683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,202000,364452595,4060,4060,4060,4060,239
|
|
20231127,201900,364452595,4060,4060,4060,4060,0
|
|
20231127,201800,364452595,4060,4060,4060,4060,0
|
|
20231127,201700,364452595,4060,4060,4060,4060,0
|
|
20231127,201600,364452595,4060,4060,4060,4060,0
|
|
20231127,201500,364452595,4060,4060,4060,4060,0
|
|
20231127,201400,364452595,4060,4060,4060,4060,0
|
|
20231127,201300,364452595,4060,4060,4060,4060,0
|
|
20231127,201200,364452595,4060,4060,4060,4060,0
|
|
20231127,201100,364452595,4060,4060,4060,4060,0
|
|
20231127,201000,364452595,4060,4060,4060,4060,0
|
|
20231127,200900,364452595,4060,4060,4060,4060,0
|
|
20231127,200800,364452595,4060,4060,4060,4060,0
|
|
20231127,200700,364452595,4060,4060,4060,4060,0
|
|
20231127,200600,364452595,4060,4060,4060,4060,0
|
|
20231127,200500,364452595,4060,4060,4060,4060,0
|
|
20231127,200400,364452595,4060,4060,4060,4060,0
|
|
20231127,200300,364452595,4060,4060,4060,4060,0
|
|
20231127,200200,364452595,4060,4060,4060,4060,0
|
|
20231127,200100,364452595,4060,4060,4060,4060,0
|
|
20231127,200000,364452595,4060,4060,4060,4060,0
|
|
20231127,195900,364452595,4060,4060,4060,4060,0
|
|
20231127,195800,364452595,4060,4060,4060,4060,0
|
|
20231127,195700,364452595,4060,4060,4060,4060,0
|
|
20231127,195600,364452595,4060,4060,4060,4060,0
|
|
20231127,195500,364452595,4060,4060,4060,4060,0
|
|
20231127,195400,364452595,4060,4060,4060,4060,0
|
|
20231127,195300,364452595,4060,4060,4060,4060,0
|
|
20231127,195200,364452595,4060,4060,4060,4060,0
|
|
20231127,195100,364452595,4060,4060,4060,4060,0
|
|
20231127,195000,364452595,4060,4060,4060,4060,239
|
|
20231127,194900,364452595,4060,4060,4060,4060,0
|
|
20231127,194800,364452595,4060,4060,4060,4060,0
|
|
20231127,194700,364452595,4060,4060,4060,4060,0
|
|
20231127,194600,364452595,4060,4060,4060,4060,0
|
|
20231127,194500,364452595,4060,4060,4060,4060,0
|
|
20231127,194400,364452595,4060,4060,4060,4060,0
|
|
20231127,194300,364452595,4060,4060,4060,4060,0
|
|
20231127,194200,364452595,4060,4060,4060,4060,0
|
|
20231127,194100,364452595,4060,4060,4060,4060,0
|
|
20231127,194000,364452595,4060,4060,4060,4060,0
|
|
20231127,193900,364452595,4060,4060,4060,4060,0
|
|
20231127,193800,364452595,4060,4060,4060,4060,0
|
|
20231127,193700,364452595,4060,4060,4060,4060,0
|
|
20231127,193600,364452595,4060,4060,4060,4060,0
|
|
20231127,193500,364452595,4060,4060,4060,4060,0
|
|
20231127,193400,364452595,4060,4060,4060,4060,0
|
|
20231127,193300,364452595,4060,4060,4060,4060,0
|
|
20231127,193200,364452595,4060,4060,4060,4060,0
|
|
20231127,193100,364452595,4060,4060,4060,4060,0
|
|
20231127,193000,364452595,4060,4060,4060,4060,0
|
|
20231127,192900,364452595,4060,4060,4060,4060,0
|
|
20231127,192800,364452595,4060,4060,4060,4060,0
|
|
20231127,192700,364452595,4060,4060,4060,4060,0
|
|
20231127,192600,364452595,4060,4060,4060,4060,0
|
|
20231127,192500,364452595,4060,4060,4060,4060,0
|
|
20231127,192400,364452595,4060,4060,4060,4060,0
|
|
20231127,192300,364452595,4060,4060,4060,4060,0
|
|
20231127,192200,364452595,4060,4060,4060,4060,0
|
|
20231127,192100,364452595,4060,4060,4060,4060,0
|
|
20231127,192000,364452595,4060,4060,4060,4060,239
|
|
20231127,191900,364452595,4060,4060,4060,4060,0
|
|
20231127,191800,364452595,4060,4060,4060,4060,0
|
|
20231127,191700,364452595,4060,4060,4060,4060,0
|
|
20231127,191600,364452595,4060,4060,4060,4060,0
|
|
20231127,191500,364452595,4060,4060,4060,4060,0
|
|
20231127,191400,364452595,4060,4060,4060,4060,0
|
|
20231127,191300,364452595,4060,4060,4060,4060,0
|
|
20231127,191200,364452595,4060,4060,4060,4060,0
|
|
20231127,191100,364452595,4060,4060,4060,4060,0
|
|
20231127,191000,364452595,4060,4060,4060,4060,0
|
|
20231127,190900,364452595,4060,4060,4060,4060,0
|
|
20231127,190800,364452595,4060,4060,4060,4060,0
|
|
20231127,190700,364452595,4060,4060,4060,4060,0
|
|
20231127,190600,364452595,4060,4060,4060,4060,0
|
|
20231127,190500,364452595,4060,4060,4060,4060,0
|
|
20231127,190400,364452595,4060,4060,4060,4060,0
|
|
20231127,190300,364452595,4060,4060,4060,4060,0
|
|
20231127,190200,364452595,4060,4060,4060,4060,0
|
|
20231127,190100,364452595,4060,4060,4060,4060,0
|
|
20231127,190000,364452595,4060,4060,4060,4060,0
|
|
20231127,185900,364452595,4060,4060,4060,4060,0
|
|
20231127,185800,364452595,4060,4060,4060,4060,0
|
|
20231127,185700,364452595,4060,4060,4060,4060,0
|
|
20231127,185600,364452595,4060,4060,4060,4060,0
|
|
20231127,185500,364452595,4060,4060,4060,4060,0
|
|
20231127,185400,364452595,4060,4060,4060,4060,0
|
|
20231127,185300,364452595,4060,4060,4060,4060,0
|
|
20231127,185200,364452595,4060,4060,4060,4060,0
|
|
20231127,185100,364452595,4060,4060,4060,4060,0
|
|
20231127,185000,364452595,4060,4060,4060,4060,239
|
|
20231127,184900,364452595,4060,4060,4060,4060,0
|
|
20231127,184800,364452595,4060,4060,4060,4060,0
|
|
20231127,184700,364452595,4060,4060,4060,4060,0
|
|
20231127,184600,364452595,4060,4060,4060,4060,0
|
|
20231127,184500,364452595,4060,4060,4060,4060,0
|
|
20231127,184400,364452595,4060,4060,4060,4060,0
|
|
20231127,184300,364452595,4060,4060,4060,4060,0
|
|
20231127,184200,364452595,4060,4060,4060,4060,0
|
|
20231127,184100,364452595,4060,4060,4060,4060,0
|
|
20231127,184000,364452595,4060,4060,4060,4060,0
|
|
20231127,183900,364452595,4060,4060,4060,4060,0
|
|
20231127,183800,364452595,4060,4060,4060,4060,0
|
|
20231127,183700,364452595,4060,4060,4060,4060,0
|
|
20231127,183600,364452595,4060,4060,4060,4060,0
|
|
20231127,183500,364452595,4060,4060,4060,4060,0
|
|
20231127,183400,364452595,4060,4060,4060,4060,0
|
|
20231127,183300,364452595,4060,4060,4060,4060,0
|
|
20231127,183200,364452595,4060,4060,4060,4060,0
|
|
20231127,183100,364452595,4060,4060,4060,4060,0
|
|
20231127,183000,364452595,4060,4060,4060,4060,0
|
|
20231127,182900,364452595,4060,4060,4060,4060,0
|
|
20231127,182800,364452595,4060,4060,4060,4060,0
|
|
20231127,182700,364452595,4060,4060,4060,4060,0
|
|
20231127,182600,364452595,4060,4060,4060,4060,0
|
|
20231127,182500,364452595,4060,4060,4060,4060,0
|
|
20231127,182400,364452595,4060,4060,4060,4060,0
|
|
20231127,182300,364452595,4060,4060,4060,4060,0
|
|
20231127,182200,364452595,4060,4060,4060,4060,0
|
|
20231127,182100,364452595,4060,4060,4060,4060,0
|
|
20231127,182000,364452595,4060,4060,4060,4060,239
|
|
20231127,181900,364452595,4060,4060,4060,4060,0
|
|
20231127,181800,364452595,4060,4060,4060,4060,0
|
|
20231127,181700,364452595,4060,4060,4060,4060,0
|
|
20231127,181600,364452595,4060,4060,4060,4060,0
|
|
20231127,181500,364452595,4060,4060,4060,4060,0
|
|
20231127,181400,364452595,4060,4060,4060,4060,0
|
|
20231127,181300,364452595,4060,4060,4060,4060,0
|
|
20231127,181200,364452595,4060,4060,4060,4060,0
|
|
20231127,181100,364452595,4060,4060,4060,4060,0
|
|
20231127,181000,364452595,4060,4060,4060,4060,0
|
|
20231127,180900,364452595,4060,4060,4060,4060,0
|
|
20231127,180800,364452595,4060,4060,4060,4060,0
|
|
20231127,180700,364452595,4060,4060,4060,4060,0
|
|
20231127,180600,364452595,4060,4060,4060,4060,0
|
|
20231127,180500,364452595,4060,4060,4060,4060,0
|
|
20231127,180400,364452595,4060,4060,4060,4060,0
|
|
20231127,180300,364452595,4060,4060,4060,4060,0
|
|
20231127,180200,364452595,4060,4060,4060,4060,0
|
|
20231127,180100,364452595,4060,4060,4060,4060,0
|
|
20231127,180000,364452595,4060,4060,4060,4060,0
|
|
20231127,175900,364452595,4060,4060,4060,4060,0
|
|
20231127,175800,364452595,4060,4060,4060,4060,0
|
|
20231127,175700,364452595,4060,4060,4060,4060,0
|
|
20231127,175600,364452595,4060,4060,4060,4060,0
|
|
20231127,175500,364452595,4060,4060,4060,4060,0
|
|
20231127,175400,364452595,4060,4060,4060,4060,0
|
|
20231127,175300,364452595,4060,4060,4060,4060,0
|
|
20231127,175200,364452595,4060,4060,4060,4060,0
|
|
20231127,175100,364452595,4060,4060,4060,4060,0
|
|
20231127,175000,364452595,4060,4060,4060,4060,239
|
|
20231127,174900,364452595,4060,4060,4060,4060,0
|
|
20231127,174800,364452595,4060,4060,4060,4060,0
|
|
20231127,174700,364452595,4060,4060,4060,4060,0
|
|
20231127,174600,364452595,4060,4060,4060,4060,0
|
|
20231127,174500,364452595,4060,4060,4060,4060,0
|
|
20231127,174400,364452595,4060,4060,4060,4060,0
|
|
20231127,174300,364452595,4060,4060,4060,4060,0
|
|
20231127,174200,364452595,4060,4060,4060,4060,0
|
|
20231127,174100,364452595,4060,4060,4060,4060,0
|
|
20231127,174000,364452595,4060,4060,4060,4060,0
|
|
20231127,173900,364452595,4060,4060,4060,4060,0
|
|
20231127,173800,364452595,4060,4060,4060,4060,0
|
|
20231127,173700,364452595,4060,4060,4060,4060,0
|
|
20231127,173600,364452595,4060,4060,4060,4060,0
|
|
20231127,173500,364452595,4060,4060,4060,4060,0
|
|
20231127,173400,364452595,4060,4060,4060,4060,0
|
|
20231127,173300,364452595,4060,4060,4060,4060,0
|
|
20231127,173200,364452595,4060,4060,4060,4060,0
|
|
20231127,173100,364452595,4060,4060,4060,4060,0
|
|
20231127,173000,364452595,4060,4060,4060,4060,0
|
|
20231127,172900,364452595,4060,4060,4060,4060,0
|
|
20231127,172800,364452595,4060,4060,4060,4060,0
|
|
20231127,172700,364452595,4060,4060,4060,4060,0
|
|
20231127,172600,364452595,4060,4060,4060,4060,0
|
|
20231127,172500,364452595,4060,4060,4060,4060,0
|
|
20231127,172400,364452595,4060,4060,4060,4060,0
|
|
20231127,172300,364452595,4060,4060,4060,4060,0
|
|
20231127,172200,364452595,4060,4060,4060,4060,0
|
|
20231127,172100,364452595,4060,4060,4060,4060,0
|
|
20231127,172000,364452595,4060,4060,4060,4060,239
|
|
20231127,171900,364452595,4060,4060,4060,4060,0
|
|
20231127,171800,364452595,4060,4060,4060,4060,0
|
|
20231127,171700,364452595,4060,4060,4060,4060,0
|
|
20231127,171600,364452595,4060,4060,4060,4060,0
|
|
20231127,171500,364452595,4060,4060,4060,4060,0
|
|
20231127,171400,364452595,4060,4060,4060,4060,0
|
|
20231127,171300,364452595,4060,4060,4060,4060,0
|
|
20231127,171200,364452595,4060,4060,4060,4060,0
|
|
20231127,171100,364452595,4060,4060,4060,4060,0
|
|
20231127,171000,364452595,4060,4060,4060,4060,0
|
|
20231127,170900,364452595,4060,4060,4060,4060,0
|
|
20231127,170800,364452595,4060,4060,4060,4060,0
|
|
20231127,170700,364452595,4060,4060,4060,4060,0
|
|
20231127,170600,364452595,4060,4060,4060,4060,0
|
|
20231127,170500,364452595,4060,4060,4060,4060,0
|
|
20231127,170400,364452595,4060,4060,4060,4060,0
|
|
20231127,170300,364452595,4060,4060,4060,4060,0
|
|
20231127,170200,364452595,4060,4060,4060,4060,0
|
|
20231127,170100,364452595,4060,4060,4060,4060,0
|
|
20231127,170000,364452595,4060,4060,4060,4060,0
|
|
20231127,165900,364452595,4060,4060,4060,4060,0
|
|
20231127,165800,364452595,4060,4060,4060,4060,0
|
|
20231127,165700,364452595,4060,4060,4060,4060,0
|
|
20231127,165600,364452595,4060,4060,4060,4060,0
|
|
20231127,165500,364452595,4060,4060,4060,4060,0
|
|
20231127,165400,364452595,4060,4060,4060,4060,0
|
|
20231127,165300,364452595,4060,4060,4060,4060,0
|
|
20231127,165200,364452595,4060,4060,4060,4060,0
|
|
20231127,165100,364452595,4060,4060,4060,4060,0
|
|
20231127,165000,364452595,4060,4060,4060,4060,239
|
|
20231127,164900,364452595,4060,4060,4060,4060,0
|
|
20231127,164800,364452595,4060,4060,4060,4060,0
|
|
20231127,164700,364452595,4060,4060,4060,4060,0
|
|
20231127,164600,364452595,4060,4060,4060,4060,0
|
|
20231127,164500,364452595,4060,4060,4060,4060,0
|
|
20231127,164400,364452595,4060,4060,4060,4060,0
|
|
20231127,164300,364452595,4060,4060,4060,4060,0
|
|
20231127,164200,364452595,4060,4060,4060,4060,0
|
|
20231127,164100,364452595,4060,4060,4060,4060,0
|
|
20231127,164000,364452595,4060,4060,4060,4060,0
|
|
20231127,163900,364452595,4060,4060,4060,4060,0
|
|
20231127,163800,364452595,4060,4060,4060,4060,0
|
|
20231127,163700,364452595,4060,4060,4060,4060,0
|
|
20231127,163600,364452595,4060,4060,4060,4060,0
|
|
20231127,163500,364452595,4060,4060,4060,4060,0
|
|
20231127,163400,364452595,4060,4060,4060,4060,0
|
|
20231127,163300,364452595,4060,4060,4060,4060,0
|
|
20231127,163200,364452595,4060,4060,4060,4060,0
|
|
20231127,163100,364452595,4060,4060,4060,4060,0
|
|
20231127,163000,364452595,4060,4060,4060,4060,0
|
|
20231127,162900,364452595,4060,4060,4060,4060,0
|
|
20231127,162800,364452595,4060,4060,4060,4060,0
|
|
20231127,162700,364452595,4060,4060,4060,4060,0
|
|
20231127,162600,364452595,4060,4060,4060,4060,0
|
|
20231127,162500,364452595,4060,4060,4060,4060,0
|
|
20231127,162400,364452595,4060,4060,4060,4060,0
|
|
20231127,162300,364452595,4060,4060,4060,4060,0
|
|
20231127,162200,364452595,4060,4060,4060,4060,0
|
|
20231127,162100,364452595,4060,4060,4060,4060,0
|
|
20231127,162000,364452595,4060,4060,4060,4060,239
|
|
20231127,161900,364452595,4060,4060,4060,4060,0
|
|
20231127,161800,364452595,4060,4060,4060,4060,0
|
|
20231127,161700,364452595,4060,4060,4060,4060,0
|
|
20231127,161600,364452595,4060,4060,4060,4060,0
|
|
20231127,161500,364452595,4060,4060,4060,4060,0
|
|
20231127,161400,364452595,4060,4060,4060,4060,0
|
|
20231127,161300,364452595,4060,4060,4060,4060,0
|
|
20231127,161200,364452595,4060,4060,4060,4060,0
|
|
20231127,161100,364452595,4060,4060,4060,4060,0
|
|
20231127,161000,364452595,4060,4060,4060,4060,0
|
|
20231127,160900,364452595,4060,4060,4060,4060,0
|
|
20231127,160800,364452595,4060,4060,4060,4060,0
|
|
20231127,160700,364452595,4060,4060,4060,4060,0
|
|
20231127,160600,364452595,4060,4060,4060,4060,0
|
|
20231127,160500,364452595,4060,4060,4060,4060,0
|
|
20231127,160400,364452595,4060,4060,4060,4060,0
|
|
20231127,160300,364452595,4060,4060,4060,4060,0
|
|
20231127,160200,364452595,4060,4060,4060,4060,0
|
|
20231127,160100,364452595,4060,4060,4060,4060,0
|
|
20231127,160000,364452595,4060,4060,4060,4060,0
|
|
20231127,155900,364452595,4060,4060,4060,4060,0
|
|
20231127,155800,364452595,4060,4060,4060,4060,0
|
|
20231127,155700,364452595,4060,4060,4060,4060,0
|
|
20231127,155600,364452595,4060,4060,4060,4060,0
|
|
20231127,155500,364452595,4060,4060,4060,4060,0
|
|
20231127,155400,364452595,4060,4060,4060,4060,0
|
|
20231127,155300,364452595,4060,4060,4060,4060,0
|
|
20231127,155200,364452595,4060,4060,4060,4060,0
|
|
20231127,155100,364452595,4060,4060,4060,4060,0
|
|
20231127,155000,364452595,4060,4060,4060,4060,239
|
|
20231127,154900,364452595,4060,4060,4060,4060,0
|
|
20231127,154800,364452595,4060,4060,4060,4060,0
|
|
20231127,154700,364452595,4060,4060,4060,4060,0
|
|
20231127,154600,364452595,4060,4060,4060,4060,0
|
|
20231127,154500,364452595,4060,4060,4060,4060,0
|
|
20231127,154400,364452595,4060,4060,4060,4060,0
|
|
20231127,154300,364452595,4060,4060,4060,4060,0
|
|
20231127,154200,364452595,4060,4060,4060,4060,0
|
|
20231127,154100,364452595,4060,4060,4060,4060,0
|
|
20231127,154000,364452595,4060,4060,4060,4060,0
|
|
20231127,153900,364452595,4060,4060,4060,4060,0
|
|
20231127,153800,364452595,4060,4060,4060,4060,0
|
|
20231127,153700,364452595,4060,4060,4060,4060,0
|
|
20231127,153600,364452595,4060,4060,4060,4060,0
|
|
20231127,153500,364452595,4060,4060,4060,4060,0
|
|
20231127,153400,364452595,4060,4060,4060,4060,0
|
|
20231127,153300,364452595,4060,4060,4060,4060,0
|
|
20231127,153200,364452595,4060,4060,4060,4060,0
|
|
20231127,153100,364452595,4060,4060,4060,4060,0
|
|
20231127,153000,364452595,4060,4060,4060,4060,239
|
|
20231127,152900,363482255,4050,4050,4050,4050,0
|
|
20231127,152800,363482255,4050,4050,4050,4050,0
|
|
20231127,152700,363482255,4050,4050,4050,4050,0
|
|
20231127,152600,363482255,4050,4050,4050,4050,0
|
|
20231127,152500,363482255,4050,4050,4050,4050,0
|
|
20231127,152400,363482255,4050,4050,4050,4050,0
|
|
20231127,152300,363482255,4050,4050,4050,4050,0
|
|
20231127,152200,363482255,4050,4050,4050,4050,0
|
|
20231127,152100,363482255,4050,4050,4050,4050,0
|
|
20231127,152000,363482255,4050,4050,4050,4050,0
|
|
20231127,151900,363482255,4050,4060,4060,4050,10
|
|
20231127,151800,363441685,4060,4060,4065,4060,1339
|
|
20231127,151700,358005260,4065,4065,4065,4065,0
|
|
20231127,151600,358005260,4065,4065,4065,4065,639
|
|
20231127,151500,355407725,4065,4090,4090,4065,2
|
|
20231127,151400,355399570,4090,4090,4090,4090,1
|
|
20231127,151300,355395480,4090,4075,4090,4065,1501
|
|
20231127,151200,349278530,4070,4070,4070,4070,163
|
|
20231127,151100,348615120,4070,4065,4070,4065,1318
|
|
20231127,151000,343250950,4070,4070,4070,4070,0
|
|
20231127,150900,343250950,4070,4070,4070,4070,0
|
|
20231127,150800,343250950,4070,4070,4070,4070,9
|
|
20231127,150700,343214320,4060,4060,4060,4060,0
|
|
20231127,150600,343214320,4060,4060,4060,4060,199
|
|
20231127,150500,342406380,4060,4060,4060,4060,20
|
|
20231127,150400,342325180,4070,4060,4070,4060,265
|
|
20231127,150300,341249270,4060,4060,4060,4060,0
|
|
20231127,150200,341249270,4060,4060,4060,4060,0
|
|
20231127,150100,341249270,4060,4060,4060,4060,861
|
|
20231127,150000,337753610,4070,4070,4070,4070,0
|
|
20231127,145900,337753610,4070,4070,4070,4070,0
|
|
20231127,145800,337753610,4070,4070,4070,4070,1
|
|
20231127,145700,337749540,4070,4070,4070,4070,0
|
|
20231127,145600,337749540,4070,4070,4070,4070,0
|
|
20231127,145500,337749540,4070,4070,4070,4070,0
|
|
20231127,145400,337749540,4070,4070,4070,4070,0
|
|
20231127,145300,337749540,4070,4070,4070,4070,0
|
|
20231127,145200,337749540,4070,4065,4070,4065,25
|
|
20231127,145100,337647900,4065,4065,4065,4065,0
|
|
20231127,145000,337647900,4065,4065,4065,4065,0
|
|
20231127,144900,337647900,4065,4065,4065,4065,4
|
|
20231127,144800,337631640,4060,4060,4060,4060,0
|
|
20231127,144700,337631640,4060,4060,4060,4060,0
|
|
20231127,144600,337631640,4060,4060,4060,4060,0
|
|
20231127,144500,337631640,4060,4060,4060,4060,0
|
|
20231127,144400,337631640,4060,4060,4060,4060,7
|
|
20231127,144300,337603220,4060,4060,4060,4060,0
|
|
20231127,144200,337603220,4060,4060,4060,4060,53
|
|
20231127,144100,337388040,4060,4060,4060,4060,20
|
|
20231127,144000,337306840,4060,4060,4060,4060,0
|
|
20231127,143900,337306840,4060,4060,4060,4060,13
|
|
20231127,143800,337254060,4055,4055,4055,4055,0
|
|
20231127,143700,337254060,4055,4055,4055,4055,100
|
|
20231127,143600,336848560,4050,4050,4050,4050,0
|
|
20231127,143500,336848560,4050,4050,4050,4050,0
|
|
20231127,143400,336848560,4050,4050,4050,4050,0
|
|
20231127,143300,336848560,4050,4050,4050,4050,400
|
|
20231127,143200,335228560,4060,4060,4060,4060,0
|
|
20231127,143100,335228560,4060,4060,4060,4060,7
|
|
20231127,143000,335200140,4060,4060,4060,4060,0
|
|
20231127,142900,335200140,4060,4060,4060,4060,0
|
|
20231127,142800,335200140,4060,4070,4070,4060,10
|
|
20231127,142700,335159530,4055,4055,4055,4055,0
|
|
20231127,142600,335159530,4055,4055,4055,4055,0
|
|
20231127,142500,335159530,4055,4055,4055,4055,60
|
|
20231127,142400,334916230,4070,4070,4070,4070,0
|
|
20231127,142300,334916230,4070,4070,4070,4070,0
|
|
20231127,142200,334916230,4070,4070,4070,4070,0
|
|
20231127,142100,334916230,4070,4070,4070,4070,0
|
|
20231127,142000,334916230,4070,4070,4070,4070,0
|
|
20231127,141900,334916230,4070,4055,4070,4055,401
|
|
20231127,141800,333290160,4070,4070,4070,4070,0
|
|
20231127,141700,333290160,4070,4070,4070,4070,0
|
|
20231127,141600,333290160,4070,4070,4070,4070,1
|
|
20231127,141500,333286090,4055,4055,4055,4055,0
|
|
20231127,141400,333286090,4055,4055,4055,4055,0
|
|
20231127,141300,333286090,4055,4070,4070,4055,2
|
|
20231127,141200,333277965,4070,4070,4070,4070,0
|
|
20231127,141100,333277965,4070,4070,4070,4070,0
|
|
20231127,141000,333277965,4070,4070,4070,4070,0
|
|
20231127,140900,333277965,4070,4070,4070,4070,0
|
|
20231127,140800,333277965,4070,4070,4070,4070,0
|
|
20231127,140700,333277965,4070,4070,4070,4070,0
|
|
20231127,140600,333277965,4070,4070,4070,4070,1
|
|
20231127,140500,333273895,4055,4055,4055,4055,0
|
|
20231127,140400,333273895,4055,4055,4055,4055,300
|
|
20231127,140300,332057395,4070,4070,4070,4070,0
|
|
20231127,140200,332057395,4070,4070,4070,4070,0
|
|
20231127,140100,332057395,4070,4070,4070,4070,1
|
|
20231127,140000,332053325,4070,4070,4070,4070,0
|
|
20231127,135900,332053325,4070,4070,4070,4070,10
|
|
20231127,135800,332012625,4070,4070,4070,4070,41
|
|
20231127,135700,331845755,4070,4070,4070,4070,1
|
|
20231127,135600,331841685,4065,4065,4065,4065,78
|
|
20231127,135500,331524615,4065,4065,4065,4065,0
|
|
20231127,135400,331524615,4065,4065,4065,4065,0
|
|
20231127,135300,331524615,4065,4065,4065,4065,12
|
|
20231127,135200,331475835,4070,4070,4070,4070,0
|
|
20231127,135100,331475835,4070,4070,4070,4070,0
|
|
20231127,135000,331475835,4070,4070,4070,4070,0
|
|
20231127,134900,331475835,4070,4060,4070,4060,51
|
|
20231127,134800,331268765,4055,4070,4070,4055,2
|
|
20231127,134700,331260640,4070,4070,4070,4070,1
|
|
20231127,134600,331256570,4055,4060,4070,4050,8
|
|
20231127,134500,331224115,4070,4055,4070,4055,78
|
|
20231127,134400,330907350,4050,4050,4050,4050,0
|
|
20231127,134300,330907350,4050,4050,4050,4050,1
|
|
20231127,134200,330903300,4050,4050,4050,4050,0
|
|
20231127,134100,330903300,4050,4050,4050,4050,0
|
|
20231127,134000,330903300,4050,4050,4050,4050,0
|
|
20231127,133900,330903300,4050,4050,4050,4050,0
|
|
20231127,133800,330903300,4050,4050,4050,4050,0
|
|
20231127,133700,330903300,4050,4050,4050,4050,0
|
|
20231127,133600,330903300,4050,4050,4050,4050,501
|
|
20231127,133500,328874250,4050,4060,4060,4050,3
|
|
20231127,133400,328862080,4060,4060,4060,4060,1
|
|
20231127,133300,328858020,4050,4050,4050,4050,0
|
|
20231127,133200,328858020,4050,4060,4060,4050,3
|
|
20231127,133100,328845850,4060,4060,4060,4060,1
|
|
20231127,133000,328841790,4050,4050,4050,4050,0
|
|
20231127,132900,328841790,4050,4060,4060,4050,2
|
|
20231127,132800,328833680,4060,4060,4060,4060,13
|
|
20231127,132700,328780900,4060,4060,4060,4060,1
|
|
20231127,132600,328776840,4060,4060,4060,4060,1
|
|
20231127,132500,328772780,4060,4060,4060,4060,0
|
|
20231127,132400,328772780,4060,4060,4060,4060,0
|
|
20231127,132300,328772780,4060,4060,4060,4060,0
|
|
20231127,132200,328772780,4060,4060,4060,4060,0
|
|
20231127,132100,328772780,4060,4060,4060,4060,1
|
|
20231127,132000,328768720,4050,4050,4050,4050,74
|
|
20231127,131900,328469020,4055,4065,4065,4055,156
|
|
20231127,131800,327836340,4065,4065,4065,4065,100
|
|
20231127,131700,327429840,4065,4065,4065,4065,0
|
|
20231127,131600,327429840,4065,4065,4065,4065,539
|
|
20231127,131500,325238805,4065,4065,4065,4065,1
|
|
20231127,131400,325234740,4055,4055,4055,4055,3
|
|
20231127,131300,325222575,4055,4055,4055,4055,0
|
|
20231127,131200,325222575,4055,4055,4055,4055,1
|
|
20231127,131100,325218520,4050,4050,4050,4050,0
|
|
20231127,131000,325218520,4050,4055,4055,4050,2
|
|
20231127,130900,325210415,4055,4055,4055,4055,0
|
|
20231127,130800,325210415,4055,4055,4055,4055,100
|
|
20231127,130700,324804915,4065,4065,4065,4065,1
|
|
20231127,130600,324800850,4055,4055,4055,4055,10
|
|
20231127,130500,324760300,4065,4060,4065,4060,15
|
|
20231127,130400,324699375,4065,4065,4065,4065,1
|
|
20231127,130300,324695310,4065,4055,4065,4055,61
|
|
20231127,130200,324447820,4055,4055,4055,4050,63
|
|
20231127,130100,324192605,4050,4055,4055,4050,76
|
|
20231127,130000,323884800,4055,4055,4055,4055,19
|
|
20231127,125900,323807755,4050,4050,4050,4050,0
|
|
20231127,125800,323807755,4050,4050,4050,4050,0
|
|
20231127,125700,323807755,4050,4050,4050,4050,600
|
|
20231127,125600,321377755,4050,4050,4050,4050,0
|
|
20231127,125500,321377755,4050,4050,4050,4050,1142
|
|
20231127,125400,316752655,4055,4055,4055,4055,0
|
|
20231127,125300,316752655,4055,4055,4055,4055,0
|
|
20231127,125200,316752655,4055,4055,4055,4055,5
|
|
20231127,125100,316732380,4055,4055,4055,4055,0
|
|
20231127,125000,316732380,4055,4055,4055,4055,100
|
|
20231127,124900,316326880,4055,4055,4055,4055,0
|
|
20231127,124800,316326880,4055,4055,4055,4055,3
|
|
20231127,124700,316314715,4055,4055,4055,4055,20
|
|
20231127,124600,316233615,4050,4050,4050,4050,100
|
|
20231127,124500,315828615,4050,4050,4050,4050,10
|
|
20231127,124400,315788115,4050,4050,4050,4050,5
|
|
20231127,124300,315767865,4050,4050,4050,4050,1000
|
|
20231127,124200,311717865,4050,4050,4050,4050,25
|
|
20231127,124100,311616615,4055,4055,4055,4055,0
|
|
20231127,124000,311616615,4055,4055,4055,4055,0
|
|
20231127,123900,311616615,4055,4055,4055,4055,0
|
|
20231127,123800,311616615,4055,4055,4055,4055,10
|
|
20231127,123700,311576065,4055,4055,4055,4055,0
|
|
20231127,123600,311576065,4055,4055,4055,4055,101
|
|
20231127,123500,311166510,4050,4050,4050,4050,130
|
|
20231127,123400,310640010,4050,4050,4050,4050,345
|
|
20231127,123300,309242760,4055,4055,4055,4055,307
|
|
20231127,123200,307997875,4055,4055,4055,4055,100
|
|
20231127,123100,307592375,4070,4070,4070,4070,0
|
|
20231127,123000,307592375,4070,4070,4070,4070,0
|
|
20231127,122900,307592375,4070,4070,4070,4070,0
|
|
20231127,122800,307592375,4070,4070,4070,4070,0
|
|
20231127,122700,307592375,4070,4070,4070,4070,0
|
|
20231127,122600,307592375,4070,4070,4070,4070,0
|
|
20231127,122500,307592375,4070,4070,4070,4070,1
|
|
20231127,122400,307588305,4070,4070,4070,4070,0
|
|
20231127,122300,307588305,4070,4070,4070,4070,70
|
|
20231127,122200,307303405,4070,4070,4070,4070,0
|
|
20231127,122100,307303405,4070,4070,4070,4070,0
|
|
20231127,122000,307303405,4070,4070,4070,4070,0
|
|
20231127,121900,307303405,4070,4070,4070,4070,50
|
|
20231127,121800,307099905,4070,4070,4070,4070,1
|
|
20231127,121700,307095835,4060,4060,4060,4060,1
|
|
20231127,121600,307091775,4070,4070,4070,4070,0
|
|
20231127,121500,307091775,4070,4070,4070,4070,0
|
|
20231127,121400,307091775,4070,4070,4070,4070,0
|
|
20231127,121300,307091775,4070,4070,4070,4070,1
|
|
20231127,121200,307087705,4070,4070,4070,4070,1
|
|
20231127,121100,307083635,4055,4055,4055,4055,0
|
|
20231127,121000,307083635,4055,4055,4055,4055,0
|
|
20231127,120900,307083635,4055,4055,4055,4055,0
|
|
20231127,120800,307083635,4055,4055,4055,4055,1
|
|
20231127,120700,307079580,4070,4070,4070,4070,11
|
|
20231127,120600,307034810,4055,4055,4055,4055,0
|
|
20231127,120500,307034810,4055,4055,4055,4055,0
|
|
20231127,120400,307034810,4055,4055,4055,4055,0
|
|
20231127,120300,307034810,4055,4055,4055,4055,1
|
|
20231127,120200,307030755,4075,4075,4075,4075,3
|
|
20231127,120100,307018530,4075,4060,4075,4060,6
|
|
20231127,120000,306994155,4055,4055,4055,4055,0
|
|
20231127,115900,306994155,4055,4055,4055,4055,0
|
|
20231127,115800,306994155,4055,4055,4055,4055,0
|
|
20231127,115700,306994155,4055,4055,4055,4055,0
|
|
20231127,115600,306994155,4055,4055,4055,4055,0
|
|
20231127,115500,306994155,4055,4055,4055,4055,724
|
|
20231127,115400,304058335,4060,4060,4060,4060,1701
|
|
20231127,115300,297152275,4065,4065,4065,4065,0
|
|
20231127,115200,297152275,4065,4070,4070,4065,1383
|
|
20231127,115100,291528225,4070,4080,4080,4070,1280
|
|
20231127,115000,286306955,4080,4080,4080,4080,1
|
|
20231127,114900,286302875,4090,4090,4090,4090,0
|
|
20231127,114800,286302875,4090,4090,4090,4090,0
|
|
20231127,114700,286302875,4090,4090,4090,4090,1
|
|
20231127,114600,286298785,4090,4090,4090,4090,0
|
|
20231127,114500,286298785,4090,4090,4090,4090,0
|
|
20231127,114400,286298785,4090,4090,4090,4090,0
|
|
20231127,114300,286298785,4090,4090,4090,4090,0
|
|
20231127,114200,286298785,4090,4090,4090,4090,0
|
|
20231127,114100,286298785,4090,4085,4090,4085,2
|
|
20231127,114000,286290610,4080,4080,4080,4080,0
|
|
20231127,113900,286290610,4080,4080,4080,4080,0
|
|
20231127,113800,286290610,4080,4080,4080,4080,1
|
|
20231127,113700,286286530,4080,4090,4090,4080,22
|
|
20231127,113600,286196560,4090,4085,4090,4085,10
|
|
20231127,113500,286155705,4090,4090,4090,4090,0
|
|
20231127,113400,286155705,4090,4090,4090,4090,1
|
|
20231127,113300,286151615,4080,4080,4080,4080,0
|
|
20231127,113200,286151615,4080,4080,4080,4080,0
|
|
20231127,113100,286151615,4080,4080,4080,4080,0
|
|
20231127,113000,286151615,4080,4080,4080,4080,4
|
|
20231127,112900,286135295,4080,4080,4080,4080,90
|
|
20231127,112800,285768095,4090,4080,4090,4075,24
|
|
20231127,112700,285670160,4075,4075,4075,4075,0
|
|
20231127,112600,285670160,4075,4075,4075,4075,1
|
|
20231127,112500,285666085,4075,4075,4075,4075,0
|
|
20231127,112400,285666085,4075,4075,4075,4075,43
|
|
20231127,112300,285490860,4080,4075,4080,4075,43
|
|
20231127,112200,285315630,4080,4075,4080,4075,24
|
|
20231127,112100,285217720,4075,4085,4085,4075,1130
|
|
20231127,112000,280602000,4085,4090,4090,4085,118
|
|
20231127,111900,280119400,4090,4090,4090,4090,14
|
|
20231127,111800,280062140,4090,4090,4090,4090,0
|
|
20231127,111700,280062140,4090,4090,4090,4090,0
|
|
20231127,111600,280062140,4090,4090,4090,4090,1
|
|
20231127,111500,280058050,4090,4090,4090,4090,10
|
|
20231127,111400,280017150,4090,4090,4090,4090,0
|
|
20231127,111300,280017150,4090,4090,4090,4090,7
|
|
20231127,111200,279988520,4090,4090,4090,4090,4
|
|
20231127,111100,279972160,4095,4090,4095,4090,108
|
|
20231127,111000,279530405,4095,4090,4095,4090,17
|
|
20231127,110900,279460835,4095,4085,4095,4085,6
|
|
20231127,110800,279436285,4085,4085,4085,4085,313
|
|
20231127,110700,278157680,4095,4090,4095,4090,70
|
|
20231127,110600,277871260,4085,4085,4085,4085,0
|
|
20231127,110500,277871260,4085,4085,4085,4085,0
|
|
20231127,110400,277871260,4085,4085,4085,4085,8
|
|
20231127,110300,277838580,4085,4085,4085,4085,7
|
|
20231127,110200,277809985,4085,4090,4090,4085,208
|
|
20231127,110100,276959280,4090,4090,4090,4090,0
|
|
20231127,110000,276959280,4090,4090,4090,4090,2
|
|
20231127,105900,276951100,4090,4095,4095,4090,21
|
|
20231127,105800,276865110,4095,4095,4095,4095,2
|
|
20231127,105700,276856920,4095,4100,4100,4095,69
|
|
20231127,105600,276574030,4100,4115,4115,4100,4
|
|
20231127,105500,276557615,4115,4115,4115,4115,1
|
|
20231127,105400,276553500,4115,4115,4115,4115,100
|
|
20231127,105300,276142000,4100,4120,4120,4100,3
|
|
20231127,105200,276129665,4115,4105,4115,4105,29
|
|
20231127,105100,276010380,4105,4115,4115,4105,85
|
|
20231127,105000,275661135,4130,4130,4130,4130,0
|
|
20231127,104900,275661135,4130,4130,4130,4130,0
|
|
20231127,104800,275661135,4130,4130,4130,4130,1104
|
|
20231127,104700,271101615,4130,4105,4130,4105,4445
|
|
20231127,104600,252763725,4105,4105,4110,4105,170
|
|
20231127,104500,252065500,4105,4085,4105,4085,593
|
|
20231127,104400,249635120,4085,4085,4085,4080,3
|
|
20231127,104300,249622870,4085,4080,4085,4080,130
|
|
20231127,104200,249092420,4085,4080,4085,4080,400
|
|
20231127,104100,247460415,4080,4080,4080,4080,7
|
|
20231127,104000,247431855,4080,4080,4080,4080,33
|
|
20231127,103900,247297215,4075,4075,4075,4075,0
|
|
20231127,103800,247297215,4075,4075,4075,4075,4
|
|
20231127,103700,247280915,4075,4070,4075,4070,17
|
|
20231127,103600,247211650,4060,4080,4080,4060,162
|
|
20231127,103500,246553875,4080,4080,4080,4080,4
|
|
20231127,103400,246537555,4080,4080,4080,4080,0
|
|
20231127,103300,246537555,4080,4085,4085,4080,2594
|
|
20231127,103200,235952990,4085,4085,4085,4085,20
|
|
20231127,103100,235871290,4085,4085,4085,4085,0
|
|
20231127,103000,235871290,4085,4085,4085,4085,3
|
|
20231127,102900,235859035,4090,4090,4090,4090,2
|
|
20231127,102800,235850855,4090,4085,4090,4085,102
|
|
20231127,102700,235434175,4085,4085,4085,4085,217
|
|
20231127,102600,234547730,4080,4080,4080,4080,100
|
|
20231127,102500,234139730,4085,4085,4085,4085,14
|
|
20231127,102400,234082540,4085,4085,4085,4085,77
|
|
20231127,102300,233767995,4090,4085,4090,4085,11
|
|
20231127,102200,233723055,4095,4095,4095,4095,4
|
|
20231127,102100,233706675,4095,4095,4095,4095,500
|
|
20231127,102000,231659175,4095,4095,4095,4095,0
|
|
20231127,101900,231659175,4095,4095,4095,4095,11
|
|
20231127,101800,231614130,4090,4090,4095,4090,108
|
|
20231127,101700,231172405,4090,4080,4090,4080,63
|
|
20231127,101600,230915035,4080,4080,4080,4080,157
|
|
20231127,101500,230274475,4080,4080,4080,4080,1
|
|
20231127,101400,230270395,4080,4075,4080,4060,551
|
|
20231127,101300,228031170,4075,4075,4075,4075,0
|
|
20231127,101200,228031170,4075,4070,4075,4070,128
|
|
20231127,101100,227510110,4070,4065,4070,4065,51
|
|
20231127,101000,227302790,4060,4060,4060,4060,0
|
|
20231127,100900,227302790,4060,4060,4060,4060,20
|
|
20231127,100800,227221590,4060,4060,4060,4060,32
|
|
20231127,100700,227091670,4070,4060,4070,4060,899
|
|
20231127,100600,223441700,4060,4060,4060,4060,110
|
|
20231127,100500,222995100,4060,4060,4060,4060,57
|
|
20231127,100400,222763680,4060,4060,4060,4060,500
|
|
20231127,100300,220733680,4060,4060,4060,4060,40
|
|
20231127,100200,220571280,4060,4065,4065,4060,138
|
|
20231127,100100,220010410,4065,4065,4065,4065,99
|
|
20231127,100000,219607975,4070,4070,4070,4070,1
|
|
20231127,095900,219603905,4070,4070,4070,4070,855
|
|
20231127,095800,216124055,4070,4070,4070,4070,21
|
|
20231127,095700,216038585,4070,4070,4070,4070,20
|
|
20231127,095600,215957185,4070,4070,4070,4070,0
|
|
20231127,095500,215957185,4070,4070,4070,4070,0
|
|
20231127,095400,215957185,4070,4070,4070,4070,0
|
|
20231127,095300,215957185,4070,4070,4070,4070,50
|
|
20231127,095200,215753685,4065,4065,4065,4065,18
|
|
20231127,095100,215680515,4065,4070,4070,4060,106
|
|
20231127,095000,215249630,4070,4080,4080,4070,1000
|
|
20231127,094900,211179190,4080,4085,4085,4080,70
|
|
20231127,094800,210893540,4095,4100,4100,4085,3934
|
|
20231127,094700,194797090,4100,4100,4100,4100,2
|
|
20231127,094600,194788890,4100,4100,4100,4100,98
|
|
20231127,094500,194387090,4100,4120,4120,4100,246
|
|
20231127,094400,193373610,4100,4110,4120,4100,1534
|
|
20231127,094300,187081405,4105,4110,4110,4105,176
|
|
20231127,094200,186358190,4125,4120,4125,4120,80
|
|
20231127,094100,186028285,4125,4125,4125,4125,41
|
|
20231127,094000,185859160,4125,4125,4125,4125,500
|
|
20231127,093900,183796660,4130,4120,4130,4100,864
|
|
20231127,093800,180233970,4110,4095,4120,4095,108
|
|
20231127,093700,179789590,4120,4100,4120,4100,1600
|
|
20231127,093600,173229380,4110,4130,4130,4105,3180
|
|
20231127,093500,160167945,4130,4130,4130,4130,254
|
|
20231127,093400,159118925,4120,4130,4130,4120,65
|
|
20231127,093300,158850925,4135,4140,4140,4130,502
|
|
20231127,093200,156776545,4140,4140,4150,4130,1989
|
|
20231127,093100,148534115,4140,4115,4140,4115,1944
|
|
20231127,093000,140508135,4110,4110,4110,4110,588
|
|
20231127,092900,138091455,4100,4105,4105,4095,1214
|
|
20231127,092800,133114885,4115,4130,4135,4115,3510
|
|
20231127,092700,118640655,4130,4095,4135,4095,5210
|
|
20231127,092600,97144825,4100,4085,4100,4050,1675
|
|
20231127,092500,90293620,4050,4110,4110,4040,5618
|
|
20231127,092400,67493785,4110,4070,4110,4070,7597
|
|
20231127,092300,36501675,4075,4050,4075,4050,446
|
|
20231127,092200,34687195,4050,4075,4075,4050,758
|
|
20231127,092100,31614355,4075,4055,4080,4055,411
|
|
20231127,092000,29943005,4055,4040,4055,4040,403
|
|
20231127,091900,28311900,4045,4025,4045,4020,2076
|
|
20231127,091800,19942710,4025,4020,4025,4020,233
|
|
20231127,091700,19005980,4010,4015,4020,4010,211
|
|
20231127,091600,18158230,4010,4010,4010,4010,158
|
|
20231127,091500,17524650,4010,4010,4010,4010,508
|
|
20231127,091400,15487570,4020,4020,4020,4020,1
|
|
20231127,091300,15483550,4015,4010,4015,4010,108
|
|
20231127,091200,15050270,4010,4010,4010,4010,10
|
|
20231127,091100,15010170,4005,4010,4010,4005,1003
|
|
20231127,091000,10988150,4010,4010,4010,4010,10
|
|
20231127,090900,10948050,4010,4010,4010,4010,0
|
|
20231127,090800,10948050,4010,4010,4010,4010,300
|
|
20231127,090700,9745050,4010,4010,4025,4010,302
|
|
20231127,090600,8532440,4005,4005,4010,4005,753
|
|
20231127,090500,5516055,4000,4000,4000,4000,457
|
|
20231127,090400,3688055,4000,4000,4000,4000,1
|
|
20231127,090300,3684055,4005,4005,4005,4000,540
|
|
20231127,090200,1524000,4000,4000,4000,4000,261
|
|
20231127,090100,480000,4000,4000,4000,4000,76
|
|
20231127,090000,176000,4000,4000,4000,4000,44
|