628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,192500,253875760,3120,3120,3120,3120,4275
|
|
20231127,192400,253875760,3120,3120,3120,3120,0
|
|
20231127,192300,253875760,3120,3120,3120,3120,0
|
|
20231127,192200,253875760,3120,3120,3120,3120,0
|
|
20231127,192100,253875760,3120,3120,3120,3120,0
|
|
20231127,192000,253875760,3120,3120,3120,3120,0
|
|
20231127,191900,253875760,3120,3120,3120,3120,0
|
|
20231127,191800,253875760,3120,3120,3120,3120,0
|
|
20231127,191700,253875760,3120,3120,3120,3120,0
|
|
20231127,191600,253875760,3120,3120,3120,3120,0
|
|
20231127,191500,253875760,3120,3120,3120,3120,0
|
|
20231127,191400,253875760,3120,3120,3120,3120,0
|
|
20231127,191300,253875760,3120,3120,3120,3120,0
|
|
20231127,191200,253875760,3120,3120,3120,3120,0
|
|
20231127,191100,253875760,3120,3120,3120,3120,0
|
|
20231127,191000,253875760,3120,3120,3120,3120,0
|
|
20231127,190900,253875760,3120,3120,3120,3120,0
|
|
20231127,190800,253875760,3120,3120,3120,3120,0
|
|
20231127,190700,253875760,3120,3120,3120,3120,0
|
|
20231127,190600,253875760,3120,3120,3120,3120,0
|
|
20231127,190500,253875760,3120,3120,3120,3120,0
|
|
20231127,190400,253875760,3120,3120,3120,3120,0
|
|
20231127,190300,253875760,3120,3120,3120,3120,0
|
|
20231127,190200,253875760,3120,3120,3120,3120,0
|
|
20231127,190100,253875760,3120,3120,3120,3120,0
|
|
20231127,190000,253875760,3120,3120,3120,3120,0
|
|
20231127,185900,253875760,3120,3120,3120,3120,0
|
|
20231127,185800,253875760,3120,3120,3120,3120,0
|
|
20231127,185700,253875760,3120,3120,3120,3120,0
|
|
20231127,185600,253875760,3120,3120,3120,3120,0
|
|
20231127,185500,253875760,3120,3120,3120,3120,4275
|
|
20231127,185400,253875760,3120,3120,3120,3120,0
|
|
20231127,185300,253875760,3120,3120,3120,3120,0
|
|
20231127,185200,253875760,3120,3120,3120,3120,0
|
|
20231127,185100,253875760,3120,3120,3120,3120,0
|
|
20231127,185000,253875760,3120,3120,3120,3120,0
|
|
20231127,184900,253875760,3120,3120,3120,3120,0
|
|
20231127,184800,253875760,3120,3120,3120,3120,0
|
|
20231127,184700,253875760,3120,3120,3120,3120,0
|
|
20231127,184600,253875760,3120,3120,3120,3120,0
|
|
20231127,184500,253875760,3120,3120,3120,3120,0
|
|
20231127,184400,253875760,3120,3120,3120,3120,0
|
|
20231127,184300,253875760,3120,3120,3120,3120,0
|
|
20231127,184200,253875760,3120,3120,3120,3120,0
|
|
20231127,184100,253875760,3120,3120,3120,3120,0
|
|
20231127,184000,253875760,3120,3120,3120,3120,0
|
|
20231127,183900,253875760,3120,3120,3120,3120,0
|
|
20231127,183800,253875760,3120,3120,3120,3120,0
|
|
20231127,183700,253875760,3120,3120,3120,3120,0
|
|
20231127,183600,253875760,3120,3120,3120,3120,0
|
|
20231127,183500,253875760,3120,3120,3120,3120,0
|
|
20231127,183400,253875760,3120,3120,3120,3120,0
|
|
20231127,183300,253875760,3120,3120,3120,3120,0
|
|
20231127,183200,253875760,3120,3120,3120,3120,0
|
|
20231127,183100,253875760,3120,3120,3120,3120,0
|
|
20231127,183000,253875760,3120,3120,3120,3120,0
|
|
20231127,182900,253875760,3120,3120,3120,3120,0
|
|
20231127,182800,253875760,3120,3120,3120,3120,0
|
|
20231127,182700,253875760,3120,3120,3120,3120,0
|
|
20231127,182600,253875760,3120,3120,3120,3120,0
|
|
20231127,182500,253875760,3120,3120,3120,3120,4275
|
|
20231127,182400,253875760,3120,3120,3120,3120,0
|
|
20231127,182300,253875760,3120,3120,3120,3120,0
|
|
20231127,182200,253875760,3120,3120,3120,3120,0
|
|
20231127,182100,253875760,3120,3120,3120,3120,0
|
|
20231127,182000,253875760,3120,3120,3120,3120,0
|
|
20231127,181900,253875760,3120,3120,3120,3120,0
|
|
20231127,181800,253875760,3120,3120,3120,3120,0
|
|
20231127,181700,253875760,3120,3120,3120,3120,0
|
|
20231127,181600,253875760,3120,3120,3120,3120,0
|
|
20231127,181500,253875760,3120,3120,3120,3120,0
|
|
20231127,181400,253875760,3120,3120,3120,3120,0
|
|
20231127,181300,253875760,3120,3120,3120,3120,0
|
|
20231127,181200,253875760,3120,3120,3120,3120,0
|
|
20231127,181100,253875760,3120,3120,3120,3120,0
|
|
20231127,181000,253875760,3120,3120,3120,3120,0
|
|
20231127,180900,253875760,3120,3120,3120,3120,0
|
|
20231127,180800,253875760,3120,3120,3120,3120,0
|
|
20231127,180700,253875760,3120,3120,3120,3120,0
|
|
20231127,180600,253875760,3120,3120,3120,3120,0
|
|
20231127,180500,253875760,3120,3120,3120,3120,0
|
|
20231127,180400,253875760,3120,3120,3120,3120,0
|
|
20231127,180300,253875760,3120,3120,3120,3120,0
|
|
20231127,180200,253875760,3120,3120,3120,3120,0
|
|
20231127,180100,253875760,3120,3120,3120,3120,0
|
|
20231127,180000,253875760,3120,3120,3120,3120,0
|
|
20231127,175900,253875760,3120,3120,3120,3120,0
|
|
20231127,175800,253875760,3120,3120,3120,3120,0
|
|
20231127,175700,253875760,3120,3120,3120,3120,0
|
|
20231127,175600,253875760,3120,3120,3120,3120,0
|
|
20231127,175500,253875760,3120,3120,3120,3120,4275
|
|
20231127,175400,253875760,3120,3120,3120,3120,0
|
|
20231127,175300,253875760,3120,3120,3120,3120,0
|
|
20231127,175200,253875760,3120,3120,3120,3120,0
|
|
20231127,175100,253875760,3120,3120,3120,3120,0
|
|
20231127,175000,253875760,3120,3120,3120,3120,0
|
|
20231127,174900,253875760,3120,3120,3120,3120,0
|
|
20231127,174800,253875760,3120,3120,3120,3120,0
|
|
20231127,174700,253875760,3120,3120,3120,3120,0
|
|
20231127,174600,253875760,3120,3120,3120,3120,0
|
|
20231127,174500,253875760,3120,3120,3120,3120,0
|
|
20231127,174400,253875760,3120,3120,3120,3120,0
|
|
20231127,174300,253875760,3120,3120,3120,3120,0
|
|
20231127,174200,253875760,3120,3120,3120,3120,0
|
|
20231127,174100,253875760,3120,3120,3120,3120,0
|
|
20231127,174000,253875760,3120,3120,3120,3120,0
|
|
20231127,173900,253875760,3120,3120,3120,3120,0
|
|
20231127,173800,253875760,3120,3120,3120,3120,0
|
|
20231127,173700,253875760,3120,3120,3120,3120,0
|
|
20231127,173600,253875760,3120,3120,3120,3120,0
|
|
20231127,173500,253875760,3120,3120,3120,3120,0
|
|
20231127,173400,253875760,3120,3120,3120,3120,0
|
|
20231127,173300,253875760,3120,3120,3120,3120,0
|
|
20231127,173200,253875760,3120,3120,3120,3120,0
|
|
20231127,173100,253875760,3120,3120,3120,3120,0
|
|
20231127,173000,253875760,3120,3120,3120,3120,0
|
|
20231127,172900,253875760,3120,3120,3120,3120,0
|
|
20231127,172800,253875760,3120,3120,3120,3120,0
|
|
20231127,172700,253875760,3120,3120,3120,3120,0
|
|
20231127,172600,253875760,3120,3120,3120,3120,0
|
|
20231127,172500,253875760,3120,3120,3120,3120,4275
|
|
20231127,172400,253875760,3120,3120,3120,3120,0
|
|
20231127,172300,253875760,3120,3120,3120,3120,0
|
|
20231127,172200,253875760,3120,3120,3120,3120,0
|
|
20231127,172100,253875760,3120,3120,3120,3120,0
|
|
20231127,172000,253875760,3120,3120,3120,3120,0
|
|
20231127,171900,253875760,3120,3120,3120,3120,0
|
|
20231127,171800,253875760,3120,3120,3120,3120,0
|
|
20231127,171700,253875760,3120,3120,3120,3120,0
|
|
20231127,171600,253875760,3120,3120,3120,3120,0
|
|
20231127,171500,253875760,3120,3120,3120,3120,0
|
|
20231127,171400,253875760,3120,3120,3120,3120,0
|
|
20231127,171300,253875760,3120,3120,3120,3120,0
|
|
20231127,171200,253875760,3120,3120,3120,3120,0
|
|
20231127,171100,253875760,3120,3120,3120,3120,0
|
|
20231127,171000,253875760,3120,3120,3120,3120,0
|
|
20231127,170900,253875760,3120,3120,3120,3120,0
|
|
20231127,170800,253875760,3120,3120,3120,3120,0
|
|
20231127,170700,253875760,3120,3120,3120,3120,0
|
|
20231127,170600,253875760,3120,3120,3120,3120,0
|
|
20231127,170500,253875760,3120,3120,3120,3120,0
|
|
20231127,170400,253875760,3120,3120,3120,3120,0
|
|
20231127,170300,253875760,3120,3120,3120,3120,0
|
|
20231127,170200,253875760,3120,3120,3120,3120,0
|
|
20231127,170100,253875760,3120,3120,3120,3120,0
|
|
20231127,170000,253875760,3120,3120,3120,3120,0
|
|
20231127,165900,253875760,3120,3120,3120,3120,0
|
|
20231127,165800,253875760,3120,3120,3120,3120,0
|
|
20231127,165700,253875760,3120,3120,3120,3120,0
|
|
20231127,165600,253875760,3120,3120,3120,3120,0
|
|
20231127,165500,253875760,3120,3120,3120,3120,4275
|
|
20231127,165400,253875760,3120,3120,3120,3120,0
|
|
20231127,165300,253875760,3120,3120,3120,3120,0
|
|
20231127,165200,253875760,3120,3120,3120,3120,0
|
|
20231127,165100,253875760,3120,3120,3120,3120,0
|
|
20231127,165000,253875760,3120,3120,3120,3120,0
|
|
20231127,164900,253875760,3120,3120,3120,3120,0
|
|
20231127,164800,253875760,3120,3120,3120,3120,0
|
|
20231127,164700,253875760,3120,3120,3120,3120,0
|
|
20231127,164600,253875760,3120,3120,3120,3120,0
|
|
20231127,164500,253875760,3120,3120,3120,3120,0
|
|
20231127,164400,253875760,3120,3120,3120,3120,0
|
|
20231127,164300,253875760,3120,3120,3120,3120,0
|
|
20231127,164200,253875760,3120,3120,3120,3120,0
|
|
20231127,164100,253875760,3120,3120,3120,3120,0
|
|
20231127,164000,253875760,3120,3120,3120,3120,0
|
|
20231127,163900,253875760,3120,3120,3120,3120,0
|
|
20231127,163800,253875760,3120,3120,3120,3120,0
|
|
20231127,163700,253875760,3120,3120,3120,3120,0
|
|
20231127,163600,253875760,3120,3120,3120,3120,0
|
|
20231127,163500,253875760,3120,3120,3120,3120,0
|
|
20231127,163400,253875760,3120,3120,3120,3120,0
|
|
20231127,163300,253875760,3120,3120,3120,3120,0
|
|
20231127,163200,253875760,3120,3120,3120,3120,0
|
|
20231127,163100,253875760,3120,3120,3120,3120,0
|
|
20231127,163000,253875760,3120,3120,3120,3120,0
|
|
20231127,162900,253875760,3120,3120,3120,3120,0
|
|
20231127,162800,253875760,3120,3120,3120,3120,0
|
|
20231127,162700,253875760,3120,3120,3120,3120,0
|
|
20231127,162600,253875760,3120,3120,3120,3120,0
|
|
20231127,162500,253875760,3120,3120,3120,3120,4275
|
|
20231127,162400,253875760,3120,3120,3120,3120,0
|
|
20231127,162300,253875760,3120,3120,3120,3120,0
|
|
20231127,162200,253875760,3120,3120,3120,3120,0
|
|
20231127,162100,253875760,3120,3120,3120,3120,0
|
|
20231127,162000,253875760,3120,3120,3120,3120,0
|
|
20231127,161900,253875760,3120,3120,3120,3120,0
|
|
20231127,161800,253875760,3120,3120,3120,3120,0
|
|
20231127,161700,253875760,3120,3120,3120,3120,0
|
|
20231127,161600,253875760,3120,3120,3120,3120,0
|
|
20231127,161500,253875760,3120,3120,3120,3120,0
|
|
20231127,161400,253875760,3120,3120,3120,3120,0
|
|
20231127,161300,253875760,3120,3120,3120,3120,0
|
|
20231127,161200,253875760,3120,3120,3120,3120,0
|
|
20231127,161100,253875760,3120,3120,3120,3120,0
|
|
20231127,161000,253875760,3120,3120,3120,3120,0
|
|
20231127,160900,253875760,3120,3120,3120,3120,0
|
|
20231127,160800,253875760,3120,3120,3120,3120,0
|
|
20231127,160700,253875760,3120,3120,3120,3120,0
|
|
20231127,160600,253875760,3120,3120,3120,3120,0
|
|
20231127,160500,253875760,3120,3120,3120,3120,0
|
|
20231127,160400,253875760,3120,3120,3120,3120,0
|
|
20231127,160300,253875760,3120,3120,3120,3120,0
|
|
20231127,160200,253875760,3120,3120,3120,3120,0
|
|
20231127,160100,253875760,3120,3120,3120,3120,0
|
|
20231127,160000,253875760,3120,3120,3120,3120,0
|
|
20231127,155900,253875760,3120,3120,3120,3120,0
|
|
20231127,155800,253875760,3120,3120,3120,3120,0
|
|
20231127,155700,253875760,3120,3120,3120,3120,0
|
|
20231127,155600,253875760,3120,3120,3120,3120,0
|
|
20231127,155500,253875760,3120,3120,3120,3120,4275
|
|
20231127,155400,253875760,3120,3120,3120,3120,0
|
|
20231127,155300,253875760,3120,3120,3120,3120,0
|
|
20231127,155200,253875760,3120,3120,3120,3120,0
|
|
20231127,155100,253875760,3120,3120,3120,3120,0
|
|
20231127,155000,253875760,3120,3120,3120,3120,0
|
|
20231127,154900,253875760,3120,3120,3120,3120,0
|
|
20231127,154800,253875760,3120,3120,3120,3120,0
|
|
20231127,154700,253875760,3120,3120,3120,3120,0
|
|
20231127,154600,253875760,3120,3120,3120,3120,0
|
|
20231127,154500,253875760,3120,3120,3120,3120,0
|
|
20231127,154400,253875760,3120,3120,3120,3120,0
|
|
20231127,154300,253875760,3120,3120,3120,3120,0
|
|
20231127,154200,253875760,3120,3120,3120,3120,0
|
|
20231127,154100,253875760,3120,3120,3120,3120,0
|
|
20231127,154000,253875760,3120,3120,3120,3120,0
|
|
20231127,153900,253875760,3120,3120,3120,3120,0
|
|
20231127,153800,253875760,3120,3120,3120,3120,0
|
|
20231127,153700,253875760,3120,3120,3120,3120,0
|
|
20231127,153600,253875760,3120,3120,3120,3120,0
|
|
20231127,153500,253875760,3120,3120,3120,3120,0
|
|
20231127,153400,253875760,3120,3120,3120,3120,0
|
|
20231127,153300,253875760,3120,3120,3120,3120,0
|
|
20231127,153200,253875760,3120,3120,3120,3120,0
|
|
20231127,153100,253875760,3120,3120,3120,3120,0
|
|
20231127,153000,253875760,3120,3120,3120,3120,4275
|
|
20231127,152900,240537760,3120,3120,3120,3120,0
|
|
20231127,152800,240537760,3120,3120,3120,3120,0
|
|
20231127,152700,240537760,3120,3120,3120,3120,0
|
|
20231127,152600,240537760,3120,3120,3120,3120,0
|
|
20231127,152500,240537760,3120,3120,3120,3120,0
|
|
20231127,152400,240537760,3120,3120,3120,3120,0
|
|
20231127,152300,240537760,3120,3120,3120,3120,0
|
|
20231127,152200,240537760,3120,3120,3120,3120,0
|
|
20231127,152100,240537760,3120,3120,3120,3120,0
|
|
20231127,152000,240537760,3120,3120,3120,3120,0
|
|
20231127,151900,240537760,3120,3130,3135,3120,404
|
|
20231127,151800,239273715,3130,3130,3130,3125,361
|
|
20231127,151700,238144305,3130,3125,3130,3120,739
|
|
20231127,151600,235837915,3125,3125,3125,3125,0
|
|
20231127,151500,235837915,3125,3115,3125,3115,21
|
|
20231127,151400,235772490,3125,3125,3125,3125,1
|
|
20231127,151300,235769365,3115,3120,3120,3115,301
|
|
20231127,151200,234831440,3125,3120,3125,3120,6
|
|
20231127,151100,234812715,3120,3125,3125,3120,1196
|
|
20231127,151000,231078690,3120,3120,3120,3120,0
|
|
20231127,150900,231078690,3120,3120,3120,3120,0
|
|
20231127,150800,231078690,3120,3120,3120,3120,315
|
|
20231127,150700,230095890,3125,3120,3125,3120,7
|
|
20231127,150600,230074045,3120,3120,3120,3120,650
|
|
20231127,150500,228046045,3130,3130,3130,3130,0
|
|
20231127,150400,228046045,3130,3130,3130,3130,350
|
|
20231127,150300,226950545,3135,3130,3135,3130,2
|
|
20231127,150200,226944280,3120,3120,3120,3120,0
|
|
20231127,150100,226944280,3120,3120,3120,3120,1010
|
|
20231127,150000,223793080,3120,3125,3125,3120,819
|
|
20231127,145900,221237720,3125,3125,3125,3125,1306
|
|
20231127,145800,217156470,3125,3125,3125,3125,0
|
|
20231127,145700,217156470,3125,3125,3125,3125,0
|
|
20231127,145600,217156470,3125,3125,3125,3125,0
|
|
20231127,145500,217156470,3125,3125,3125,3125,24
|
|
20231127,145400,217081470,3125,3125,3125,3125,0
|
|
20231127,145300,217081470,3125,3125,3125,3125,25
|
|
20231127,145200,217003345,3125,3125,3125,3125,0
|
|
20231127,145100,217003345,3125,3130,3130,3125,284
|
|
20231127,145000,216115205,3130,3130,3130,3130,0
|
|
20231127,144900,216115205,3130,3130,3130,3130,0
|
|
20231127,144800,216115205,3130,3135,3135,3130,39
|
|
20231127,144700,215993085,3135,3135,3135,3135,203
|
|
20231127,144600,215356680,3140,3140,3140,3140,0
|
|
20231127,144500,215356680,3140,3140,3140,3140,0
|
|
20231127,144400,215356680,3140,3140,3140,3140,0
|
|
20231127,144300,215356680,3140,3140,3140,3140,0
|
|
20231127,144200,215356680,3140,3140,3140,3140,0
|
|
20231127,144100,215356680,3140,3135,3140,3135,45
|
|
20231127,144000,215215600,3140,3140,3140,3140,910
|
|
20231127,143900,212358200,3140,3140,3140,3140,1
|
|
20231127,143800,212355060,3130,3130,3130,3130,0
|
|
20231127,143700,212355060,3130,3130,3130,3130,0
|
|
20231127,143600,212355060,3130,3130,3130,3130,18
|
|
20231127,143500,212298720,3130,3130,3130,3130,0
|
|
20231127,143400,212298720,3130,3130,3130,3130,0
|
|
20231127,143300,212298720,3130,3130,3130,3130,0
|
|
20231127,143200,212298720,3130,3130,3130,3130,74
|
|
20231127,143100,212067100,3130,3130,3130,3130,100
|
|
20231127,143000,211754100,3130,3130,3130,3130,0
|
|
20231127,142900,211754100,3130,3130,3135,3130,581
|
|
20231127,142800,209934580,3130,3130,3130,3130,24
|
|
20231127,142700,209859460,3130,3130,3130,3130,100
|
|
20231127,142600,209546460,3130,3130,3130,3130,0
|
|
20231127,142500,209546460,3130,3130,3130,3130,16
|
|
20231127,142400,209496380,3130,3125,3130,3125,51
|
|
20231127,142300,209336950,3130,3130,3130,3130,0
|
|
20231127,142200,209336950,3130,3130,3130,3130,11
|
|
20231127,142100,209302520,3130,3130,3130,3130,11
|
|
20231127,142000,209268090,3130,3130,3130,3130,0
|
|
20231127,141900,209268090,3130,3130,3130,3130,11
|
|
20231127,141800,209233660,3130,3130,3130,3130,11
|
|
20231127,141700,209199230,3130,3130,3130,3130,11
|
|
20231127,141600,209164800,3130,3130,3130,3130,0
|
|
20231127,141500,209164800,3130,3130,3130,3130,11
|
|
20231127,141400,209130370,3130,3130,3130,3130,11
|
|
20231127,141300,209095940,3130,3130,3130,3130,11
|
|
20231127,141200,209061510,3130,3125,3130,3125,696
|
|
20231127,141100,206886450,3130,3130,3130,3130,11
|
|
20231127,141000,206852020,3130,3130,3130,3130,11
|
|
20231127,140900,206817590,3130,3130,3130,3130,11
|
|
20231127,140800,206783160,3130,3130,3130,3130,11
|
|
20231127,140700,206748730,3130,3130,3130,3130,11
|
|
20231127,140600,206714300,3130,3130,3130,3130,0
|
|
20231127,140500,206714300,3130,3130,3130,3130,22
|
|
20231127,140400,206645440,3130,3130,3130,3130,0
|
|
20231127,140300,206645440,3130,3130,3130,3130,0
|
|
20231127,140200,206645440,3130,3130,3130,3130,0
|
|
20231127,140100,206645440,3130,3130,3130,3130,0
|
|
20231127,140000,206645440,3130,3130,3130,3130,0
|
|
20231127,135900,206645440,3130,3130,3130,3130,0
|
|
20231127,135800,206645440,3130,3130,3130,3130,2
|
|
20231127,135700,206639180,3130,3130,3130,3130,0
|
|
20231127,135600,206639180,3130,3130,3130,3130,0
|
|
20231127,135500,206639180,3130,3130,3130,3130,28
|
|
20231127,135400,206551540,3130,3130,3130,3130,13
|
|
20231127,135300,206510850,3130,3130,3130,3130,0
|
|
20231127,135200,206510850,3130,3130,3130,3130,0
|
|
20231127,135100,206510850,3130,3130,3130,3130,0
|
|
20231127,135000,206510850,3130,3130,3130,3130,0
|
|
20231127,134900,206510850,3130,3130,3130,3130,1
|
|
20231127,134800,206507720,3125,3125,3125,3125,144
|
|
20231127,134700,206057720,3130,3130,3130,3130,0
|
|
20231127,134600,206057720,3130,3130,3130,3130,28
|
|
20231127,134500,205970080,3130,3130,3130,3130,0
|
|
20231127,134400,205970080,3130,3130,3130,3130,1
|
|
20231127,134300,205966950,3125,3125,3125,3125,0
|
|
20231127,134200,205966950,3125,3125,3125,3125,5
|
|
20231127,134100,205951325,3130,3130,3130,3130,26
|
|
20231127,134000,205869945,3130,3130,3130,3130,0
|
|
20231127,133900,205869945,3130,3130,3130,3130,11
|
|
20231127,133800,205835515,3125,3125,3125,3125,16
|
|
20231127,133700,205785515,3125,3125,3125,3125,26
|
|
20231127,133600,205704265,3125,3125,3125,3125,100
|
|
20231127,133500,205391765,3125,3125,3125,3125,26
|
|
20231127,133400,205310515,3125,3125,3125,3125,0
|
|
20231127,133300,205310515,3125,3125,3125,3125,1
|
|
20231127,133200,205307390,3125,3125,3125,3125,500
|
|
20231127,133100,203744890,3125,3125,3125,3125,26
|
|
20231127,133000,203663640,3125,3125,3125,3125,0
|
|
20231127,132900,203663640,3125,3125,3125,3125,0
|
|
20231127,132800,203663640,3125,3125,3125,3125,0
|
|
20231127,132700,203663640,3125,3125,3125,3125,2
|
|
20231127,132600,203657390,3125,3125,3125,3125,419
|
|
20231127,132500,202348015,3125,3125,3125,3125,26
|
|
20231127,132400,202266765,3125,3125,3125,3125,0
|
|
20231127,132300,202266765,3125,3125,3125,3125,0
|
|
20231127,132200,202266765,3125,3125,3125,3125,0
|
|
20231127,132100,202266765,3125,3125,3125,3125,1
|
|
20231127,132000,202263640,3125,3125,3125,3125,0
|
|
20231127,131900,202263640,3125,3125,3125,3125,0
|
|
20231127,131800,202263640,3125,3125,3125,3125,0
|
|
20231127,131700,202263640,3125,3125,3125,3125,0
|
|
20231127,131600,202263640,3125,3125,3125,3125,1
|
|
20231127,131500,202260515,3120,3120,3120,3120,90
|
|
20231127,131400,201979715,3125,3125,3125,3125,0
|
|
20231127,131300,201979715,3125,3125,3125,3125,0
|
|
20231127,131200,201979715,3125,3120,3125,3120,477
|
|
20231127,131100,200489880,3125,3125,3125,3125,0
|
|
20231127,131000,200489880,3125,3125,3125,3125,0
|
|
20231127,130900,200489880,3125,3125,3125,3125,1
|
|
20231127,130800,200486755,3120,3120,3120,3120,65
|
|
20231127,130700,200283955,3125,3125,3125,3125,0
|
|
20231127,130600,200283955,3125,3125,3125,3125,0
|
|
20231127,130500,200283955,3125,3125,3125,3125,0
|
|
20231127,130400,200283955,3125,3125,3125,3125,50
|
|
20231127,130300,200127705,3125,3125,3125,3125,0
|
|
20231127,130200,200127705,3125,3125,3125,3125,3
|
|
20231127,130100,200118330,3125,3125,3125,3125,0
|
|
20231127,130000,200118330,3125,3125,3125,3125,0
|
|
20231127,125900,200118330,3125,3125,3125,3125,0
|
|
20231127,125800,200118330,3125,3125,3125,3125,0
|
|
20231127,125700,200118330,3125,3125,3125,3125,1
|
|
20231127,125600,200115205,3125,3125,3125,3125,0
|
|
20231127,125500,200115205,3125,3125,3125,3125,1
|
|
20231127,125400,200112080,3110,3110,3110,3110,333
|
|
20231127,125300,199076450,3125,3125,3125,3125,0
|
|
20231127,125200,199076450,3125,3125,3125,3125,0
|
|
20231127,125100,199076450,3125,3125,3125,3125,526
|
|
20231127,125000,197432700,3125,3115,3125,3115,354
|
|
20231127,124900,196328260,3110,3110,3110,3110,2392
|
|
20231127,124800,188889140,3115,3115,3115,3115,410
|
|
20231127,124700,187611990,3115,3115,3115,3115,96
|
|
20231127,124600,187312950,3115,3110,3115,3110,8
|
|
20231127,124500,187288065,3115,3120,3120,3115,49
|
|
20231127,124400,187135425,3120,3120,3120,3120,0
|
|
20231127,124300,187135425,3120,3120,3120,3120,1
|
|
20231127,124200,187132305,3115,3115,3115,3115,0
|
|
20231127,124100,187132305,3115,3110,3115,3110,69
|
|
20231127,124000,186917380,3120,3120,3120,3120,0
|
|
20231127,123900,186917380,3120,3120,3120,3120,0
|
|
20231127,123800,186917380,3120,3120,3120,3120,0
|
|
20231127,123700,186917380,3120,3120,3120,3120,0
|
|
20231127,123600,186917380,3120,3120,3120,3120,11
|
|
20231127,123500,186883060,3115,3115,3115,3115,321
|
|
20231127,123400,185883145,3115,3115,3115,3115,1
|
|
20231127,123300,185880030,3115,3115,3115,3115,4
|
|
20231127,123200,185867570,3120,3120,3120,3120,1
|
|
20231127,123100,185864450,3115,3115,3115,3115,829
|
|
20231127,123000,183282115,3125,3125,3125,3125,0
|
|
20231127,122900,183282115,3125,3125,3125,3125,0
|
|
20231127,122800,183282115,3125,3125,3125,3125,1
|
|
20231127,122700,183278990,3125,3125,3125,3125,0
|
|
20231127,122600,183278990,3125,3125,3125,3125,0
|
|
20231127,122500,183278990,3125,3125,3125,3125,0
|
|
20231127,122400,183278990,3125,3125,3125,3125,0
|
|
20231127,122300,183278990,3125,3125,3125,3125,1
|
|
20231127,122200,183275865,3120,3120,3120,3120,36
|
|
20231127,122100,183163545,3120,3120,3120,3120,0
|
|
20231127,122000,183163545,3120,3120,3120,3120,300
|
|
20231127,121900,182227545,3125,3120,3125,3120,255
|
|
20231127,121800,181430945,3125,3125,3125,3125,26
|
|
20231127,121700,181349695,3125,3125,3125,3125,0
|
|
20231127,121600,181349695,3125,3125,3125,3125,0
|
|
20231127,121500,181349695,3125,3125,3125,3125,0
|
|
20231127,121400,181349695,3125,3125,3125,3125,1
|
|
20231127,121300,181346570,3115,3115,3115,3115,45
|
|
20231127,121200,181206395,3120,3120,3120,3120,365
|
|
20231127,121100,180067595,3120,3120,3120,3120,0
|
|
20231127,121000,180067595,3120,3120,3120,3120,35
|
|
20231127,120900,179958395,3125,3120,3125,3120,590
|
|
20231127,120800,178117590,3120,3120,3120,3115,244
|
|
20231127,120700,177356480,3120,3120,3120,3120,36
|
|
20231127,120600,177244160,3120,3120,3120,3120,21
|
|
20231127,120500,177178640,3120,3120,3120,3120,27
|
|
20231127,120400,177094400,3120,3120,3120,3120,1
|
|
20231127,120300,177091280,3120,3120,3120,3120,0
|
|
20231127,120200,177091280,3120,3120,3120,3120,10
|
|
20231127,120100,177060080,3120,3120,3120,3120,0
|
|
20231127,120000,177060080,3120,3115,3120,3115,718
|
|
20231127,115900,174823505,3120,3120,3120,3120,2
|
|
20231127,115800,174817265,3115,3115,3115,3115,0
|
|
20231127,115700,174817265,3115,3115,3115,3115,1176
|
|
20231127,115600,171154025,3120,3120,3120,3120,26
|
|
20231127,115500,171072905,3120,3120,3120,3120,0
|
|
20231127,115400,171072905,3120,3120,3120,3120,0
|
|
20231127,115300,171072905,3120,3120,3120,3120,41
|
|
20231127,115200,170944985,3120,3120,3120,3120,1
|
|
20231127,115100,170941865,3120,3120,3120,3120,0
|
|
20231127,115000,170941865,3120,3120,3120,3120,0
|
|
20231127,114900,170941865,3120,3120,3120,3120,0
|
|
20231127,114800,170941865,3120,3120,3120,3120,0
|
|
20231127,114700,170941865,3120,3120,3120,3120,0
|
|
20231127,114600,170941865,3120,3115,3120,3115,316
|
|
20231127,114500,169957520,3115,3115,3115,3115,306
|
|
20231127,114400,169004330,3120,3115,3120,3115,2113
|
|
20231127,114300,162422330,3120,3120,3120,3120,855
|
|
20231127,114200,159754730,3130,3130,3130,3130,0
|
|
20231127,114100,159754730,3130,3130,3130,3130,0
|
|
20231127,114000,159754730,3130,3130,3130,3130,26
|
|
20231127,113900,159673350,3130,3130,3130,3130,0
|
|
20231127,113800,159673350,3130,3130,3130,3130,0
|
|
20231127,113700,159673350,3130,3130,3130,3130,0
|
|
20231127,113600,159673350,3130,3125,3130,3125,2
|
|
20231127,113500,159667095,3125,3125,3125,3125,300
|
|
20231127,113400,158729595,3125,3125,3125,3125,0
|
|
20231127,113300,158729595,3125,3125,3125,3125,1
|
|
20231127,113200,158726470,3115,3115,3115,3115,0
|
|
20231127,113100,158726470,3115,3125,3125,3115,6000
|
|
20231127,113000,140018130,3130,3130,3130,3130,0
|
|
20231127,112900,140018130,3130,3130,3130,3130,10
|
|
20231127,112800,139986830,3130,3130,3130,3130,17
|
|
20231127,112700,139933620,3130,3130,3130,3130,14
|
|
20231127,112600,139889800,3130,3130,3130,3130,19
|
|
20231127,112500,139830330,3130,3130,3130,3130,0
|
|
20231127,112400,139830330,3130,3130,3130,3130,0
|
|
20231127,112300,139830330,3130,3130,3130,3130,1
|
|
20231127,112200,139827200,3125,3125,3125,3125,44
|
|
20231127,112100,139689700,3130,3135,3135,3130,80
|
|
20231127,112000,139439295,3130,3130,3130,3130,191
|
|
20231127,111900,138841465,3130,3130,3130,3130,166
|
|
20231127,111800,138321885,3130,3130,3130,3130,0
|
|
20231127,111700,138321885,3130,3130,3130,3130,1
|
|
20231127,111600,138318755,3125,3125,3125,3125,0
|
|
20231127,111500,138318755,3125,3125,3125,3125,5
|
|
20231127,111400,138303130,3120,3120,3125,3120,802
|
|
20231127,111300,135799390,3120,3120,3120,3120,1021
|
|
20231127,111200,132613870,3120,3120,3120,3120,0
|
|
20231127,111100,132613870,3120,3130,3130,3120,2198
|
|
20231127,111000,125750675,3130,3135,3135,3130,1492
|
|
20231127,110900,121080455,3140,3140,3140,3140,5
|
|
20231127,110800,121064755,3140,3140,3140,3140,1
|
|
20231127,110700,121061615,3135,3135,3135,3135,1700
|
|
20231127,110600,115732115,3140,3150,3150,3140,64
|
|
20231127,110500,115531105,3150,3150,3150,3150,2
|
|
20231127,110400,115524805,3150,3150,3150,3140,10
|
|
20231127,110300,115493345,3150,3150,3150,3150,3
|
|
20231127,110200,115483895,3150,3150,3150,3150,0
|
|
20231127,110100,115483895,3150,3145,3150,3145,56
|
|
20231127,110000,115307500,3150,3150,3150,3150,0
|
|
20231127,105900,115307500,3150,3150,3150,3150,0
|
|
20231127,105800,115307500,3150,3150,3150,3150,0
|
|
20231127,105700,115307500,3150,3150,3150,3150,0
|
|
20231127,105600,115307500,3150,3150,3150,3150,0
|
|
20231127,105500,115307500,3150,3150,3150,3150,0
|
|
20231127,105400,115307500,3150,3150,3150,3150,0
|
|
20231127,105300,115307500,3150,3150,3150,3150,0
|
|
20231127,105200,115307500,3150,3150,3150,3150,0
|
|
20231127,105100,115307500,3150,3140,3150,3140,351
|
|
20231127,105000,114205350,3155,3155,3155,3155,0
|
|
20231127,104900,114205350,3155,3155,3155,3155,0
|
|
20231127,104800,114205350,3155,3155,3155,3155,0
|
|
20231127,104700,114205350,3155,3145,3155,3145,220
|
|
20231127,104600,113513440,3145,3145,3145,3145,0
|
|
20231127,104500,113513440,3145,3145,3145,3145,1
|
|
20231127,104400,113510295,3135,3145,3145,3135,2
|
|
20231127,104300,113504015,3135,3135,3140,3135,350
|
|
20231127,104200,112406760,3140,3135,3140,3135,250
|
|
20231127,104100,111622760,3135,3140,3140,3135,110
|
|
20231127,104000,111277860,3145,3140,3145,3140,103
|
|
20231127,103900,110953960,3145,3145,3145,3145,0
|
|
20231127,103800,110953960,3145,3140,3145,3140,51
|
|
20231127,103700,110793815,3140,3135,3140,3135,51
|
|
20231127,103600,110633925,3135,3135,3135,3135,341
|
|
20231127,103500,109564890,3140,3145,3145,3140,69
|
|
20231127,103400,109348135,3145,3145,3145,3145,0
|
|
20231127,103300,109348135,3145,3145,3145,3145,1
|
|
20231127,103200,109344990,3145,3140,3145,3135,301
|
|
20231127,103100,108400835,3145,3140,3145,3140,451
|
|
20231127,103000,106984690,3150,3150,3150,3150,1
|
|
20231127,102900,106981540,3140,3140,3140,3140,400
|
|
20231127,102800,105725540,3150,3150,3150,3150,0
|
|
20231127,102700,105725540,3150,3150,3150,3150,1
|
|
20231127,102600,105722390,3140,3140,3140,3140,0
|
|
20231127,102500,105722390,3140,3140,3140,3140,1746
|
|
20231127,102400,100239950,3140,3145,3145,3140,5917
|
|
20231127,102300,81657340,3160,3145,3160,3145,399
|
|
20231127,102200,80402470,3145,3160,3160,3145,263
|
|
20231127,102100,79574655,3160,3145,3160,3145,119
|
|
20231127,102000,79200190,3160,3160,3160,3160,202
|
|
20231127,101900,78561870,3145,3145,3145,3145,0
|
|
20231127,101800,78561870,3145,3145,3145,3145,0
|
|
20231127,101700,78561870,3145,3145,3145,3145,0
|
|
20231127,101600,78561870,3145,3145,3145,3145,1
|
|
20231127,101500,78558725,3160,3160,3160,3160,0
|
|
20231127,101400,78558725,3160,3155,3160,3155,25
|
|
20231127,101300,78479735,3160,3160,3160,3160,0
|
|
20231127,101200,78479735,3160,3160,3160,3160,0
|
|
20231127,101100,78479735,3160,3160,3160,3160,0
|
|
20231127,101000,78479735,3160,3160,3160,3160,0
|
|
20231127,100900,78479735,3160,3155,3160,3145,178
|
|
20231127,100800,77919895,3160,3145,3160,3145,3
|
|
20231127,100700,77910430,3160,3160,3160,3160,0
|
|
20231127,100600,77910430,3160,3160,3160,3160,0
|
|
20231127,100500,77910430,3160,3160,3160,3145,265
|
|
20231127,100400,77076915,3160,3160,3160,3160,0
|
|
20231127,100300,77076915,3160,3145,3160,3145,10
|
|
20231127,100200,77045450,3160,3160,3160,3160,0
|
|
20231127,100100,77045450,3160,3160,3160,3160,0
|
|
20231127,100000,77045450,3160,3160,3160,3160,1
|
|
20231127,095900,77042290,3150,3150,3150,3150,1000
|
|
20231127,095800,73892290,3165,3150,3165,3150,127
|
|
20231127,095700,73492225,3150,3150,3150,3145,2596
|
|
20231127,095600,65318425,3145,3145,3145,3145,200
|
|
20231127,095500,64689425,3150,3150,3150,3150,1
|
|
20231127,095400,64686275,3150,3150,3150,3150,0
|
|
20231127,095300,64686275,3150,3150,3150,3140,105
|
|
20231127,095200,64356555,3145,3145,3145,3145,300
|
|
20231127,095100,63413055,3150,3145,3150,3145,1332
|
|
20231127,095000,59223910,3150,3150,3150,3150,1
|
|
20231127,094900,59220760,3150,3150,3150,3150,300
|
|
20231127,094800,58275760,3150,3150,3150,3150,0
|
|
20231127,094700,58275760,3150,3150,3150,3145,1987
|
|
20231127,094600,52024990,3155,3150,3155,3150,2
|
|
20231127,094500,52018685,3150,3160,3160,3150,508
|
|
20231127,094400,50418475,3165,3160,3165,3160,256
|
|
20231127,094300,49609510,3160,3155,3160,3155,52
|
|
20231127,094200,49445440,3155,3155,3155,3155,40
|
|
20231127,094100,49319240,3160,3160,3160,3160,1
|
|
20231127,094000,49316080,3160,3160,3160,3160,100
|
|
20231127,093900,49000080,3160,3155,3160,3155,4
|
|
20231127,093800,48987455,3150,3150,3150,3150,305
|
|
20231127,093700,48026705,3160,3160,3160,3160,0
|
|
20231127,093600,48026705,3160,3160,3160,3160,8
|
|
20231127,093500,48001425,3155,3155,3155,3155,4
|
|
20231127,093400,47988805,3150,3155,3155,3150,502
|
|
20231127,093300,46405495,3150,3150,3150,3150,9
|
|
20231127,093200,46377145,3150,3150,3150,3150,550
|
|
20231127,093100,44644645,3150,3150,3150,3150,50
|
|
20231127,093000,44487145,3150,3150,3150,3150,1
|
|
20231127,092900,44483995,3150,3150,3150,3150,1001
|
|
20231127,092800,41330845,3175,3175,3175,3175,0
|
|
20231127,092700,41330845,3175,3175,3175,3175,0
|
|
20231127,092600,41330845,3175,3175,3175,3175,0
|
|
20231127,092500,41330845,3175,3175,3175,3175,0
|
|
20231127,092400,41330845,3175,3175,3175,3175,0
|
|
20231127,092300,41330845,3175,3155,3175,3155,519
|
|
20231127,092200,39693380,3155,3155,3155,3155,0
|
|
20231127,092100,39693380,3155,3155,3155,3145,301
|
|
20231127,092000,38746715,3145,3150,3155,3145,3356
|
|
20231127,091900,28188115,3175,3150,3175,3150,291
|
|
20231127,091800,27271440,3175,3175,3175,3175,0
|
|
20231127,091700,27271440,3175,3175,3175,3175,0
|
|
20231127,091600,27271440,3175,3140,3175,3140,792
|
|
20231127,091500,24780475,3140,3145,3145,3140,5
|
|
20231127,091400,24764755,3145,3150,3150,3145,1890
|
|
20231127,091300,18815540,3155,3155,3155,3155,15
|
|
20231127,091200,18768215,3160,3160,3160,3160,1
|
|
20231127,091100,18765055,3155,3165,3165,3155,101
|
|
20231127,091000,18446390,3155,3155,3155,3155,500
|
|
20231127,090900,16868890,3155,3160,3160,3155,3161
|
|
20231127,090800,6880910,3180,3185,3185,3160,200
|
|
20231127,090700,6248865,3165,3165,3165,3165,0
|
|
20231127,090600,6248865,3165,3165,3165,3165,31
|
|
20231127,090500,6150750,3190,3190,3190,3190,19
|
|
20231127,090400,6090140,3195,3160,3195,3160,502
|
|
20231127,090300,4490450,3160,3160,3160,3160,1
|
|
20231127,090200,4487290,3150,3150,3150,3150,2
|
|
20231127,090100,4480990,3150,3150,3150,3150,1324
|
|
20231127,090000,310390,3165,3185,3185,3165,98
|