677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,201400,237006220,3260,3260,3260,3260,4541
|
|
20231127,201300,237006220,3260,3260,3260,3260,0
|
|
20231127,201200,237006220,3260,3260,3260,3260,0
|
|
20231127,201100,237006220,3260,3260,3260,3260,0
|
|
20231127,201000,237006220,3260,3260,3260,3260,0
|
|
20231127,200900,237006220,3260,3260,3260,3260,0
|
|
20231127,200800,237006220,3260,3260,3260,3260,0
|
|
20231127,200700,237006220,3260,3260,3260,3260,0
|
|
20231127,200600,237006220,3260,3260,3260,3260,0
|
|
20231127,200500,237006220,3260,3260,3260,3260,0
|
|
20231127,200400,237006220,3260,3260,3260,3260,0
|
|
20231127,200300,237006220,3260,3260,3260,3260,0
|
|
20231127,200200,237006220,3260,3260,3260,3260,0
|
|
20231127,200100,237006220,3260,3260,3260,3260,0
|
|
20231127,200000,237006220,3260,3260,3260,3260,0
|
|
20231127,195900,237006220,3260,3260,3260,3260,0
|
|
20231127,195800,237006220,3260,3260,3260,3260,0
|
|
20231127,195700,237006220,3260,3260,3260,3260,0
|
|
20231127,195600,237006220,3260,3260,3260,3260,0
|
|
20231127,195500,237006220,3260,3260,3260,3260,0
|
|
20231127,195400,237006220,3260,3260,3260,3260,0
|
|
20231127,195300,237006220,3260,3260,3260,3260,0
|
|
20231127,195200,237006220,3260,3260,3260,3260,0
|
|
20231127,195100,237006220,3260,3260,3260,3260,0
|
|
20231127,195000,237006220,3260,3260,3260,3260,0
|
|
20231127,194900,237006220,3260,3260,3260,3260,0
|
|
20231127,194800,237006220,3260,3260,3260,3260,0
|
|
20231127,194700,237006220,3260,3260,3260,3260,0
|
|
20231127,194600,237006220,3260,3260,3260,3260,0
|
|
20231127,194500,237006220,3260,3260,3260,3260,0
|
|
20231127,194400,237006220,3260,3260,3260,3260,4541
|
|
20231127,194300,237006220,3260,3260,3260,3260,0
|
|
20231127,194200,237006220,3260,3260,3260,3260,0
|
|
20231127,194100,237006220,3260,3260,3260,3260,0
|
|
20231127,194000,237006220,3260,3260,3260,3260,0
|
|
20231127,193900,237006220,3260,3260,3260,3260,0
|
|
20231127,193800,237006220,3260,3260,3260,3260,0
|
|
20231127,193700,237006220,3260,3260,3260,3260,0
|
|
20231127,193600,237006220,3260,3260,3260,3260,0
|
|
20231127,193500,237006220,3260,3260,3260,3260,0
|
|
20231127,193400,237006220,3260,3260,3260,3260,0
|
|
20231127,193300,237006220,3260,3260,3260,3260,0
|
|
20231127,193200,237006220,3260,3260,3260,3260,0
|
|
20231127,193100,237006220,3260,3260,3260,3260,0
|
|
20231127,193000,237006220,3260,3260,3260,3260,0
|
|
20231127,192900,237006220,3260,3260,3260,3260,0
|
|
20231127,192800,237006220,3260,3260,3260,3260,0
|
|
20231127,192700,237006220,3260,3260,3260,3260,0
|
|
20231127,192600,237006220,3260,3260,3260,3260,0
|
|
20231127,192500,237006220,3260,3260,3260,3260,0
|
|
20231127,192400,237006220,3260,3260,3260,3260,0
|
|
20231127,192300,237006220,3260,3260,3260,3260,0
|
|
20231127,192200,237006220,3260,3260,3260,3260,0
|
|
20231127,192100,237006220,3260,3260,3260,3260,0
|
|
20231127,192000,237006220,3260,3260,3260,3260,0
|
|
20231127,191900,237006220,3260,3260,3260,3260,0
|
|
20231127,191800,237006220,3260,3260,3260,3260,0
|
|
20231127,191700,237006220,3260,3260,3260,3260,0
|
|
20231127,191600,237006220,3260,3260,3260,3260,0
|
|
20231127,191500,237006220,3260,3260,3260,3260,0
|
|
20231127,191400,237006220,3260,3260,3260,3260,4541
|
|
20231127,191300,237006220,3260,3260,3260,3260,0
|
|
20231127,191200,237006220,3260,3260,3260,3260,0
|
|
20231127,191100,237006220,3260,3260,3260,3260,0
|
|
20231127,191000,237006220,3260,3260,3260,3260,0
|
|
20231127,190900,237006220,3260,3260,3260,3260,0
|
|
20231127,190800,237006220,3260,3260,3260,3260,0
|
|
20231127,190700,237006220,3260,3260,3260,3260,0
|
|
20231127,190600,237006220,3260,3260,3260,3260,0
|
|
20231127,190500,237006220,3260,3260,3260,3260,0
|
|
20231127,190400,237006220,3260,3260,3260,3260,0
|
|
20231127,190300,237006220,3260,3260,3260,3260,0
|
|
20231127,190200,237006220,3260,3260,3260,3260,0
|
|
20231127,190100,237006220,3260,3260,3260,3260,0
|
|
20231127,190000,237006220,3260,3260,3260,3260,0
|
|
20231127,185900,237006220,3260,3260,3260,3260,0
|
|
20231127,185800,237006220,3260,3260,3260,3260,0
|
|
20231127,185700,237006220,3260,3260,3260,3260,0
|
|
20231127,185600,237006220,3260,3260,3260,3260,0
|
|
20231127,185500,237006220,3260,3260,3260,3260,0
|
|
20231127,185400,237006220,3260,3260,3260,3260,0
|
|
20231127,185300,237006220,3260,3260,3260,3260,0
|
|
20231127,185200,237006220,3260,3260,3260,3260,0
|
|
20231127,185100,237006220,3260,3260,3260,3260,0
|
|
20231127,185000,237006220,3260,3260,3260,3260,0
|
|
20231127,184900,237006220,3260,3260,3260,3260,0
|
|
20231127,184800,237006220,3260,3260,3260,3260,0
|
|
20231127,184700,237006220,3260,3260,3260,3260,0
|
|
20231127,184600,237006220,3260,3260,3260,3260,0
|
|
20231127,184500,237006220,3260,3260,3260,3260,0
|
|
20231127,184400,237006220,3260,3260,3260,3260,4541
|
|
20231127,184300,237006220,3260,3260,3260,3260,0
|
|
20231127,184200,237006220,3260,3260,3260,3260,0
|
|
20231127,184100,237006220,3260,3260,3260,3260,0
|
|
20231127,184000,237006220,3260,3260,3260,3260,0
|
|
20231127,183900,237006220,3260,3260,3260,3260,0
|
|
20231127,183800,237006220,3260,3260,3260,3260,0
|
|
20231127,183700,237006220,3260,3260,3260,3260,0
|
|
20231127,183600,237006220,3260,3260,3260,3260,0
|
|
20231127,183500,237006220,3260,3260,3260,3260,0
|
|
20231127,183400,237006220,3260,3260,3260,3260,0
|
|
20231127,183300,237006220,3260,3260,3260,3260,0
|
|
20231127,183200,237006220,3260,3260,3260,3260,0
|
|
20231127,183100,237006220,3260,3260,3260,3260,0
|
|
20231127,183000,237006220,3260,3260,3260,3260,0
|
|
20231127,182900,237006220,3260,3260,3260,3260,0
|
|
20231127,182800,237006220,3260,3260,3260,3260,0
|
|
20231127,182700,237006220,3260,3260,3260,3260,0
|
|
20231127,182600,237006220,3260,3260,3260,3260,0
|
|
20231127,182500,237006220,3260,3260,3260,3260,0
|
|
20231127,182400,237006220,3260,3260,3260,3260,0
|
|
20231127,182300,237006220,3260,3260,3260,3260,0
|
|
20231127,182200,237006220,3260,3260,3260,3260,0
|
|
20231127,182100,237006220,3260,3260,3260,3260,0
|
|
20231127,182000,237006220,3260,3260,3260,3260,0
|
|
20231127,181900,237006220,3260,3260,3260,3260,0
|
|
20231127,181800,237006220,3260,3260,3260,3260,0
|
|
20231127,181700,237006220,3260,3260,3260,3260,0
|
|
20231127,181600,237006220,3260,3260,3260,3260,0
|
|
20231127,181500,237006220,3260,3260,3260,3260,0
|
|
20231127,181400,237006220,3260,3260,3260,3260,4541
|
|
20231127,181300,237006220,3260,3260,3260,3260,0
|
|
20231127,181200,237006220,3260,3260,3260,3260,0
|
|
20231127,181100,237006220,3260,3260,3260,3260,0
|
|
20231127,181000,237006220,3260,3260,3260,3260,0
|
|
20231127,180900,237006220,3260,3260,3260,3260,0
|
|
20231127,180800,237006220,3260,3260,3260,3260,0
|
|
20231127,180700,237006220,3260,3260,3260,3260,0
|
|
20231127,180600,237006220,3260,3260,3260,3260,0
|
|
20231127,180500,237006220,3260,3260,3260,3260,0
|
|
20231127,180400,237006220,3260,3260,3260,3260,0
|
|
20231127,180300,237006220,3260,3260,3260,3260,0
|
|
20231127,180200,237006220,3260,3260,3260,3260,0
|
|
20231127,180100,237006220,3260,3260,3260,3260,0
|
|
20231127,180000,237006220,3260,3260,3260,3260,0
|
|
20231127,175900,237006220,3260,3260,3260,3260,0
|
|
20231127,175800,237006220,3260,3260,3260,3260,0
|
|
20231127,175700,237006220,3260,3260,3260,3260,0
|
|
20231127,175600,237006220,3260,3260,3260,3260,0
|
|
20231127,175500,237006220,3260,3260,3260,3260,0
|
|
20231127,175400,237006220,3260,3260,3260,3260,0
|
|
20231127,175300,237006220,3260,3260,3260,3260,0
|
|
20231127,175200,237006220,3260,3260,3260,3260,0
|
|
20231127,175100,237006220,3260,3260,3260,3260,0
|
|
20231127,175000,237006220,3260,3260,3260,3260,0
|
|
20231127,174900,237006220,3260,3260,3260,3260,0
|
|
20231127,174800,237006220,3260,3260,3260,3260,0
|
|
20231127,174700,237006220,3260,3260,3260,3260,0
|
|
20231127,174600,237006220,3260,3260,3260,3260,0
|
|
20231127,174500,237006220,3260,3260,3260,3260,0
|
|
20231127,174400,237006220,3260,3260,3260,3260,4541
|
|
20231127,174300,237006220,3260,3260,3260,3260,0
|
|
20231127,174200,237006220,3260,3260,3260,3260,0
|
|
20231127,174100,237006220,3260,3260,3260,3260,0
|
|
20231127,174000,237006220,3260,3260,3260,3260,0
|
|
20231127,173900,237006220,3260,3260,3260,3260,0
|
|
20231127,173800,237006220,3260,3260,3260,3260,0
|
|
20231127,173700,237006220,3260,3260,3260,3260,0
|
|
20231127,173600,237006220,3260,3260,3260,3260,0
|
|
20231127,173500,237006220,3260,3260,3260,3260,0
|
|
20231127,173400,237006220,3260,3260,3260,3260,0
|
|
20231127,173300,237006220,3260,3260,3260,3260,0
|
|
20231127,173200,237006220,3260,3260,3260,3260,0
|
|
20231127,173100,237006220,3260,3260,3260,3260,0
|
|
20231127,173000,237006220,3260,3260,3260,3260,0
|
|
20231127,172900,237006220,3260,3260,3260,3260,0
|
|
20231127,172800,237006220,3260,3260,3260,3260,0
|
|
20231127,172700,237006220,3260,3260,3260,3260,0
|
|
20231127,172600,237006220,3260,3260,3260,3260,0
|
|
20231127,172500,237006220,3260,3260,3260,3260,0
|
|
20231127,172400,237006220,3260,3260,3260,3260,0
|
|
20231127,172300,237006220,3260,3260,3260,3260,0
|
|
20231127,172200,237006220,3260,3260,3260,3260,0
|
|
20231127,172100,237006220,3260,3260,3260,3260,0
|
|
20231127,172000,237006220,3260,3260,3260,3260,0
|
|
20231127,171900,237006220,3260,3260,3260,3260,0
|
|
20231127,171800,237006220,3260,3260,3260,3260,0
|
|
20231127,171700,237006220,3260,3260,3260,3260,0
|
|
20231127,171600,237006220,3260,3260,3260,3260,0
|
|
20231127,171500,237006220,3260,3260,3260,3260,0
|
|
20231127,171400,237006220,3260,3260,3260,3260,4541
|
|
20231127,171300,237006220,3260,3260,3260,3260,0
|
|
20231127,171200,237006220,3260,3260,3260,3260,0
|
|
20231127,171100,237006220,3260,3260,3260,3260,0
|
|
20231127,171000,237006220,3260,3260,3260,3260,0
|
|
20231127,170900,237006220,3260,3260,3260,3260,0
|
|
20231127,170800,237006220,3260,3260,3260,3260,0
|
|
20231127,170700,237006220,3260,3260,3260,3260,0
|
|
20231127,170600,237006220,3260,3260,3260,3260,0
|
|
20231127,170500,237006220,3260,3260,3260,3260,0
|
|
20231127,170400,237006220,3260,3260,3260,3260,0
|
|
20231127,170300,237006220,3260,3260,3260,3260,0
|
|
20231127,170200,237006220,3260,3260,3260,3260,0
|
|
20231127,170100,237006220,3260,3260,3260,3260,0
|
|
20231127,170000,237006220,3260,3260,3260,3260,0
|
|
20231127,165900,237006220,3260,3260,3260,3260,0
|
|
20231127,165800,237006220,3260,3260,3260,3260,0
|
|
20231127,165700,237006220,3260,3260,3260,3260,0
|
|
20231127,165600,237006220,3260,3260,3260,3260,0
|
|
20231127,165500,237006220,3260,3260,3260,3260,0
|
|
20231127,165400,237006220,3260,3260,3260,3260,0
|
|
20231127,165300,237006220,3260,3260,3260,3260,0
|
|
20231127,165200,237006220,3260,3260,3260,3260,0
|
|
20231127,165100,237006220,3260,3260,3260,3260,0
|
|
20231127,165000,237006220,3260,3260,3260,3260,0
|
|
20231127,164900,237006220,3260,3260,3260,3260,0
|
|
20231127,164800,237006220,3260,3260,3260,3260,0
|
|
20231127,164700,237006220,3260,3260,3260,3260,0
|
|
20231127,164600,237006220,3260,3260,3260,3260,0
|
|
20231127,164500,237006220,3260,3260,3260,3260,0
|
|
20231127,164400,237006220,3260,3260,3260,3260,4541
|
|
20231127,164300,237006220,3260,3260,3260,3260,0
|
|
20231127,164200,237006220,3260,3260,3260,3260,0
|
|
20231127,164100,237006220,3260,3260,3260,3260,0
|
|
20231127,164000,237006220,3260,3260,3260,3260,0
|
|
20231127,163900,237006220,3260,3260,3260,3260,0
|
|
20231127,163800,237006220,3260,3260,3260,3260,0
|
|
20231127,163700,237006220,3260,3260,3260,3260,0
|
|
20231127,163600,237006220,3260,3260,3260,3260,0
|
|
20231127,163500,237006220,3260,3260,3260,3260,0
|
|
20231127,163400,237006220,3260,3260,3260,3260,0
|
|
20231127,163300,237006220,3260,3260,3260,3260,0
|
|
20231127,163200,237006220,3260,3260,3260,3260,0
|
|
20231127,163100,237006220,3260,3260,3260,3260,0
|
|
20231127,163000,237006220,3260,3260,3260,3260,0
|
|
20231127,162900,237006220,3260,3260,3260,3260,0
|
|
20231127,162800,237006220,3260,3260,3260,3260,0
|
|
20231127,162700,237006220,3260,3260,3260,3260,0
|
|
20231127,162600,237006220,3260,3260,3260,3260,0
|
|
20231127,162500,237006220,3260,3260,3260,3260,0
|
|
20231127,162400,237006220,3260,3260,3260,3260,0
|
|
20231127,162300,237006220,3260,3260,3260,3260,0
|
|
20231127,162200,237006220,3260,3260,3260,3260,0
|
|
20231127,162100,237006220,3260,3260,3260,3260,0
|
|
20231127,162000,237006220,3260,3260,3260,3260,0
|
|
20231127,161900,237006220,3260,3260,3260,3260,0
|
|
20231127,161800,237006220,3260,3260,3260,3260,0
|
|
20231127,161700,237006220,3260,3260,3260,3260,0
|
|
20231127,161600,237006220,3260,3260,3260,3260,0
|
|
20231127,161500,237006220,3260,3260,3260,3260,0
|
|
20231127,161400,237006220,3260,3260,3260,3260,4541
|
|
20231127,161300,237006220,3260,3260,3260,3260,0
|
|
20231127,161200,237006220,3260,3260,3260,3260,0
|
|
20231127,161100,237006220,3260,3260,3260,3260,0
|
|
20231127,161000,237006220,3260,3260,3260,3260,0
|
|
20231127,160900,237006220,3260,3260,3260,3260,0
|
|
20231127,160800,237006220,3260,3260,3260,3260,0
|
|
20231127,160700,237006220,3260,3260,3260,3260,0
|
|
20231127,160600,237006220,3260,3260,3260,3260,0
|
|
20231127,160500,237006220,3260,3260,3260,3260,0
|
|
20231127,160400,237006220,3260,3260,3260,3260,0
|
|
20231127,160300,237006220,3260,3260,3260,3260,0
|
|
20231127,160200,237006220,3260,3260,3260,3260,0
|
|
20231127,160100,237006220,3260,3260,3260,3260,0
|
|
20231127,160000,237006220,3260,3260,3260,3260,0
|
|
20231127,155900,237006220,3260,3260,3260,3260,0
|
|
20231127,155800,237006220,3260,3260,3260,3260,0
|
|
20231127,155700,237006220,3260,3260,3260,3260,0
|
|
20231127,155600,237006220,3260,3260,3260,3260,0
|
|
20231127,155500,237006220,3260,3260,3260,3260,0
|
|
20231127,155400,237006220,3260,3260,3260,3260,0
|
|
20231127,155300,237006220,3260,3260,3260,3260,0
|
|
20231127,155200,237006220,3260,3260,3260,3260,0
|
|
20231127,155100,237006220,3260,3260,3260,3260,0
|
|
20231127,155000,237006220,3260,3260,3260,3260,0
|
|
20231127,154900,237006220,3260,3260,3260,3260,0
|
|
20231127,154800,237006220,3260,3260,3260,3260,0
|
|
20231127,154700,237006220,3260,3260,3260,3260,0
|
|
20231127,154600,237006220,3260,3260,3260,3260,0
|
|
20231127,154500,237006220,3260,3260,3260,3260,0
|
|
20231127,154400,237006220,3260,3260,3260,3260,4541
|
|
20231127,154300,237006220,3260,3260,3260,3260,0
|
|
20231127,154200,237006220,3260,3260,3260,3260,0
|
|
20231127,154100,237006220,3260,3260,3260,3260,0
|
|
20231127,154000,237006220,3260,3260,3260,3260,0
|
|
20231127,153900,237006220,3260,3260,3260,3260,0
|
|
20231127,153800,237006220,3260,3260,3260,3260,0
|
|
20231127,153700,237006220,3260,3260,3260,3260,0
|
|
20231127,153600,237006220,3260,3260,3260,3260,0
|
|
20231127,153500,237006220,3260,3260,3260,3260,0
|
|
20231127,153400,237006220,3260,3260,3260,3260,0
|
|
20231127,153300,237006220,3260,3260,3260,3260,0
|
|
20231127,153200,237006220,3260,3260,3260,3260,0
|
|
20231127,153100,237006220,3260,3260,3260,3260,0
|
|
20231127,153000,237006220,3260,3260,3260,3260,4541
|
|
20231127,152900,222202560,3265,3265,3265,3265,0
|
|
20231127,152800,222202560,3265,3265,3265,3265,0
|
|
20231127,152700,222202560,3265,3265,3265,3265,0
|
|
20231127,152600,222202560,3265,3265,3265,3265,0
|
|
20231127,152500,222202560,3265,3265,3265,3265,0
|
|
20231127,152400,222202560,3265,3265,3265,3265,0
|
|
20231127,152300,222202560,3265,3265,3265,3265,0
|
|
20231127,152200,222202560,3265,3265,3265,3265,0
|
|
20231127,152100,222202560,3265,3265,3265,3265,0
|
|
20231127,152000,222202560,3265,3265,3265,3265,0
|
|
20231127,151900,222202560,3265,3280,3280,3265,2658
|
|
20231127,151800,213507645,3290,3290,3290,3290,0
|
|
20231127,151700,213507645,3290,3285,3290,3285,1666
|
|
20231127,151600,208034120,3285,3275,3285,3275,61
|
|
20231127,151500,207834275,3285,3275,3285,3275,28
|
|
20231127,151400,207742465,3285,3280,3285,3275,82
|
|
20231127,151300,207473720,3285,3285,3285,3285,17
|
|
20231127,151200,207417875,3280,3280,3280,3280,58
|
|
20231127,151100,207227635,3290,3290,3290,3290,0
|
|
20231127,151000,207227635,3290,3290,3290,3290,0
|
|
20231127,150900,207227635,3290,3290,3290,3290,3
|
|
20231127,150800,207217765,3290,3290,3290,3290,510
|
|
20231127,150700,205539865,3290,3290,3290,3290,0
|
|
20231127,150600,205539865,3290,3290,3290,3290,0
|
|
20231127,150500,205539865,3290,3290,3290,3290,0
|
|
20231127,150400,205539865,3290,3290,3290,3290,0
|
|
20231127,150300,205539865,3290,3285,3290,3285,390
|
|
20231127,150200,204258685,3280,3280,3280,3280,209
|
|
20231127,150100,203573165,3280,3280,3280,3280,0
|
|
20231127,150000,203573165,3280,3275,3280,3275,128
|
|
20231127,145900,203153955,3275,3275,3275,3275,78
|
|
20231127,145800,202898505,3275,3275,3275,3275,0
|
|
20231127,145700,202898505,3275,3275,3275,3275,450
|
|
20231127,145600,201424755,3280,3280,3280,3280,371
|
|
20231127,145500,200207875,3280,3280,3280,3280,1
|
|
20231127,145400,200204595,3280,3280,3280,3280,134
|
|
20231127,145300,199765075,3285,3285,3285,3285,53
|
|
20231127,145200,199590970,3285,3285,3285,3285,10
|
|
20231127,145100,199558120,3280,3280,3280,3280,0
|
|
20231127,145000,199558120,3280,3280,3280,3280,111
|
|
20231127,144900,199194040,3285,3280,3285,3280,114
|
|
20231127,144800,198820050,3280,3280,3280,3280,0
|
|
20231127,144700,198820050,3280,3280,3280,3280,76
|
|
20231127,144600,198570770,3280,3280,3280,3280,0
|
|
20231127,144500,198570770,3280,3280,3280,3280,50
|
|
20231127,144400,198406770,3280,3280,3280,3280,5
|
|
20231127,144300,198390370,3280,3280,3280,3280,0
|
|
20231127,144200,198390370,3280,3280,3280,3280,0
|
|
20231127,144100,198390370,3280,3280,3280,3280,74
|
|
20231127,144000,198147650,3280,3280,3280,3280,100
|
|
20231127,143900,197819650,3280,3280,3280,3280,0
|
|
20231127,143800,197819650,3280,3280,3280,3280,40
|
|
20231127,143700,197688450,3280,3280,3280,3280,0
|
|
20231127,143600,197688450,3280,3280,3280,3280,130
|
|
20231127,143500,197262050,3280,3280,3280,3280,0
|
|
20231127,143400,197262050,3280,3280,3280,3280,0
|
|
20231127,143300,197262050,3280,3280,3280,3280,0
|
|
20231127,143200,197262050,3280,3280,3280,3280,0
|
|
20231127,143100,197262050,3280,3280,3280,3280,0
|
|
20231127,143000,197262050,3280,3280,3280,3280,100
|
|
20231127,142900,196934050,3280,3270,3280,3270,767
|
|
20231127,142800,194422500,3275,3275,3275,3275,0
|
|
20231127,142700,194422500,3275,3275,3275,3275,14
|
|
20231127,142600,194376650,3270,3270,3270,3270,0
|
|
20231127,142500,194376650,3270,3270,3270,3270,200
|
|
20231127,142400,193722650,3275,3275,3275,3275,0
|
|
20231127,142300,193722650,3275,3275,3275,3275,0
|
|
20231127,142200,193722650,3275,3275,3275,3275,136
|
|
20231127,142100,193277250,3280,3280,3280,3280,4
|
|
20231127,142000,193264130,3275,3275,3275,3275,401
|
|
20231127,141900,191950855,3270,3270,3270,3270,0
|
|
20231127,141800,191950855,3270,3270,3270,3270,0
|
|
20231127,141700,191950855,3270,3270,3270,3270,0
|
|
20231127,141600,191950855,3270,3270,3270,3270,0
|
|
20231127,141500,191950855,3270,3270,3270,3270,176
|
|
20231127,141400,191375335,3275,3275,3275,3275,11
|
|
20231127,141300,191339310,3275,3275,3275,3275,30
|
|
20231127,141200,191241060,3275,3275,3275,3275,0
|
|
20231127,141100,191241060,3275,3275,3275,3275,0
|
|
20231127,141000,191241060,3275,3275,3275,3275,0
|
|
20231127,140900,191241060,3275,3275,3275,3275,4
|
|
20231127,140800,191227960,3275,3275,3275,3275,0
|
|
20231127,140700,191227960,3275,3270,3275,3270,74
|
|
20231127,140600,190985975,3270,3270,3270,3270,0
|
|
20231127,140500,190985975,3270,3270,3270,3270,0
|
|
20231127,140400,190985975,3270,3270,3270,3270,0
|
|
20231127,140300,190985975,3270,3270,3270,3270,0
|
|
20231127,140200,190985975,3270,3270,3270,3270,0
|
|
20231127,140100,190985975,3270,3270,3270,3270,1
|
|
20231127,140000,190982705,3275,3270,3275,3265,366
|
|
20231127,135900,189787540,3275,3275,3275,3275,2
|
|
20231127,135800,189780990,3280,3280,3280,3280,0
|
|
20231127,135700,189780990,3280,3280,3280,3280,0
|
|
20231127,135600,189780990,3280,3280,3280,3280,10
|
|
20231127,135500,189748190,3280,3280,3280,3280,0
|
|
20231127,135400,189748190,3280,3280,3280,3280,290
|
|
20231127,135300,188796990,3275,3275,3275,3275,10
|
|
20231127,135200,188764240,3275,3275,3275,3275,12
|
|
20231127,135100,188724940,3275,3275,3275,3275,30
|
|
20231127,135000,188626690,3275,3275,3275,3275,56
|
|
20231127,134900,188443290,3275,3275,3275,3275,4
|
|
20231127,134800,188430190,3275,3275,3275,3275,10
|
|
20231127,134700,188397440,3275,3270,3275,3270,246
|
|
20231127,134600,187591800,3270,3270,3270,3270,79
|
|
20231127,134500,187333470,3270,3270,3270,3270,0
|
|
20231127,134400,187333470,3270,3270,3270,3270,122
|
|
20231127,134300,186934530,3275,3275,3275,3275,0
|
|
20231127,134200,186934530,3275,3275,3275,3275,1
|
|
20231127,134100,186931255,3275,3275,3275,3275,20
|
|
20231127,134000,186865755,3275,3275,3275,3275,0
|
|
20231127,133900,186865755,3275,3275,3275,3275,0
|
|
20231127,133800,186865755,3275,3275,3275,3275,0
|
|
20231127,133700,186865755,3275,3275,3275,3275,92
|
|
20231127,133600,186564455,3275,3280,3280,3275,90
|
|
20231127,133500,186269655,3280,3280,3280,3280,0
|
|
20231127,133400,186269655,3280,3280,3280,3280,0
|
|
20231127,133300,186269655,3280,3280,3280,3280,0
|
|
20231127,133200,186269655,3280,3280,3280,3280,0
|
|
20231127,133100,186269655,3280,3280,3280,3280,2
|
|
20231127,133000,186263095,3280,3280,3280,3280,0
|
|
20231127,132900,186263095,3280,3280,3280,3280,10
|
|
20231127,132800,186230295,3280,3280,3280,3280,0
|
|
20231127,132700,186230295,3280,3280,3280,3280,0
|
|
20231127,132600,186230295,3280,3280,3280,3280,0
|
|
20231127,132500,186230295,3280,3280,3280,3280,16
|
|
20231127,132400,186177815,3280,3275,3280,3275,44
|
|
20231127,132300,186033615,3275,3275,3275,3275,0
|
|
20231127,132200,186033615,3275,3275,3275,3275,0
|
|
20231127,132100,186033615,3275,3270,3275,3270,490
|
|
20231127,132000,184428915,3275,3275,3275,3275,0
|
|
20231127,131900,184428915,3275,3270,3275,3260,1085
|
|
20231127,131800,180887675,3270,3270,3270,3270,0
|
|
20231127,131700,180887675,3270,3270,3270,3270,0
|
|
20231127,131600,180887675,3270,3270,3270,3270,0
|
|
20231127,131500,180887675,3270,3270,3270,3270,0
|
|
20231127,131400,180887675,3270,3270,3270,3270,0
|
|
20231127,131300,180887675,3270,3275,3275,3270,1863
|
|
20231127,131200,174795120,3275,3275,3275,3275,469
|
|
20231127,131100,173259145,3275,3275,3275,3275,551
|
|
20231127,131000,171454620,3275,3275,3275,3275,0
|
|
20231127,130900,171454620,3275,3275,3275,3275,120
|
|
20231127,130800,171061620,3275,3275,3275,3275,0
|
|
20231127,130700,171061620,3275,3275,3275,3275,0
|
|
20231127,130600,171061620,3275,3275,3275,3275,0
|
|
20231127,130500,171061620,3275,3275,3275,3275,0
|
|
20231127,130400,171061620,3275,3275,3275,3275,0
|
|
20231127,130300,171061620,3275,3275,3275,3275,74
|
|
20231127,130200,170819270,3275,3275,3275,3275,10
|
|
20231127,130100,170786520,3275,3275,3275,3275,100
|
|
20231127,130000,170459020,3285,3285,3285,3285,50
|
|
20231127,125900,170294770,3275,3275,3275,3275,0
|
|
20231127,125800,170294770,3275,3275,3275,3275,0
|
|
20231127,125700,170294770,3275,3280,3280,3275,378
|
|
20231127,125600,169056010,3285,3285,3285,3285,24
|
|
20231127,125500,168977170,3285,3275,3285,3275,80
|
|
20231127,125400,168715150,3275,3275,3275,3275,0
|
|
20231127,125300,168715150,3275,3275,3275,3275,0
|
|
20231127,125200,168715150,3275,3275,3275,3275,0
|
|
20231127,125100,168715150,3275,3275,3275,3275,0
|
|
20231127,125000,168715150,3275,3275,3275,3275,1
|
|
20231127,124900,168711875,3275,3275,3275,3275,5
|
|
20231127,124800,168695500,3275,3280,3280,3275,2000
|
|
20231127,124700,162143775,3280,3290,3290,3280,67
|
|
20231127,124600,161924005,3275,3275,3275,3275,0
|
|
20231127,124500,161924005,3275,3275,3275,3275,0
|
|
20231127,124400,161924005,3275,3275,3275,3275,1
|
|
20231127,124300,161920730,3275,3275,3275,3275,0
|
|
20231127,124200,161920730,3275,3275,3275,3275,0
|
|
20231127,124100,161920730,3275,3275,3275,3275,3044
|
|
20231127,124000,151951630,3270,3270,3270,3270,0
|
|
20231127,123900,151951630,3270,3270,3270,3270,0
|
|
20231127,123800,151951630,3270,3270,3270,3270,0
|
|
20231127,123700,151951630,3270,3285,3285,3270,5000
|
|
20231127,123600,135561245,3290,3300,3300,3290,1784
|
|
20231127,123500,129685030,3300,3300,3300,3300,0
|
|
20231127,123400,129685030,3300,3300,3300,3300,0
|
|
20231127,123300,129685030,3300,3300,3300,3300,2
|
|
20231127,123200,129678430,3300,3300,3300,3300,1
|
|
20231127,123100,129675130,3300,3300,3300,3300,53
|
|
20231127,123000,129500230,3300,3300,3300,3300,0
|
|
20231127,122900,129500230,3300,3300,3300,3300,15
|
|
20231127,122800,129450730,3300,3305,3305,3300,518
|
|
20231127,122700,127738830,3300,3300,3300,3300,1
|
|
20231127,122600,127735530,3305,3305,3305,3305,1
|
|
20231127,122500,127732225,3300,3300,3300,3300,2
|
|
20231127,122400,127725625,3300,3300,3300,3300,60
|
|
20231127,122300,127527625,3300,3300,3300,3300,0
|
|
20231127,122200,127527625,3300,3300,3300,3300,100
|
|
20231127,122100,127197625,3300,3300,3300,3300,0
|
|
20231127,122000,127197625,3300,3300,3300,3300,0
|
|
20231127,121900,127197625,3300,3300,3300,3300,0
|
|
20231127,121800,127197625,3300,3300,3300,3300,0
|
|
20231127,121700,127197625,3300,3300,3300,3300,480
|
|
20231127,121600,125613625,3300,3300,3300,3300,0
|
|
20231127,121500,125613625,3300,3300,3300,3300,0
|
|
20231127,121400,125613625,3300,3300,3300,3300,75
|
|
20231127,121300,125366125,3300,3305,3305,3300,834
|
|
20231127,121200,122609905,3305,3310,3310,3305,41
|
|
20231127,121100,122474200,3315,3315,3315,3315,3
|
|
20231127,121000,122464255,3310,3310,3310,3310,6
|
|
20231127,120900,122444395,3315,3310,3315,3310,7
|
|
20231127,120800,122421220,3310,3310,3310,3310,167
|
|
20231127,120700,121868450,3315,3315,3315,3315,0
|
|
20231127,120600,121868450,3315,3315,3315,3315,0
|
|
20231127,120500,121868450,3315,3315,3315,3315,0
|
|
20231127,120400,121868450,3315,3315,3315,3315,0
|
|
20231127,120300,121868450,3315,3315,3315,3315,0
|
|
20231127,120200,121868450,3315,3310,3315,3310,92
|
|
20231127,120100,121563920,3310,3310,3310,3310,0
|
|
20231127,120000,121563920,3310,3310,3310,3310,1
|
|
20231127,115900,121560610,3305,3305,3305,3305,41
|
|
20231127,115800,121425105,3305,3305,3305,3305,0
|
|
20231127,115700,121425105,3305,3305,3305,3305,28
|
|
20231127,115600,121332565,3305,3305,3305,3305,0
|
|
20231127,115500,121332565,3305,3305,3305,3305,1
|
|
20231127,115400,121329260,3310,3310,3310,3310,1
|
|
20231127,115300,121325950,3310,3310,3310,3310,40
|
|
20231127,115200,121193550,3310,3310,3310,3310,10
|
|
20231127,115100,121160450,3305,3305,3305,3305,0
|
|
20231127,115000,121160450,3305,3305,3305,3305,0
|
|
20231127,114900,121160450,3305,3305,3305,3305,10
|
|
20231127,114800,121127400,3305,3305,3305,3305,0
|
|
20231127,114700,121127400,3305,3305,3305,3305,11
|
|
20231127,114600,121091045,3305,3305,3305,3305,20
|
|
20231127,114500,121024945,3300,3305,3305,3300,8
|
|
20231127,114400,120998535,3305,3305,3305,3305,78
|
|
20231127,114300,120740745,3315,3315,3315,3315,0
|
|
20231127,114200,120740745,3315,3315,3315,3315,14
|
|
20231127,114100,120694335,3315,3310,3315,3310,83
|
|
20231127,114000,120419195,3315,3310,3315,3295,5033
|
|
20231127,113900,103810475,3315,3310,3315,3310,20
|
|
20231127,113800,103744225,3310,3310,3310,3310,463
|
|
20231127,113700,102211695,3310,3310,3310,3310,0
|
|
20231127,113600,102211695,3310,3310,3310,3310,688
|
|
20231127,113500,99934415,3315,3315,3315,3315,0
|
|
20231127,113400,99934415,3315,3315,3315,3315,0
|
|
20231127,113300,99934415,3315,3315,3315,3315,0
|
|
20231127,113200,99934415,3315,3315,3315,3315,0
|
|
20231127,113100,99934415,3315,3315,3315,3315,0
|
|
20231127,113000,99934415,3315,3315,3315,3315,0
|
|
20231127,112900,99934415,3315,3315,3315,3315,10
|
|
20231127,112800,99901265,3315,3315,3315,3315,4
|
|
20231127,112700,99888005,3310,3310,3310,3310,76
|
|
20231127,112600,99636445,3315,3315,3315,3315,514
|
|
20231127,112500,97932535,3315,3315,3315,3315,0
|
|
20231127,112400,97932535,3315,3315,3315,3315,20
|
|
20231127,112300,97866235,3315,3315,3315,3315,0
|
|
20231127,112200,97866235,3315,3315,3315,3315,50
|
|
20231127,112100,97700485,3315,3315,3315,3315,0
|
|
20231127,112000,97700485,3315,3320,3320,3315,718
|
|
20231127,111900,95318415,3315,3315,3315,3315,12
|
|
20231127,111800,95278635,3315,3320,3320,3315,108
|
|
20231127,111700,94920090,3320,3320,3320,3320,1
|
|
20231127,111600,94916770,3315,3315,3315,3315,0
|
|
20231127,111500,94916770,3315,3315,3315,3315,0
|
|
20231127,111400,94916770,3315,3315,3315,3315,30
|
|
20231127,111300,94817320,3315,3310,3315,3310,8
|
|
20231127,111200,94790820,3315,3315,3315,3315,0
|
|
20231127,111100,94790820,3315,3315,3315,3315,111
|
|
20231127,111000,94422855,3315,3315,3315,3315,0
|
|
20231127,110900,94422855,3315,3315,3315,3315,0
|
|
20231127,110800,94422855,3315,3315,3315,3315,0
|
|
20231127,110700,94422855,3315,3315,3315,3315,2593
|
|
20231127,110600,85827060,3320,3315,3320,3315,50
|
|
20231127,110500,85661065,3315,3310,3315,3310,211
|
|
20231127,110400,84961990,3310,3305,3310,3305,82
|
|
20231127,110300,84690975,3325,3325,3325,3325,0
|
|
20231127,110200,84690975,3325,3325,3325,3325,0
|
|
20231127,110100,84690975,3325,3325,3325,3325,1
|
|
20231127,110000,84687650,3300,3300,3300,3300,0
|
|
20231127,105900,84687650,3300,3320,3320,3300,2848
|
|
20231127,105800,75264495,3320,3320,3320,3320,0
|
|
20231127,105700,75264495,3320,3320,3320,3320,6
|
|
20231127,105600,75244575,3320,3320,3320,3320,0
|
|
20231127,105500,75244575,3320,3320,3320,3320,19
|
|
20231127,105400,75181495,3320,3320,3320,3320,100
|
|
20231127,105300,74849495,3320,3320,3320,3320,8
|
|
20231127,105200,74822935,3325,3325,3325,3325,0
|
|
20231127,105100,74822935,3325,3325,3325,3325,199
|
|
20231127,105000,74161260,3325,3325,3325,3325,300
|
|
20231127,104900,73163760,3325,3325,3325,3325,0
|
|
20231127,104800,73163760,3325,3325,3325,3325,0
|
|
20231127,104700,73163760,3325,3325,3325,3325,16
|
|
20231127,104600,73110560,3330,3330,3330,3330,194
|
|
20231127,104500,72464540,3330,3330,3330,3330,3
|
|
20231127,104400,72454550,3330,3330,3330,3330,3
|
|
20231127,104300,72444560,3325,3325,3325,3325,122
|
|
20231127,104200,72038910,3325,3325,3325,3325,0
|
|
20231127,104100,72038910,3325,3325,3325,3325,8
|
|
20231127,104000,72012310,3325,3325,3325,3325,92
|
|
20231127,103900,71706410,3315,3315,3315,3315,0
|
|
20231127,103800,71706410,3315,3315,3315,3315,0
|
|
20231127,103700,71706410,3315,3315,3315,3315,0
|
|
20231127,103600,71706410,3315,3315,3315,3315,37
|
|
20231127,103500,71583755,3320,3320,3320,3320,0
|
|
20231127,103400,71583755,3320,3320,3320,3320,97
|
|
20231127,103300,71261715,3325,3320,3325,3320,15
|
|
20231127,103200,71211860,3320,3315,3320,3315,71
|
|
20231127,103100,70976240,3310,3310,3310,3310,47
|
|
20231127,103000,70820670,3315,3315,3315,3315,40
|
|
20231127,102900,70688070,3310,3315,3315,3310,1099
|
|
20231127,102800,67048545,3315,3315,3315,3315,0
|
|
20231127,102700,67048545,3315,3315,3315,3315,3
|
|
20231127,102600,67038600,3315,3315,3315,3315,0
|
|
20231127,102500,67038600,3315,3315,3315,3315,282
|
|
20231127,102400,66103770,3315,3315,3315,3315,0
|
|
20231127,102300,66103770,3315,3315,3315,3315,471
|
|
20231127,102200,64542405,3315,3315,3315,3315,500
|
|
20231127,102100,62884905,3315,3315,3315,3315,752
|
|
20231127,102000,60392025,3320,3320,3320,3320,742
|
|
20231127,101900,57928585,3320,3320,3320,3320,22
|
|
20231127,101800,57855545,3320,3320,3320,3320,108
|
|
20231127,101700,57496985,3320,3320,3320,3320,0
|
|
20231127,101600,57496985,3320,3320,3320,3320,0
|
|
20231127,101500,57496985,3320,3320,3320,3320,180
|
|
20231127,101400,56899385,3320,3320,3320,3320,0
|
|
20231127,101300,56899385,3320,3320,3320,3320,135
|
|
20231127,101200,56451185,3320,3320,3320,3320,0
|
|
20231127,101100,56451185,3320,3320,3320,3320,0
|
|
20231127,101000,56451185,3320,3325,3325,3320,500
|
|
20231127,100900,54791140,3325,3325,3325,3325,37
|
|
20231127,100800,54668115,3325,3325,3325,3325,1
|
|
20231127,100700,54664790,3330,3330,3330,3330,0
|
|
20231127,100600,54664790,3330,3330,3330,3330,8
|
|
20231127,100500,54638150,3330,3330,3330,3330,286
|
|
20231127,100400,53685770,3325,3325,3325,3325,0
|
|
20231127,100300,53685770,3325,3325,3325,3325,0
|
|
20231127,100200,53685770,3325,3325,3325,3325,0
|
|
20231127,100100,53685770,3325,3325,3325,3325,1
|
|
20231127,100000,53682445,3330,3330,3330,3330,75
|
|
20231127,095900,53432695,3330,3330,3330,3330,30
|
|
20231127,095800,53332795,3330,3330,3330,3330,20
|
|
20231127,095700,53266195,3320,3320,3320,3320,0
|
|
20231127,095600,53266195,3320,3320,3320,3320,0
|
|
20231127,095500,53266195,3320,3320,3320,3320,213
|
|
20231127,095400,52559035,3330,3335,3335,3330,352
|
|
20231127,095300,51386870,3340,3340,3340,3340,500
|
|
20231127,095200,49716870,3330,3325,3330,3325,105
|
|
20231127,095100,49367245,3320,3320,3320,3320,0
|
|
20231127,095000,49367245,3320,3320,3320,3320,596
|
|
20231127,094900,47388525,3325,3335,3335,3325,1382
|
|
20231127,094800,42782420,3335,3335,3335,3335,500
|
|
20231127,094700,41114920,3330,3330,3330,3330,0
|
|
20231127,094600,41114920,3330,3330,3330,3330,300
|
|
20231127,094500,40115920,3325,3325,3325,3325,490
|
|
20231127,094400,38486670,3320,3320,3320,3320,33
|
|
20231127,094300,38377110,3325,3325,3325,3325,102
|
|
20231127,094200,38037960,3320,3320,3320,3320,0
|
|
20231127,094100,38037960,3320,3320,3320,3320,0
|
|
20231127,094000,38037960,3320,3320,3320,3320,0
|
|
20231127,093900,38037960,3320,3320,3320,3320,17
|
|
20231127,093800,37981520,3320,3320,3320,3320,0
|
|
20231127,093700,37981520,3320,3320,3320,3320,34
|
|
20231127,093600,37868640,3320,3325,3325,3315,179
|
|
20231127,093500,37274420,3325,3325,3325,3325,10
|
|
20231127,093400,37241170,3325,3325,3325,3325,1
|
|
20231127,093300,37237845,3310,3320,3320,3310,1000
|
|
20231127,093200,33926105,3325,3325,3325,3325,1
|
|
20231127,093100,33922780,3325,3325,3325,3325,60
|
|
20231127,093000,33723280,3325,3325,3325,3325,0
|
|
20231127,092900,33723280,3325,3325,3325,3325,38
|
|
20231127,092800,33596930,3325,3315,3325,3315,192
|
|
20231127,092700,32960390,3320,3320,3320,3320,23
|
|
20231127,092600,32884030,3315,3320,3320,3315,20
|
|
20231127,092500,32817720,3315,3320,3320,3315,910
|
|
20231127,092400,29798520,3325,3325,3325,3325,100
|
|
20231127,092300,29466020,3325,3325,3325,3325,110
|
|
20231127,092200,29100270,3325,3330,3330,3325,469
|
|
20231127,092100,27539280,3335,3335,3335,3335,34
|
|
20231127,092000,27425890,3335,3335,3335,3335,552
|
|
20231127,091900,25584970,3340,3340,3340,3340,60
|
|
20231127,091800,25384570,3340,3340,3340,3340,150
|
|
20231127,091700,24883570,3335,3335,3335,3335,47
|
|
20231127,091600,24726825,3340,3345,3345,3340,100
|
|
20231127,091500,24392770,3345,3340,3345,3340,31
|
|
20231127,091400,24289180,3340,3340,3340,3340,1
|
|
20231127,091300,24285840,3345,3340,3345,3340,151
|
|
20231127,091200,23781245,3345,3340,3345,3340,995
|
|
20231127,091100,20456640,3330,3330,3330,3330,0
|
|
20231127,091000,20456640,3330,3340,3360,3330,331
|
|
20231127,090900,19347965,3345,3345,3345,3345,200
|
|
20231127,090800,18678965,3345,3345,3345,3345,0
|
|
20231127,090700,18678965,3345,3325,3345,3325,1660
|
|
20231127,090600,13149930,3320,3320,3320,3320,85
|
|
20231127,090500,12867730,3325,3325,3330,3325,41
|
|
20231127,090400,12731400,3320,3320,3320,3320,262
|
|
20231127,090300,11861560,3330,3345,3345,3330,30
|
|
20231127,090200,11761225,3345,3340,3345,3340,80
|
|
20231127,090100,11493960,3325,3355,3355,3325,49
|
|
20231127,090000,11330845,3325,3320,3420,3320,3371
|