609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,190600,658850820,3555,3555,3555,3555,6988
|
|
20231127,190500,658850820,3555,3555,3555,3555,0
|
|
20231127,190400,658850820,3555,3555,3555,3555,0
|
|
20231127,190300,658850820,3555,3555,3555,3555,0
|
|
20231127,190200,658850820,3555,3555,3555,3555,0
|
|
20231127,190100,658850820,3555,3555,3555,3555,0
|
|
20231127,190000,658850820,3555,3555,3555,3555,0
|
|
20231127,185900,658850820,3555,3555,3555,3555,0
|
|
20231127,185800,658850820,3555,3555,3555,3555,0
|
|
20231127,185700,658850820,3555,3555,3555,3555,0
|
|
20231127,185600,658850820,3555,3555,3555,3555,0
|
|
20231127,185500,658850820,3555,3555,3555,3555,0
|
|
20231127,185400,658850820,3555,3555,3555,3555,0
|
|
20231127,185300,658850820,3555,3555,3555,3555,0
|
|
20231127,185200,658850820,3555,3555,3555,3555,0
|
|
20231127,185100,658850820,3555,3555,3555,3555,0
|
|
20231127,185000,658850820,3555,3555,3555,3555,0
|
|
20231127,184900,658850820,3555,3555,3555,3555,0
|
|
20231127,184800,658850820,3555,3555,3555,3555,0
|
|
20231127,184700,658850820,3555,3555,3555,3555,0
|
|
20231127,184600,658850820,3555,3555,3555,3555,0
|
|
20231127,184500,658850820,3555,3555,3555,3555,0
|
|
20231127,184400,658850820,3555,3555,3555,3555,0
|
|
20231127,184300,658850820,3555,3555,3555,3555,0
|
|
20231127,184200,658850820,3555,3555,3555,3555,0
|
|
20231127,184100,658850820,3555,3555,3555,3555,0
|
|
20231127,184000,658850820,3555,3555,3555,3555,0
|
|
20231127,183900,658850820,3555,3555,3555,3555,0
|
|
20231127,183800,658850820,3555,3555,3555,3555,0
|
|
20231127,183700,658850820,3555,3555,3555,3555,0
|
|
20231127,183600,658850820,3555,3555,3555,3555,6988
|
|
20231127,183500,658850820,3555,3555,3555,3555,0
|
|
20231127,183400,658850820,3555,3555,3555,3555,0
|
|
20231127,183300,658850820,3555,3555,3555,3555,0
|
|
20231127,183200,658850820,3555,3555,3555,3555,0
|
|
20231127,183100,658850820,3555,3555,3555,3555,0
|
|
20231127,183000,658850820,3555,3555,3555,3555,0
|
|
20231127,182900,658850820,3555,3555,3555,3555,0
|
|
20231127,182800,658850820,3555,3555,3555,3555,0
|
|
20231127,182700,658850820,3555,3555,3555,3555,0
|
|
20231127,182600,658850820,3555,3555,3555,3555,0
|
|
20231127,182500,658850820,3555,3555,3555,3555,0
|
|
20231127,182400,658850820,3555,3555,3555,3555,0
|
|
20231127,182300,658850820,3555,3555,3555,3555,0
|
|
20231127,182200,658850820,3555,3555,3555,3555,0
|
|
20231127,182100,658850820,3555,3555,3555,3555,0
|
|
20231127,182000,658850820,3555,3555,3555,3555,0
|
|
20231127,181900,658850820,3555,3555,3555,3555,0
|
|
20231127,181800,658850820,3555,3555,3555,3555,0
|
|
20231127,181700,658850820,3555,3555,3555,3555,0
|
|
20231127,181600,658850820,3555,3555,3555,3555,0
|
|
20231127,181500,658850820,3555,3555,3555,3555,0
|
|
20231127,181400,658850820,3555,3555,3555,3555,0
|
|
20231127,181300,658850820,3555,3555,3555,3555,0
|
|
20231127,181200,658850820,3555,3555,3555,3555,0
|
|
20231127,181100,658850820,3555,3555,3555,3555,0
|
|
20231127,181000,658850820,3555,3555,3555,3555,0
|
|
20231127,180900,658850820,3555,3555,3555,3555,0
|
|
20231127,180800,658850820,3555,3555,3555,3555,0
|
|
20231127,180700,658850820,3555,3555,3555,3555,0
|
|
20231127,180600,658850820,3555,3555,3555,3555,6988
|
|
20231127,180500,658850820,3555,3555,3555,3555,0
|
|
20231127,180400,658850820,3555,3555,3555,3555,0
|
|
20231127,180300,658850820,3555,3555,3555,3555,0
|
|
20231127,180200,658850820,3555,3555,3555,3555,0
|
|
20231127,180100,658850820,3555,3555,3555,3555,0
|
|
20231127,180000,658850820,3555,3555,3555,3555,0
|
|
20231127,175900,658850820,3555,3555,3555,3555,0
|
|
20231127,175800,658850820,3555,3555,3555,3555,0
|
|
20231127,175700,658850820,3555,3555,3555,3555,0
|
|
20231127,175600,658850820,3555,3555,3555,3555,0
|
|
20231127,175500,658850820,3555,3555,3555,3555,0
|
|
20231127,175400,658850820,3555,3555,3555,3555,0
|
|
20231127,175300,658850820,3555,3555,3555,3555,0
|
|
20231127,175200,658850820,3555,3555,3555,3555,0
|
|
20231127,175100,658850820,3555,3555,3555,3555,0
|
|
20231127,175000,658850820,3555,3555,3555,3555,0
|
|
20231127,174900,658850820,3555,3555,3555,3555,0
|
|
20231127,174800,658850820,3555,3555,3555,3555,0
|
|
20231127,174700,658850820,3555,3555,3555,3555,0
|
|
20231127,174600,658850820,3555,3555,3555,3555,0
|
|
20231127,174500,658850820,3555,3555,3555,3555,0
|
|
20231127,174400,658850820,3555,3555,3555,3555,0
|
|
20231127,174300,658850820,3555,3555,3555,3555,0
|
|
20231127,174200,658850820,3555,3555,3555,3555,0
|
|
20231127,174100,658850820,3555,3555,3555,3555,0
|
|
20231127,174000,658850820,3555,3555,3555,3555,0
|
|
20231127,173900,658850820,3555,3555,3555,3555,0
|
|
20231127,173800,658850820,3555,3555,3555,3555,0
|
|
20231127,173700,658850820,3555,3555,3555,3555,0
|
|
20231127,173600,658850820,3555,3555,3555,3555,6988
|
|
20231127,173500,658850820,3555,3555,3555,3555,0
|
|
20231127,173400,658850820,3555,3555,3555,3555,0
|
|
20231127,173300,658850820,3555,3555,3555,3555,0
|
|
20231127,173200,658850820,3555,3555,3555,3555,0
|
|
20231127,173100,658850820,3555,3555,3555,3555,0
|
|
20231127,173000,658850820,3555,3555,3555,3555,0
|
|
20231127,172900,658850820,3555,3555,3555,3555,0
|
|
20231127,172800,658850820,3555,3555,3555,3555,0
|
|
20231127,172700,658850820,3555,3555,3555,3555,0
|
|
20231127,172600,658850820,3555,3555,3555,3555,0
|
|
20231127,172500,658850820,3555,3555,3555,3555,0
|
|
20231127,172400,658850820,3555,3555,3555,3555,0
|
|
20231127,172300,658850820,3555,3555,3555,3555,0
|
|
20231127,172200,658850820,3555,3555,3555,3555,0
|
|
20231127,172100,658850820,3555,3555,3555,3555,0
|
|
20231127,172000,658850820,3555,3555,3555,3555,0
|
|
20231127,171900,658850820,3555,3555,3555,3555,0
|
|
20231127,171800,658850820,3555,3555,3555,3555,0
|
|
20231127,171700,658850820,3555,3555,3555,3555,0
|
|
20231127,171600,658850820,3555,3555,3555,3555,0
|
|
20231127,171500,658850820,3555,3555,3555,3555,0
|
|
20231127,171400,658850820,3555,3555,3555,3555,0
|
|
20231127,171300,658850820,3555,3555,3555,3555,0
|
|
20231127,171200,658850820,3555,3555,3555,3555,0
|
|
20231127,171100,658850820,3555,3555,3555,3555,0
|
|
20231127,171000,658850820,3555,3555,3555,3555,0
|
|
20231127,170900,658850820,3555,3555,3555,3555,0
|
|
20231127,170800,658850820,3555,3555,3555,3555,0
|
|
20231127,170700,658850820,3555,3555,3555,3555,0
|
|
20231127,170600,658850820,3555,3555,3555,3555,6988
|
|
20231127,170500,658850820,3555,3555,3555,3555,0
|
|
20231127,170400,658850820,3555,3555,3555,3555,0
|
|
20231127,170300,658850820,3555,3555,3555,3555,0
|
|
20231127,170200,658850820,3555,3555,3555,3555,0
|
|
20231127,170100,658850820,3555,3555,3555,3555,0
|
|
20231127,170000,658850820,3555,3555,3555,3555,0
|
|
20231127,165900,658850820,3555,3555,3555,3555,0
|
|
20231127,165800,658850820,3555,3555,3555,3555,0
|
|
20231127,165700,658850820,3555,3555,3555,3555,0
|
|
20231127,165600,658850820,3555,3555,3555,3555,0
|
|
20231127,165500,658850820,3555,3555,3555,3555,0
|
|
20231127,165400,658850820,3555,3555,3555,3555,0
|
|
20231127,165300,658850820,3555,3555,3555,3555,0
|
|
20231127,165200,658850820,3555,3555,3555,3555,0
|
|
20231127,165100,658850820,3555,3555,3555,3555,0
|
|
20231127,165000,658850820,3555,3555,3555,3555,0
|
|
20231127,164900,658850820,3555,3555,3555,3555,0
|
|
20231127,164800,658850820,3555,3555,3555,3555,0
|
|
20231127,164700,658850820,3555,3555,3555,3555,0
|
|
20231127,164600,658850820,3555,3555,3555,3555,0
|
|
20231127,164500,658850820,3555,3555,3555,3555,0
|
|
20231127,164400,658850820,3555,3555,3555,3555,0
|
|
20231127,164300,658850820,3555,3555,3555,3555,0
|
|
20231127,164200,658850820,3555,3555,3555,3555,0
|
|
20231127,164100,658850820,3555,3555,3555,3555,0
|
|
20231127,164000,658850820,3555,3555,3555,3555,0
|
|
20231127,163900,658850820,3555,3555,3555,3555,0
|
|
20231127,163800,658850820,3555,3555,3555,3555,0
|
|
20231127,163700,658850820,3555,3555,3555,3555,0
|
|
20231127,163600,658850820,3555,3555,3555,3555,6988
|
|
20231127,163500,658850820,3555,3555,3555,3555,0
|
|
20231127,163400,658850820,3555,3555,3555,3555,0
|
|
20231127,163300,658850820,3555,3555,3555,3555,0
|
|
20231127,163200,658850820,3555,3555,3555,3555,0
|
|
20231127,163100,658850820,3555,3555,3555,3555,0
|
|
20231127,163000,658850820,3555,3555,3555,3555,0
|
|
20231127,162900,658850820,3555,3555,3555,3555,0
|
|
20231127,162800,658850820,3555,3555,3555,3555,0
|
|
20231127,162700,658850820,3555,3555,3555,3555,0
|
|
20231127,162600,658850820,3555,3555,3555,3555,0
|
|
20231127,162500,658850820,3555,3555,3555,3555,0
|
|
20231127,162400,658850820,3555,3555,3555,3555,0
|
|
20231127,162300,658850820,3555,3555,3555,3555,0
|
|
20231127,162200,658850820,3555,3555,3555,3555,0
|
|
20231127,162100,658850820,3555,3555,3555,3555,0
|
|
20231127,162000,658850820,3555,3555,3555,3555,0
|
|
20231127,161900,658850820,3555,3555,3555,3555,0
|
|
20231127,161800,658850820,3555,3555,3555,3555,0
|
|
20231127,161700,658850820,3555,3555,3555,3555,0
|
|
20231127,161600,658850820,3555,3555,3555,3555,0
|
|
20231127,161500,658850820,3555,3555,3555,3555,0
|
|
20231127,161400,658850820,3555,3555,3555,3555,0
|
|
20231127,161300,658850820,3555,3555,3555,3555,0
|
|
20231127,161200,658850820,3555,3555,3555,3555,0
|
|
20231127,161100,658850820,3555,3555,3555,3555,0
|
|
20231127,161000,658850820,3555,3555,3555,3555,0
|
|
20231127,160900,658850820,3555,3555,3555,3555,0
|
|
20231127,160800,658850820,3555,3555,3555,3555,0
|
|
20231127,160700,658850820,3555,3555,3555,3555,0
|
|
20231127,160600,658850820,3555,3555,3555,3555,6988
|
|
20231127,160500,658850820,3555,3555,3555,3555,0
|
|
20231127,160400,658850820,3555,3555,3555,3555,0
|
|
20231127,160300,658850820,3555,3555,3555,3555,0
|
|
20231127,160200,658850820,3555,3555,3555,3555,0
|
|
20231127,160100,658850820,3555,3555,3555,3555,0
|
|
20231127,160000,658850820,3555,3555,3555,3555,0
|
|
20231127,155900,658850820,3555,3555,3555,3555,0
|
|
20231127,155800,658850820,3555,3555,3555,3555,0
|
|
20231127,155700,658850820,3555,3555,3555,3555,0
|
|
20231127,155600,658850820,3555,3555,3555,3555,0
|
|
20231127,155500,658850820,3555,3555,3555,3555,0
|
|
20231127,155400,658850820,3555,3555,3555,3555,0
|
|
20231127,155300,658850820,3555,3555,3555,3555,0
|
|
20231127,155200,658850820,3555,3555,3555,3555,0
|
|
20231127,155100,658850820,3555,3555,3555,3555,0
|
|
20231127,155000,658850820,3555,3555,3555,3555,0
|
|
20231127,154900,658850820,3555,3555,3555,3555,0
|
|
20231127,154800,658850820,3555,3555,3555,3555,0
|
|
20231127,154700,658850820,3555,3555,3555,3555,0
|
|
20231127,154600,658850820,3555,3555,3555,3555,0
|
|
20231127,154500,658850820,3555,3555,3555,3555,0
|
|
20231127,154400,658850820,3555,3555,3555,3555,0
|
|
20231127,154300,658850820,3555,3555,3555,3555,0
|
|
20231127,154200,658850820,3555,3555,3555,3555,0
|
|
20231127,154100,658850820,3555,3555,3555,3555,0
|
|
20231127,154000,658850820,3555,3555,3555,3555,0
|
|
20231127,153900,658850820,3555,3555,3555,3555,0
|
|
20231127,153800,658850820,3555,3555,3555,3555,0
|
|
20231127,153700,658850820,3555,3555,3555,3555,0
|
|
20231127,153600,658850820,3555,3555,3555,3555,6988
|
|
20231127,153500,658850820,3555,3555,3555,3555,0
|
|
20231127,153400,658850820,3555,3555,3555,3555,0
|
|
20231127,153300,658850820,3555,3555,3555,3555,0
|
|
20231127,153200,658850820,3555,3555,3555,3555,0
|
|
20231127,153100,658850820,3555,3555,3555,3555,0
|
|
20231127,153000,658850820,3555,3555,3555,3555,6988
|
|
20231127,152900,634008480,3560,3560,3560,3560,0
|
|
20231127,152800,634008480,3560,3560,3560,3560,0
|
|
20231127,152700,634008480,3560,3560,3560,3560,0
|
|
20231127,152600,634008480,3560,3560,3560,3560,0
|
|
20231127,152500,634008480,3560,3560,3560,3560,0
|
|
20231127,152400,634008480,3560,3560,3560,3560,0
|
|
20231127,152300,634008480,3560,3560,3560,3560,0
|
|
20231127,152200,634008480,3560,3560,3560,3560,0
|
|
20231127,152100,634008480,3560,3560,3560,3560,0
|
|
20231127,152000,634008480,3560,3560,3560,3560,0
|
|
20231127,151900,634008480,3560,3560,3560,3555,307
|
|
20231127,151800,632916205,3560,3560,3560,3555,521
|
|
20231127,151700,631061595,3555,3560,3560,3555,86
|
|
20231127,151600,630755605,3560,3560,3560,3560,61
|
|
20231127,151500,630538445,3560,3555,3560,3555,246
|
|
20231127,151400,629663610,3560,3560,3560,3555,126
|
|
20231127,151300,629215070,3560,3560,3560,3560,61
|
|
20231127,151200,628997910,3560,3560,3560,3560,63
|
|
20231127,151100,628773630,3555,3555,3560,3555,1897
|
|
20231127,151000,622029785,3555,3555,3555,3555,61
|
|
20231127,150900,621812930,3555,3555,3555,3555,2
|
|
20231127,150800,621805820,3550,3550,3550,3545,304
|
|
20231127,150700,620727620,3550,3545,3550,3540,1068
|
|
20231127,150600,616939320,3550,3550,3550,3550,908
|
|
20231127,150500,613715920,3550,3545,3550,3545,137
|
|
20231127,150400,613230245,3550,3545,3550,3545,255
|
|
20231127,150300,612325595,3550,3545,3550,3545,23
|
|
20231127,150200,612244050,3550,3545,3550,3545,2084
|
|
20231127,150100,604856260,3550,3550,3550,3550,119
|
|
20231127,150000,604433810,3550,3545,3550,3545,641
|
|
20231127,145900,602161455,3555,3555,3555,3555,61
|
|
20231127,145800,601944600,3555,3555,3555,3555,71
|
|
20231127,145700,601692195,3555,3555,3555,3555,0
|
|
20231127,145600,601692195,3555,3555,3555,3555,0
|
|
20231127,145500,601692195,3555,3555,3555,3555,0
|
|
20231127,145400,601692195,3555,3555,3555,3555,61
|
|
20231127,145300,601475340,3555,3550,3555,3550,4
|
|
20231127,145200,601461130,3545,3550,3550,3545,1020
|
|
20231127,145100,597840665,3555,3550,3555,3550,76
|
|
20231127,145000,597570855,3550,3550,3550,3550,505
|
|
20231127,144900,595778105,3545,3545,3545,3545,43
|
|
20231127,144800,595625670,3550,3550,3550,3550,600
|
|
20231127,144700,593495670,3545,3550,3550,3545,576
|
|
20231127,144600,591453370,3545,3545,3550,3545,307
|
|
20231127,144500,590364075,3545,3545,3545,3545,1038
|
|
20231127,144400,586684365,3550,3550,3550,3550,0
|
|
20231127,144300,586684365,3550,3550,3550,3550,61
|
|
20231127,144200,586467815,3545,3545,3545,3545,30
|
|
20231127,144100,586361465,3545,3545,3545,3545,6
|
|
20231127,144000,586340195,3550,3550,3550,3540,141
|
|
20231127,143900,585841030,3545,3550,3550,3545,3677
|
|
20231127,143800,572805905,3550,3550,3550,3550,0
|
|
20231127,143700,572805905,3550,3550,3550,3550,549
|
|
20231127,143600,570856955,3550,3550,3550,3550,28
|
|
20231127,143500,570757555,3550,3550,3550,3550,112
|
|
20231127,143400,570359955,3550,3550,3550,3550,1
|
|
20231127,143300,570356405,3545,3545,3545,3545,0
|
|
20231127,143200,570356405,3545,3550,3550,3540,325
|
|
20231127,143100,569205275,3540,3540,3540,3540,0
|
|
20231127,143000,569205275,3540,3545,3545,3540,1468
|
|
20231127,142900,564004135,3545,3550,3550,3545,5338
|
|
20231127,142800,545079225,3550,3550,3555,3550,808
|
|
20231127,142700,542210520,3555,3550,3555,3550,170
|
|
20231127,142600,541607015,3550,3550,3550,3550,4
|
|
20231127,142500,541592815,3550,3550,3550,3550,405
|
|
20231127,142400,540155065,3545,3545,3545,3545,0
|
|
20231127,142300,540155065,3545,3550,3550,3545,62
|
|
20231127,142200,539935270,3550,3550,3550,3550,61
|
|
20231127,142100,539718720,3550,3545,3550,3545,64
|
|
20231127,142000,539491820,3545,3545,3545,3545,59
|
|
20231127,141900,539282665,3545,3550,3550,3545,927
|
|
20231127,141800,535996445,3550,3550,3550,3550,691
|
|
20231127,141700,533543395,3545,3545,3545,3545,0
|
|
20231127,141600,533543395,3545,3545,3545,3545,0
|
|
20231127,141500,533543395,3545,3545,3545,3545,23
|
|
20231127,141400,533461860,3545,3545,3545,3545,0
|
|
20231127,141300,533461860,3545,3545,3550,3545,101
|
|
20231127,141200,533103510,3550,3545,3550,3545,20
|
|
20231127,141100,533032515,3545,3550,3550,3545,738
|
|
20231127,141000,530416295,3550,3550,3550,3550,14
|
|
20231127,140900,530366595,3555,3555,3555,3555,0
|
|
20231127,140800,530366595,3555,3555,3555,3555,0
|
|
20231127,140700,530366595,3555,3550,3555,3550,62
|
|
20231127,140600,530146190,3550,3545,3550,3545,22
|
|
20231127,140500,530068125,3545,3545,3545,3545,2
|
|
20231127,140400,530061035,3545,3545,3545,3545,250
|
|
20231127,140300,529174785,3545,3545,3545,3545,78
|
|
20231127,140200,528898275,3550,3545,3550,3545,516
|
|
20231127,140100,527068725,3550,3550,3550,3550,4
|
|
20231127,140000,527054525,3545,3550,3555,3545,119
|
|
20231127,135900,526631920,3550,3550,3550,3550,149
|
|
20231127,135800,526102970,3555,3555,3555,3555,0
|
|
20231127,135700,526102970,3555,3555,3555,3555,100
|
|
20231127,135600,525747470,3550,3550,3550,3545,104
|
|
20231127,135500,525378635,3555,3555,3555,3555,3
|
|
20231127,135400,525367970,3555,3550,3555,3550,554
|
|
20231127,135300,523401250,3550,3555,3555,3550,217
|
|
20231127,135200,522630400,3555,3555,3555,3555,500
|
|
20231127,135100,520852900,3555,3555,3555,3555,93
|
|
20231127,135000,520522285,3555,3555,3555,3555,37
|
|
20231127,134900,520390750,3555,3555,3555,3555,0
|
|
20231127,134800,520390750,3555,3555,3555,3555,0
|
|
20231127,134700,520390750,3555,3555,3560,3555,294
|
|
20231127,134600,519345275,3555,3555,3555,3555,0
|
|
20231127,134500,519345275,3555,3555,3555,3555,20
|
|
20231127,134400,519274175,3555,3555,3555,3555,551
|
|
20231127,134300,517315370,3555,3555,3555,3555,61
|
|
20231127,134200,517098515,3550,3550,3550,3550,256
|
|
20231127,134100,516189715,3555,3550,3555,3550,55
|
|
20231127,134000,515994195,3550,3550,3550,3550,0
|
|
20231127,133900,515994195,3550,3550,3550,3550,301
|
|
20231127,133800,514925645,3550,3550,3550,3550,0
|
|
20231127,133700,514925645,3550,3550,3550,3550,0
|
|
20231127,133600,514925645,3550,3555,3555,3550,1214
|
|
20231127,133500,510615795,3555,3560,3560,3555,32
|
|
20231127,133400,510501885,3560,3560,3560,3560,240
|
|
20231127,133300,509647485,3560,3560,3560,3555,212
|
|
20231127,133200,508892815,3560,3560,3560,3560,200
|
|
20231127,133100,508180815,3555,3555,3555,3555,117
|
|
20231127,133000,507764880,3555,3555,3555,3555,20
|
|
20231127,132900,507693780,3560,3550,3560,3550,996
|
|
20231127,132800,504154640,3550,3550,3550,3550,50
|
|
20231127,132700,503977140,3550,3560,3560,3550,104
|
|
20231127,132600,503607330,3560,3555,3560,3555,613
|
|
20231127,132500,501428105,3555,3555,3555,3555,0
|
|
20231127,132400,501428105,3555,3550,3555,3550,652
|
|
20231127,132300,499113500,3550,3550,3550,3550,668
|
|
20231127,132200,496742100,3550,3545,3550,3545,415
|
|
20231127,132100,495270920,3550,3550,3550,3550,1
|
|
20231127,132000,495267370,3545,3545,3545,3545,2
|
|
20231127,131900,495260280,3550,3550,3550,3550,1
|
|
20231127,131800,495256730,3550,3550,3550,3550,61
|
|
20231127,131700,495040180,3550,3550,3550,3550,0
|
|
20231127,131600,495040180,3550,3550,3550,3550,0
|
|
20231127,131500,495040180,3550,3550,3550,3550,64
|
|
20231127,131400,494812980,3550,3550,3550,3550,71
|
|
20231127,131300,494560930,3550,3545,3550,3545,245
|
|
20231127,131200,493691870,3545,3545,3545,3545,0
|
|
20231127,131100,493691870,3545,3545,3545,3545,45
|
|
20231127,131000,493532345,3550,3550,3550,3550,40
|
|
20231127,130900,493390345,3545,3545,3545,3545,0
|
|
20231127,130800,493390345,3545,3550,3550,3545,9
|
|
20231127,130700,493358410,3545,3545,3545,3545,17
|
|
20231127,130600,493298145,3545,3545,3545,3545,701
|
|
20231127,130500,490813100,3550,3550,3550,3550,1
|
|
20231127,130400,490809550,3550,3550,3550,3550,1
|
|
20231127,130300,490806000,3550,3550,3550,3550,61
|
|
20231127,130200,490589450,3550,3550,3550,3550,0
|
|
20231127,130100,490589450,3550,3550,3550,3550,61
|
|
20231127,130000,490372900,3545,3545,3545,3545,0
|
|
20231127,125900,490372900,3545,3545,3545,3545,1000
|
|
20231127,125800,486827900,3550,3545,3550,3545,2
|
|
20231127,125700,486820805,3545,3550,3550,3545,2001
|
|
20231127,125600,479727255,3550,3550,3550,3550,335
|
|
20231127,125500,478538005,3550,3550,3550,3550,200
|
|
20231127,125400,477828005,3550,3550,3550,3550,0
|
|
20231127,125300,477828005,3550,3550,3550,3550,0
|
|
20231127,125200,477828005,3550,3545,3550,3545,78
|
|
20231127,125100,477551175,3545,3545,3545,3545,232
|
|
20231127,125000,476728735,3550,3550,3550,3550,0
|
|
20231127,124900,476728735,3550,3550,3550,3550,0
|
|
20231127,124800,476728735,3550,3550,3550,3550,180
|
|
20231127,124700,476089735,3545,3545,3550,3545,725
|
|
20231127,124600,473519595,3545,3545,3550,3545,1501
|
|
20231127,124500,468198545,3545,3545,3545,3545,0
|
|
20231127,124400,468198545,3545,3545,3545,3545,300
|
|
20231127,124300,467135045,3550,3550,3550,3550,6
|
|
20231127,124200,467113745,3550,3545,3550,3545,853
|
|
20231127,124100,464089095,3545,3545,3550,3545,540
|
|
20231127,124000,462174790,3545,3545,3550,3545,1094
|
|
20231127,123900,458295895,3545,3550,3550,3545,2548
|
|
20231127,123800,449262900,3550,3550,3550,3550,773
|
|
20231127,123700,446518750,3550,3550,3550,3550,506
|
|
20231127,123600,444722450,3555,3555,3555,3555,208
|
|
20231127,123500,443983010,3550,3555,3555,3550,3
|
|
20231127,123400,443972350,3555,3555,3555,3555,1
|
|
20231127,123300,443968795,3550,3560,3560,3550,1454
|
|
20231127,123200,438802085,3560,3555,3560,3555,86
|
|
20231127,123100,438496300,3555,3555,3555,3555,1000
|
|
20231127,123000,434941300,3555,3555,3555,3555,0
|
|
20231127,122900,434941300,3555,3555,3555,3555,5916
|
|
20231127,122800,413909920,3555,3555,3555,3555,0
|
|
20231127,122700,413909920,3555,3560,3560,3555,220
|
|
20231127,122600,413127815,3555,3555,3555,3555,440
|
|
20231127,122500,411563615,3555,3555,3555,3555,0
|
|
20231127,122400,411563615,3555,3555,3555,3555,355
|
|
20231127,122300,410301590,3555,3555,3555,3555,0
|
|
20231127,122200,410301590,3555,3555,3555,3555,251
|
|
20231127,122100,409409285,3555,3560,3560,3555,8050
|
|
20231127,122000,380766775,3570,3560,3570,3560,55
|
|
20231127,121900,380570945,3565,3565,3565,3565,30
|
|
20231127,121800,380463995,3570,3565,3570,3565,62
|
|
20231127,121700,380242660,3560,3560,3560,3560,100
|
|
20231127,121600,379886660,3565,3565,3565,3565,0
|
|
20231127,121500,379886660,3565,3565,3565,3565,72
|
|
20231127,121400,379629980,3560,3560,3560,3560,0
|
|
20231127,121300,379629980,3560,3560,3560,3560,0
|
|
20231127,121200,379629980,3560,3560,3560,3560,1
|
|
20231127,121100,379626420,3560,3565,3565,3560,40
|
|
20231127,121000,379483970,3565,3565,3565,3565,0
|
|
20231127,120900,379483970,3565,3565,3565,3565,0
|
|
20231127,120800,379483970,3565,3565,3565,3565,20
|
|
20231127,120700,379412670,3565,3565,3565,3565,1932
|
|
20231127,120600,372525090,3565,3565,3565,3565,0
|
|
20231127,120500,372525090,3565,3565,3565,3565,993
|
|
20231127,120400,368985045,3565,3565,3565,3565,0
|
|
20231127,120300,368985045,3565,3565,3565,3565,0
|
|
20231127,120200,368985045,3565,3565,3565,3565,675
|
|
20231127,120100,366578670,3565,3570,3570,3565,4892
|
|
20231127,120000,349138330,3565,3565,3565,3565,350
|
|
20231127,115900,347890580,3565,3565,3565,3565,0
|
|
20231127,115800,347890580,3565,3565,3565,3565,50
|
|
20231127,115700,347712330,3565,3565,3565,3565,1
|
|
20231127,115600,347708765,3570,3565,3570,3565,2096
|
|
20231127,115500,340236050,3565,3565,3565,3565,7
|
|
20231127,115400,340211095,3570,3570,3570,3570,0
|
|
20231127,115300,340211095,3570,3570,3570,3570,1
|
|
20231127,115200,340207525,3565,3565,3565,3565,0
|
|
20231127,115100,340207525,3565,3570,3570,3565,50
|
|
20231127,115000,340029150,3570,3570,3570,3570,69
|
|
20231127,114900,339782820,3570,3570,3570,3570,1
|
|
20231127,114800,339779250,3570,3570,3570,3570,0
|
|
20231127,114700,339779250,3570,3570,3570,3570,81
|
|
20231127,114600,339490080,3565,3565,3565,3565,4
|
|
20231127,114500,339475820,3570,3570,3570,3570,75
|
|
20231127,114400,339208070,3570,3565,3570,3565,66
|
|
20231127,114300,338972475,3565,3565,3565,3565,9
|
|
20231127,114200,338940390,3570,3570,3570,3570,0
|
|
20231127,114100,338940390,3570,3570,3570,3570,0
|
|
20231127,114000,338940390,3570,3570,3570,3570,0
|
|
20231127,113900,338940390,3570,3570,3570,3570,5638
|
|
20231127,113800,318812730,3570,3570,3570,3570,14
|
|
20231127,113700,318762750,3570,3570,3570,3570,222
|
|
20231127,113600,317970210,3570,3570,3570,3570,327
|
|
20231127,113500,316802820,3570,3575,3575,3570,16
|
|
20231127,113400,316745670,3575,3575,3575,3575,27
|
|
20231127,113300,316649145,3575,3575,3575,3575,61
|
|
20231127,113200,316431070,3570,3570,3570,3570,0
|
|
20231127,113100,316431070,3570,3570,3570,3570,176
|
|
20231127,113000,315802750,3570,3570,3570,3570,1
|
|
20231127,112900,315799180,3570,3570,3570,3570,0
|
|
20231127,112800,315799180,3570,3570,3570,3570,0
|
|
20231127,112700,315799180,3570,3570,3570,3570,43
|
|
20231127,112600,315645670,3570,3570,3570,3570,35
|
|
20231127,112500,315520720,3570,3565,3570,3560,2535
|
|
20231127,112400,306492295,3565,3575,3575,3565,522
|
|
20231127,112300,304629520,3570,3570,3570,3570,1
|
|
20231127,112200,304625950,3570,3570,3570,3570,1875
|
|
20231127,112100,297932200,3575,3570,3575,3570,1348
|
|
20231127,112000,293119465,3570,3570,3570,3570,0
|
|
20231127,111900,293119465,3570,3570,3570,3570,1
|
|
20231127,111800,293115895,3570,3570,3570,3570,1
|
|
20231127,111700,293112325,3560,3565,3565,3560,500
|
|
20231127,111600,291330875,3565,3570,3570,3565,19
|
|
20231127,111500,291263115,3570,3570,3570,3570,1
|
|
20231127,111400,291259545,3565,3565,3565,3565,188
|
|
20231127,111300,290589325,3565,3565,3565,3565,112
|
|
20231127,111200,290190045,3565,3565,3565,3565,110
|
|
20231127,111100,289797895,3565,3565,3565,3565,1000
|
|
20231127,111000,286232895,3565,3565,3565,3565,0
|
|
20231127,110900,286232895,3565,3570,3570,3565,80
|
|
20231127,110800,285947510,3570,3570,3570,3570,0
|
|
20231127,110700,285947510,3570,3570,3570,3570,4
|
|
20231127,110600,285933230,3565,3565,3565,3565,2
|
|
20231127,110500,285926100,3570,3570,3570,3570,61
|
|
20231127,110400,285708330,3565,3565,3565,3565,0
|
|
20231127,110300,285708330,3565,3565,3565,3565,10
|
|
20231127,110200,285672680,3570,3570,3570,3570,3
|
|
20231127,110100,285661970,3575,3570,3575,3570,301
|
|
20231127,110000,284586595,3570,3570,3570,3570,1
|
|
20231127,105900,284583025,3565,3570,3570,3560,2213
|
|
20231127,105800,276695470,3575,3575,3575,3575,1
|
|
20231127,105700,276691895,3570,3575,3575,3570,504
|
|
20231127,105600,274890105,3575,3575,3575,3575,401
|
|
20231127,105500,273456530,3570,3570,3570,3570,2
|
|
20231127,105400,273449390,3570,3575,3575,3570,1331
|
|
20231127,105300,268691075,3575,3570,3575,3570,1042
|
|
20231127,105200,264970870,3570,3570,3570,3570,10
|
|
20231127,105100,264935170,3570,3565,3570,3565,1045
|
|
20231127,105000,261209740,3565,3555,3565,3555,790
|
|
20231127,104900,258400590,3565,3565,3565,3565,508
|
|
20231127,104800,256589570,3565,3565,3565,3565,11
|
|
20231127,104700,256550355,3565,3565,3565,3565,0
|
|
20231127,104600,256550355,3565,3560,3565,3560,3203
|
|
20231127,104500,245146825,3560,3560,3560,3560,0
|
|
20231127,104400,245146825,3560,3560,3560,3560,1
|
|
20231127,104300,245143265,3555,3555,3555,3555,0
|
|
20231127,104200,245143265,3555,3555,3555,3555,368
|
|
20231127,104100,243835025,3555,3555,3555,3555,8
|
|
20231127,104000,243806585,3555,3555,3555,3555,1444
|
|
20231127,103900,238673165,3560,3560,3560,3560,0
|
|
20231127,103800,238673165,3560,3560,3560,3560,0
|
|
20231127,103700,238673165,3560,3560,3560,3560,124
|
|
20231127,103600,238231725,3560,3560,3560,3560,0
|
|
20231127,103500,238231725,3560,3560,3560,3560,5
|
|
20231127,103400,238213925,3560,3560,3560,3560,0
|
|
20231127,103300,238213925,3560,3550,3560,3550,46
|
|
20231127,103200,238050615,3550,3555,3560,3550,174
|
|
20231127,103100,237432095,3550,3550,3550,3550,200
|
|
20231127,103000,236722095,3550,3550,3550,3550,1490
|
|
20231127,102900,231432595,3555,3555,3555,3555,0
|
|
20231127,102800,231432595,3555,3555,3555,3555,68
|
|
20231127,102700,231190855,3555,3555,3555,3555,0
|
|
20231127,102600,231190855,3555,3555,3555,3550,367
|
|
20231127,102500,229886210,3555,3555,3555,3555,0
|
|
20231127,102400,229886210,3555,3555,3555,3555,9
|
|
20231127,102300,229854215,3555,3555,3555,3555,442
|
|
20231127,102200,228282905,3555,3555,3555,3555,152
|
|
20231127,102100,227742545,3560,3560,3560,3560,0
|
|
20231127,102000,227742545,3560,3555,3560,3555,2436
|
|
20231127,101900,219081750,3550,3555,3555,3550,1100
|
|
20231127,101800,215173250,3550,3550,3550,3550,0
|
|
20231127,101700,215173250,3550,3550,3550,3550,46
|
|
20231127,101600,215009950,3550,3550,3550,3550,5
|
|
20231127,101500,214992200,3550,3555,3555,3550,124
|
|
20231127,101400,214551880,3550,3550,3550,3550,200
|
|
20231127,101300,213841880,3555,3555,3555,3555,10
|
|
20231127,101200,213806330,3555,3555,3555,3555,403
|
|
20231127,101100,212373665,3560,3560,3560,3560,1
|
|
20231127,101000,212370105,3560,3555,3560,3555,1982
|
|
20231127,100900,205323655,3560,3560,3560,3560,0
|
|
20231127,100800,205323655,3560,3560,3560,3560,1
|
|
20231127,100700,205320095,3560,3560,3560,3560,0
|
|
20231127,100600,205320095,3560,3560,3560,3560,0
|
|
20231127,100500,205320095,3560,3560,3560,3560,31
|
|
20231127,100400,205209735,3560,3560,3560,3560,100
|
|
20231127,100300,204853735,3560,3560,3560,3560,1
|
|
20231127,100200,204850175,3560,3560,3560,3560,3
|
|
20231127,100100,204839495,3555,3560,3560,3555,200
|
|
20231127,100000,204127995,3555,3555,3555,3555,1
|
|
20231127,095900,204124440,3555,3560,3560,3555,176
|
|
20231127,095800,203497910,3560,3560,3560,3560,106
|
|
20231127,095700,203120550,3555,3555,3555,3555,803
|
|
20231127,095600,200265885,3555,3555,3555,3555,1922
|
|
20231127,095500,193433175,3560,3560,3560,3560,4
|
|
20231127,095400,193418935,3560,3560,3560,3560,50
|
|
20231127,095300,193240935,3560,3560,3565,3560,1649
|
|
20231127,095200,187370030,3565,3565,3565,3565,0
|
|
20231127,095100,187370030,3565,3565,3565,3565,2
|
|
20231127,095000,187362900,3565,3565,3565,3565,105
|
|
20231127,094900,186988575,3565,3565,3565,3565,13
|
|
20231127,094800,186942230,3565,3565,3565,3565,0
|
|
20231127,094700,186942230,3565,3565,3565,3565,100
|
|
20231127,094600,186585730,3565,3565,3565,3565,0
|
|
20231127,094500,186585730,3565,3565,3565,3565,63
|
|
20231127,094400,186361135,3565,3565,3565,3565,0
|
|
20231127,094300,186361135,3565,3565,3565,3565,7
|
|
20231127,094200,186336180,3565,3570,3570,3565,267
|
|
20231127,094100,185384320,3565,3565,3565,3565,530
|
|
20231127,094000,183494870,3565,3565,3570,3565,161
|
|
20231127,093900,182920600,3565,3570,3570,3565,161
|
|
20231127,093800,182346525,3570,3570,3570,3570,604
|
|
20231127,093700,180190245,3570,3570,3570,3565,818
|
|
20231127,093600,177273730,3570,3570,3570,3570,78
|
|
20231127,093500,176995270,3570,3560,3570,3560,3255
|
|
20231127,093400,165390250,3560,3565,3565,3560,43
|
|
20231127,093300,165237155,3565,3560,3565,3560,81
|
|
20231127,093200,164948490,3565,3560,3565,3560,344
|
|
20231127,093100,163723540,3560,3560,3560,3560,1
|
|
20231127,093000,163719980,3565,3560,3565,3560,3033
|
|
20231127,092900,152922335,3560,3560,3560,3560,2
|
|
20231127,092800,152915215,3560,3560,3560,3560,2200
|
|
20231127,092700,145083215,3560,3560,3560,3560,0
|
|
20231127,092600,145083215,3560,3560,3560,3555,25
|
|
20231127,092500,144994270,3565,3555,3565,3555,2742
|
|
20231127,092400,135236760,3555,3555,3555,3555,200
|
|
20231127,092300,134525760,3545,3555,3555,3540,551
|
|
20231127,092200,132573625,3540,3535,3540,3535,61
|
|
20231127,092100,132357985,3560,3545,3560,3540,5742
|
|
20231127,092000,112016595,3555,3550,3555,3550,2446
|
|
20231127,091900,103322250,3545,3545,3545,3545,38
|
|
20231127,091800,103187540,3540,3555,3555,3540,203
|
|
20231127,091700,102468875,3540,3550,3550,3540,800
|
|
20231127,091600,99635455,3545,3545,3545,3545,1425
|
|
20231127,091500,94583830,3555,3540,3555,3540,6156
|
|
20231127,091400,72751505,3555,3555,3555,3555,0
|
|
20231127,091300,72751505,3555,3555,3555,3555,11
|
|
20231127,091200,72712400,3555,3545,3555,3535,9464
|
|
20231127,091100,39213610,3550,3550,3550,3550,758
|
|
20231127,091000,36522710,3550,3555,3555,3550,1175
|
|
20231127,090900,32350460,3555,3555,3555,3555,119
|
|
20231127,090800,31927415,3560,3555,3560,3550,707
|
|
20231127,090700,29414625,3550,3555,3555,3550,306
|
|
20231127,090600,28326870,3550,3550,3555,3550,365
|
|
20231127,090500,27030415,3560,3560,3560,3560,10
|
|
20231127,090400,26994815,3560,3555,3560,3555,598
|
|
20231127,090300,24866685,3560,3550,3560,3550,595
|
|
20231127,090200,22754375,3550,3550,3560,3550,210
|
|
20231127,090100,22007880,3550,3550,3550,3550,950
|
|
20231127,090000,18635380,3555,3555,3555,3550,5184
|