579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,183600,542941650,8080,8080,8080,8080,1240
|
|
20231127,183500,542941650,8080,8080,8080,8080,0
|
|
20231127,183400,542941650,8080,8080,8080,8080,0
|
|
20231127,183300,542941650,8080,8080,8080,8080,0
|
|
20231127,183200,542941650,8080,8080,8080,8080,0
|
|
20231127,183100,542941650,8080,8080,8080,8080,0
|
|
20231127,183000,542941650,8080,8080,8080,8080,0
|
|
20231127,182900,542941650,8080,8080,8080,8080,0
|
|
20231127,182800,542941650,8080,8080,8080,8080,0
|
|
20231127,182700,542941650,8080,8080,8080,8080,0
|
|
20231127,182600,542941650,8080,8080,8080,8080,0
|
|
20231127,182500,542941650,8080,8080,8080,8080,0
|
|
20231127,182400,542941650,8080,8080,8080,8080,0
|
|
20231127,182300,542941650,8080,8080,8080,8080,0
|
|
20231127,182200,542941650,8080,8080,8080,8080,0
|
|
20231127,182100,542941650,8080,8080,8080,8080,0
|
|
20231127,182000,542941650,8080,8080,8080,8080,0
|
|
20231127,181900,542941650,8080,8080,8080,8080,0
|
|
20231127,181800,542941650,8080,8080,8080,8080,0
|
|
20231127,181700,542941650,8080,8080,8080,8080,0
|
|
20231127,181600,542941650,8080,8080,8080,8080,0
|
|
20231127,181500,542941650,8080,8080,8080,8080,0
|
|
20231127,181400,542941650,8080,8080,8080,8080,0
|
|
20231127,181300,542941650,8080,8080,8080,8080,0
|
|
20231127,181200,542941650,8080,8080,8080,8080,0
|
|
20231127,181100,542941650,8080,8080,8080,8080,0
|
|
20231127,181000,542941650,8080,8080,8080,8080,0
|
|
20231127,180900,542941650,8080,8080,8080,8080,0
|
|
20231127,180800,542941650,8080,8080,8080,8080,0
|
|
20231127,180700,542941650,8080,8080,8080,8080,0
|
|
20231127,180600,542941650,8080,8080,8080,8080,1240
|
|
20231127,180500,542941650,8080,8080,8080,8080,0
|
|
20231127,180400,542941650,8080,8080,8080,8080,0
|
|
20231127,180300,542941650,8080,8080,8080,8080,0
|
|
20231127,180200,542941650,8080,8080,8080,8080,0
|
|
20231127,180100,542941650,8080,8080,8080,8080,0
|
|
20231127,180000,542941650,8080,8080,8080,8080,0
|
|
20231127,175900,542941650,8080,8080,8080,8080,0
|
|
20231127,175800,542941650,8080,8080,8080,8080,0
|
|
20231127,175700,542941650,8080,8080,8080,8080,0
|
|
20231127,175600,542941650,8080,8080,8080,8080,0
|
|
20231127,175500,542941650,8080,8080,8080,8080,0
|
|
20231127,175400,542941650,8080,8080,8080,8080,0
|
|
20231127,175300,542941650,8080,8080,8080,8080,0
|
|
20231127,175200,542941650,8080,8080,8080,8080,0
|
|
20231127,175100,542941650,8080,8080,8080,8080,0
|
|
20231127,175000,542941650,8080,8080,8080,8080,0
|
|
20231127,174900,542941650,8080,8080,8080,8080,0
|
|
20231127,174800,542941650,8080,8080,8080,8080,0
|
|
20231127,174700,542941650,8080,8080,8080,8080,0
|
|
20231127,174600,542941650,8080,8080,8080,8080,0
|
|
20231127,174500,542941650,8080,8080,8080,8080,0
|
|
20231127,174400,542941650,8080,8080,8080,8080,0
|
|
20231127,174300,542941650,8080,8080,8080,8080,0
|
|
20231127,174200,542941650,8080,8080,8080,8080,0
|
|
20231127,174100,542941650,8080,8080,8080,8080,0
|
|
20231127,174000,542941650,8080,8080,8080,8080,0
|
|
20231127,173900,542941650,8080,8080,8080,8080,0
|
|
20231127,173800,542941650,8080,8080,8080,8080,0
|
|
20231127,173700,542941650,8080,8080,8080,8080,0
|
|
20231127,173600,542941650,8080,8080,8080,8080,1240
|
|
20231127,173500,542941650,8080,8080,8080,8080,0
|
|
20231127,173400,542941650,8080,8080,8080,8080,0
|
|
20231127,173300,542941650,8080,8080,8080,8080,0
|
|
20231127,173200,542941650,8080,8080,8080,8080,0
|
|
20231127,173100,542941650,8080,8080,8080,8080,0
|
|
20231127,173000,542941650,8080,8080,8080,8080,0
|
|
20231127,172900,542941650,8080,8080,8080,8080,0
|
|
20231127,172800,542941650,8080,8080,8080,8080,0
|
|
20231127,172700,542941650,8080,8080,8080,8080,0
|
|
20231127,172600,542941650,8080,8080,8080,8080,0
|
|
20231127,172500,542941650,8080,8080,8080,8080,0
|
|
20231127,172400,542941650,8080,8080,8080,8080,0
|
|
20231127,172300,542941650,8080,8080,8080,8080,0
|
|
20231127,172200,542941650,8080,8080,8080,8080,0
|
|
20231127,172100,542941650,8080,8080,8080,8080,0
|
|
20231127,172000,542941650,8080,8080,8080,8080,0
|
|
20231127,171900,542941650,8080,8080,8080,8080,0
|
|
20231127,171800,542941650,8080,8080,8080,8080,0
|
|
20231127,171700,542941650,8080,8080,8080,8080,0
|
|
20231127,171600,542941650,8080,8080,8080,8080,0
|
|
20231127,171500,542941650,8080,8080,8080,8080,0
|
|
20231127,171400,542941650,8080,8080,8080,8080,0
|
|
20231127,171300,542941650,8080,8080,8080,8080,0
|
|
20231127,171200,542941650,8080,8080,8080,8080,0
|
|
20231127,171100,542941650,8080,8080,8080,8080,0
|
|
20231127,171000,542941650,8080,8080,8080,8080,0
|
|
20231127,170900,542941650,8080,8080,8080,8080,0
|
|
20231127,170800,542941650,8080,8080,8080,8080,0
|
|
20231127,170700,542941650,8080,8080,8080,8080,0
|
|
20231127,170600,542941650,8080,8080,8080,8080,1240
|
|
20231127,170500,542941650,8080,8080,8080,8080,0
|
|
20231127,170400,542941650,8080,8080,8080,8080,0
|
|
20231127,170300,542941650,8080,8080,8080,8080,0
|
|
20231127,170200,542941650,8080,8080,8080,8080,0
|
|
20231127,170100,542941650,8080,8080,8080,8080,0
|
|
20231127,170000,542941650,8080,8080,8080,8080,0
|
|
20231127,165900,542941650,8080,8080,8080,8080,0
|
|
20231127,165800,542941650,8080,8080,8080,8080,0
|
|
20231127,165700,542941650,8080,8080,8080,8080,0
|
|
20231127,165600,542941650,8080,8080,8080,8080,0
|
|
20231127,165500,542941650,8080,8080,8080,8080,0
|
|
20231127,165400,542941650,8080,8080,8080,8080,0
|
|
20231127,165300,542941650,8080,8080,8080,8080,0
|
|
20231127,165200,542941650,8080,8080,8080,8080,0
|
|
20231127,165100,542941650,8080,8080,8080,8080,0
|
|
20231127,165000,542941650,8080,8080,8080,8080,0
|
|
20231127,164900,542941650,8080,8080,8080,8080,0
|
|
20231127,164800,542941650,8080,8080,8080,8080,0
|
|
20231127,164700,542941650,8080,8080,8080,8080,0
|
|
20231127,164600,542941650,8080,8080,8080,8080,0
|
|
20231127,164500,542941650,8080,8080,8080,8080,0
|
|
20231127,164400,542941650,8080,8080,8080,8080,0
|
|
20231127,164300,542941650,8080,8080,8080,8080,0
|
|
20231127,164200,542941650,8080,8080,8080,8080,0
|
|
20231127,164100,542941650,8080,8080,8080,8080,0
|
|
20231127,164000,542941650,8080,8080,8080,8080,0
|
|
20231127,163900,542941650,8080,8080,8080,8080,0
|
|
20231127,163800,542941650,8080,8080,8080,8080,0
|
|
20231127,163700,542941650,8080,8080,8080,8080,0
|
|
20231127,163600,542941650,8080,8080,8080,8080,1240
|
|
20231127,163500,542941650,8080,8080,8080,8080,0
|
|
20231127,163400,542941650,8080,8080,8080,8080,0
|
|
20231127,163300,542941650,8080,8080,8080,8080,0
|
|
20231127,163200,542941650,8080,8080,8080,8080,0
|
|
20231127,163100,542941650,8080,8080,8080,8080,0
|
|
20231127,163000,542941650,8080,8080,8080,8080,0
|
|
20231127,162900,542941650,8080,8080,8080,8080,0
|
|
20231127,162800,542941650,8080,8080,8080,8080,0
|
|
20231127,162700,542941650,8080,8080,8080,8080,0
|
|
20231127,162600,542941650,8080,8080,8080,8080,0
|
|
20231127,162500,542941650,8080,8080,8080,8080,0
|
|
20231127,162400,542941650,8080,8080,8080,8080,0
|
|
20231127,162300,542941650,8080,8080,8080,8080,0
|
|
20231127,162200,542941650,8080,8080,8080,8080,0
|
|
20231127,162100,542941650,8080,8080,8080,8080,0
|
|
20231127,162000,542941650,8080,8080,8080,8080,0
|
|
20231127,161900,542941650,8080,8080,8080,8080,0
|
|
20231127,161800,542941650,8080,8080,8080,8080,0
|
|
20231127,161700,542941650,8080,8080,8080,8080,0
|
|
20231127,161600,542941650,8080,8080,8080,8080,0
|
|
20231127,161500,542941650,8080,8080,8080,8080,0
|
|
20231127,161400,542941650,8080,8080,8080,8080,0
|
|
20231127,161300,542941650,8080,8080,8080,8080,0
|
|
20231127,161200,542941650,8080,8080,8080,8080,0
|
|
20231127,161100,542941650,8080,8080,8080,8080,0
|
|
20231127,161000,542941650,8080,8080,8080,8080,0
|
|
20231127,160900,542941650,8080,8080,8080,8080,0
|
|
20231127,160800,542941650,8080,8080,8080,8080,0
|
|
20231127,160700,542941650,8080,8080,8080,8080,0
|
|
20231127,160600,542941650,8080,8080,8080,8080,1240
|
|
20231127,160500,542941650,8080,8080,8080,8080,0
|
|
20231127,160400,542941650,8080,8080,8080,8080,0
|
|
20231127,160300,542941650,8080,8080,8080,8080,0
|
|
20231127,160200,542941650,8080,8080,8080,8080,0
|
|
20231127,160100,542941650,8080,8080,8080,8080,0
|
|
20231127,160000,542941650,8080,8080,8080,8080,0
|
|
20231127,155900,542941650,8080,8080,8080,8080,0
|
|
20231127,155800,542941650,8080,8080,8080,8080,0
|
|
20231127,155700,542941650,8080,8080,8080,8080,0
|
|
20231127,155600,542941650,8080,8080,8080,8080,0
|
|
20231127,155500,542941650,8080,8080,8080,8080,0
|
|
20231127,155400,542941650,8080,8080,8080,8080,0
|
|
20231127,155300,542941650,8080,8080,8080,8080,0
|
|
20231127,155200,542941650,8080,8080,8080,8080,0
|
|
20231127,155100,542941650,8080,8080,8080,8080,0
|
|
20231127,155000,542941650,8080,8080,8080,8080,0
|
|
20231127,154900,542941650,8080,8080,8080,8080,0
|
|
20231127,154800,542941650,8080,8080,8080,8080,0
|
|
20231127,154700,542941650,8080,8080,8080,8080,0
|
|
20231127,154600,542941650,8080,8080,8080,8080,0
|
|
20231127,154500,542941650,8080,8080,8080,8080,0
|
|
20231127,154400,542941650,8080,8080,8080,8080,0
|
|
20231127,154300,542941650,8080,8080,8080,8080,0
|
|
20231127,154200,542941650,8080,8080,8080,8080,0
|
|
20231127,154100,542941650,8080,8080,8080,8080,0
|
|
20231127,154000,542941650,8080,8080,8080,8080,0
|
|
20231127,153900,542941650,8080,8080,8080,8080,0
|
|
20231127,153800,542941650,8080,8080,8080,8080,0
|
|
20231127,153700,542941650,8080,8080,8080,8080,0
|
|
20231127,153600,542941650,8080,8080,8080,8080,1240
|
|
20231127,153500,542941650,8080,8080,8080,8080,0
|
|
20231127,153400,542941650,8080,8080,8080,8080,0
|
|
20231127,153300,542941650,8080,8080,8080,8080,0
|
|
20231127,153200,542941650,8080,8080,8080,8080,0
|
|
20231127,153100,542941650,8080,8080,8080,8080,0
|
|
20231127,153000,542941650,8080,8080,8080,8080,1240
|
|
20231127,152900,532922450,8090,8090,8090,8090,0
|
|
20231127,152800,532922450,8090,8090,8090,8090,0
|
|
20231127,152700,532922450,8090,8090,8090,8090,0
|
|
20231127,152600,532922450,8090,8090,8090,8090,0
|
|
20231127,152500,532922450,8090,8090,8090,8090,0
|
|
20231127,152400,532922450,8090,8090,8090,8090,0
|
|
20231127,152300,532922450,8090,8090,8090,8090,0
|
|
20231127,152200,532922450,8090,8090,8090,8090,0
|
|
20231127,152100,532922450,8090,8090,8090,8090,0
|
|
20231127,152000,532922450,8090,8090,8090,8090,0
|
|
20231127,151900,532922450,8090,8080,8090,8080,336
|
|
20231127,151800,530207520,8070,8070,8080,8070,162
|
|
20231127,151700,528899680,8090,8090,8090,8090,2
|
|
20231127,151600,528883500,8090,8090,8090,8090,4
|
|
20231127,151500,528851140,8080,8080,8080,8080,212
|
|
20231127,151400,527138180,8080,8090,8090,8080,108
|
|
20231127,151300,526265510,8080,8080,8090,8080,408
|
|
20231127,151200,522968850,8070,8080,8080,8070,262
|
|
20231127,151100,520854390,8080,8080,8080,8080,428
|
|
20231127,151000,517396150,8090,8080,8090,8080,602
|
|
20231127,150900,512531960,8070,8070,8070,8070,120
|
|
20231127,150800,511563560,8070,8080,8080,8070,516
|
|
20231127,150700,507394440,8080,8080,8080,8080,5
|
|
20231127,150600,507354040,8070,8080,8080,8070,629
|
|
20231127,150500,502274950,8070,8080,8080,8070,94
|
|
20231127,150400,501515470,8080,8080,8080,8070,1530
|
|
20231127,150300,489159450,8080,8090,8090,8080,330
|
|
20231127,150200,486492050,8090,8080,8090,8080,198
|
|
20231127,150100,484891210,8090,8090,8090,8090,1
|
|
20231127,150000,484883120,8100,8080,8100,8080,79
|
|
20231127,145900,484244760,8100,8100,8100,8100,50
|
|
20231127,145800,483839760,8100,8090,8100,8090,260
|
|
20231127,145700,481736330,8100,8100,8100,8100,0
|
|
20231127,145600,481736330,8100,8090,8100,8090,116
|
|
20231127,145500,480797870,8100,8090,8100,8090,111
|
|
20231127,145400,479899850,8090,8100,8100,8090,52
|
|
20231127,145300,479479150,8090,8090,8090,8090,555
|
|
20231127,145200,474989200,8090,8090,8090,8090,0
|
|
20231127,145100,474989200,8090,8090,8090,8090,0
|
|
20231127,145000,474989200,8090,8090,8090,8090,0
|
|
20231127,144900,474989200,8090,8090,8090,8090,2
|
|
20231127,144800,474973020,8080,8080,8080,8080,254
|
|
20231127,144700,472920700,8070,8070,8070,8070,1
|
|
20231127,144600,472912630,8080,8080,8080,8080,0
|
|
20231127,144500,472912630,8080,8080,8080,8080,0
|
|
20231127,144400,472912630,8080,8080,8080,8080,0
|
|
20231127,144300,472912630,8080,8080,8080,8080,0
|
|
20231127,144200,472912630,8080,8080,8080,8080,246
|
|
20231127,144100,470924950,8080,8080,8080,8080,0
|
|
20231127,144000,470924950,8080,8070,8080,8060,409
|
|
20231127,143900,467625290,8070,8070,8070,8070,1
|
|
20231127,143800,467617220,8080,8080,8080,8080,10
|
|
20231127,143700,467536420,8080,8080,8080,8080,0
|
|
20231127,143600,467536420,8080,8080,8080,8080,50
|
|
20231127,143500,467132420,8080,8080,8080,8080,0
|
|
20231127,143400,467132420,8080,8080,8080,8080,0
|
|
20231127,143300,467132420,8080,8080,8080,8080,135
|
|
20231127,143200,466041620,8080,8080,8080,8080,1
|
|
20231127,143100,466033540,8080,8080,8080,8080,0
|
|
20231127,143000,466033540,8080,8080,8080,8080,0
|
|
20231127,142900,466033540,8080,8080,8080,8080,36
|
|
20231127,142800,465742660,8080,8080,8080,8080,1000
|
|
20231127,142700,457662660,8080,8080,8080,8080,1406
|
|
20231127,142600,446302180,8080,8090,8090,8080,56
|
|
20231127,142500,445849540,8090,8090,8090,8090,95
|
|
20231127,142400,445080990,8090,8080,8090,8080,1241
|
|
20231127,142300,435052710,8080,8080,8080,8080,38
|
|
20231127,142200,434745670,8080,8080,8080,8080,547
|
|
20231127,142100,430325910,8100,8100,8100,8100,0
|
|
20231127,142000,430325910,8100,8100,8100,8100,31
|
|
20231127,141900,430074810,8100,8100,8100,8100,510
|
|
20231127,141800,425943810,8080,8070,8080,8070,1094
|
|
20231127,141700,417114630,8060,8060,8060,8060,438
|
|
20231127,141600,413584350,8060,8060,8060,8060,0
|
|
20231127,141500,413584350,8060,8060,8060,8060,0
|
|
20231127,141400,413584350,8060,8060,8060,8060,2
|
|
20231127,141300,413568230,8060,8060,8060,8050,393
|
|
20231127,141200,410404490,8060,8060,8060,8060,4
|
|
20231127,141100,410372250,8060,8050,8060,8050,31
|
|
20231127,141000,410122690,8050,8050,8050,8050,0
|
|
20231127,140900,410122690,8050,8050,8050,8050,0
|
|
20231127,140800,410122690,8050,8050,8050,8050,0
|
|
20231127,140700,410122690,8050,8050,8050,8050,10
|
|
20231127,140600,410042190,8050,8050,8050,8050,0
|
|
20231127,140500,410042190,8050,8050,8050,8050,9
|
|
20231127,140400,409969740,8050,8050,8050,8050,260
|
|
20231127,140300,407876740,8050,8050,8050,8050,0
|
|
20231127,140200,407876740,8050,8050,8050,8050,299
|
|
20231127,140100,405469790,8050,8050,8050,8050,12
|
|
20231127,140000,405373190,8050,8050,8050,8050,3
|
|
20231127,135900,405349040,8050,8050,8050,8050,2
|
|
20231127,135800,405332940,8050,8050,8050,8050,4
|
|
20231127,135700,405300740,8050,8050,8050,8050,0
|
|
20231127,135600,405300740,8050,8050,8050,8050,6
|
|
20231127,135500,405252440,8050,8050,8050,8050,98
|
|
20231127,135400,404463540,8050,8050,8050,8050,17
|
|
20231127,135300,404326690,8050,8050,8050,8050,22
|
|
20231127,135200,404149590,8050,8050,8050,8050,53
|
|
20231127,135100,403722940,8050,8050,8050,8050,12
|
|
20231127,135000,403626340,8040,8040,8040,8040,0
|
|
20231127,134900,403626340,8040,8040,8040,8040,0
|
|
20231127,134800,403626340,8040,8040,8040,8040,0
|
|
20231127,134700,403626340,8040,8040,8040,8040,4
|
|
20231127,134600,403594180,8040,8040,8040,8040,0
|
|
20231127,134500,403594180,8040,8040,8040,8040,0
|
|
20231127,134400,403594180,8040,8040,8040,8040,0
|
|
20231127,134300,403594180,8040,8040,8040,8040,0
|
|
20231127,134200,403594180,8040,8040,8040,8040,40
|
|
20231127,134100,403272580,8040,8040,8040,8040,0
|
|
20231127,134000,403272580,8040,8040,8040,8040,36
|
|
20231127,133900,402983140,8060,8060,8060,8060,37
|
|
20231127,133800,402684920,8060,8060,8060,8060,5
|
|
20231127,133700,402644620,8040,8040,8040,8040,20
|
|
20231127,133600,402483820,8040,8040,8040,8040,0
|
|
20231127,133500,402483820,8040,8040,8040,8040,591
|
|
20231127,133400,397732180,8040,8050,8050,8040,3936
|
|
20231127,133300,366083670,8050,8050,8050,8050,126
|
|
20231127,133200,365069370,8050,8050,8050,8050,128
|
|
20231127,133100,364038970,8050,8050,8050,8050,0
|
|
20231127,133000,364038970,8050,8050,8050,8050,0
|
|
20231127,132900,364038970,8050,8050,8050,8050,0
|
|
20231127,132800,364038970,8050,8050,8050,8050,0
|
|
20231127,132700,364038970,8050,8050,8050,8050,0
|
|
20231127,132600,364038970,8050,8050,8050,8050,0
|
|
20231127,132500,364038970,8050,8050,8050,8050,16
|
|
20231127,132400,363910170,8050,8050,8050,8050,100
|
|
20231127,132300,363105170,8050,8050,8050,8050,0
|
|
20231127,132200,363105170,8050,8050,8050,8050,0
|
|
20231127,132100,363105170,8050,8050,8050,8050,0
|
|
20231127,132000,363105170,8050,8050,8050,8050,0
|
|
20231127,131900,363105170,8050,8050,8050,8050,1
|
|
20231127,131800,363097120,8050,8050,8050,8050,0
|
|
20231127,131700,363097120,8050,8050,8050,8050,0
|
|
20231127,131600,363097120,8050,8050,8050,8050,16
|
|
20231127,131500,362968320,8050,8050,8050,8050,0
|
|
20231127,131400,362968320,8050,8050,8050,8050,1
|
|
20231127,131300,362960270,8050,8050,8050,8050,196
|
|
20231127,131200,361382470,8050,8050,8050,8050,0
|
|
20231127,131100,361382470,8050,8050,8050,8050,5
|
|
20231127,131000,361342220,8050,8050,8050,8050,1
|
|
20231127,130900,361334170,8040,8050,8050,8040,2521
|
|
20231127,130800,341065280,8050,8060,8060,8050,460
|
|
20231127,130700,337362030,8060,8060,8060,8060,200
|
|
20231127,130600,335750030,8060,8060,8060,8060,1
|
|
20231127,130500,335741970,8060,8060,8060,8060,1
|
|
20231127,130400,335733910,8060,8060,8060,8060,5
|
|
20231127,130300,335693610,8070,8070,8070,8070,147
|
|
20231127,130200,334507320,8050,8050,8050,8050,16
|
|
20231127,130100,334378520,8040,8040,8040,8040,31
|
|
20231127,130000,334129280,8040,8040,8040,8040,50
|
|
20231127,125900,333727280,8040,8040,8040,8040,0
|
|
20231127,125800,333727280,8040,8040,8040,8040,200
|
|
20231127,125700,332119280,8040,8040,8040,8040,0
|
|
20231127,125600,332119280,8040,8040,8040,8040,6
|
|
20231127,125500,332071040,8030,8060,8060,8030,9079
|
|
20231127,125400,258995710,8060,8060,8060,8060,0
|
|
20231127,125300,258995710,8060,8060,8060,8060,16
|
|
20231127,125200,258866750,8060,8060,8060,8060,0
|
|
20231127,125100,258866750,8060,8060,8060,8060,0
|
|
20231127,125000,258866750,8060,8060,8060,8060,0
|
|
20231127,124900,258866750,8060,8060,8060,8060,0
|
|
20231127,124800,258866750,8060,8060,8060,8060,0
|
|
20231127,124700,258866750,8060,8060,8060,8060,0
|
|
20231127,124600,258866750,8060,8060,8060,8060,0
|
|
20231127,124500,258866750,8060,8060,8060,8060,100
|
|
20231127,124400,258060750,8060,8060,8060,8060,0
|
|
20231127,124300,258060750,8060,8060,8060,8060,0
|
|
20231127,124200,258060750,8060,8060,8060,8060,0
|
|
20231127,124100,258060750,8060,8060,8060,8060,312
|
|
20231127,124000,255546030,8060,8060,8060,8060,123
|
|
20231127,123900,254554650,8060,8060,8060,8060,22
|
|
20231127,123800,254377330,8070,8070,8070,8070,0
|
|
20231127,123700,254377330,8070,8070,8070,8070,0
|
|
20231127,123600,254377330,8070,8070,8070,8070,1
|
|
20231127,123500,254369260,8050,8050,8050,8050,4
|
|
20231127,123400,254337060,8050,8050,8050,8050,416
|
|
20231127,123300,250988260,8050,8050,8050,8050,0
|
|
20231127,123200,250988260,8050,8050,8050,8050,0
|
|
20231127,123100,250988260,8050,8050,8050,8050,1
|
|
20231127,123000,250980210,8060,8060,8060,8060,0
|
|
20231127,122900,250980210,8060,8060,8060,8060,1302
|
|
20231127,122800,240486090,8070,8070,8070,8070,0
|
|
20231127,122700,240486090,8070,8060,8070,8060,455
|
|
20231127,122600,236818780,8060,8060,8060,8060,1
|
|
20231127,122500,236810720,8060,8060,8060,8060,16
|
|
20231127,122400,236681760,8070,8070,8070,8070,0
|
|
20231127,122300,236681760,8070,8070,8070,8070,0
|
|
20231127,122200,236681760,8070,8070,8070,8070,0
|
|
20231127,122100,236681760,8070,8070,8070,8070,74
|
|
20231127,122000,236084580,8070,8070,8070,8070,300
|
|
20231127,121900,233663580,8070,8070,8070,8070,618
|
|
20231127,121800,228676320,8080,8080,8080,8080,10
|
|
20231127,121700,228595520,8080,8080,8080,8080,50
|
|
20231127,121600,228191520,8080,8080,8080,8080,0
|
|
20231127,121500,228191520,8080,8080,8080,8080,0
|
|
20231127,121400,228191520,8080,8080,8080,8080,0
|
|
20231127,121300,228191520,8080,8080,8080,8080,0
|
|
20231127,121200,228191520,8080,8080,8080,8080,0
|
|
20231127,121100,228191520,8080,8080,8080,8080,0
|
|
20231127,121000,228191520,8080,8080,8080,8080,0
|
|
20231127,120900,228191520,8080,8080,8080,8080,0
|
|
20231127,120800,228191520,8080,8100,8100,8080,58
|
|
20231127,120700,227722140,8110,8110,8110,8110,1
|
|
20231127,120600,227714030,8110,8110,8110,8110,0
|
|
20231127,120500,227714030,8110,8110,8110,8110,0
|
|
20231127,120400,227714030,8110,8110,8110,8110,13
|
|
20231127,120300,227608600,8110,8110,8110,8110,0
|
|
20231127,120200,227608600,8110,8110,8110,8110,10
|
|
20231127,120100,227527500,8110,8110,8110,8110,0
|
|
20231127,120000,227527500,8110,8090,8110,8090,21
|
|
20231127,115900,227357210,8070,8070,8070,8070,0
|
|
20231127,115800,227357210,8070,8070,8070,8070,0
|
|
20231127,115700,227357210,8070,8070,8070,8070,0
|
|
20231127,115600,227357210,8070,8070,8070,8070,0
|
|
20231127,115500,227357210,8070,8070,8070,8070,1
|
|
20231127,115400,227349140,8070,8070,8070,8070,0
|
|
20231127,115300,227349140,8070,8080,8080,8070,2016
|
|
20231127,115200,211078580,8080,8080,8080,8080,0
|
|
20231127,115100,211078580,8080,8080,8080,8080,300
|
|
20231127,115000,208654580,8080,8080,8080,8080,0
|
|
20231127,114900,208654580,8080,8080,8080,8080,242
|
|
20231127,114800,206699220,8080,8080,8080,8080,0
|
|
20231127,114700,206699220,8080,8080,8080,8080,0
|
|
20231127,114600,206699220,8080,8080,8080,8080,0
|
|
20231127,114500,206699220,8080,8080,8080,8080,0
|
|
20231127,114400,206699220,8080,8080,8080,8080,16
|
|
20231127,114300,206569940,8090,8090,8090,8090,0
|
|
20231127,114200,206569940,8090,8090,8090,8090,1
|
|
20231127,114100,206561850,8080,8080,8080,8080,120
|
|
20231127,114000,205592250,8080,8080,8080,8080,0
|
|
20231127,113900,205592250,8080,8080,8080,8080,0
|
|
20231127,113800,205592250,8080,8080,8080,8080,0
|
|
20231127,113700,205592250,8080,8080,8080,8080,0
|
|
20231127,113600,205592250,8080,8080,8080,8080,0
|
|
20231127,113500,205592250,8080,8090,8090,8080,60
|
|
20231127,113400,205107350,8090,8090,8090,8090,11
|
|
20231127,113300,205018360,8080,8080,8080,8080,0
|
|
20231127,113200,205018360,8080,8080,8080,8080,0
|
|
20231127,113100,205018360,8080,8080,8080,8080,0
|
|
20231127,113000,205018360,8080,8080,8080,8080,0
|
|
20231127,112900,205018360,8080,8080,8080,8080,0
|
|
20231127,112800,205018360,8080,8090,8090,8080,405
|
|
20231127,112700,201742070,8090,8090,8090,8090,0
|
|
20231127,112600,201742070,8090,8090,8090,8090,0
|
|
20231127,112500,201742070,8090,8090,8090,8090,0
|
|
20231127,112400,201742070,8090,8090,8090,8090,0
|
|
20231127,112300,201742070,8090,8090,8090,8090,0
|
|
20231127,112200,201742070,8090,8090,8090,8090,51
|
|
20231127,112100,201329480,8090,8090,8090,8090,93
|
|
20231127,112000,200577110,8090,8090,8090,8090,16
|
|
20231127,111900,200447670,8100,8100,8100,8100,0
|
|
20231127,111800,200447670,8100,8100,8100,8100,542
|
|
20231127,111700,196057470,8100,8110,8110,8100,2415
|
|
20231127,111600,176493490,8110,8110,8110,8110,527
|
|
20231127,111500,172219520,8100,8100,8100,8100,1
|
|
20231127,111400,172211420,8100,8110,8110,8100,61
|
|
20231127,111300,171716870,8110,8110,8110,8110,37
|
|
20231127,111200,171416800,8110,8110,8110,8110,1
|
|
20231127,111100,171408690,8110,8110,8110,8110,69
|
|
20231127,111000,170849100,8120,8110,8120,8110,231
|
|
20231127,110900,168975390,8110,8110,8110,8110,14
|
|
20231127,110800,168861850,8100,8100,8100,8100,94
|
|
20231127,110700,168100450,8110,8110,8110,8110,0
|
|
20231127,110600,168100450,8110,8110,8110,8110,0
|
|
20231127,110500,168100450,8110,8110,8110,8110,127
|
|
20231127,110400,167070480,8110,8110,8110,8110,250
|
|
20231127,110300,165042980,8110,8110,8110,8110,89
|
|
20231127,110200,164321190,8120,8120,8120,8120,0
|
|
20231127,110100,164321190,8120,8120,8130,8120,27
|
|
20231127,110000,164101890,8120,8120,8120,8120,93
|
|
20231127,105900,163346730,8130,8120,8130,8120,801
|
|
20231127,105800,156842600,8120,8120,8120,8120,105
|
|
20231127,105700,155990000,8130,8130,8130,8120,108
|
|
20231127,105600,155112960,8130,8130,8130,8130,2
|
|
20231127,105500,155096700,8130,8130,8130,8130,57
|
|
20231127,105400,154633290,8130,8120,8130,8120,405
|
|
20231127,105300,151342690,8120,8120,8120,8120,236
|
|
20231127,105200,149426370,8120,8120,8120,8120,0
|
|
20231127,105100,149426370,8120,8120,8120,8120,0
|
|
20231127,105000,149426370,8120,8120,8120,8120,14
|
|
20231127,104900,149312690,8120,8120,8120,8120,0
|
|
20231127,104800,149312690,8120,8120,8120,8120,77
|
|
20231127,104700,148687450,8110,8110,8110,8110,5
|
|
20231127,104600,148646900,8110,8110,8110,8110,100
|
|
20231127,104500,147835900,8100,8110,8110,8100,1027
|
|
20231127,104400,139517020,8100,8100,8100,8100,0
|
|
20231127,104300,139517020,8100,8090,8100,8090,205
|
|
20231127,104200,137856570,8100,8100,8100,8100,1
|
|
20231127,104100,137848470,8100,8100,8100,8100,0
|
|
20231127,104000,137848470,8100,8100,8100,8100,4
|
|
20231127,103900,137816070,8100,8100,8100,8100,15
|
|
20231127,103800,137694570,8100,8100,8100,8100,34
|
|
20231127,103700,137419170,8090,8090,8090,8090,392
|
|
20231127,103600,134247890,8090,8090,8090,8090,0
|
|
20231127,103500,134247890,8090,8090,8090,8090,0
|
|
20231127,103400,134247890,8090,8090,8090,8090,10
|
|
20231127,103300,134166990,8070,8070,8070,8070,10
|
|
20231127,103200,134086290,8070,8070,8070,8070,0
|
|
20231127,103100,134086290,8070,8060,8070,8060,61
|
|
20231127,103000,133594620,8060,8060,8060,8060,30
|
|
20231127,102900,133352820,8080,8080,8080,8080,0
|
|
20231127,102800,133352820,8080,8080,8080,8080,102
|
|
20231127,102700,132528660,8090,8090,8090,8090,10
|
|
20231127,102600,132447760,8090,8090,8090,8090,0
|
|
20231127,102500,132447760,8090,8090,8090,8090,190
|
|
20231127,102400,130910660,8080,8080,8080,8080,12
|
|
20231127,102300,130813700,8080,8080,8080,8080,170
|
|
20231127,102200,129440100,8080,8080,8080,8080,210
|
|
20231127,102100,127743300,8070,8060,8070,8060,490
|
|
20231127,102000,123790250,8050,8050,8050,8050,0
|
|
20231127,101900,123790250,8050,8050,8050,8050,4
|
|
20231127,101800,123758050,8060,8060,8060,8060,0
|
|
20231127,101700,123758050,8060,8060,8060,8060,86
|
|
20231127,101600,123064890,8050,8060,8060,8050,1331
|
|
20231127,101500,112350030,8050,8050,8050,8050,0
|
|
20231127,101400,112350030,8050,8050,8050,8050,0
|
|
20231127,101300,112350030,8050,8050,8050,8050,2
|
|
20231127,101200,112333930,8050,8050,8050,8050,434
|
|
20231127,101100,108840230,8050,8050,8050,8050,0
|
|
20231127,101000,108840230,8050,8050,8050,8050,0
|
|
20231127,100900,108840230,8050,8060,8060,8050,1346
|
|
20231127,100800,98003880,8060,8060,8060,8060,0
|
|
20231127,100700,98003880,8060,8060,8060,8060,0
|
|
20231127,100600,98003880,8060,8060,8060,8060,0
|
|
20231127,100500,98003880,8060,8060,8060,8060,0
|
|
20231127,100400,98003880,8060,8060,8060,8060,69
|
|
20231127,100300,97447740,8060,8060,8060,8060,0
|
|
20231127,100200,97447740,8060,8060,8060,8050,2027
|
|
20231127,100100,81127380,8060,8060,8060,8060,2031
|
|
20231127,100000,64757520,8070,8070,8070,8070,1
|
|
20231127,095900,64749450,8070,8070,8070,8070,50
|
|
20231127,095800,64345950,8070,8070,8070,8070,3
|
|
20231127,095700,64321740,8070,8070,8070,8070,0
|
|
20231127,095600,64321740,8070,8070,8070,8070,23
|
|
20231127,095500,64136130,8060,8060,8060,8060,1
|
|
20231127,095400,64128070,8060,8060,8060,8060,199
|
|
20231127,095300,62524130,8060,8060,8060,8060,15
|
|
20231127,095200,62403230,8070,8070,8070,8070,106
|
|
20231127,095100,61547810,8070,8070,8070,8070,150
|
|
20231127,095000,60337310,8070,8070,8070,8070,11
|
|
20231127,094900,60248540,8070,8070,8070,8070,68
|
|
20231127,094800,59699780,8070,8070,8070,8070,30
|
|
20231127,094700,59457680,8070,8070,8070,8070,37
|
|
20231127,094600,59159090,8070,8080,8080,8070,415
|
|
20231127,094500,55809960,8080,8080,8080,8080,2
|
|
20231127,094400,55793800,8080,8080,8080,8080,0
|
|
20231127,094300,55793800,8080,8080,8080,8080,3
|
|
20231127,094200,55769560,8080,8080,8080,8080,3
|
|
20231127,094100,55745320,8080,8080,8080,8080,5
|
|
20231127,094000,55704920,8070,8080,8080,8070,163
|
|
20231127,093900,54388970,8080,8080,8080,8080,0
|
|
20231127,093800,54388970,8080,8070,8080,8070,97
|
|
20231127,093700,53606080,8080,8080,8080,8080,103
|
|
20231127,093600,52773840,8080,8080,8080,8080,198
|
|
20231127,093500,51174000,8080,8080,8080,8080,3
|
|
20231127,093400,51149760,8090,8080,8090,8080,9
|
|
20231127,093300,51077030,8070,8070,8070,8070,0
|
|
20231127,093200,51077030,8070,8070,8070,8070,0
|
|
20231127,093100,51077030,8070,8070,8070,8070,53
|
|
20231127,093000,50649320,8070,8070,8070,8070,26
|
|
20231127,092900,50439500,8070,8070,8070,8070,0
|
|
20231127,092800,50439500,8070,8070,8070,8070,100
|
|
20231127,092700,49632500,8070,8070,8070,8070,0
|
|
20231127,092600,49632500,8070,8070,8070,8070,0
|
|
20231127,092500,49632500,8070,8070,8070,8070,143
|
|
20231127,092400,48478490,8070,8070,8070,8070,500
|
|
20231127,092300,44443490,8070,8060,8070,8060,505
|
|
20231127,092200,40368190,8060,8060,8060,8060,70
|
|
20231127,092100,39803990,8070,8060,8070,8060,85
|
|
20231127,092000,39118280,8060,8070,8070,8060,53
|
|
20231127,091900,38690870,8070,8070,8070,8070,200
|
|
20231127,091800,37076870,8070,8070,8070,8070,89
|
|
20231127,091700,36358640,8070,8070,8070,8070,0
|
|
20231127,091600,36358640,8070,8090,8090,8070,42
|
|
20231127,091500,36019460,8070,8090,8090,8070,957
|
|
20231127,091400,28290470,8070,8070,8070,8070,66
|
|
20231127,091300,27757850,8070,8070,8070,8070,0
|
|
20231127,091200,27757850,8070,8070,8080,8070,251
|
|
20231127,091100,25732010,8070,8070,8070,8070,4
|
|
20231127,091000,25699730,8070,8070,8070,8070,303
|
|
20231127,090900,23254520,8080,8080,8080,8080,1
|
|
20231127,090800,23246440,8070,8070,8070,8070,203
|
|
20231127,090700,21608230,8060,8060,8060,8060,0
|
|
20231127,090600,21608230,8060,8060,8060,8060,1
|
|
20231127,090500,21600170,8060,8060,8060,8060,790
|
|
20231127,090400,15232770,8060,8060,8060,8050,136
|
|
20231127,090300,14137820,8060,8070,8070,8060,388
|
|
20231127,090200,11008880,8090,8090,8090,8090,754
|
|
20231127,090100,4909020,8090,8090,8090,8090,123
|
|
20231127,090000,3913950,8070,8070,8070,8070,313
|