622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,191900,347960060,3035,3035,3035,3035,4573
|
|
20231127,191800,347960060,3035,3035,3035,3035,0
|
|
20231127,191700,347960060,3035,3035,3035,3035,0
|
|
20231127,191600,347960060,3035,3035,3035,3035,0
|
|
20231127,191500,347960060,3035,3035,3035,3035,0
|
|
20231127,191400,347960060,3035,3035,3035,3035,0
|
|
20231127,191300,347960060,3035,3035,3035,3035,0
|
|
20231127,191200,347960060,3035,3035,3035,3035,0
|
|
20231127,191100,347960060,3035,3035,3035,3035,0
|
|
20231127,191000,347960060,3035,3035,3035,3035,0
|
|
20231127,190900,347960060,3035,3035,3035,3035,0
|
|
20231127,190800,347960060,3035,3035,3035,3035,0
|
|
20231127,190700,347960060,3035,3035,3035,3035,0
|
|
20231127,190600,347960060,3035,3035,3035,3035,0
|
|
20231127,190500,347960060,3035,3035,3035,3035,0
|
|
20231127,190400,347960060,3035,3035,3035,3035,0
|
|
20231127,190300,347960060,3035,3035,3035,3035,0
|
|
20231127,190200,347960060,3035,3035,3035,3035,0
|
|
20231127,190100,347960060,3035,3035,3035,3035,0
|
|
20231127,190000,347960060,3035,3035,3035,3035,0
|
|
20231127,185900,347960060,3035,3035,3035,3035,0
|
|
20231127,185800,347960060,3035,3035,3035,3035,0
|
|
20231127,185700,347960060,3035,3035,3035,3035,0
|
|
20231127,185600,347960060,3035,3035,3035,3035,0
|
|
20231127,185500,347960060,3035,3035,3035,3035,0
|
|
20231127,185400,347960060,3035,3035,3035,3035,0
|
|
20231127,185300,347960060,3035,3035,3035,3035,0
|
|
20231127,185200,347960060,3035,3035,3035,3035,0
|
|
20231127,185100,347960060,3035,3035,3035,3035,0
|
|
20231127,185000,347960060,3035,3035,3035,3035,0
|
|
20231127,184900,347960060,3035,3035,3035,3035,4573
|
|
20231127,184800,347960060,3035,3035,3035,3035,0
|
|
20231127,184700,347960060,3035,3035,3035,3035,0
|
|
20231127,184600,347960060,3035,3035,3035,3035,0
|
|
20231127,184500,347960060,3035,3035,3035,3035,0
|
|
20231127,184400,347960060,3035,3035,3035,3035,0
|
|
20231127,184300,347960060,3035,3035,3035,3035,0
|
|
20231127,184200,347960060,3035,3035,3035,3035,0
|
|
20231127,184100,347960060,3035,3035,3035,3035,0
|
|
20231127,184000,347960060,3035,3035,3035,3035,0
|
|
20231127,183900,347960060,3035,3035,3035,3035,0
|
|
20231127,183800,347960060,3035,3035,3035,3035,0
|
|
20231127,183700,347960060,3035,3035,3035,3035,0
|
|
20231127,183600,347960060,3035,3035,3035,3035,0
|
|
20231127,183500,347960060,3035,3035,3035,3035,0
|
|
20231127,183400,347960060,3035,3035,3035,3035,0
|
|
20231127,183300,347960060,3035,3035,3035,3035,0
|
|
20231127,183200,347960060,3035,3035,3035,3035,0
|
|
20231127,183100,347960060,3035,3035,3035,3035,0
|
|
20231127,183000,347960060,3035,3035,3035,3035,0
|
|
20231127,182900,347960060,3035,3035,3035,3035,0
|
|
20231127,182800,347960060,3035,3035,3035,3035,0
|
|
20231127,182700,347960060,3035,3035,3035,3035,0
|
|
20231127,182600,347960060,3035,3035,3035,3035,0
|
|
20231127,182500,347960060,3035,3035,3035,3035,0
|
|
20231127,182400,347960060,3035,3035,3035,3035,0
|
|
20231127,182300,347960060,3035,3035,3035,3035,0
|
|
20231127,182200,347960060,3035,3035,3035,3035,0
|
|
20231127,182100,347960060,3035,3035,3035,3035,0
|
|
20231127,182000,347960060,3035,3035,3035,3035,0
|
|
20231127,181900,347960060,3035,3035,3035,3035,4573
|
|
20231127,181800,347960060,3035,3035,3035,3035,0
|
|
20231127,181700,347960060,3035,3035,3035,3035,0
|
|
20231127,181600,347960060,3035,3035,3035,3035,0
|
|
20231127,181500,347960060,3035,3035,3035,3035,0
|
|
20231127,181400,347960060,3035,3035,3035,3035,0
|
|
20231127,181300,347960060,3035,3035,3035,3035,0
|
|
20231127,181200,347960060,3035,3035,3035,3035,0
|
|
20231127,181100,347960060,3035,3035,3035,3035,0
|
|
20231127,181000,347960060,3035,3035,3035,3035,0
|
|
20231127,180900,347960060,3035,3035,3035,3035,0
|
|
20231127,180800,347960060,3035,3035,3035,3035,0
|
|
20231127,180700,347960060,3035,3035,3035,3035,0
|
|
20231127,180600,347960060,3035,3035,3035,3035,0
|
|
20231127,180500,347960060,3035,3035,3035,3035,0
|
|
20231127,180400,347960060,3035,3035,3035,3035,0
|
|
20231127,180300,347960060,3035,3035,3035,3035,0
|
|
20231127,180200,347960060,3035,3035,3035,3035,0
|
|
20231127,180100,347960060,3035,3035,3035,3035,0
|
|
20231127,180000,347960060,3035,3035,3035,3035,0
|
|
20231127,175900,347960060,3035,3035,3035,3035,0
|
|
20231127,175800,347960060,3035,3035,3035,3035,0
|
|
20231127,175700,347960060,3035,3035,3035,3035,0
|
|
20231127,175600,347960060,3035,3035,3035,3035,0
|
|
20231127,175500,347960060,3035,3035,3035,3035,0
|
|
20231127,175400,347960060,3035,3035,3035,3035,0
|
|
20231127,175300,347960060,3035,3035,3035,3035,0
|
|
20231127,175200,347960060,3035,3035,3035,3035,0
|
|
20231127,175100,347960060,3035,3035,3035,3035,0
|
|
20231127,175000,347960060,3035,3035,3035,3035,0
|
|
20231127,174900,347960060,3035,3035,3035,3035,4573
|
|
20231127,174800,347960060,3035,3035,3035,3035,0
|
|
20231127,174700,347960060,3035,3035,3035,3035,0
|
|
20231127,174600,347960060,3035,3035,3035,3035,0
|
|
20231127,174500,347960060,3035,3035,3035,3035,0
|
|
20231127,174400,347960060,3035,3035,3035,3035,0
|
|
20231127,174300,347960060,3035,3035,3035,3035,0
|
|
20231127,174200,347960060,3035,3035,3035,3035,0
|
|
20231127,174100,347960060,3035,3035,3035,3035,0
|
|
20231127,174000,347960060,3035,3035,3035,3035,0
|
|
20231127,173900,347960060,3035,3035,3035,3035,0
|
|
20231127,173800,347960060,3035,3035,3035,3035,0
|
|
20231127,173700,347960060,3035,3035,3035,3035,0
|
|
20231127,173600,347960060,3035,3035,3035,3035,0
|
|
20231127,173500,347960060,3035,3035,3035,3035,0
|
|
20231127,173400,347960060,3035,3035,3035,3035,0
|
|
20231127,173300,347960060,3035,3035,3035,3035,0
|
|
20231127,173200,347960060,3035,3035,3035,3035,0
|
|
20231127,173100,347960060,3035,3035,3035,3035,0
|
|
20231127,173000,347960060,3035,3035,3035,3035,0
|
|
20231127,172900,347960060,3035,3035,3035,3035,0
|
|
20231127,172800,347960060,3035,3035,3035,3035,0
|
|
20231127,172700,347960060,3035,3035,3035,3035,0
|
|
20231127,172600,347960060,3035,3035,3035,3035,0
|
|
20231127,172500,347960060,3035,3035,3035,3035,0
|
|
20231127,172400,347960060,3035,3035,3035,3035,0
|
|
20231127,172300,347960060,3035,3035,3035,3035,0
|
|
20231127,172200,347960060,3035,3035,3035,3035,0
|
|
20231127,172100,347960060,3035,3035,3035,3035,0
|
|
20231127,172000,347960060,3035,3035,3035,3035,0
|
|
20231127,171900,347960060,3035,3035,3035,3035,4573
|
|
20231127,171800,347960060,3035,3035,3035,3035,0
|
|
20231127,171700,347960060,3035,3035,3035,3035,0
|
|
20231127,171600,347960060,3035,3035,3035,3035,0
|
|
20231127,171500,347960060,3035,3035,3035,3035,0
|
|
20231127,171400,347960060,3035,3035,3035,3035,0
|
|
20231127,171300,347960060,3035,3035,3035,3035,0
|
|
20231127,171200,347960060,3035,3035,3035,3035,0
|
|
20231127,171100,347960060,3035,3035,3035,3035,0
|
|
20231127,171000,347960060,3035,3035,3035,3035,0
|
|
20231127,170900,347960060,3035,3035,3035,3035,0
|
|
20231127,170800,347960060,3035,3035,3035,3035,0
|
|
20231127,170700,347960060,3035,3035,3035,3035,0
|
|
20231127,170600,347960060,3035,3035,3035,3035,0
|
|
20231127,170500,347960060,3035,3035,3035,3035,0
|
|
20231127,170400,347960060,3035,3035,3035,3035,0
|
|
20231127,170300,347960060,3035,3035,3035,3035,0
|
|
20231127,170200,347960060,3035,3035,3035,3035,0
|
|
20231127,170100,347960060,3035,3035,3035,3035,0
|
|
20231127,170000,347960060,3035,3035,3035,3035,0
|
|
20231127,165900,347960060,3035,3035,3035,3035,0
|
|
20231127,165800,347960060,3035,3035,3035,3035,0
|
|
20231127,165700,347960060,3035,3035,3035,3035,0
|
|
20231127,165600,347960060,3035,3035,3035,3035,0
|
|
20231127,165500,347960060,3035,3035,3035,3035,0
|
|
20231127,165400,347960060,3035,3035,3035,3035,0
|
|
20231127,165300,347960060,3035,3035,3035,3035,0
|
|
20231127,165200,347960060,3035,3035,3035,3035,0
|
|
20231127,165100,347960060,3035,3035,3035,3035,0
|
|
20231127,165000,347960060,3035,3035,3035,3035,0
|
|
20231127,164900,347960060,3035,3035,3035,3035,4573
|
|
20231127,164800,347960060,3035,3035,3035,3035,0
|
|
20231127,164700,347960060,3035,3035,3035,3035,0
|
|
20231127,164600,347960060,3035,3035,3035,3035,0
|
|
20231127,164500,347960060,3035,3035,3035,3035,0
|
|
20231127,164400,347960060,3035,3035,3035,3035,0
|
|
20231127,164300,347960060,3035,3035,3035,3035,0
|
|
20231127,164200,347960060,3035,3035,3035,3035,0
|
|
20231127,164100,347960060,3035,3035,3035,3035,0
|
|
20231127,164000,347960060,3035,3035,3035,3035,0
|
|
20231127,163900,347960060,3035,3035,3035,3035,0
|
|
20231127,163800,347960060,3035,3035,3035,3035,0
|
|
20231127,163700,347960060,3035,3035,3035,3035,0
|
|
20231127,163600,347960060,3035,3035,3035,3035,0
|
|
20231127,163500,347960060,3035,3035,3035,3035,0
|
|
20231127,163400,347960060,3035,3035,3035,3035,0
|
|
20231127,163300,347960060,3035,3035,3035,3035,0
|
|
20231127,163200,347960060,3035,3035,3035,3035,0
|
|
20231127,163100,347960060,3035,3035,3035,3035,0
|
|
20231127,163000,347960060,3035,3035,3035,3035,0
|
|
20231127,162900,347960060,3035,3035,3035,3035,0
|
|
20231127,162800,347960060,3035,3035,3035,3035,0
|
|
20231127,162700,347960060,3035,3035,3035,3035,0
|
|
20231127,162600,347960060,3035,3035,3035,3035,0
|
|
20231127,162500,347960060,3035,3035,3035,3035,0
|
|
20231127,162400,347960060,3035,3035,3035,3035,0
|
|
20231127,162300,347960060,3035,3035,3035,3035,0
|
|
20231127,162200,347960060,3035,3035,3035,3035,0
|
|
20231127,162100,347960060,3035,3035,3035,3035,0
|
|
20231127,162000,347960060,3035,3035,3035,3035,0
|
|
20231127,161900,347960060,3035,3035,3035,3035,4573
|
|
20231127,161800,347960060,3035,3035,3035,3035,0
|
|
20231127,161700,347960060,3035,3035,3035,3035,0
|
|
20231127,161600,347960060,3035,3035,3035,3035,0
|
|
20231127,161500,347960060,3035,3035,3035,3035,0
|
|
20231127,161400,347960060,3035,3035,3035,3035,0
|
|
20231127,161300,347960060,3035,3035,3035,3035,0
|
|
20231127,161200,347960060,3035,3035,3035,3035,0
|
|
20231127,161100,347960060,3035,3035,3035,3035,0
|
|
20231127,161000,347960060,3035,3035,3035,3035,0
|
|
20231127,160900,347960060,3035,3035,3035,3035,0
|
|
20231127,160800,347960060,3035,3035,3035,3035,0
|
|
20231127,160700,347960060,3035,3035,3035,3035,0
|
|
20231127,160600,347960060,3035,3035,3035,3035,0
|
|
20231127,160500,347960060,3035,3035,3035,3035,0
|
|
20231127,160400,347960060,3035,3035,3035,3035,0
|
|
20231127,160300,347960060,3035,3035,3035,3035,0
|
|
20231127,160200,347960060,3035,3035,3035,3035,0
|
|
20231127,160100,347960060,3035,3035,3035,3035,0
|
|
20231127,160000,347960060,3035,3035,3035,3035,0
|
|
20231127,155900,347960060,3035,3035,3035,3035,0
|
|
20231127,155800,347960060,3035,3035,3035,3035,0
|
|
20231127,155700,347960060,3035,3035,3035,3035,0
|
|
20231127,155600,347960060,3035,3035,3035,3035,0
|
|
20231127,155500,347960060,3035,3035,3035,3035,0
|
|
20231127,155400,347960060,3035,3035,3035,3035,0
|
|
20231127,155300,347960060,3035,3035,3035,3035,0
|
|
20231127,155200,347960060,3035,3035,3035,3035,0
|
|
20231127,155100,347960060,3035,3035,3035,3035,0
|
|
20231127,155000,347960060,3035,3035,3035,3035,0
|
|
20231127,154900,347960060,3035,3035,3035,3035,4573
|
|
20231127,154800,347960060,3035,3035,3035,3035,0
|
|
20231127,154700,347960060,3035,3035,3035,3035,0
|
|
20231127,154600,347960060,3035,3035,3035,3035,0
|
|
20231127,154500,347960060,3035,3035,3035,3035,0
|
|
20231127,154400,347960060,3035,3035,3035,3035,0
|
|
20231127,154300,347960060,3035,3035,3035,3035,0
|
|
20231127,154200,347960060,3035,3035,3035,3035,0
|
|
20231127,154100,347960060,3035,3035,3035,3035,0
|
|
20231127,154000,347960060,3035,3035,3035,3035,0
|
|
20231127,153900,347960060,3035,3035,3035,3035,0
|
|
20231127,153800,347960060,3035,3035,3035,3035,0
|
|
20231127,153700,347960060,3035,3035,3035,3035,0
|
|
20231127,153600,347960060,3035,3035,3035,3035,0
|
|
20231127,153500,347960060,3035,3035,3035,3035,0
|
|
20231127,153400,347960060,3035,3035,3035,3035,0
|
|
20231127,153300,347960060,3035,3035,3035,3035,0
|
|
20231127,153200,347960060,3035,3035,3035,3035,0
|
|
20231127,153100,347960060,3035,3035,3035,3035,0
|
|
20231127,153000,347960060,3035,3035,3035,3035,4573
|
|
20231127,152900,334081005,3050,3050,3050,3050,0
|
|
20231127,152800,334081005,3050,3050,3050,3050,0
|
|
20231127,152700,334081005,3050,3050,3050,3050,0
|
|
20231127,152600,334081005,3050,3050,3050,3050,0
|
|
20231127,152500,334081005,3050,3050,3050,3050,0
|
|
20231127,152400,334081005,3050,3050,3050,3050,0
|
|
20231127,152300,334081005,3050,3050,3050,3050,0
|
|
20231127,152200,334081005,3050,3050,3050,3050,0
|
|
20231127,152100,334081005,3050,3050,3050,3050,0
|
|
20231127,152000,334081005,3050,3050,3050,3050,0
|
|
20231127,151900,334081005,3050,3045,3050,3045,632
|
|
20231127,151800,332153775,3045,3045,3045,3045,1
|
|
20231127,151700,332150730,3050,3050,3050,3050,2
|
|
20231127,151600,332144630,3050,3035,3050,3035,26
|
|
20231127,151500,332065705,3050,3040,3050,3035,2022
|
|
20231127,151400,325921425,3055,3050,3055,3040,3560
|
|
20231127,151300,315078625,3055,3055,3055,3055,1
|
|
20231127,151200,315075570,3055,3055,3055,3055,122
|
|
20231127,151100,314702860,3055,3055,3055,3050,1801
|
|
20231127,151000,309209790,3055,3055,3055,3055,232
|
|
20231127,150900,308501030,3060,3060,3060,3060,0
|
|
20231127,150800,308501030,3060,3060,3060,3060,24
|
|
20231127,150700,308427590,3055,3055,3055,3055,0
|
|
20231127,150600,308427590,3055,3055,3055,3055,0
|
|
20231127,150500,308427590,3055,3060,3060,3055,19
|
|
20231127,150400,308369535,3060,3055,3060,3055,213
|
|
20231127,150300,307718670,3055,3055,3055,3055,119
|
|
20231127,150200,307355125,3055,3055,3055,3055,0
|
|
20231127,150100,307355125,3055,3055,3055,3055,100
|
|
20231127,150000,307049625,3055,3055,3055,3055,24
|
|
20231127,145900,306976305,3055,3055,3055,3055,0
|
|
20231127,145800,306976305,3055,3050,3055,3045,971
|
|
20231127,145700,304014745,3050,3050,3050,3050,32
|
|
20231127,145600,303917145,3050,3050,3050,3050,1
|
|
20231127,145500,303914095,3045,3050,3050,3045,370
|
|
20231127,145400,302787395,3050,3050,3050,3050,84
|
|
20231127,145300,302531195,3055,3055,3055,3055,0
|
|
20231127,145200,302531195,3055,3055,3055,3055,0
|
|
20231127,145100,302531195,3055,3055,3055,3055,2
|
|
20231127,145000,302525085,3055,3045,3055,3045,66
|
|
20231127,144900,302324095,3055,3055,3055,3055,0
|
|
20231127,144800,302324095,3055,3055,3055,3055,1
|
|
20231127,144700,302321040,3050,3050,3050,3050,0
|
|
20231127,144600,302321040,3050,3050,3050,3050,0
|
|
20231127,144500,302321040,3050,3050,3050,3050,3
|
|
20231127,144400,302311890,3050,3050,3050,3050,0
|
|
20231127,144300,302311890,3050,3050,3050,3050,0
|
|
20231127,144200,302311890,3050,3050,3050,3050,0
|
|
20231127,144100,302311890,3050,3050,3050,3050,1
|
|
20231127,144000,302308840,3055,3055,3055,3050,6
|
|
20231127,143900,302290520,3040,3040,3040,3040,99
|
|
20231127,143800,301989560,3050,3050,3050,3050,1
|
|
20231127,143700,301986510,3055,3055,3055,3055,0
|
|
20231127,143600,301986510,3055,3055,3055,3055,1
|
|
20231127,143500,301983455,3040,3040,3040,3040,396
|
|
20231127,143400,300779615,3040,3045,3045,3040,947
|
|
20231127,143300,297896350,3050,3045,3055,3045,12
|
|
20231127,143200,297859795,3050,3050,3050,3050,91
|
|
20231127,143100,297582245,3050,3050,3050,3050,0
|
|
20231127,143000,297582245,3050,3050,3050,3050,10
|
|
20231127,142900,297551745,3055,3050,3055,3050,39
|
|
20231127,142800,297432790,3050,3050,3050,3050,109
|
|
20231127,142700,297100340,3050,3050,3050,3050,1
|
|
20231127,142600,297097290,3050,3050,3050,3050,0
|
|
20231127,142500,297097290,3050,3050,3050,3050,12
|
|
20231127,142400,297060690,3050,3050,3050,3050,346
|
|
20231127,142300,296005390,3050,3050,3050,3050,0
|
|
20231127,142200,296005390,3050,3050,3050,3050,10
|
|
20231127,142100,295974890,3050,3050,3050,3050,0
|
|
20231127,142000,295974890,3050,3045,3050,3045,2
|
|
20231127,141900,295968795,3050,3050,3050,3050,104
|
|
20231127,141800,295651595,3050,3050,3050,3050,0
|
|
20231127,141700,295651595,3050,3050,3050,3050,29
|
|
20231127,141600,295563145,3050,3050,3050,3050,549
|
|
20231127,141500,293888695,3050,3050,3050,3050,3
|
|
20231127,141400,293879545,3050,3050,3050,3050,100
|
|
20231127,141300,293574545,3050,3050,3050,3050,165
|
|
20231127,141200,293071295,3050,3050,3050,3050,1
|
|
20231127,141100,293068245,3055,3055,3055,3055,30
|
|
20231127,141000,292976595,3055,3055,3055,3055,0
|
|
20231127,140900,292976595,3055,3055,3055,3055,78
|
|
20231127,140800,292738305,3055,3055,3055,3055,0
|
|
20231127,140700,292738305,3055,3045,3055,3045,145
|
|
20231127,140600,292296510,3045,3045,3045,3045,0
|
|
20231127,140500,292296510,3045,3045,3045,3045,100
|
|
20231127,140400,291992010,3045,3045,3045,3045,1
|
|
20231127,140300,291988965,3040,3040,3040,3040,1070
|
|
20231127,140200,288736165,3060,3050,3060,3040,974
|
|
20231127,140100,285771745,3040,3040,3040,3040,0
|
|
20231127,140000,285771745,3040,3045,3045,3040,1002
|
|
20231127,135900,282723270,3060,3060,3060,3060,0
|
|
20231127,135800,282723270,3060,3060,3060,3060,108
|
|
20231127,135700,282392790,3060,3060,3060,3060,0
|
|
20231127,135600,282392790,3060,3060,3060,3060,3
|
|
20231127,135500,282383610,3045,3055,3055,3045,400
|
|
20231127,135400,281164845,3055,3055,3055,3055,10
|
|
20231127,135300,281134295,3055,3055,3055,3055,68
|
|
20231127,135200,280926555,3065,3065,3065,3065,0
|
|
20231127,135100,280926555,3065,3065,3065,3065,0
|
|
20231127,135000,280926555,3065,3065,3065,3065,3
|
|
20231127,134900,280917360,3055,3055,3055,3055,251
|
|
20231127,134800,280150555,3065,3065,3065,3065,0
|
|
20231127,134700,280150555,3065,3065,3065,3065,0
|
|
20231127,134600,280150555,3065,3065,3065,3065,0
|
|
20231127,134500,280150555,3065,3065,3065,3065,1
|
|
20231127,134400,280147490,3045,3050,3050,3045,1333
|
|
20231127,134300,276085580,3065,3065,3065,3065,0
|
|
20231127,134200,276085580,3065,3065,3065,3065,0
|
|
20231127,134100,276085580,3065,3065,3065,3065,0
|
|
20231127,134000,276085580,3065,3065,3065,3065,1
|
|
20231127,133900,276082515,3060,3060,3060,3060,0
|
|
20231127,133800,276082515,3060,3060,3060,3060,1000
|
|
20231127,133700,273022515,3060,3060,3060,3060,0
|
|
20231127,133600,273022515,3060,3060,3060,3060,0
|
|
20231127,133500,273022515,3060,3060,3060,3060,0
|
|
20231127,133400,273022515,3060,3060,3060,3060,0
|
|
20231127,133300,273022515,3060,3060,3060,3060,0
|
|
20231127,133200,273022515,3060,3060,3060,3060,0
|
|
20231127,133100,273022515,3060,3060,3060,3060,0
|
|
20231127,133000,273022515,3060,3055,3060,3055,10
|
|
20231127,132900,272991960,3055,3055,3055,3055,1
|
|
20231127,132800,272988905,3050,3050,3050,3050,0
|
|
20231127,132700,272988905,3050,3050,3050,3050,18
|
|
20231127,132600,272934005,3050,3050,3050,3050,1073
|
|
20231127,132500,269661355,3060,3060,3060,3060,51
|
|
20231127,132400,269505295,3060,3060,3060,3060,1
|
|
20231127,132300,269502235,3055,3055,3055,3055,359
|
|
20231127,132200,268405490,3055,3055,3055,3055,0
|
|
20231127,132100,268405490,3055,3055,3055,3055,0
|
|
20231127,132000,268405490,3055,3055,3055,3055,0
|
|
20231127,131900,268405490,3055,3055,3055,3055,0
|
|
20231127,131800,268405490,3055,3055,3055,3055,5
|
|
20231127,131700,268390215,3050,3050,3050,3050,1
|
|
20231127,131600,268387165,3060,3060,3060,3060,0
|
|
20231127,131500,268387165,3060,3060,3060,3060,0
|
|
20231127,131400,268387165,3060,3060,3060,3060,0
|
|
20231127,131300,268387165,3060,3060,3060,3060,0
|
|
20231127,131200,268387165,3060,3060,3060,3060,0
|
|
20231127,131100,268387165,3060,3060,3060,3060,0
|
|
20231127,131000,268387165,3060,3055,3060,3055,2
|
|
20231127,130900,268381050,3040,3040,3040,3040,0
|
|
20231127,130800,268381050,3040,3040,3040,3040,50
|
|
20231127,130700,268229050,3060,3045,3060,3045,484
|
|
20231127,130600,266754475,3045,3045,3045,3045,0
|
|
20231127,130500,266754475,3045,3045,3045,3045,110
|
|
20231127,130400,266419525,3045,3045,3045,3045,0
|
|
20231127,130300,266419525,3045,3045,3045,3045,75
|
|
20231127,130200,266191150,3045,3045,3045,3045,0
|
|
20231127,130100,266191150,3045,3045,3045,3045,166
|
|
20231127,130000,265685680,3040,3040,3040,3040,0
|
|
20231127,125900,265685680,3040,3040,3040,3040,0
|
|
20231127,125800,265685680,3040,3040,3040,3040,278
|
|
20231127,125700,264840560,3040,3040,3040,3040,62
|
|
20231127,125600,264652080,3040,3040,3040,3040,1
|
|
20231127,125500,264649040,3030,3030,3030,3030,0
|
|
20231127,125400,264649040,3030,3030,3030,3030,0
|
|
20231127,125300,264649040,3030,3035,3035,3030,1385
|
|
20231127,125200,260451945,3030,3040,3040,3030,8837
|
|
20231127,125100,233636045,3050,3035,3050,3035,134
|
|
20231127,125000,233228905,3035,3045,3045,3035,4884
|
|
20231127,124900,218374155,3050,3050,3050,3050,195
|
|
20231127,124800,217779405,3055,3055,3055,3055,68
|
|
20231127,124700,217571665,3055,3055,3055,3055,0
|
|
20231127,124600,217571665,3055,3055,3055,3055,3
|
|
20231127,124500,217562500,3050,3050,3050,3050,1
|
|
20231127,124400,217559450,3050,3050,3050,3050,496
|
|
20231127,124300,216046650,3055,3055,3055,3055,5
|
|
20231127,124200,216031375,3055,3055,3055,3055,0
|
|
20231127,124100,216031375,3055,3055,3055,3055,0
|
|
20231127,124000,216031375,3055,3055,3055,3055,0
|
|
20231127,123900,216031375,3055,3055,3055,3055,0
|
|
20231127,123800,216031375,3055,3055,3055,3055,30
|
|
20231127,123700,215939725,3055,3050,3055,3050,158
|
|
20231127,123600,215457765,3050,3050,3050,3050,0
|
|
20231127,123500,215457765,3050,3050,3050,3050,96
|
|
20231127,123400,215164965,3050,3050,3050,3050,0
|
|
20231127,123300,215164965,3050,3050,3050,3050,128
|
|
20231127,123200,214774565,3050,3050,3050,3050,300
|
|
20231127,123100,213859565,3050,3050,3050,3050,2
|
|
20231127,123000,213853465,3050,3050,3050,3050,103
|
|
20231127,122900,213539315,3050,3050,3050,3050,103
|
|
20231127,122800,213225165,3050,3050,3050,3050,0
|
|
20231127,122700,213225165,3050,3050,3050,3050,0
|
|
20231127,122600,213225165,3050,3050,3050,3050,13
|
|
20231127,122500,213185515,3050,3050,3050,3050,0
|
|
20231127,122400,213185515,3050,3050,3050,3050,2
|
|
20231127,122300,213179415,3050,3050,3060,3045,3904
|
|
20231127,122200,201277240,3050,3050,3050,3050,20
|
|
20231127,122100,201216240,3050,3050,3050,3050,1
|
|
20231127,122000,201213190,3055,3055,3055,3055,0
|
|
20231127,121900,201213190,3055,3055,3055,3055,0
|
|
20231127,121800,201213190,3055,3055,3060,3055,189
|
|
20231127,121700,200635790,3060,3060,3060,3060,88
|
|
20231127,121600,200366510,3060,3060,3060,3060,808
|
|
20231127,121500,197894030,3050,3050,3050,3050,0
|
|
20231127,121400,197894030,3050,3050,3050,3050,0
|
|
20231127,121300,197894030,3050,3050,3050,3050,0
|
|
20231127,121200,197894030,3050,3050,3050,3050,5
|
|
20231127,121100,197878780,3060,3060,3060,3060,1
|
|
20231127,121000,197875720,3055,3055,3055,3055,33
|
|
20231127,120900,197774905,3050,3055,3055,3050,630
|
|
20231127,120800,195852545,3055,3055,3055,3055,0
|
|
20231127,120700,195852545,3055,3055,3055,3055,0
|
|
20231127,120600,195852545,3055,3055,3055,3055,0
|
|
20231127,120500,195852545,3055,3055,3055,3055,0
|
|
20231127,120400,195852545,3055,3055,3055,3055,1020
|
|
20231127,120300,192736445,3055,3055,3055,3055,0
|
|
20231127,120200,192736445,3055,3055,3055,3055,422
|
|
20231127,120100,191447235,3060,3060,3060,3060,1
|
|
20231127,120000,191444175,3060,3060,3060,3060,0
|
|
20231127,115900,191444175,3060,3060,3060,3060,1
|
|
20231127,115800,191441115,3065,3065,3065,3065,3
|
|
20231127,115700,191431920,3060,3060,3060,3060,200
|
|
20231127,115600,190819920,3060,3060,3060,3060,1056
|
|
20231127,115500,187588560,3065,3065,3065,3065,0
|
|
20231127,115400,187588560,3065,3065,3065,3065,80
|
|
20231127,115300,187343360,3060,3065,3065,3060,2718
|
|
20231127,115200,179023370,3065,3065,3065,3065,180
|
|
20231127,115100,178471670,3060,3065,3065,3060,392
|
|
20231127,115000,177270940,3065,3065,3065,3065,6
|
|
20231127,114900,177252550,3060,3065,3070,3060,1662
|
|
20231127,114800,172158305,3070,3070,3070,3070,40
|
|
20231127,114700,172035505,3070,3070,3070,3070,22
|
|
20231127,114600,171967965,3070,3070,3070,3070,50
|
|
20231127,114500,171814465,3080,3080,3080,3080,18
|
|
20231127,114400,171759025,3065,3070,3070,3065,90
|
|
20231127,114300,171482940,3070,3070,3070,3070,239
|
|
20231127,114200,170749210,3075,3075,3075,3075,0
|
|
20231127,114100,170749210,3075,3075,3075,3075,0
|
|
20231127,114000,170749210,3075,3075,3075,3075,0
|
|
20231127,113900,170749210,3075,3075,3075,3075,0
|
|
20231127,113800,170749210,3075,3075,3075,3075,1
|
|
20231127,113700,170746135,3070,3070,3070,3070,0
|
|
20231127,113600,170746135,3070,3085,3085,3070,2
|
|
20231127,113500,170739980,3070,3070,3070,3070,0
|
|
20231127,113400,170739980,3070,3070,3070,3070,0
|
|
20231127,113300,170739980,3070,3070,3070,3070,0
|
|
20231127,113200,170739980,3070,3070,3070,3070,10
|
|
20231127,113100,170709280,3070,3070,3070,3070,0
|
|
20231127,113000,170709280,3070,3075,3075,3070,253
|
|
20231127,112900,169932565,3070,3070,3070,3070,0
|
|
20231127,112800,169932565,3070,3070,3070,3070,0
|
|
20231127,112700,169932565,3070,3070,3070,3070,0
|
|
20231127,112600,169932565,3070,3070,3070,3070,0
|
|
20231127,112500,169932565,3070,3070,3070,3070,0
|
|
20231127,112400,169932565,3070,3070,3070,3070,10
|
|
20231127,112300,169901865,3070,3070,3070,3070,0
|
|
20231127,112200,169901865,3070,3070,3070,3070,0
|
|
20231127,112100,169901865,3070,3070,3070,3070,29
|
|
20231127,112000,169812835,3090,3090,3090,3090,0
|
|
20231127,111900,169812835,3090,3065,3090,3065,503
|
|
20231127,111800,168269585,3070,3070,3070,3070,817
|
|
20231127,111700,165761395,3070,3070,3070,3070,0
|
|
20231127,111600,165761395,3070,3070,3070,3070,161
|
|
20231127,111500,165267125,3070,3070,3070,3070,188
|
|
20231127,111400,164689965,3070,3070,3070,3070,339
|
|
20231127,111300,163649235,3070,3070,3070,3070,0
|
|
20231127,111200,163649235,3070,3080,3080,3070,1609
|
|
20231127,111100,158706550,3080,3080,3080,3080,0
|
|
20231127,111000,158706550,3080,3080,3080,3080,0
|
|
20231127,110900,158706550,3080,3080,3080,3080,10
|
|
20231127,110800,158675750,3080,3080,3080,3080,0
|
|
20231127,110700,158675750,3080,3080,3080,3080,2060
|
|
20231127,110600,152330950,3080,3080,3080,3080,100
|
|
20231127,110500,152022950,3085,3085,3085,3085,12
|
|
20231127,110400,151985930,3085,3085,3085,3085,0
|
|
20231127,110300,151985930,3085,3090,3095,3085,683
|
|
20231127,110200,149878355,3090,3090,3090,3090,2
|
|
20231127,110100,149872175,3085,3085,3085,3085,0
|
|
20231127,110000,149872175,3085,3085,3085,3085,62
|
|
20231127,105900,149680905,3090,3090,3090,3090,0
|
|
20231127,105800,149680905,3090,3090,3090,3090,0
|
|
20231127,105700,149680905,3090,3090,3090,3090,0
|
|
20231127,105600,149680905,3090,3090,3090,3090,32
|
|
20231127,105500,149582025,3090,3080,3090,3080,262
|
|
20231127,105400,148774995,3085,3080,3085,3080,9
|
|
20231127,105300,148747235,3085,3085,3085,3085,130
|
|
20231127,105200,148346185,3085,3085,3085,3085,202
|
|
20231127,105100,147723015,3085,3085,3085,3085,33
|
|
20231127,105000,147621210,3085,3085,3085,3085,0
|
|
20231127,104900,147621210,3085,3085,3085,3085,0
|
|
20231127,104800,147621210,3085,3085,3085,3085,0
|
|
20231127,104700,147621210,3085,3085,3085,3085,2
|
|
20231127,104600,147615040,3080,3080,3080,3080,67
|
|
20231127,104500,147408680,3080,3080,3080,3080,200
|
|
20231127,104400,146792680,3075,3075,3075,3075,1536
|
|
20231127,104300,142069480,3075,3075,3075,3075,0
|
|
20231127,104200,142069480,3075,3075,3075,3075,5
|
|
20231127,104100,142054105,3070,3070,3070,3070,0
|
|
20231127,104000,142054105,3070,3070,3070,3070,0
|
|
20231127,103900,142054105,3070,3070,3070,3070,0
|
|
20231127,103800,142054105,3070,3070,3070,3070,230
|
|
20231127,103700,141348005,3070,3070,3070,3070,0
|
|
20231127,103600,141348005,3070,3070,3070,3070,501
|
|
20231127,103500,139809935,3070,3070,3070,3070,3
|
|
20231127,103400,139800725,3070,3070,3070,3070,294
|
|
20231127,103300,138898145,3070,3070,3070,3070,0
|
|
20231127,103200,138898145,3070,3070,3070,3070,36
|
|
20231127,103100,138787625,3075,3075,3075,3075,20
|
|
20231127,103000,138726125,3075,3075,3075,3075,1491
|
|
20231127,102900,134141300,3075,3075,3075,3075,1
|
|
20231127,102800,134138225,3085,3085,3085,3085,0
|
|
20231127,102700,134138225,3085,3085,3085,3085,0
|
|
20231127,102600,134138225,3085,3085,3085,3085,0
|
|
20231127,102500,134138225,3085,3085,3085,3085,1
|
|
20231127,102400,134135140,3075,3075,3075,3075,0
|
|
20231127,102300,134135140,3075,3075,3075,3075,0
|
|
20231127,102200,134135140,3075,3085,3085,3075,22
|
|
20231127,102100,134067280,3085,3085,3085,3085,2
|
|
20231127,102000,134061110,3085,3085,3085,3085,0
|
|
20231127,101900,134061110,3085,3075,3085,3075,45
|
|
20231127,101800,133922435,3085,3085,3085,3085,1
|
|
20231127,101700,133919350,3075,3075,3075,3075,2000
|
|
20231127,101600,127769350,3075,3075,3075,3075,0
|
|
20231127,101500,127769350,3075,3070,3075,3070,14
|
|
20231127,101400,127726350,3070,3070,3070,3070,40
|
|
20231127,101300,127603550,3075,3075,3075,3075,300
|
|
20231127,101200,126681050,3070,3070,3070,3070,2153
|
|
20231127,101100,120071340,3070,3065,3070,3065,52
|
|
20231127,101000,119911950,3065,3065,3065,3065,52
|
|
20231127,100900,119752570,3065,3065,3065,3065,179
|
|
20231127,100800,119203935,3065,3065,3065,3065,5
|
|
20231127,100700,119188610,3065,3065,3065,3065,2570
|
|
20231127,100600,111311560,3070,3070,3070,3070,401
|
|
20231127,100500,110080490,3065,3065,3065,3065,0
|
|
20231127,100400,110080490,3065,3065,3065,3065,1023
|
|
20231127,100300,106944995,3065,3065,3065,3065,894
|
|
20231127,100200,104204885,3070,3075,3075,3070,2138
|
|
20231127,100100,97636380,3080,3080,3080,3080,0
|
|
20231127,100000,97636380,3080,3080,3080,3080,0
|
|
20231127,095900,97636380,3080,3080,3080,3080,0
|
|
20231127,095800,97636380,3080,3080,3080,3080,2
|
|
20231127,095700,97630220,3075,3085,3085,3075,452
|
|
20231127,095600,96238225,3085,3085,3085,3085,1
|
|
20231127,095500,96235140,3085,3085,3085,3085,0
|
|
20231127,095400,96235140,3085,3085,3085,3085,0
|
|
20231127,095300,96235140,3085,3085,3085,3085,64
|
|
20231127,095200,96037700,3095,3095,3095,3095,11
|
|
20231127,095100,96003655,3085,3075,3095,3075,1158
|
|
20231127,095000,92442485,3080,3080,3080,3080,300
|
|
20231127,094900,91518485,3075,3075,3075,3075,0
|
|
20231127,094800,91518485,3075,3075,3075,3075,50
|
|
20231127,094700,91364735,3095,3095,3095,3095,2
|
|
20231127,094600,91358545,3095,3095,3095,3095,0
|
|
20231127,094500,91358545,3095,3095,3095,3095,0
|
|
20231127,094400,91358545,3095,3095,3095,3095,0
|
|
20231127,094300,91358545,3095,3095,3095,3095,5
|
|
20231127,094200,91343070,3080,3090,3090,3080,791
|
|
20231127,094100,88899580,3090,3085,3090,3085,100
|
|
20231127,094000,88591070,3085,3085,3085,3085,5
|
|
20231127,093900,88575645,3080,3085,3085,3080,162
|
|
20231127,093800,88076680,3090,3080,3090,3080,20
|
|
20231127,093700,88015060,3090,3080,3090,3080,35
|
|
20231127,093600,87907220,3080,3090,3090,3080,2
|
|
20231127,093500,87901050,3075,3075,3075,3075,30
|
|
20231127,093400,87808800,3090,3070,3090,3070,24
|
|
20231127,093300,87735060,3090,3090,3090,3090,0
|
|
20231127,093200,87735060,3090,3090,3090,3070,45
|
|
20231127,093100,87596610,3090,3090,3090,3090,0
|
|
20231127,093000,87596610,3090,3085,3090,3065,111
|
|
20231127,092900,87254180,3065,3070,3090,3060,3084
|
|
20231127,092800,77796965,3070,3070,3070,3070,358
|
|
20231127,092700,76697905,3090,3090,3090,3090,0
|
|
20231127,092600,76697905,3090,3090,3090,3090,0
|
|
20231127,092500,76697905,3090,3075,3090,3075,61
|
|
20231127,092400,76510300,3075,3080,3090,3075,1328
|
|
20231127,092300,72426305,3080,3080,3080,3080,317
|
|
20231127,092200,71449945,3090,3080,3090,3080,12
|
|
20231127,092100,71412975,3080,3085,3085,3080,717
|
|
20231127,092000,69202615,3095,3095,3095,3095,0
|
|
20231127,091900,69202615,3095,3095,3095,3095,14
|
|
20231127,091800,69159285,3080,3080,3080,3080,401
|
|
20231127,091700,67924205,3080,3080,3080,3080,697
|
|
20231127,091600,65777445,3095,3095,3095,3095,87
|
|
20231127,091500,65508180,3080,3080,3080,3080,400
|
|
20231127,091400,64276180,3080,3080,3080,3080,226
|
|
20231127,091300,63580100,3100,3080,3100,3080,270
|
|
20231127,091200,62748480,3085,3090,3090,3085,1540
|
|
20231127,091100,57996200,3090,3090,3105,3090,612
|
|
20231127,091000,56102645,3095,3095,3105,3095,247
|
|
20231127,090900,55337940,3095,3095,3095,3095,186
|
|
20231127,090800,54762270,3105,3105,3105,3100,965
|
|
20231127,090700,51770150,3110,3120,3125,3110,186
|
|
20231127,090600,51191380,3105,3105,3125,3105,133
|
|
20231127,090500,50777995,3130,3105,3135,3105,1579
|
|
20231127,090400,45872680,3110,3135,3140,3110,974
|
|
20231127,090300,42822945,3115,3105,3140,3105,1780
|
|
20231127,090200,37281180,3105,3140,3140,3105,4421
|
|
20231127,090100,23526770,3140,3125,3145,3125,1008
|
|
20231127,090000,20374315,3145,3155,3155,3125,6478
|