|
20231127,130000,256210965,3235,3235,3235,3235,0
|
|
20231127,125900,256210965,3235,3235,3235,3235,0
|
|
20231127,125800,256210965,3235,3235,3235,3235,1
|
|
20231127,125700,256207730,3230,3230,3230,3230,0
|
|
20231127,125600,256207730,3230,3230,3230,3230,0
|
|
20231127,125500,256207730,3230,3230,3230,3230,0
|
|
20231127,125400,256207730,3230,3230,3230,3230,0
|
|
20231127,125300,256207730,3230,3230,3230,3230,0
|
|
20231127,125200,256207730,3230,3230,3230,3230,0
|
|
20231127,125100,256207730,3230,3230,3230,3230,0
|
|
20231127,125000,256207730,3230,3230,3230,3230,426
|
|
20231127,124900,254831750,3230,3230,3230,3230,2
|
|
20231127,124800,254825290,3250,3250,3250,3250,0
|
|
20231127,124700,254825290,3250,3250,3250,3250,0
|
|
20231127,124600,254825290,3250,3250,3250,3250,0
|
|
20231127,124500,254825290,3250,3250,3250,3250,0
|
|
20231127,124400,254825290,3250,3250,3250,3250,0
|
|
20231127,124300,254825290,3250,3250,3250,3250,0
|
|
20231127,124200,254825290,3250,3250,3250,3250,0
|
|
20231127,124100,254825290,3250,3250,3250,3250,2
|
|
20231127,124000,254818790,3230,3235,3235,3230,752
|
|
20231127,123900,252387875,3235,3235,3235,3235,0
|
|
20231127,123800,252387875,3235,3235,3235,3235,10
|
|
20231127,123700,252355525,3235,3235,3235,3235,0
|
|
20231127,123600,252355525,3235,3235,3235,3235,0
|
|
20231127,123500,252355525,3235,3235,3235,3235,7
|
|
20231127,123400,252332880,3235,3235,3235,3235,1
|
|
20231127,123300,252329645,3235,3235,3235,3235,0
|
|
20231127,123200,252329645,3235,3235,3235,3235,2
|
|
20231127,123100,252323175,3235,3235,3235,3235,105
|
|
20231127,123000,251983500,3235,3235,3235,3235,0
|
|
20231127,122900,251983500,3235,3235,3235,3235,0
|
|
20231127,122800,251983500,3235,3235,3235,3235,0
|
|
20231127,122700,251983500,3235,3235,3235,3235,0
|
|
20231127,122600,251983500,3235,3235,3235,3235,0
|
|
20231127,122500,251983500,3235,3235,3235,3235,1
|
|
20231127,122400,251980265,3250,3250,3250,3250,0
|
|
20231127,122300,251980265,3250,3250,3250,3250,0
|
|
20231127,122200,251980265,3250,3250,3250,3250,30
|
|
20231127,122100,251882765,3250,3250,3250,3250,1
|
|
20231127,122000,251879515,3250,3230,3250,3230,49
|
|
20231127,121900,251720285,3230,3250,3250,3230,20
|
|
20231127,121800,251655485,3250,3250,3250,3250,0
|
|
20231127,121700,251655485,3250,3250,3250,3250,0
|
|
20231127,121600,251655485,3250,3250,3250,3250,0
|
|
20231127,121500,251655485,3250,3230,3250,3230,622
|
|
20231127,121400,249646405,3235,3235,3235,3235,1000
|
|
20231127,121300,246411405,3250,3250,3250,3250,0
|
|
20231127,121200,246411405,3250,3250,3250,3250,0
|
|
20231127,121100,246411405,3250,3250,3250,3250,0
|
|
20231127,121000,246411405,3250,3250,3250,3250,0
|
|
20231127,120900,246411405,3250,3250,3250,3250,9
|
|
20231127,120800,246382155,3235,3235,3235,3235,0
|
|
20231127,120700,246382155,3235,3235,3235,3235,0
|
|
20231127,120600,246382155,3235,3235,3235,3235,859
|
|
20231127,120500,243603290,3240,3240,3240,3240,1116
|
|
20231127,120400,239987450,3245,3245,3245,3245,925
|
|
20231127,120300,236985825,3245,3245,3245,3245,0
|
|
20231127,120200,236985825,3245,3245,3245,3245,0
|
|
20231127,120100,236985825,3245,3245,3245,3245,0
|
|
20231127,120000,236985825,3245,3245,3245,3245,50
|
|
20231127,115900,236823575,3245,3245,3245,3245,0
|
|
20231127,115800,236823575,3245,3245,3245,3245,0
|
|
20231127,115700,236823575,3245,3245,3245,3245,0
|
|
20231127,115600,236823575,3245,3245,3245,3245,0
|
|
20231127,115500,236823575,3245,3245,3245,3245,0
|
|
20231127,115400,236823575,3245,3245,3245,3245,0
|
|
20231127,115300,236823575,3245,3245,3245,3245,245
|
|
20231127,115200,236028550,3245,3245,3245,3245,28
|
|
20231127,115100,235937690,3245,3245,3245,3245,0
|
|
20231127,115000,235937690,3245,3245,3245,3245,0
|
|
20231127,114900,235937690,3245,3245,3245,3245,0
|
|
20231127,114800,235937690,3245,3245,3245,3245,77
|
|
20231127,114700,235687825,3250,3250,3250,3250,0
|
|
20231127,114600,235687825,3250,3250,3250,3250,0
|
|
20231127,114500,235687825,3250,3245,3250,3245,4768
|
|
20231127,114400,220195665,3245,3245,3245,3245,0
|
|
20231127,114300,220195665,3245,3245,3245,3245,0
|
|
20231127,114200,220195665,3245,3245,3245,3245,0
|
|
20231127,114100,220195665,3245,3245,3245,3245,0
|
|
20231127,114000,220195665,3245,3245,3245,3245,1
|
|
20231127,113900,220192420,3250,3250,3250,3250,215
|
|
20231127,113800,219493670,3250,3250,3250,3250,0
|
|
20231127,113700,219493670,3250,3250,3250,3250,0
|
|
20231127,113600,219493670,3250,3250,3250,3250,0
|
|
20231127,113500,219493670,3250,3250,3250,3250,0
|
|
20231127,113400,219493670,3250,3250,3250,3250,0
|
|
20231127,113300,219493670,3250,3250,3250,3250,50
|
|
20231127,113200,219331170,3235,3235,3235,3235,0
|
|
20231127,113100,219331170,3235,3235,3235,3235,0
|
|
20231127,113000,219331170,3235,3240,3240,3235,134
|
|
20231127,112900,218897430,3250,3250,3250,3250,7
|
|
20231127,112800,218874680,3250,3250,3250,3250,235
|
|
20231127,112700,218110930,3245,3245,3245,3245,0
|
|
20231127,112600,218110930,3245,3245,3245,3245,12
|
|
20231127,112500,218071990,3245,3245,3245,3245,2
|
|
20231127,112400,218065500,3235,3240,3240,3235,926
|
|
20231127,112300,215069090,3240,3245,3245,3240,1522
|
|
20231127,112200,210136210,3245,3245,3245,3245,0
|
|
20231127,112100,210136210,3245,3245,3245,3245,0
|
|
20231127,112000,210136210,3245,3245,3245,3245,0
|
|
20231127,111900,210136210,3245,3245,3245,3245,100
|
|
20231127,111800,209811710,3245,3245,3245,3245,2
|
|
20231127,111700,209805220,3245,3245,3245,3245,0
|
|
20231127,111600,209805220,3245,3245,3245,3245,50
|
|
20231127,111500,209642970,3245,3245,3245,3245,17
|
|
20231127,111400,209587805,3245,3240,3245,3240,7
|
|
20231127,111300,209565115,3240,3240,3240,3240,1000
|
|
20231127,111200,206325115,3245,3245,3245,3245,100
|
|
20231127,111100,206000615,3245,3245,3245,3245,0
|
|
20231127,111000,206000615,3245,3245,3245,3245,2145
|
|
20231127,110900,199040090,3250,3250,3250,3250,338
|
|
20231127,110800,197941590,3255,3255,3255,3255,0
|
|
20231127,110700,197941590,3255,3255,3255,3255,0
|
|
20231127,110600,197941590,3255,3255,3255,3255,0
|
|
20231127,110500,197941590,3255,3255,3255,3255,0
|
|
20231127,110400,197941590,3255,3255,3255,3255,0
|
|
20231127,110300,197941590,3255,3255,3255,3255,0
|
|
20231127,110200,197941590,3255,3250,3255,3250,1581
|
|
20231127,110100,192798340,3250,3250,3250,3250,200
|
|
20231127,110000,192148340,3250,3250,3250,3250,0
|
|
20231127,105900,192148340,3250,3250,3250,3250,0
|
|
20231127,105800,192148340,3250,3250,3250,3250,239
|
|
20231127,105700,191371590,3255,3255,3255,3255,50
|
|
20231127,105600,191208840,3255,3255,3255,3255,0
|
|
20231127,105500,191208840,3255,3255,3255,3255,0
|
|
20231127,105400,191208840,3255,3255,3255,3255,0
|
|
20231127,105300,191208840,3255,3255,3255,3255,0
|
|
20231127,105200,191208840,3255,3255,3255,3255,199
|
|
20231127,105100,190561095,3255,3255,3255,3255,5
|
|
20231127,105000,190544820,3255,3255,3255,3250,3152
|
|
20231127,104900,180300560,3250,3250,3250,3250,6751
|
|
20231127,104800,158359810,3245,3245,3250,3245,507
|
|
20231127,104700,156714585,3245,3245,3245,3245,5
|
|
20231127,104600,156698360,3250,3250,3250,3250,0
|
|
20231127,104500,156698360,3250,3250,3250,3250,0
|
|
20231127,104400,156698360,3250,3250,3250,3250,100
|
|
20231127,104300,156373360,3250,3250,3250,3250,0
|
|
20231127,104200,156373360,3250,3250,3250,3250,100
|
|
20231127,104100,156048360,3250,3250,3250,3250,0
|
|
20231127,104000,156048360,3250,3250,3250,3250,685
|
|
20231127,103900,153822110,3250,3250,3250,3250,2
|
|
20231127,103800,153815610,3240,3240,3240,3240,321
|
|
20231127,103700,152775570,3240,3240,3240,3240,0
|
|
20231127,103600,152775570,3240,3240,3240,3240,0
|
|
20231127,103500,152775570,3240,3240,3240,3240,1
|
|
20231127,103400,152772330,3240,3240,3240,3240,0
|
|
20231127,103300,152772330,3240,3240,3240,3240,0
|
|
20231127,103200,152772330,3240,3240,3240,3240,178
|
|
20231127,103100,152195610,3250,3245,3250,3245,102
|
|
20231127,103000,151864610,3250,3250,3250,3250,0
|
|
20231127,102900,151864610,3250,3250,3250,3250,0
|
|
20231127,102800,151864610,3250,3250,3250,3250,3
|
|
20231127,102700,151854860,3250,3250,3250,3250,31
|
|
20231127,102600,151754110,3250,3250,3250,3250,0
|
|
20231127,102500,151754110,3250,3245,3250,3245,21
|
|
20231127,102400,151685955,3245,3245,3245,3245,0
|
|
20231127,102300,151685955,3245,3245,3245,3245,0
|
|
20231127,102200,151685955,3245,3245,3245,3245,2
|
|
20231127,102100,151679465,3245,3245,3245,3245,0
|
|
20231127,102000,151679465,3245,3245,3245,3245,0
|
|
20231127,101900,151679465,3245,3245,3245,3245,50
|
|
20231127,101800,151517215,3240,3240,3240,3240,152
|
|
20231127,101700,151024735,3240,3240,3240,3240,2
|
|
20231127,101600,151018255,3240,3240,3240,3240,3
|
|
20231127,101500,151008535,3240,3240,3240,3240,1
|
|
20231127,101400,151005295,3240,3240,3240,3240,130
|
|
20231127,101300,150584095,3240,3240,3240,3240,0
|
|
20231127,101200,150584095,3240,3240,3240,3240,1586
|
|
20231127,101100,145445455,3235,3240,3240,3235,4
|
|
20231127,101000,145432505,3235,3235,3235,3235,154
|
|
20231127,100900,144934315,3240,3240,3240,3240,0
|
|
20231127,100800,144934315,3240,3240,3240,3240,0
|
|
20231127,100700,144934315,3240,3240,3240,3240,0
|
|
20231127,100600,144934315,3240,3240,3240,3240,0
|
|
20231127,100500,144934315,3240,3240,3240,3240,0
|
|
20231127,100400,144934315,3240,3240,3240,3240,122
|
|
20231127,100300,144539035,3240,3240,3240,3240,0
|
|
20231127,100200,144539035,3240,3240,3240,3240,5
|
|
20231127,100100,144522835,3240,3240,3240,3240,0
|
|
20231127,100000,144522835,3240,3240,3240,3240,0
|
|
20231127,095900,144522835,3240,3240,3240,3240,100
|
|
20231127,095800,144198835,3240,3240,3240,3240,3
|
|
20231127,095700,144189115,3225,3225,3225,3225,10
|
|
20231127,095600,144156865,3225,3225,3225,3225,9
|
|
20231127,095500,144127840,3225,3225,3225,3225,226
|
|
20231127,095400,143398990,3230,3235,3235,3230,1638
|
|
20231127,095300,138108235,3235,3240,3240,3235,1838
|
|
20231127,095200,132162115,3240,3240,3240,3240,0
|
|
20231127,095100,132162115,3240,3245,3245,3240,1902
|
|
20231127,095000,125998625,3245,3245,3245,3245,125
|
|
20231127,094900,125593000,3245,3245,3245,3245,130
|
|
20231127,094800,125171150,3245,3240,3245,3240,148
|
|
20231127,094700,124691620,3240,3240,3240,3240,0
|
|
20231127,094600,124691620,3240,3240,3240,3240,280
|
|
20231127,094500,123784420,3235,3235,3235,3235,0
|
|
20231127,094400,123784420,3235,3235,3235,3235,2
|
|
20231127,094300,123777950,3235,3245,3245,3235,222
|
|
20231127,094200,123058670,3240,3240,3240,3240,5261
|
|
20231127,094100,106013030,3245,3245,3245,3245,1020
|
|
20231127,094000,102703130,3250,3245,3250,3245,3
|
|
20231127,093900,102693385,3250,3250,3250,3250,30
|
|
20231127,093800,102595885,3250,3250,3250,3250,16
|
|
20231127,093700,102543885,3250,3250,3250,3250,15
|
|
20231127,093600,102495135,3245,3245,3245,3245,0
|
|
20231127,093500,102495135,3245,3245,3245,3245,500
|
|
20231127,093400,100872635,3250,3255,3255,3250,429
|
|
20231127,093300,99478380,3250,3250,3250,3250,289
|
|
20231127,093200,98539130,3240,3240,3240,3240,1
|
|
20231127,093100,98535890,3250,3250,3250,3250,0
|
|
20231127,093000,98535890,3250,3250,3250,3250,5
|
|
20231127,092900,98519640,3250,3250,3250,3250,15
|
|
20231127,092800,98470890,3250,3250,3250,3240,505
|
|
20231127,092700,96834640,3250,3250,3250,3250,200
|
|
20231127,092600,96184640,3250,3250,3250,3250,95
|
|
20231127,092500,95875890,3250,3240,3250,3240,5
|
|
20231127,092400,95859660,3240,3240,3240,3240,0
|
|
20231127,092300,95859660,3240,3240,3240,3240,130
|
|
20231127,092200,95438460,3240,3240,3240,3240,109
|
|
20231127,092100,95085300,3240,3240,3240,3240,20
|
|
20231127,092000,95020500,3240,3240,3240,3240,1
|
|
20231127,091900,95017260,3245,3245,3245,3245,50
|
|
20231127,091800,94855010,3245,3240,3245,3235,536
|
|
20231127,091700,93120940,3250,3235,3250,3235,202
|
|
20231127,091600,92464470,3235,3235,3240,3235,106
|
|
20231127,091500,92121510,3230,3235,3235,3230,1005
|
|
20231127,091400,88873845,3235,3240,3250,3235,21
|
|
20231127,091300,88805700,3245,3250,3250,3245,5331
|
|
20231127,091200,71482310,3255,3260,3260,3255,2361
|
|
20231127,091100,63797235,3260,3260,3260,3260,585
|
|
20231127,091000,61890135,3260,3260,3260,3260,1861
|
|
20231127,090900,55823275,3265,3265,3265,3265,365
|
|
20231127,090800,54631550,3265,3265,3265,3265,0
|
|
20231127,090700,54631550,3265,3255,3265,3255,526
|
|
20231127,090600,52917610,3260,3265,3270,3260,197
|
|
20231127,090500,52274450,3265,3270,3270,3255,732
|
|
20231127,090400,49884910,3270,3275,3275,3270,101
|
|
20231127,090300,49554635,3280,3280,3280,3280,2
|
|
20231127,090200,49548075,3275,3275,3275,3275,6
|
|
20231127,090100,49528425,3270,3285,3285,3270,1488
|
|
20231127,090000,44648840,3285,3250,3285,3250,13726
|