683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,202000,248152630,5000,5000,5000,5000,1304
|
|
20231127,201900,248152630,5000,5000,5000,5000,0
|
|
20231127,201800,248152630,5000,5000,5000,5000,0
|
|
20231127,201700,248152630,5000,5000,5000,5000,0
|
|
20231127,201600,248152630,5000,5000,5000,5000,0
|
|
20231127,201500,248152630,5000,5000,5000,5000,0
|
|
20231127,201400,248152630,5000,5000,5000,5000,0
|
|
20231127,201300,248152630,5000,5000,5000,5000,0
|
|
20231127,201200,248152630,5000,5000,5000,5000,0
|
|
20231127,201100,248152630,5000,5000,5000,5000,0
|
|
20231127,201000,248152630,5000,5000,5000,5000,0
|
|
20231127,200900,248152630,5000,5000,5000,5000,0
|
|
20231127,200800,248152630,5000,5000,5000,5000,0
|
|
20231127,200700,248152630,5000,5000,5000,5000,0
|
|
20231127,200600,248152630,5000,5000,5000,5000,0
|
|
20231127,200500,248152630,5000,5000,5000,5000,0
|
|
20231127,200400,248152630,5000,5000,5000,5000,0
|
|
20231127,200300,248152630,5000,5000,5000,5000,0
|
|
20231127,200200,248152630,5000,5000,5000,5000,0
|
|
20231127,200100,248152630,5000,5000,5000,5000,0
|
|
20231127,200000,248152630,5000,5000,5000,5000,0
|
|
20231127,195900,248152630,5000,5000,5000,5000,0
|
|
20231127,195800,248152630,5000,5000,5000,5000,0
|
|
20231127,195700,248152630,5000,5000,5000,5000,0
|
|
20231127,195600,248152630,5000,5000,5000,5000,0
|
|
20231127,195500,248152630,5000,5000,5000,5000,0
|
|
20231127,195400,248152630,5000,5000,5000,5000,0
|
|
20231127,195300,248152630,5000,5000,5000,5000,0
|
|
20231127,195200,248152630,5000,5000,5000,5000,0
|
|
20231127,195100,248152630,5000,5000,5000,5000,0
|
|
20231127,195000,248152630,5000,5000,5000,5000,1304
|
|
20231127,194900,248152630,5000,5000,5000,5000,0
|
|
20231127,194800,248152630,5000,5000,5000,5000,0
|
|
20231127,194700,248152630,5000,5000,5000,5000,0
|
|
20231127,194600,248152630,5000,5000,5000,5000,0
|
|
20231127,194500,248152630,5000,5000,5000,5000,0
|
|
20231127,194400,248152630,5000,5000,5000,5000,0
|
|
20231127,194300,248152630,5000,5000,5000,5000,0
|
|
20231127,194200,248152630,5000,5000,5000,5000,0
|
|
20231127,194100,248152630,5000,5000,5000,5000,0
|
|
20231127,194000,248152630,5000,5000,5000,5000,0
|
|
20231127,193900,248152630,5000,5000,5000,5000,0
|
|
20231127,193800,248152630,5000,5000,5000,5000,0
|
|
20231127,193700,248152630,5000,5000,5000,5000,0
|
|
20231127,193600,248152630,5000,5000,5000,5000,0
|
|
20231127,193500,248152630,5000,5000,5000,5000,0
|
|
20231127,193400,248152630,5000,5000,5000,5000,0
|
|
20231127,193300,248152630,5000,5000,5000,5000,0
|
|
20231127,193200,248152630,5000,5000,5000,5000,0
|
|
20231127,193100,248152630,5000,5000,5000,5000,0
|
|
20231127,193000,248152630,5000,5000,5000,5000,0
|
|
20231127,192900,248152630,5000,5000,5000,5000,0
|
|
20231127,192800,248152630,5000,5000,5000,5000,0
|
|
20231127,192700,248152630,5000,5000,5000,5000,0
|
|
20231127,192600,248152630,5000,5000,5000,5000,0
|
|
20231127,192500,248152630,5000,5000,5000,5000,0
|
|
20231127,192400,248152630,5000,5000,5000,5000,0
|
|
20231127,192300,248152630,5000,5000,5000,5000,0
|
|
20231127,192200,248152630,5000,5000,5000,5000,0
|
|
20231127,192100,248152630,5000,5000,5000,5000,0
|
|
20231127,192000,248152630,5000,5000,5000,5000,1304
|
|
20231127,191900,248152630,5000,5000,5000,5000,0
|
|
20231127,191800,248152630,5000,5000,5000,5000,0
|
|
20231127,191700,248152630,5000,5000,5000,5000,0
|
|
20231127,191600,248152630,5000,5000,5000,5000,0
|
|
20231127,191500,248152630,5000,5000,5000,5000,0
|
|
20231127,191400,248152630,5000,5000,5000,5000,0
|
|
20231127,191300,248152630,5000,5000,5000,5000,0
|
|
20231127,191200,248152630,5000,5000,5000,5000,0
|
|
20231127,191100,248152630,5000,5000,5000,5000,0
|
|
20231127,191000,248152630,5000,5000,5000,5000,0
|
|
20231127,190900,248152630,5000,5000,5000,5000,0
|
|
20231127,190800,248152630,5000,5000,5000,5000,0
|
|
20231127,190700,248152630,5000,5000,5000,5000,0
|
|
20231127,190600,248152630,5000,5000,5000,5000,0
|
|
20231127,190500,248152630,5000,5000,5000,5000,0
|
|
20231127,190400,248152630,5000,5000,5000,5000,0
|
|
20231127,190300,248152630,5000,5000,5000,5000,0
|
|
20231127,190200,248152630,5000,5000,5000,5000,0
|
|
20231127,190100,248152630,5000,5000,5000,5000,0
|
|
20231127,190000,248152630,5000,5000,5000,5000,0
|
|
20231127,185900,248152630,5000,5000,5000,5000,0
|
|
20231127,185800,248152630,5000,5000,5000,5000,0
|
|
20231127,185700,248152630,5000,5000,5000,5000,0
|
|
20231127,185600,248152630,5000,5000,5000,5000,0
|
|
20231127,185500,248152630,5000,5000,5000,5000,0
|
|
20231127,185400,248152630,5000,5000,5000,5000,0
|
|
20231127,185300,248152630,5000,5000,5000,5000,0
|
|
20231127,185200,248152630,5000,5000,5000,5000,0
|
|
20231127,185100,248152630,5000,5000,5000,5000,0
|
|
20231127,185000,248152630,5000,5000,5000,5000,1304
|
|
20231127,184900,248152630,5000,5000,5000,5000,0
|
|
20231127,184800,248152630,5000,5000,5000,5000,0
|
|
20231127,184700,248152630,5000,5000,5000,5000,0
|
|
20231127,184600,248152630,5000,5000,5000,5000,0
|
|
20231127,184500,248152630,5000,5000,5000,5000,0
|
|
20231127,184400,248152630,5000,5000,5000,5000,0
|
|
20231127,184300,248152630,5000,5000,5000,5000,0
|
|
20231127,184200,248152630,5000,5000,5000,5000,0
|
|
20231127,184100,248152630,5000,5000,5000,5000,0
|
|
20231127,184000,248152630,5000,5000,5000,5000,0
|
|
20231127,183900,248152630,5000,5000,5000,5000,0
|
|
20231127,183800,248152630,5000,5000,5000,5000,0
|
|
20231127,183700,248152630,5000,5000,5000,5000,0
|
|
20231127,183600,248152630,5000,5000,5000,5000,0
|
|
20231127,183500,248152630,5000,5000,5000,5000,0
|
|
20231127,183400,248152630,5000,5000,5000,5000,0
|
|
20231127,183300,248152630,5000,5000,5000,5000,0
|
|
20231127,183200,248152630,5000,5000,5000,5000,0
|
|
20231127,183100,248152630,5000,5000,5000,5000,0
|
|
20231127,183000,248152630,5000,5000,5000,5000,0
|
|
20231127,182900,248152630,5000,5000,5000,5000,0
|
|
20231127,182800,248152630,5000,5000,5000,5000,0
|
|
20231127,182700,248152630,5000,5000,5000,5000,0
|
|
20231127,182600,248152630,5000,5000,5000,5000,0
|
|
20231127,182500,248152630,5000,5000,5000,5000,0
|
|
20231127,182400,248152630,5000,5000,5000,5000,0
|
|
20231127,182300,248152630,5000,5000,5000,5000,0
|
|
20231127,182200,248152630,5000,5000,5000,5000,0
|
|
20231127,182100,248152630,5000,5000,5000,5000,0
|
|
20231127,182000,248152630,5000,5000,5000,5000,1304
|
|
20231127,181900,248152630,5000,5000,5000,5000,0
|
|
20231127,181800,248152630,5000,5000,5000,5000,0
|
|
20231127,181700,248152630,5000,5000,5000,5000,0
|
|
20231127,181600,248152630,5000,5000,5000,5000,0
|
|
20231127,181500,248152630,5000,5000,5000,5000,0
|
|
20231127,181400,248152630,5000,5000,5000,5000,0
|
|
20231127,181300,248152630,5000,5000,5000,5000,0
|
|
20231127,181200,248152630,5000,5000,5000,5000,0
|
|
20231127,181100,248152630,5000,5000,5000,5000,0
|
|
20231127,181000,248152630,5000,5000,5000,5000,0
|
|
20231127,180900,248152630,5000,5000,5000,5000,0
|
|
20231127,180800,248152630,5000,5000,5000,5000,0
|
|
20231127,180700,248152630,5000,5000,5000,5000,0
|
|
20231127,180600,248152630,5000,5000,5000,5000,0
|
|
20231127,180500,248152630,5000,5000,5000,5000,0
|
|
20231127,180400,248152630,5000,5000,5000,5000,0
|
|
20231127,180300,248152630,5000,5000,5000,5000,0
|
|
20231127,180200,248152630,5000,5000,5000,5000,0
|
|
20231127,180100,248152630,5000,5000,5000,5000,0
|
|
20231127,180000,248152630,5000,5000,5000,5000,0
|
|
20231127,175900,248152630,5000,5000,5000,5000,0
|
|
20231127,175800,248152630,5000,5000,5000,5000,0
|
|
20231127,175700,248152630,5000,5000,5000,5000,0
|
|
20231127,175600,248152630,5000,5000,5000,5000,0
|
|
20231127,175500,248152630,5000,5000,5000,5000,0
|
|
20231127,175400,248152630,5000,5000,5000,5000,0
|
|
20231127,175300,248152630,5000,5000,5000,5000,0
|
|
20231127,175200,248152630,5000,5000,5000,5000,0
|
|
20231127,175100,248152630,5000,5000,5000,5000,0
|
|
20231127,175000,248152630,5000,5000,5000,5000,1304
|
|
20231127,174900,248152630,5000,5000,5000,5000,0
|
|
20231127,174800,248152630,5000,5000,5000,5000,0
|
|
20231127,174700,248152630,5000,5000,5000,5000,0
|
|
20231127,174600,248152630,5000,5000,5000,5000,0
|
|
20231127,174500,248152630,5000,5000,5000,5000,0
|
|
20231127,174400,248152630,5000,5000,5000,5000,0
|
|
20231127,174300,248152630,5000,5000,5000,5000,0
|
|
20231127,174200,248152630,5000,5000,5000,5000,0
|
|
20231127,174100,248152630,5000,5000,5000,5000,0
|
|
20231127,174000,248152630,5000,5000,5000,5000,0
|
|
20231127,173900,248152630,5000,5000,5000,5000,0
|
|
20231127,173800,248152630,5000,5000,5000,5000,0
|
|
20231127,173700,248152630,5000,5000,5000,5000,0
|
|
20231127,173600,248152630,5000,5000,5000,5000,0
|
|
20231127,173500,248152630,5000,5000,5000,5000,0
|
|
20231127,173400,248152630,5000,5000,5000,5000,0
|
|
20231127,173300,248152630,5000,5000,5000,5000,0
|
|
20231127,173200,248152630,5000,5000,5000,5000,0
|
|
20231127,173100,248152630,5000,5000,5000,5000,0
|
|
20231127,173000,248152630,5000,5000,5000,5000,0
|
|
20231127,172900,248152630,5000,5000,5000,5000,0
|
|
20231127,172800,248152630,5000,5000,5000,5000,0
|
|
20231127,172700,248152630,5000,5000,5000,5000,0
|
|
20231127,172600,248152630,5000,5000,5000,5000,0
|
|
20231127,172500,248152630,5000,5000,5000,5000,0
|
|
20231127,172400,248152630,5000,5000,5000,5000,0
|
|
20231127,172300,248152630,5000,5000,5000,5000,0
|
|
20231127,172200,248152630,5000,5000,5000,5000,0
|
|
20231127,172100,248152630,5000,5000,5000,5000,0
|
|
20231127,172000,248152630,5000,5000,5000,5000,1304
|
|
20231127,171900,248152630,5000,5000,5000,5000,0
|
|
20231127,171800,248152630,5000,5000,5000,5000,0
|
|
20231127,171700,248152630,5000,5000,5000,5000,0
|
|
20231127,171600,248152630,5000,5000,5000,5000,0
|
|
20231127,171500,248152630,5000,5000,5000,5000,0
|
|
20231127,171400,248152630,5000,5000,5000,5000,0
|
|
20231127,171300,248152630,5000,5000,5000,5000,0
|
|
20231127,171200,248152630,5000,5000,5000,5000,0
|
|
20231127,171100,248152630,5000,5000,5000,5000,0
|
|
20231127,171000,248152630,5000,5000,5000,5000,0
|
|
20231127,170900,248152630,5000,5000,5000,5000,0
|
|
20231127,170800,248152630,5000,5000,5000,5000,0
|
|
20231127,170700,248152630,5000,5000,5000,5000,0
|
|
20231127,170600,248152630,5000,5000,5000,5000,0
|
|
20231127,170500,248152630,5000,5000,5000,5000,0
|
|
20231127,170400,248152630,5000,5000,5000,5000,0
|
|
20231127,170300,248152630,5000,5000,5000,5000,0
|
|
20231127,170200,248152630,5000,5000,5000,5000,0
|
|
20231127,170100,248152630,5000,5000,5000,5000,0
|
|
20231127,170000,248152630,5000,5000,5000,5000,0
|
|
20231127,165900,248152630,5000,5000,5000,5000,0
|
|
20231127,165800,248152630,5000,5000,5000,5000,0
|
|
20231127,165700,248152630,5000,5000,5000,5000,0
|
|
20231127,165600,248152630,5000,5000,5000,5000,0
|
|
20231127,165500,248152630,5000,5000,5000,5000,0
|
|
20231127,165400,248152630,5000,5000,5000,5000,0
|
|
20231127,165300,248152630,5000,5000,5000,5000,0
|
|
20231127,165200,248152630,5000,5000,5000,5000,0
|
|
20231127,165100,248152630,5000,5000,5000,5000,0
|
|
20231127,165000,248152630,5000,5000,5000,5000,1304
|
|
20231127,164900,248152630,5000,5000,5000,5000,0
|
|
20231127,164800,248152630,5000,5000,5000,5000,0
|
|
20231127,164700,248152630,5000,5000,5000,5000,0
|
|
20231127,164600,248152630,5000,5000,5000,5000,0
|
|
20231127,164500,248152630,5000,5000,5000,5000,0
|
|
20231127,164400,248152630,5000,5000,5000,5000,0
|
|
20231127,164300,248152630,5000,5000,5000,5000,0
|
|
20231127,164200,248152630,5000,5000,5000,5000,0
|
|
20231127,164100,248152630,5000,5000,5000,5000,0
|
|
20231127,164000,248152630,5000,5000,5000,5000,0
|
|
20231127,163900,248152630,5000,5000,5000,5000,0
|
|
20231127,163800,248152630,5000,5000,5000,5000,0
|
|
20231127,163700,248152630,5000,5000,5000,5000,0
|
|
20231127,163600,248152630,5000,5000,5000,5000,0
|
|
20231127,163500,248152630,5000,5000,5000,5000,0
|
|
20231127,163400,248152630,5000,5000,5000,5000,0
|
|
20231127,163300,248152630,5000,5000,5000,5000,0
|
|
20231127,163200,248152630,5000,5000,5000,5000,0
|
|
20231127,163100,248152630,5000,5000,5000,5000,0
|
|
20231127,163000,248152630,5000,5000,5000,5000,0
|
|
20231127,162900,248152630,5000,5000,5000,5000,0
|
|
20231127,162800,248152630,5000,5000,5000,5000,0
|
|
20231127,162700,248152630,5000,5000,5000,5000,0
|
|
20231127,162600,248152630,5000,5000,5000,5000,0
|
|
20231127,162500,248152630,5000,5000,5000,5000,0
|
|
20231127,162400,248152630,5000,5000,5000,5000,0
|
|
20231127,162300,248152630,5000,5000,5000,5000,0
|
|
20231127,162200,248152630,5000,5000,5000,5000,0
|
|
20231127,162100,248152630,5000,5000,5000,5000,0
|
|
20231127,162000,248152630,5000,5000,5000,5000,1304
|
|
20231127,161900,248152630,5000,5000,5000,5000,0
|
|
20231127,161800,248152630,5000,5000,5000,5000,0
|
|
20231127,161700,248152630,5000,5000,5000,5000,0
|
|
20231127,161600,248152630,5000,5000,5000,5000,0
|
|
20231127,161500,248152630,5000,5000,5000,5000,0
|
|
20231127,161400,248152630,5000,5000,5000,5000,0
|
|
20231127,161300,248152630,5000,5000,5000,5000,0
|
|
20231127,161200,248152630,5000,5000,5000,5000,0
|
|
20231127,161100,248152630,5000,5000,5000,5000,0
|
|
20231127,161000,248152630,5000,5000,5000,5000,0
|
|
20231127,160900,248152630,5000,5000,5000,5000,0
|
|
20231127,160800,248152630,5000,5000,5000,5000,0
|
|
20231127,160700,248152630,5000,5000,5000,5000,0
|
|
20231127,160600,248152630,5000,5000,5000,5000,0
|
|
20231127,160500,248152630,5000,5000,5000,5000,0
|
|
20231127,160400,248152630,5000,5000,5000,5000,0
|
|
20231127,160300,248152630,5000,5000,5000,5000,0
|
|
20231127,160200,248152630,5000,5000,5000,5000,0
|
|
20231127,160100,248152630,5000,5000,5000,5000,0
|
|
20231127,160000,248152630,5000,5000,5000,5000,0
|
|
20231127,155900,248152630,5000,5000,5000,5000,0
|
|
20231127,155800,248152630,5000,5000,5000,5000,0
|
|
20231127,155700,248152630,5000,5000,5000,5000,0
|
|
20231127,155600,248152630,5000,5000,5000,5000,0
|
|
20231127,155500,248152630,5000,5000,5000,5000,0
|
|
20231127,155400,248152630,5000,5000,5000,5000,0
|
|
20231127,155300,248152630,5000,5000,5000,5000,0
|
|
20231127,155200,248152630,5000,5000,5000,5000,0
|
|
20231127,155100,248152630,5000,5000,5000,5000,0
|
|
20231127,155000,248152630,5000,5000,5000,5000,1304
|
|
20231127,154900,248152630,5000,5000,5000,5000,0
|
|
20231127,154800,248152630,5000,5000,5000,5000,0
|
|
20231127,154700,248152630,5000,5000,5000,5000,0
|
|
20231127,154600,248152630,5000,5000,5000,5000,0
|
|
20231127,154500,248152630,5000,5000,5000,5000,0
|
|
20231127,154400,248152630,5000,5000,5000,5000,0
|
|
20231127,154300,248152630,5000,5000,5000,5000,0
|
|
20231127,154200,248152630,5000,5000,5000,5000,0
|
|
20231127,154100,248152630,5000,5000,5000,5000,0
|
|
20231127,154000,248152630,5000,5000,5000,5000,0
|
|
20231127,153900,248152630,5000,5000,5000,5000,0
|
|
20231127,153800,248152630,5000,5000,5000,5000,0
|
|
20231127,153700,248152630,5000,5000,5000,5000,0
|
|
20231127,153600,248152630,5000,5000,5000,5000,0
|
|
20231127,153500,248152630,5000,5000,5000,5000,0
|
|
20231127,153400,248152630,5000,5000,5000,5000,0
|
|
20231127,153300,248152630,5000,5000,5000,5000,0
|
|
20231127,153200,248152630,5000,5000,5000,5000,0
|
|
20231127,153100,248152630,5000,5000,5000,5000,0
|
|
20231127,153000,248152630,5000,5000,5000,5000,1304
|
|
20231127,152900,241632630,5030,5030,5030,5030,0
|
|
20231127,152800,241632630,5030,5030,5030,5030,0
|
|
20231127,152700,241632630,5030,5030,5030,5030,0
|
|
20231127,152600,241632630,5030,5030,5030,5030,0
|
|
20231127,152500,241632630,5030,5030,5030,5030,0
|
|
20231127,152400,241632630,5030,5030,5030,5030,0
|
|
20231127,152300,241632630,5030,5030,5030,5030,0
|
|
20231127,152200,241632630,5030,5030,5030,5030,0
|
|
20231127,152100,241632630,5030,5030,5030,5030,0
|
|
20231127,152000,241632630,5030,5030,5030,5030,0
|
|
20231127,151900,241632630,5030,5030,5030,5030,1
|
|
20231127,151800,241627600,5000,5000,5000,5000,0
|
|
20231127,151700,241627600,5000,5000,5000,5000,0
|
|
20231127,151600,241627600,5000,5030,5030,5000,95
|
|
20231127,151500,241152480,5000,5000,5000,5000,0
|
|
20231127,151400,241152480,5000,5000,5000,5000,0
|
|
20231127,151300,241152480,5000,5000,5000,5000,74
|
|
20231127,151200,240782480,5010,5020,5020,5010,700
|
|
20231127,151100,237275200,5020,5020,5020,5020,0
|
|
20231127,151000,237275200,5020,5030,5030,5020,109
|
|
20231127,150900,236727840,5020,5020,5020,5020,0
|
|
20231127,150800,236727840,5020,5020,5020,5020,0
|
|
20231127,150700,236727840,5020,5020,5020,5020,73
|
|
20231127,150600,236361380,5020,5020,5020,5020,0
|
|
20231127,150500,236361380,5020,5020,5020,5020,0
|
|
20231127,150400,236361380,5020,5020,5020,5020,89
|
|
20231127,150300,235914600,5020,5020,5020,5020,0
|
|
20231127,150200,235914600,5020,5020,5020,5020,0
|
|
20231127,150100,235914600,5020,5020,5020,5020,76
|
|
20231127,150000,235533080,5020,5020,5020,5020,9
|
|
20231127,145900,235487900,5020,5020,5020,5020,1
|
|
20231127,145800,235482880,5010,5010,5010,5010,94
|
|
20231127,145700,235011940,5010,5010,5010,5010,1
|
|
20231127,145600,235006930,5010,5010,5010,5010,0
|
|
20231127,145500,235006930,5010,5010,5010,5010,70
|
|
20231127,145400,234656230,5030,5030,5030,5030,0
|
|
20231127,145300,234656230,5030,5030,5030,5030,2
|
|
20231127,145200,234646170,5020,5020,5020,5020,100
|
|
20231127,145100,234144170,5010,5010,5010,5010,0
|
|
20231127,145000,234144170,5010,5010,5010,5010,0
|
|
20231127,144900,234144170,5010,5010,5010,5010,65
|
|
20231127,144800,233818520,5030,5030,5030,5030,0
|
|
20231127,144700,233818520,5030,5030,5030,5030,10
|
|
20231127,144600,233768220,5010,5010,5010,5010,92
|
|
20231127,144500,233307300,5010,5010,5010,5010,0
|
|
20231127,144400,233307300,5010,5010,5010,5010,0
|
|
20231127,144300,233307300,5010,5010,5010,5010,72
|
|
20231127,144200,232946580,5010,5010,5010,5010,0
|
|
20231127,144100,232946580,5010,5010,5010,5010,0
|
|
20231127,144000,232946580,5010,5010,5010,5010,87
|
|
20231127,143900,232510710,5010,5010,5010,5010,0
|
|
20231127,143800,232510710,5010,5010,5010,5010,0
|
|
20231127,143700,232510710,5010,5010,5010,5010,77
|
|
20231127,143600,232124940,5000,5000,5000,5000,0
|
|
20231127,143500,232124940,5000,5000,5000,5000,0
|
|
20231127,143400,232124940,5000,5000,5000,5000,96
|
|
20231127,143300,231644940,5030,5030,5030,5030,10
|
|
20231127,143200,231594640,5000,5000,5000,5000,0
|
|
20231127,143100,231594640,5000,5000,5000,5000,68
|
|
20231127,143000,231254640,5000,5000,5000,5000,0
|
|
20231127,142900,231254640,5000,5000,5000,5000,0
|
|
20231127,142800,231254640,5000,5000,5000,5000,102
|
|
20231127,142700,230744640,5010,5010,5010,5010,0
|
|
20231127,142600,230744640,5010,5010,5010,5010,88
|
|
20231127,142500,230303760,5000,5000,5000,5000,62
|
|
20231127,142400,229993760,5000,5000,5000,5000,270
|
|
20231127,142300,228643760,5000,5000,5000,5000,490
|
|
20231127,142200,226193760,5010,5010,5010,5010,10
|
|
20231127,142100,226143660,5010,5010,5010,5010,0
|
|
20231127,142000,226143660,5010,5010,5010,5010,0
|
|
20231127,141900,226143660,5010,5010,5010,5010,67
|
|
20231127,141800,225807990,5010,5010,5010,5010,1
|
|
20231127,141700,225802980,5010,5010,5010,5010,100
|
|
20231127,141600,225301980,5010,5010,5010,5010,95
|
|
20231127,141500,224826030,5030,5030,5030,5030,2
|
|
20231127,141400,224815970,5010,5010,5010,5010,0
|
|
20231127,141300,224815970,5010,5010,5010,5010,737
|
|
20231127,141200,221123600,5000,5000,5000,5000,0
|
|
20231127,141100,221123600,5000,5000,5000,5000,0
|
|
20231127,141000,221123600,5000,5000,5000,5000,91
|
|
20231127,140900,220668600,5030,5030,5030,5030,0
|
|
20231127,140800,220668600,5030,5030,5030,5030,15
|
|
20231127,140700,220593150,5030,5000,5030,5000,75
|
|
20231127,140600,220218090,5000,5000,5000,5000,0
|
|
20231127,140500,220218090,5000,5000,5000,5000,0
|
|
20231127,140400,220218090,5000,5000,5000,5000,100
|
|
20231127,140300,219718090,5020,5020,5020,5020,0
|
|
20231127,140200,219718090,5020,5020,5020,5020,233
|
|
20231127,140100,218548430,4995,4995,4995,4995,0
|
|
20231127,140000,218548430,4995,5020,5020,4995,181
|
|
20231127,135900,217641410,4995,4995,4995,4995,652
|
|
20231127,135800,214384670,4995,4995,4995,4995,0
|
|
20231127,135700,214384670,4995,5020,5020,4995,212
|
|
20231127,135600,213322605,4995,4995,4995,4995,0
|
|
20231127,135500,213322605,4995,5010,5010,4995,1008
|
|
20231127,135400,208282630,5010,5010,5010,5010,77
|
|
20231127,135300,207896860,5020,5020,5020,5020,0
|
|
20231127,135200,207896860,5020,5020,5020,5020,0
|
|
20231127,135100,207896860,5020,5020,5020,5020,20
|
|
20231127,135000,207796460,5020,5020,5020,5020,0
|
|
20231127,134900,207796460,5020,5020,5020,5020,0
|
|
20231127,134800,207796460,5020,5020,5020,5020,69
|
|
20231127,134700,207450080,5010,5010,5010,5010,0
|
|
20231127,134600,207450080,5010,5010,5010,5010,0
|
|
20231127,134500,207450080,5010,5010,5010,5010,91
|
|
20231127,134400,206994170,5010,5010,5010,5010,0
|
|
20231127,134300,206994170,5010,5010,5010,5010,0
|
|
20231127,134200,206994170,5010,5010,5010,5010,73
|
|
20231127,134100,206628440,5030,5030,5030,5030,143
|
|
20231127,134000,205909150,5000,5000,5000,5000,0
|
|
20231127,133900,205909150,5000,5000,5000,5000,100
|
|
20231127,133800,205409150,5000,5000,5000,5000,0
|
|
20231127,133700,205409150,5000,5000,5000,5000,0
|
|
20231127,133600,205409150,5000,5000,5000,5000,64
|
|
20231127,133500,205089150,5000,5000,5000,5000,0
|
|
20231127,133400,205089150,5000,5000,5000,5000,0
|
|
20231127,133300,205089150,5000,5000,5000,5000,97
|
|
20231127,133200,204604150,5040,5040,5040,5040,2
|
|
20231127,133100,204594070,5010,5010,5010,5010,0
|
|
20231127,133000,204594070,5010,5030,5050,5010,168
|
|
20231127,132900,203750330,5010,5010,5010,5010,0
|
|
20231127,132800,203750330,5010,5010,5010,5010,200
|
|
20231127,132700,202748330,5010,5010,5010,5010,96
|
|
20231127,132600,202267370,5010,5010,5010,5010,0
|
|
20231127,132500,202267370,5010,5010,5010,5010,0
|
|
20231127,132400,202267370,5010,5010,5010,5000,6569
|
|
20231127,132300,169415600,5010,5020,5020,5010,1649
|
|
20231127,132200,161152150,5060,5060,5060,5060,0
|
|
20231127,132100,161152150,5060,5030,5060,5030,154
|
|
20231127,132000,160377470,5070,5030,5070,5030,201
|
|
20231127,131900,159366400,5070,5070,5070,5070,1
|
|
20231127,131800,159361330,5020,5020,5020,5020,72
|
|
20231127,131700,158999890,5020,5020,5020,5020,0
|
|
20231127,131600,158999890,5020,5020,5020,5020,0
|
|
20231127,131500,158999890,5020,5070,5070,5020,112
|
|
20231127,131400,158436900,5070,5060,5070,5060,55
|
|
20231127,131300,158158510,5050,5050,5050,5050,200
|
|
20231127,131200,157148510,5010,5040,5040,5010,367
|
|
20231127,131100,155300840,5010,5010,5010,5010,0
|
|
20231127,131000,155300840,5010,5010,5010,5010,0
|
|
20231127,130900,155300840,5010,5010,5010,5010,98
|
|
20231127,130800,154809860,5010,5010,5010,5010,0
|
|
20231127,130700,154809860,5010,5030,5030,5010,553
|
|
20231127,130600,152034920,5020,5020,5020,5020,66
|
|
20231127,130500,151703600,5050,5050,5050,5050,0
|
|
20231127,130400,151703600,5050,5050,5050,5050,1
|
|
20231127,130300,151698550,5020,5020,5020,5020,102
|
|
20231127,130200,151186510,5020,5020,5020,5020,0
|
|
20231127,130100,151186510,5020,5020,5020,5020,2091
|
|
20231127,130000,140689690,5020,5020,5020,5020,62
|
|
20231127,125900,140378450,5020,5020,5020,5020,0
|
|
20231127,125800,140378450,5020,5030,5030,5020,1000
|
|
20231127,125700,135354780,5030,5030,5030,5030,90
|
|
20231127,125600,134902080,5040,5040,5040,5040,0
|
|
20231127,125500,134902080,5040,5040,5040,5040,0
|
|
20231127,125400,134902080,5040,5040,5040,5040,15
|
|
20231127,125300,134826480,5040,5040,5040,5040,0
|
|
20231127,125200,134826480,5040,5040,5040,5040,181
|
|
20231127,125100,133914240,5040,5040,5040,5040,97
|
|
20231127,125000,133425360,5030,5030,5030,5030,0
|
|
20231127,124900,133425360,5030,5030,5030,5030,0
|
|
20231127,124800,133425360,5030,5030,5030,5030,67
|
|
20231127,124700,133088350,5030,5030,5030,5030,0
|
|
20231127,124600,133088350,5030,5030,5030,5030,0
|
|
20231127,124500,133088350,5030,5030,5030,5030,0
|
|
20231127,124400,133088350,5030,5030,5030,5030,82
|
|
20231127,124300,132675890,5030,5030,5030,5030,0
|
|
20231127,124200,132675890,5030,5030,5030,5030,0
|
|
20231127,124100,132675890,5030,5030,5030,5030,82
|
|
20231127,124000,132263430,5030,5030,5030,5030,0
|
|
20231127,123900,132263430,5030,5030,5030,5030,0
|
|
20231127,123800,132263430,5030,5030,5030,5030,98
|
|
20231127,123700,131770490,5030,5030,5030,5030,0
|
|
20231127,123600,131770490,5030,5030,5030,5030,0
|
|
20231127,123500,131770490,5030,5030,5030,5030,66
|
|
20231127,123400,131438510,5030,5030,5030,5030,0
|
|
20231127,123300,131438510,5030,5030,5030,5030,0
|
|
20231127,123200,131438510,5030,5030,5030,5030,89
|
|
20231127,123100,130990840,5060,5060,5060,5060,0
|
|
20231127,123000,130990840,5060,5060,5060,5060,0
|
|
20231127,122900,130990840,5060,5030,5060,5030,77
|
|
20231127,122800,130603500,5030,5030,5030,5030,0
|
|
20231127,122700,130603500,5030,5030,5030,5030,0
|
|
20231127,122600,130603500,5030,5030,5030,5030,91
|
|
20231127,122500,130145770,5030,5030,5030,5030,0
|
|
20231127,122400,130145770,5030,5030,5030,5030,0
|
|
20231127,122300,130145770,5030,5030,5030,5030,73
|
|
20231127,122200,129778580,5030,5030,5030,5030,0
|
|
20231127,122100,129778580,5030,5030,5030,5030,0
|
|
20231127,122000,129778580,5030,5030,5030,5030,89
|
|
20231127,121900,129330910,5070,5070,5070,5070,10
|
|
20231127,121800,129280210,5070,5070,5070,5070,1
|
|
20231127,121700,129275140,5030,5030,5030,5030,75
|
|
20231127,121600,128897890,5030,5030,5030,5030,0
|
|
20231127,121500,128897890,5030,5030,5030,5030,0
|
|
20231127,121400,128897890,5030,5030,5030,5030,85
|
|
20231127,121300,128470340,5030,5030,5030,5030,0
|
|
20231127,121200,128470340,5030,5030,5030,5030,0
|
|
20231127,121100,128470340,5030,5040,5040,5030,725
|
|
20231127,121000,124822800,5040,5040,5040,5040,0
|
|
20231127,120900,124822800,5040,5040,5040,5040,695
|
|
20231127,120800,121320000,5040,5070,5070,5040,93
|
|
20231127,120700,120851130,5070,5070,5070,5070,0
|
|
20231127,120600,120851130,5070,5070,5070,5070,2
|
|
20231127,120500,120840990,5040,5060,5060,5030,2076
|
|
20231127,120400,110370360,5070,5070,5070,5070,0
|
|
20231127,120300,110370360,5070,5070,5070,5070,0
|
|
20231127,120200,110370360,5070,5070,5070,5070,79
|
|
20231127,120100,109969830,5060,5060,5060,5060,0
|
|
20231127,120000,109969830,5060,5060,5060,5060,0
|
|
20231127,115900,109969830,5060,5090,5090,5060,69
|
|
20231127,115800,109620540,5090,5090,5090,5090,0
|
|
20231127,115700,109620540,5090,5090,5090,5090,0
|
|
20231127,115600,109620540,5090,5060,5090,5060,94
|
|
20231127,115500,109144870,5060,5060,5060,5060,0
|
|
20231127,115400,109144870,5060,5060,5060,5060,0
|
|
20231127,115300,109144870,5060,5090,5090,5060,73
|
|
20231127,115200,108775430,5060,5060,5060,5060,0
|
|
20231127,115100,108775430,5060,5060,5060,5060,0
|
|
20231127,115000,108775430,5060,5060,5060,5060,93
|
|
20231127,114900,108304850,5060,5060,5060,5060,0
|
|
20231127,114800,108304850,5060,5060,5060,5060,0
|
|
20231127,114700,108304850,5060,5060,5060,5060,71
|
|
20231127,114600,107945590,5070,5070,5070,5070,0
|
|
20231127,114500,107945590,5070,5070,5070,5070,0
|
|
20231127,114400,107945590,5070,5070,5070,5070,102
|
|
20231127,114300,107428450,5070,5070,5070,5070,0
|
|
20231127,114200,107428450,5070,5070,5070,5070,0
|
|
20231127,114100,107428450,5070,5070,5070,5070,70
|
|
20231127,114000,107073550,5070,5070,5070,5070,0
|
|
20231127,113900,107073550,5070,5070,5070,5070,500
|
|
20231127,113800,104538550,5070,5070,5070,5070,92
|
|
20231127,113700,104072110,5100,5100,5100,5100,0
|
|
20231127,113600,104072110,5100,5100,5100,5100,1
|
|
20231127,113500,104067010,5080,5080,5080,5080,72
|
|
20231127,113400,103701250,5080,5080,5080,5080,0
|
|
20231127,113300,103701250,5080,5080,5080,5080,0
|
|
20231127,113200,103701250,5080,5080,5080,5080,88
|
|
20231127,113100,103254210,5100,5100,5100,5100,0
|
|
20231127,113000,103254210,5100,5100,5100,5100,0
|
|
20231127,112900,103254210,5100,5100,5100,5100,2
|
|
20231127,112800,103244010,5080,5080,5080,5080,77
|
|
20231127,112700,102852850,5080,5080,5080,5080,330
|
|
20231127,112600,101176450,5080,5080,5080,5080,0
|
|
20231127,112500,101176450,5080,5080,5080,5080,210
|
|
20231127,112400,100109650,5080,5080,5080,5080,0
|
|
20231127,112300,100109650,5080,5080,5080,5080,0
|
|
20231127,112200,100109650,5080,5080,5080,5080,71
|
|
20231127,112100,99748970,5070,5070,5070,5070,0
|
|
20231127,112000,99748970,5070,5070,5070,5070,0
|
|
20231127,111900,99748970,5070,5070,5070,5070,100
|
|
20231127,111800,99241970,5070,5070,5070,5070,0
|
|
20231127,111700,99241970,5070,5070,5070,5070,0
|
|
20231127,111600,99241970,5070,5110,5110,5070,65
|
|
20231127,111500,98912380,5070,5090,5090,5070,1000
|
|
20231127,111400,93832620,5110,5110,5110,5110,3
|
|
20231127,111300,93817290,5080,5090,5090,5080,292
|
|
20231127,111200,92331930,5090,5090,5090,5090,164
|
|
20231127,111100,91497170,5090,5090,5090,5090,0
|
|
20231127,111000,91497170,5090,5090,5090,5080,126
|
|
20231127,110900,90856550,5090,5090,5090,5090,0
|
|
20231127,110800,90856550,5090,5090,5090,5090,0
|
|
20231127,110700,90856550,5090,5080,5090,5080,98
|
|
20231127,110600,90358700,5080,5080,5080,5080,0
|
|
20231127,110500,90358700,5080,5080,5080,5080,0
|
|
20231127,110400,90358700,5080,5080,5080,5080,69
|
|
20231127,110300,90008180,5070,5070,5070,5070,0
|
|
20231127,110200,90008180,5070,5070,5070,5070,0
|
|
20231127,110100,90008180,5070,5080,5080,5070,186
|
|
20231127,110000,89064180,5070,5070,5070,5070,0
|
|
20231127,105900,89064180,5070,5070,5070,5070,0
|
|
20231127,105800,89064180,5070,5070,5070,5070,76
|
|
20231127,105700,88678860,5070,5070,5070,5070,0
|
|
20231127,105600,88678860,5070,5070,5070,5070,48
|
|
20231127,105500,88435500,5070,5070,5070,5070,82
|
|
20231127,105400,88019760,5070,5070,5070,5070,0
|
|
20231127,105300,88019760,5070,5060,5070,5060,206
|
|
20231127,105200,86977340,5060,5060,5060,5060,82
|
|
20231127,105100,86562420,5070,5070,5070,5070,124
|
|
20231127,105000,85933740,5050,5050,5050,5050,0
|
|
20231127,104900,85933740,5050,5080,5080,5050,101
|
|
20231127,104800,85423630,5050,5050,5050,5050,0
|
|
20231127,104700,85423630,5050,5050,5050,5050,0
|
|
20231127,104600,85423630,5050,5050,5050,5050,65
|
|
20231127,104500,85095380,5080,5080,5080,5080,0
|
|
20231127,104400,85095380,5080,5080,5080,5080,0
|
|
20231127,104300,85095380,5080,5040,5080,5040,97
|
|
20231127,104200,84606420,5080,5080,5080,5080,0
|
|
20231127,104100,84606420,5080,5080,5080,5080,1000
|
|
20231127,104000,79526420,5080,5040,5080,5040,231
|
|
20231127,103900,78362100,5010,5010,5010,5010,0
|
|
20231127,103800,78362100,5010,5010,5010,5010,200
|
|
20231127,103700,77360100,5020,5020,5040,5020,103
|
|
20231127,103600,76843020,5040,5040,5040,5040,20
|
|
20231127,103500,76742220,5040,5040,5040,5040,198
|
|
20231127,103400,75744300,5040,5020,5040,5010,715
|
|
20231127,103300,72161480,5020,5020,5020,5020,0
|
|
20231127,103200,72161480,5020,5020,5020,5020,0
|
|
20231127,103100,72161480,5020,5020,5020,5020,95
|
|
20231127,103000,71684580,5020,5020,5020,5020,0
|
|
20231127,102900,71684580,5020,5020,5020,5020,0
|
|
20231127,102800,71684580,5020,5020,5020,5020,69
|
|
20231127,102700,71338200,5020,5020,5020,5020,0
|
|
20231127,102600,71338200,5020,5020,5020,5020,0
|
|
20231127,102500,71338200,5020,5020,5020,5020,99
|
|
20231127,102400,70841220,5020,5020,5020,5020,0
|
|
20231127,102300,70841220,5020,5020,5020,5020,0
|
|
20231127,102200,70841220,5020,5020,5020,5020,130
|
|
20231127,102100,70188620,5030,5030,5030,5030,20
|
|
20231127,102000,70088020,5010,5010,5010,5010,0
|
|
20231127,101900,70088020,5010,5010,5010,5010,96
|
|
20231127,101800,69607060,5010,5010,5010,5010,0
|
|
20231127,101700,69607060,5010,5010,5010,5010,0
|
|
20231127,101600,69607060,5010,5010,5010,5010,68
|
|
20231127,101500,69266380,5010,5010,5010,5010,1000
|
|
20231127,101400,64256380,5000,5040,5040,5000,1001
|
|
20231127,101300,59251340,5000,5010,5010,5000,1700
|
|
20231127,101200,50744610,5010,5040,5040,5010,2746
|
|
20231127,101100,36968400,5050,5050,5050,5050,0
|
|
20231127,101000,36968400,5050,5050,5050,5050,2
|
|
20231127,100900,36958300,5050,5050,5050,5050,2
|
|
20231127,100800,36948200,5050,5050,5060,5050,64
|
|
20231127,100700,36624980,5050,5050,5050,5050,148
|
|
20231127,100600,35877580,5050,5050,5050,5050,99
|
|
20231127,100500,35377630,5050,5050,5050,5050,0
|
|
20231127,100400,35377630,5050,5050,5050,5050,0
|
|
20231127,100300,35377630,5050,5060,5060,5050,90
|
|
20231127,100200,34922880,5060,5060,5060,5060,0
|
|
20231127,100100,34922880,5060,5060,5060,5060,17
|
|
20231127,100000,34836860,5050,5050,5050,5050,91
|
|
20231127,095900,34377310,5060,5060,5060,5060,0
|
|
20231127,095800,34377310,5060,5060,5060,5060,0
|
|
20231127,095700,34377310,5060,5050,5060,5050,74
|
|
20231127,095600,34003600,5060,5060,5060,5060,221
|
|
20231127,095500,32885340,5060,5060,5060,5060,0
|
|
20231127,095400,32885340,5060,5060,5060,5060,98
|
|
20231127,095300,32389460,5070,5070,5070,5070,2
|
|
20231127,095200,32379320,5060,5060,5060,5060,0
|
|
20231127,095100,32379320,5060,5060,5060,5060,76
|
|
20231127,095000,31994760,5060,5060,5060,5060,267
|
|
20231127,094900,30643740,5060,5060,5060,5060,1
|
|
20231127,094800,30638680,5050,5050,5050,5050,94
|
|
20231127,094700,30163980,5060,5060,5060,5060,11
|
|
20231127,094600,30108320,5060,5060,5060,5060,4
|
|
20231127,094500,30088080,5060,5060,5060,5060,2
|
|
20231127,094400,30077960,5070,5070,5070,5070,21
|
|
20231127,094300,29971490,5050,5050,5050,5050,0
|
|
20231127,094200,29971490,5050,5050,5050,5050,86
|
|
20231127,094100,29537190,5060,5060,5060,5060,595
|
|
20231127,094000,26526490,5070,5070,5070,5070,0
|
|
20231127,093900,26526490,5070,5070,5070,5070,19
|
|
20231127,093800,26430160,5080,5080,5080,5080,0
|
|
20231127,093700,26430160,5080,5080,5080,5080,9
|
|
20231127,093600,26384440,5070,5080,5080,5070,89
|
|
20231127,093500,25933200,5080,5080,5080,5080,4
|
|
20231127,093400,25912880,5070,5070,5070,5070,0
|
|
20231127,093300,25912880,5070,5070,5070,5070,76
|
|
20231127,093200,25527560,5080,5080,5080,5080,1
|
|
20231127,093100,25522480,5070,5070,5070,5070,0
|
|
20231127,093000,25522480,5070,5070,5070,5070,96
|
|
20231127,092900,25035760,5080,5080,5080,5080,2
|
|
20231127,092800,25025600,5060,5060,5060,5060,0
|
|
20231127,092700,25025600,5060,5070,5080,5060,343
|
|
20231127,092600,23287170,5060,5060,5060,5060,50
|
|
20231127,092500,23034170,5060,5060,5060,5060,0
|
|
20231127,092400,23034170,5060,5060,5060,5060,85
|
|
20231127,092300,22604070,5070,5070,5070,5070,5
|
|
20231127,092200,22578720,5070,5070,5070,5070,0
|
|
20231127,092100,22578720,5070,5070,5070,5070,29
|
|
20231127,092000,22431690,5080,5070,5080,5070,476
|
|
20231127,091900,20018360,5070,5080,5080,5070,805
|
|
20231127,091800,15935820,5080,5080,5080,5080,106
|
|
20231127,091700,15397340,5080,5080,5080,5080,0
|
|
20231127,091600,15397340,5080,5080,5080,5080,0
|
|
20231127,091500,15397340,5080,5080,5080,5080,58
|
|
20231127,091400,15102700,5080,5080,5080,5080,50
|
|
20231127,091300,14848700,5080,5080,5080,5080,0
|
|
20231127,091200,14848700,5080,5080,5080,5080,88
|
|
20231127,091100,14401660,5070,5070,5070,5070,0
|
|
20231127,091000,14401660,5070,5070,5070,5070,0
|
|
20231127,090900,14401660,5070,5070,5070,5070,0
|
|
20231127,090800,14401660,5070,5080,5080,5070,1600
|
|
20231127,090700,6287640,5070,5070,5070,5070,0
|
|
20231127,090600,6287640,5070,5090,5090,5070,537
|
|
20231127,090500,3556550,5120,5120,5120,5120,0
|
|
20231127,090400,3556550,5120,5120,5120,5120,1
|
|
20231127,090300,3551430,5130,5080,5130,5080,306
|
|
20231127,090200,1994460,5090,5090,5090,5090,210
|
|
20231127,090100,925560,5090,5090,5090,5090,100
|
|
20231127,090000,416560,5080,5080,5080,5080,82
|