675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,201200,309056170,3570,3570,3570,3570,3509
|
|
20231128,201100,309056170,3570,3570,3570,3570,0
|
|
20231128,201000,309056170,3570,3570,3570,3570,0
|
|
20231128,200900,309056170,3570,3570,3570,3570,0
|
|
20231128,200800,309056170,3570,3570,3570,3570,0
|
|
20231128,200700,309056170,3570,3570,3570,3570,0
|
|
20231128,200600,309056170,3570,3570,3570,3570,0
|
|
20231128,200500,309056170,3570,3570,3570,3570,0
|
|
20231128,200400,309056170,3570,3570,3570,3570,0
|
|
20231128,200300,309056170,3570,3570,3570,3570,0
|
|
20231128,200200,309056170,3570,3570,3570,3570,0
|
|
20231128,200100,309056170,3570,3570,3570,3570,0
|
|
20231128,200000,309056170,3570,3570,3570,3570,0
|
|
20231128,195900,309056170,3570,3570,3570,3570,0
|
|
20231128,195800,309056170,3570,3570,3570,3570,0
|
|
20231128,195700,309056170,3570,3570,3570,3570,0
|
|
20231128,195600,309056170,3570,3570,3570,3570,0
|
|
20231128,195500,309056170,3570,3570,3570,3570,0
|
|
20231128,195400,309056170,3570,3570,3570,3570,0
|
|
20231128,195300,309056170,3570,3570,3570,3570,0
|
|
20231128,195200,309056170,3570,3570,3570,3570,0
|
|
20231128,195100,309056170,3570,3570,3570,3570,0
|
|
20231128,195000,309056170,3570,3570,3570,3570,0
|
|
20231128,194900,309056170,3570,3570,3570,3570,0
|
|
20231128,194800,309056170,3570,3570,3570,3570,0
|
|
20231128,194700,309056170,3570,3570,3570,3570,0
|
|
20231128,194600,309056170,3570,3570,3570,3570,0
|
|
20231128,194500,309056170,3570,3570,3570,3570,0
|
|
20231128,194400,309056170,3570,3570,3570,3570,0
|
|
20231128,194300,309056170,3570,3570,3570,3570,0
|
|
20231128,194200,309056170,3570,3570,3570,3570,3509
|
|
20231128,194100,309056170,3570,3570,3570,3570,0
|
|
20231128,194000,309056170,3570,3570,3570,3570,0
|
|
20231128,193900,309056170,3570,3570,3570,3570,0
|
|
20231128,193800,309056170,3570,3570,3570,3570,0
|
|
20231128,193700,309056170,3570,3570,3570,3570,0
|
|
20231128,193600,309056170,3570,3570,3570,3570,0
|
|
20231128,193500,309056170,3570,3570,3570,3570,0
|
|
20231128,193400,309056170,3570,3570,3570,3570,0
|
|
20231128,193300,309056170,3570,3570,3570,3570,0
|
|
20231128,193200,309056170,3570,3570,3570,3570,0
|
|
20231128,193100,309056170,3570,3570,3570,3570,0
|
|
20231128,193000,309056170,3570,3570,3570,3570,0
|
|
20231128,192900,309056170,3570,3570,3570,3570,0
|
|
20231128,192800,309056170,3570,3570,3570,3570,0
|
|
20231128,192700,309056170,3570,3570,3570,3570,0
|
|
20231128,192600,309056170,3570,3570,3570,3570,0
|
|
20231128,192500,309056170,3570,3570,3570,3570,0
|
|
20231128,192400,309056170,3570,3570,3570,3570,0
|
|
20231128,192300,309056170,3570,3570,3570,3570,0
|
|
20231128,192200,309056170,3570,3570,3570,3570,0
|
|
20231128,192100,309056170,3570,3570,3570,3570,0
|
|
20231128,192000,309056170,3570,3570,3570,3570,0
|
|
20231128,191900,309056170,3570,3570,3570,3570,0
|
|
20231128,191800,309056170,3570,3570,3570,3570,0
|
|
20231128,191700,309056170,3570,3570,3570,3570,0
|
|
20231128,191600,309056170,3570,3570,3570,3570,0
|
|
20231128,191500,309056170,3570,3570,3570,3570,0
|
|
20231128,191400,309056170,3570,3570,3570,3570,0
|
|
20231128,191300,309056170,3570,3570,3570,3570,0
|
|
20231128,191200,309056170,3570,3570,3570,3570,3509
|
|
20231128,191100,309056170,3570,3570,3570,3570,0
|
|
20231128,191000,309056170,3570,3570,3570,3570,0
|
|
20231128,190900,309056170,3570,3570,3570,3570,0
|
|
20231128,190800,309056170,3570,3570,3570,3570,0
|
|
20231128,190700,309056170,3570,3570,3570,3570,0
|
|
20231128,190600,309056170,3570,3570,3570,3570,0
|
|
20231128,190500,309056170,3570,3570,3570,3570,0
|
|
20231128,190400,309056170,3570,3570,3570,3570,0
|
|
20231128,190300,309056170,3570,3570,3570,3570,0
|
|
20231128,190200,309056170,3570,3570,3570,3570,0
|
|
20231128,190100,309056170,3570,3570,3570,3570,0
|
|
20231128,190000,309056170,3570,3570,3570,3570,0
|
|
20231128,185900,309056170,3570,3570,3570,3570,0
|
|
20231128,185800,309056170,3570,3570,3570,3570,0
|
|
20231128,185700,309056170,3570,3570,3570,3570,0
|
|
20231128,185600,309056170,3570,3570,3570,3570,0
|
|
20231128,185500,309056170,3570,3570,3570,3570,0
|
|
20231128,185400,309056170,3570,3570,3570,3570,0
|
|
20231128,185300,309056170,3570,3570,3570,3570,0
|
|
20231128,185200,309056170,3570,3570,3570,3570,0
|
|
20231128,185100,309056170,3570,3570,3570,3570,0
|
|
20231128,185000,309056170,3570,3570,3570,3570,0
|
|
20231128,184900,309056170,3570,3570,3570,3570,0
|
|
20231128,184800,309056170,3570,3570,3570,3570,0
|
|
20231128,184700,309056170,3570,3570,3570,3570,0
|
|
20231128,184600,309056170,3570,3570,3570,3570,0
|
|
20231128,184500,309056170,3570,3570,3570,3570,0
|
|
20231128,184400,309056170,3570,3570,3570,3570,0
|
|
20231128,184300,309056170,3570,3570,3570,3570,0
|
|
20231128,184200,309056170,3570,3570,3570,3570,3509
|
|
20231128,184100,309056170,3570,3570,3570,3570,0
|
|
20231128,184000,309056170,3570,3570,3570,3570,0
|
|
20231128,183900,309056170,3570,3570,3570,3570,0
|
|
20231128,183800,309056170,3570,3570,3570,3570,0
|
|
20231128,183700,309056170,3570,3570,3570,3570,0
|
|
20231128,183600,309056170,3570,3570,3570,3570,0
|
|
20231128,183500,309056170,3570,3570,3570,3570,0
|
|
20231128,183400,309056170,3570,3570,3570,3570,0
|
|
20231128,183300,309056170,3570,3570,3570,3570,0
|
|
20231128,183200,309056170,3570,3570,3570,3570,0
|
|
20231128,183100,309056170,3570,3570,3570,3570,0
|
|
20231128,183000,309056170,3570,3570,3570,3570,0
|
|
20231128,182900,309056170,3570,3570,3570,3570,0
|
|
20231128,182800,309056170,3570,3570,3570,3570,0
|
|
20231128,182700,309056170,3570,3570,3570,3570,0
|
|
20231128,182600,309056170,3570,3570,3570,3570,0
|
|
20231128,182500,309056170,3570,3570,3570,3570,0
|
|
20231128,182400,309056170,3570,3570,3570,3570,0
|
|
20231128,182300,309056170,3570,3570,3570,3570,0
|
|
20231128,182200,309056170,3570,3570,3570,3570,0
|
|
20231128,182100,309056170,3570,3570,3570,3570,0
|
|
20231128,182000,309056170,3570,3570,3570,3570,0
|
|
20231128,181900,309056170,3570,3570,3570,3570,0
|
|
20231128,181800,309056170,3570,3570,3570,3570,0
|
|
20231128,181700,309056170,3570,3570,3570,3570,0
|
|
20231128,181600,309056170,3570,3570,3570,3570,0
|
|
20231128,181500,309056170,3570,3570,3570,3570,0
|
|
20231128,181400,309056170,3570,3570,3570,3570,0
|
|
20231128,181300,309056170,3570,3570,3570,3570,0
|
|
20231128,181200,309056170,3570,3570,3570,3570,3509
|
|
20231128,181100,309056170,3570,3570,3570,3570,0
|
|
20231128,181000,309056170,3570,3570,3570,3570,0
|
|
20231128,180900,309056170,3570,3570,3570,3570,0
|
|
20231128,180800,309056170,3570,3570,3570,3570,0
|
|
20231128,180700,309056170,3570,3570,3570,3570,0
|
|
20231128,180600,309056170,3570,3570,3570,3570,0
|
|
20231128,180500,309056170,3570,3570,3570,3570,0
|
|
20231128,180400,309056170,3570,3570,3570,3570,0
|
|
20231128,180300,309056170,3570,3570,3570,3570,0
|
|
20231128,180200,309056170,3570,3570,3570,3570,0
|
|
20231128,180100,309056170,3570,3570,3570,3570,0
|
|
20231128,180000,309056170,3570,3570,3570,3570,0
|
|
20231128,175900,309056170,3570,3570,3570,3570,0
|
|
20231128,175800,309056170,3570,3570,3570,3570,0
|
|
20231128,175700,309056170,3570,3570,3570,3570,0
|
|
20231128,175600,309056170,3570,3570,3570,3570,0
|
|
20231128,175500,309056170,3570,3570,3570,3570,0
|
|
20231128,175400,309056170,3570,3570,3570,3570,0
|
|
20231128,175300,309056170,3570,3570,3570,3570,0
|
|
20231128,175200,309056170,3570,3570,3570,3570,0
|
|
20231128,175100,309056170,3570,3570,3570,3570,0
|
|
20231128,175000,309056170,3570,3570,3570,3570,0
|
|
20231128,174900,309056170,3570,3570,3570,3570,0
|
|
20231128,174800,309056170,3570,3570,3570,3570,0
|
|
20231128,174700,309056170,3570,3570,3570,3570,0
|
|
20231128,174600,309056170,3570,3570,3570,3570,0
|
|
20231128,174500,309056170,3570,3570,3570,3570,0
|
|
20231128,174400,309056170,3570,3570,3570,3570,0
|
|
20231128,174300,309056170,3570,3570,3570,3570,0
|
|
20231128,174200,309056170,3570,3570,3570,3570,3509
|
|
20231128,174100,309056170,3570,3570,3570,3570,0
|
|
20231128,174000,309056170,3570,3570,3570,3570,0
|
|
20231128,173900,309056170,3570,3570,3570,3570,0
|
|
20231128,173800,309056170,3570,3570,3570,3570,0
|
|
20231128,173700,309056170,3570,3570,3570,3570,0
|
|
20231128,173600,309056170,3570,3570,3570,3570,0
|
|
20231128,173500,309056170,3570,3570,3570,3570,0
|
|
20231128,173400,309056170,3570,3570,3570,3570,0
|
|
20231128,173300,309056170,3570,3570,3570,3570,0
|
|
20231128,173200,309056170,3570,3570,3570,3570,0
|
|
20231128,173100,309056170,3570,3570,3570,3570,0
|
|
20231128,173000,309056170,3570,3570,3570,3570,0
|
|
20231128,172900,309056170,3570,3570,3570,3570,0
|
|
20231128,172800,309056170,3570,3570,3570,3570,0
|
|
20231128,172700,309056170,3570,3570,3570,3570,0
|
|
20231128,172600,309056170,3570,3570,3570,3570,0
|
|
20231128,172500,309056170,3570,3570,3570,3570,0
|
|
20231128,172400,309056170,3570,3570,3570,3570,0
|
|
20231128,172300,309056170,3570,3570,3570,3570,0
|
|
20231128,172200,309056170,3570,3570,3570,3570,0
|
|
20231128,172100,309056170,3570,3570,3570,3570,0
|
|
20231128,172000,309056170,3570,3570,3570,3570,0
|
|
20231128,171900,309056170,3570,3570,3570,3570,0
|
|
20231128,171800,309056170,3570,3570,3570,3570,0
|
|
20231128,171700,309056170,3570,3570,3570,3570,0
|
|
20231128,171600,309056170,3570,3570,3570,3570,0
|
|
20231128,171500,309056170,3570,3570,3570,3570,0
|
|
20231128,171400,309056170,3570,3570,3570,3570,0
|
|
20231128,171300,309056170,3570,3570,3570,3570,0
|
|
20231128,171200,309056170,3570,3570,3570,3570,3509
|
|
20231128,171100,309056170,3570,3570,3570,3570,0
|
|
20231128,171000,309056170,3570,3570,3570,3570,0
|
|
20231128,170900,309056170,3570,3570,3570,3570,0
|
|
20231128,170800,309056170,3570,3570,3570,3570,0
|
|
20231128,170700,309056170,3570,3570,3570,3570,0
|
|
20231128,170600,309056170,3570,3570,3570,3570,0
|
|
20231128,170500,309056170,3570,3570,3570,3570,0
|
|
20231128,170400,309056170,3570,3570,3570,3570,0
|
|
20231128,170300,309056170,3570,3570,3570,3570,0
|
|
20231128,170200,309056170,3570,3570,3570,3570,0
|
|
20231128,170100,309056170,3570,3570,3570,3570,0
|
|
20231128,170000,309056170,3570,3570,3570,3570,0
|
|
20231128,165900,309056170,3570,3570,3570,3570,0
|
|
20231128,165800,309056170,3570,3570,3570,3570,0
|
|
20231128,165700,309056170,3570,3570,3570,3570,0
|
|
20231128,165600,309056170,3570,3570,3570,3570,0
|
|
20231128,165500,309056170,3570,3570,3570,3570,0
|
|
20231128,165400,309056170,3570,3570,3570,3570,0
|
|
20231128,165300,309056170,3570,3570,3570,3570,0
|
|
20231128,165200,309056170,3570,3570,3570,3570,0
|
|
20231128,165100,309056170,3570,3570,3570,3570,0
|
|
20231128,165000,309056170,3570,3570,3570,3570,0
|
|
20231128,164900,309056170,3570,3570,3570,3570,0
|
|
20231128,164800,309056170,3570,3570,3570,3570,0
|
|
20231128,164700,309056170,3570,3570,3570,3570,0
|
|
20231128,164600,309056170,3570,3570,3570,3570,0
|
|
20231128,164500,309056170,3570,3570,3570,3570,0
|
|
20231128,164400,309056170,3570,3570,3570,3570,0
|
|
20231128,164300,309056170,3570,3570,3570,3570,0
|
|
20231128,164200,309056170,3570,3570,3570,3570,3509
|
|
20231128,164100,309056170,3570,3570,3570,3570,0
|
|
20231128,164000,309056170,3570,3570,3570,3570,0
|
|
20231128,163900,309056170,3570,3570,3570,3570,0
|
|
20231128,163800,309056170,3570,3570,3570,3570,0
|
|
20231128,163700,309056170,3570,3570,3570,3570,0
|
|
20231128,163600,309056170,3570,3570,3570,3570,0
|
|
20231128,163500,309056170,3570,3570,3570,3570,0
|
|
20231128,163400,309056170,3570,3570,3570,3570,0
|
|
20231128,163300,309056170,3570,3570,3570,3570,0
|
|
20231128,163200,309056170,3570,3570,3570,3570,0
|
|
20231128,163100,309056170,3570,3570,3570,3570,0
|
|
20231128,163000,309056170,3570,3570,3570,3570,0
|
|
20231128,162900,309056170,3570,3570,3570,3570,0
|
|
20231128,162800,309056170,3570,3570,3570,3570,0
|
|
20231128,162700,309056170,3570,3570,3570,3570,0
|
|
20231128,162600,309056170,3570,3570,3570,3570,0
|
|
20231128,162500,309056170,3570,3570,3570,3570,0
|
|
20231128,162400,309056170,3570,3570,3570,3570,0
|
|
20231128,162300,309056170,3570,3570,3570,3570,0
|
|
20231128,162200,309056170,3570,3570,3570,3570,0
|
|
20231128,162100,309056170,3570,3570,3570,3570,0
|
|
20231128,162000,309056170,3570,3570,3570,3570,0
|
|
20231128,161900,309056170,3570,3570,3570,3570,0
|
|
20231128,161800,309056170,3570,3570,3570,3570,0
|
|
20231128,161700,309056170,3570,3570,3570,3570,0
|
|
20231128,161600,309056170,3570,3570,3570,3570,0
|
|
20231128,161500,309056170,3570,3570,3570,3570,0
|
|
20231128,161400,309056170,3570,3570,3570,3570,0
|
|
20231128,161300,309056170,3570,3570,3570,3570,0
|
|
20231128,161200,309056170,3570,3570,3570,3570,3509
|
|
20231128,161100,309056170,3570,3570,3570,3570,0
|
|
20231128,161000,309056170,3570,3570,3570,3570,0
|
|
20231128,160900,309056170,3570,3570,3570,3570,0
|
|
20231128,160800,309056170,3570,3570,3570,3570,0
|
|
20231128,160700,309056170,3570,3570,3570,3570,0
|
|
20231128,160600,309056170,3570,3570,3570,3570,0
|
|
20231128,160500,309056170,3570,3570,3570,3570,0
|
|
20231128,160400,309056170,3570,3570,3570,3570,0
|
|
20231128,160300,309056170,3570,3570,3570,3570,0
|
|
20231128,160200,309056170,3570,3570,3570,3570,0
|
|
20231128,160100,309056170,3570,3570,3570,3570,0
|
|
20231128,160000,309056170,3570,3570,3570,3570,0
|
|
20231128,155900,309056170,3570,3570,3570,3570,0
|
|
20231128,155800,309056170,3570,3570,3570,3570,0
|
|
20231128,155700,309056170,3570,3570,3570,3570,0
|
|
20231128,155600,309056170,3570,3570,3570,3570,0
|
|
20231128,155500,309056170,3570,3570,3570,3570,0
|
|
20231128,155400,309056170,3570,3570,3570,3570,0
|
|
20231128,155300,309056170,3570,3570,3570,3570,0
|
|
20231128,155200,309056170,3570,3570,3570,3570,0
|
|
20231128,155100,309056170,3570,3570,3570,3570,0
|
|
20231128,155000,309056170,3570,3570,3570,3570,0
|
|
20231128,154900,309056170,3570,3570,3570,3570,0
|
|
20231128,154800,309056170,3570,3570,3570,3570,0
|
|
20231128,154700,309056170,3570,3570,3570,3570,0
|
|
20231128,154600,309056170,3570,3570,3570,3570,0
|
|
20231128,154500,309056170,3570,3570,3570,3570,0
|
|
20231128,154400,309056170,3570,3570,3570,3570,0
|
|
20231128,154300,309056170,3570,3570,3570,3570,0
|
|
20231128,154200,309056170,3570,3570,3570,3570,3509
|
|
20231128,154100,309056170,3570,3570,3570,3570,0
|
|
20231128,154000,309056170,3570,3570,3570,3570,0
|
|
20231128,153900,309056170,3570,3570,3570,3570,0
|
|
20231128,153800,309056170,3570,3570,3570,3570,0
|
|
20231128,153700,309056170,3570,3570,3570,3570,0
|
|
20231128,153600,309056170,3570,3570,3570,3570,0
|
|
20231128,153500,309056170,3570,3570,3570,3570,0
|
|
20231128,153400,309056170,3570,3570,3570,3570,0
|
|
20231128,153300,309056170,3570,3570,3570,3570,0
|
|
20231128,153200,309056170,3570,3570,3570,3570,0
|
|
20231128,153100,309056170,3570,3570,3570,3570,0
|
|
20231128,153000,309056170,3570,3570,3570,3570,3509
|
|
20231128,152900,296529040,3585,3585,3585,3585,0
|
|
20231128,152800,296529040,3585,3585,3585,3585,0
|
|
20231128,152700,296529040,3585,3585,3585,3585,0
|
|
20231128,152600,296529040,3585,3585,3585,3585,0
|
|
20231128,152500,296529040,3585,3585,3585,3585,0
|
|
20231128,152400,296529040,3585,3585,3585,3585,0
|
|
20231128,152300,296529040,3585,3585,3585,3585,0
|
|
20231128,152200,296529040,3585,3585,3585,3585,0
|
|
20231128,152100,296529040,3585,3585,3585,3585,0
|
|
20231128,152000,296529040,3585,3585,3585,3585,0
|
|
20231128,151900,296529040,3585,3585,3585,3585,48
|
|
20231128,151800,296356960,3585,3585,3585,3585,0
|
|
20231128,151700,296356960,3585,3585,3585,3585,0
|
|
20231128,151600,296356960,3585,3580,3585,3575,1204
|
|
20231128,151500,292050850,3585,3580,3585,3580,660
|
|
20231128,151400,289688000,3575,3575,3575,3575,107
|
|
20231128,151300,289305475,3575,3575,3575,3575,513
|
|
20231128,151200,287471500,3570,3575,3575,3570,513
|
|
20231128,151100,285637855,3575,3575,3575,3575,7
|
|
20231128,151000,285612830,3570,3570,3570,3570,8
|
|
20231128,150900,285584270,3570,3570,3570,3570,0
|
|
20231128,150800,285584270,3570,3570,3570,3570,0
|
|
20231128,150700,285584270,3570,3570,3570,3570,0
|
|
20231128,150600,285584270,3570,3570,3570,3570,48
|
|
20231128,150500,285412910,3570,3570,3570,3570,140
|
|
20231128,150400,284913110,3570,3570,3570,3570,1
|
|
20231128,150300,284909540,3570,3570,3570,3570,55
|
|
20231128,150200,284713190,3575,3575,3575,3575,10
|
|
20231128,150100,284677440,3560,3565,3565,3560,830
|
|
20231128,150000,281722120,3565,3565,3565,3565,0
|
|
20231128,145900,281722120,3565,3565,3565,3565,0
|
|
20231128,145800,281722120,3565,3565,3565,3565,2125
|
|
20231128,145700,274146495,3575,3575,3575,3575,28
|
|
20231128,145600,274046395,3565,3565,3565,3565,0
|
|
20231128,145500,274046395,3565,3565,3565,3565,0
|
|
20231128,145400,274046395,3565,3575,3575,3565,773
|
|
20231128,145300,271290640,3575,3575,3575,3575,0
|
|
20231128,145200,271290640,3575,3570,3575,3565,285
|
|
20231128,145100,270274420,3575,3575,3575,3575,4
|
|
20231128,145000,270260120,3565,3565,3565,3565,2
|
|
20231128,144900,270252990,3565,3565,3565,3565,3
|
|
20231128,144800,270242295,3570,3570,3570,3570,2651
|
|
20231128,144700,260778225,3575,3575,3575,3575,26
|
|
20231128,144600,260685275,3575,3575,3575,3575,0
|
|
20231128,144500,260685275,3575,3575,3575,3575,0
|
|
20231128,144400,260685275,3575,3575,3575,3575,0
|
|
20231128,144300,260685275,3575,3575,3575,3575,0
|
|
20231128,144200,260685275,3575,3575,3575,3575,0
|
|
20231128,144100,260685275,3575,3575,3575,3575,52
|
|
20231128,144000,260499375,3575,3575,3575,3575,50
|
|
20231128,143900,260320625,3575,3575,3575,3575,139
|
|
20231128,143800,259823700,3570,3570,3570,3570,0
|
|
20231128,143700,259823700,3570,3570,3570,3570,0
|
|
20231128,143600,259823700,3570,3570,3570,3570,100
|
|
20231128,143500,259466700,3570,3570,3570,3570,19
|
|
20231128,143400,259398870,3575,3570,3575,3570,569
|
|
20231128,143300,257365035,3570,3570,3570,3570,232
|
|
20231128,143200,256536795,3570,3570,3570,3570,334
|
|
20231128,143100,255344415,3570,3570,3570,3570,8
|
|
20231128,143000,255315855,3570,3570,3575,3570,93
|
|
20231128,142900,254983815,3570,3570,3570,3570,502
|
|
20231128,142800,253191675,3570,3570,3570,3570,0
|
|
20231128,142700,253191675,3570,3570,3570,3570,0
|
|
20231128,142600,253191675,3570,3570,3570,3570,1
|
|
20231128,142500,253188105,3570,3570,3570,3570,500
|
|
20231128,142400,251403105,3570,3570,3570,3570,0
|
|
20231128,142300,251403105,3570,3570,3570,3570,0
|
|
20231128,142200,251403105,3570,3570,3570,3570,5
|
|
20231128,142100,251385255,3565,3565,3565,3565,0
|
|
20231128,142000,251385255,3565,3565,3565,3565,0
|
|
20231128,141900,251385255,3565,3570,3570,3565,110
|
|
20231128,141800,250993055,3570,3570,3570,3570,3
|
|
20231128,141700,250982345,3565,3565,3565,3565,200
|
|
20231128,141600,250269345,3570,3570,3570,3570,0
|
|
20231128,141500,250269345,3570,3565,3570,3565,66
|
|
20231128,141400,250033800,3570,3570,3570,3570,0
|
|
20231128,141300,250033800,3570,3570,3570,3570,24
|
|
20231128,141200,249948120,3570,3570,3570,3570,50
|
|
20231128,141100,249769620,3570,3570,3570,3570,30
|
|
20231128,141000,249662520,3570,3570,3570,3570,2585
|
|
20231128,140900,240434070,3575,3575,3575,3575,0
|
|
20231128,140800,240434070,3575,3575,3575,3575,42
|
|
20231128,140700,240283920,3575,3575,3575,3575,0
|
|
20231128,140600,240283920,3575,3575,3575,3575,0
|
|
20231128,140500,240283920,3575,3575,3575,3575,0
|
|
20231128,140400,240283920,3575,3575,3575,3575,2
|
|
20231128,140300,240276770,3570,3570,3570,3570,0
|
|
20231128,140200,240276770,3570,3570,3570,3570,0
|
|
20231128,140100,240276770,3570,3570,3570,3570,50
|
|
20231128,140000,240098270,3570,3585,3585,3570,22
|
|
20231128,135900,240019580,3570,3570,3570,3570,0
|
|
20231128,135800,240019580,3570,3570,3570,3570,0
|
|
20231128,135700,240019580,3570,3575,3575,3570,1501
|
|
20231128,135600,234660725,3585,3585,3585,3585,0
|
|
20231128,135500,234660725,3585,3570,3585,3570,16
|
|
20231128,135400,234603590,3570,3570,3570,3570,12
|
|
20231128,135300,234560750,3585,3585,3585,3585,0
|
|
20231128,135200,234560750,3585,3585,3585,3585,0
|
|
20231128,135100,234560750,3585,3585,3585,3585,5
|
|
20231128,135000,234542825,3570,3570,3570,3570,0
|
|
20231128,134900,234542825,3570,3570,3570,3570,20
|
|
20231128,134800,234471425,3570,3570,3570,3570,18
|
|
20231128,134700,234407165,3585,3585,3585,3585,0
|
|
20231128,134600,234407165,3585,3585,3585,3585,3
|
|
20231128,134500,234396410,3585,3585,3585,3585,0
|
|
20231128,134400,234396410,3585,3585,3585,3585,0
|
|
20231128,134300,234396410,3585,3585,3585,3585,0
|
|
20231128,134200,234396410,3585,3585,3585,3585,0
|
|
20231128,134100,234396410,3585,3585,3585,3585,0
|
|
20231128,134000,234396410,3585,3585,3585,3585,10
|
|
20231128,133900,234360560,3570,3570,3570,3570,0
|
|
20231128,133800,234360560,3570,3575,3575,3570,1000
|
|
20231128,133700,230790285,3575,3575,3575,3575,106
|
|
20231128,133600,230411335,3575,3575,3575,3575,0
|
|
20231128,133500,230411335,3575,3575,3575,3575,15
|
|
20231128,133400,230357710,3585,3585,3585,3585,0
|
|
20231128,133300,230357710,3585,3585,3585,3585,0
|
|
20231128,133200,230357710,3585,3585,3585,3585,3
|
|
20231128,133100,230346955,3585,3585,3585,3585,0
|
|
20231128,133000,230346955,3585,3585,3585,3585,0
|
|
20231128,132900,230346955,3585,3585,3585,3585,0
|
|
20231128,132800,230346955,3585,3585,3585,3585,0
|
|
20231128,132700,230346955,3585,3585,3585,3585,0
|
|
20231128,132600,230346955,3585,3585,3585,3585,0
|
|
20231128,132500,230346955,3585,3585,3585,3585,39
|
|
20231128,132400,230207140,3575,3575,3575,3575,200
|
|
20231128,132300,229492140,3590,3590,3590,3590,0
|
|
20231128,132200,229492140,3590,3590,3590,3590,0
|
|
20231128,132100,229492140,3590,3590,3590,3590,0
|
|
20231128,132000,229492140,3590,3590,3590,3590,10
|
|
20231128,131900,229456240,3570,3570,3570,3570,0
|
|
20231128,131800,229456240,3570,3575,3575,3570,501
|
|
20231128,131700,227665315,3575,3575,3575,3575,0
|
|
20231128,131600,227665315,3575,3575,3575,3575,0
|
|
20231128,131500,227665315,3575,3575,3575,3575,15
|
|
20231128,131400,227611690,3590,3590,3590,3590,1
|
|
20231128,131300,227608100,3575,3575,3575,3575,5
|
|
20231128,131200,227590225,3575,3575,3575,3575,0
|
|
20231128,131100,227590225,3575,3575,3575,3575,0
|
|
20231128,131000,227590225,3575,3575,3575,3575,0
|
|
20231128,130900,227590225,3575,3575,3575,3575,0
|
|
20231128,130800,227590225,3575,3575,3575,3575,27
|
|
20231128,130700,227493700,3575,3575,3575,3575,0
|
|
20231128,130600,227493700,3575,3575,3575,3575,0
|
|
20231128,130500,227493700,3575,3575,3575,3575,0
|
|
20231128,130400,227493700,3575,3575,3575,3575,0
|
|
20231128,130300,227493700,3575,3575,3575,3575,0
|
|
20231128,130200,227493700,3575,3575,3575,3575,0
|
|
20231128,130100,227493700,3575,3575,3575,3575,0
|
|
20231128,130000,227493700,3575,3575,3575,3575,0
|
|
20231128,125900,227493700,3575,3575,3575,3575,0
|
|
20231128,125800,227493700,3575,3575,3575,3575,0
|
|
20231128,125700,227493700,3575,3575,3575,3575,6
|
|
20231128,125600,227472250,3575,3575,3575,3575,0
|
|
20231128,125500,227472250,3575,3575,3575,3575,15
|
|
20231128,125400,227418625,3575,3575,3575,3575,0
|
|
20231128,125300,227418625,3575,3575,3575,3575,0
|
|
20231128,125200,227418625,3575,3575,3575,3575,0
|
|
20231128,125100,227418625,3575,3580,3580,3575,439
|
|
20231128,125000,225847970,3580,3580,3580,3580,19
|
|
20231128,124900,225779950,3575,3575,3575,3575,0
|
|
20231128,124800,225779950,3575,3585,3585,3575,1097
|
|
20231128,124700,221847275,3585,3585,3585,3585,410
|
|
20231128,124600,220377425,3575,3580,3580,3575,200
|
|
20231128,124500,219662145,3585,3585,3585,3585,0
|
|
20231128,124400,219662145,3585,3585,3585,3585,0
|
|
20231128,124300,219662145,3585,3585,3585,3585,0
|
|
20231128,124200,219662145,3585,3585,3585,3585,4
|
|
20231128,124100,219647805,3585,3585,3585,3585,0
|
|
20231128,124000,219647805,3585,3585,3585,3585,0
|
|
20231128,123900,219647805,3585,3585,3585,3585,119
|
|
20231128,123800,219221190,3570,3570,3570,3570,0
|
|
20231128,123700,219221190,3570,3575,3575,3570,88
|
|
20231128,123600,218906950,3575,3575,3575,3575,0
|
|
20231128,123500,218906950,3575,3575,3575,3575,15
|
|
20231128,123400,218853325,3585,3585,3585,3585,0
|
|
20231128,123300,218853325,3585,3585,3585,3585,0
|
|
20231128,123200,218853325,3585,3585,3585,3585,0
|
|
20231128,123100,218853325,3585,3585,3585,3585,317
|
|
20231128,123000,217716880,3585,3585,3585,3585,0
|
|
20231128,122900,217716880,3585,3585,3585,3585,45
|
|
20231128,122800,217555555,3585,3575,3585,3575,85
|
|
20231128,122700,217251540,3570,3570,3570,3570,0
|
|
20231128,122600,217251540,3570,3570,3570,3570,0
|
|
20231128,122500,217251540,3570,3570,3570,3570,186
|
|
20231128,122400,216587520,3575,3575,3575,3575,0
|
|
20231128,122300,216587520,3575,3575,3575,3575,0
|
|
20231128,122200,216587520,3575,3575,3575,3575,0
|
|
20231128,122100,216587520,3575,3575,3575,3575,0
|
|
20231128,122000,216587520,3575,3575,3575,3575,1
|
|
20231128,121900,216583945,3570,3570,3570,3570,0
|
|
20231128,121800,216583945,3570,3570,3570,3570,0
|
|
20231128,121700,216583945,3570,3570,3570,3570,0
|
|
20231128,121600,216583945,3570,3570,3570,3570,0
|
|
20231128,121500,216583945,3570,3570,3570,3570,15
|
|
20231128,121400,216530395,3570,3570,3570,3570,0
|
|
20231128,121300,216530395,3570,3570,3570,3570,0
|
|
20231128,121200,216530395,3570,3570,3570,3570,0
|
|
20231128,121100,216530395,3570,3570,3570,3570,50
|
|
20231128,121000,216351895,3575,3575,3575,3575,85
|
|
20231128,120900,216048020,3575,3575,3575,3575,0
|
|
20231128,120800,216048020,3575,3575,3575,3575,0
|
|
20231128,120700,216048020,3575,3575,3575,3575,0
|
|
20231128,120600,216048020,3575,3575,3575,3575,19
|
|
20231128,120500,215980095,3570,3570,3570,3570,0
|
|
20231128,120400,215980095,3570,3570,3570,3570,56
|
|
20231128,120300,215780175,3575,3575,3575,3575,0
|
|
20231128,120200,215780175,3575,3575,3575,3575,0
|
|
20231128,120100,215780175,3575,3575,3575,3575,0
|
|
20231128,120000,215780175,3575,3575,3575,3575,102
|
|
20231128,115900,215415525,3570,3570,3570,3570,20
|
|
20231128,115800,215344125,3575,3575,3575,3575,3
|
|
20231128,115700,215333400,3570,3575,3575,3570,7
|
|
20231128,115600,215308395,3575,3575,3575,3575,13
|
|
20231128,115500,215261920,3570,3570,3570,3570,15
|
|
20231128,115400,215208370,3575,3575,3575,3575,0
|
|
20231128,115300,215208370,3575,3575,3575,3575,50
|
|
20231128,115200,215029620,3575,3575,3575,3575,0
|
|
20231128,115100,215029620,3575,3575,3575,3575,139
|
|
20231128,115000,214532695,3570,3570,3570,3570,12
|
|
20231128,114900,214489855,3570,3570,3570,3570,0
|
|
20231128,114800,214489855,3570,3570,3570,3570,0
|
|
20231128,114700,214489855,3570,3570,3570,3570,1000
|
|
20231128,114600,210919855,3565,3565,3565,3565,1445
|
|
20231128,114500,205768430,3565,3565,3565,3565,0
|
|
20231128,114400,205768430,3565,3565,3565,3565,878
|
|
20231128,114300,202638360,3570,3570,3570,3570,0
|
|
20231128,114200,202638360,3570,3570,3570,3570,1397
|
|
20231128,114100,197651070,3575,3575,3575,3575,0
|
|
20231128,114000,197651070,3575,3575,3575,3575,0
|
|
20231128,113900,197651070,3575,3575,3575,3575,1
|
|
20231128,113800,197647495,3565,3565,3565,3565,0
|
|
20231128,113700,197647495,3565,3565,3565,3565,0
|
|
20231128,113600,197647495,3565,3565,3565,3565,0
|
|
20231128,113500,197647495,3565,3565,3565,3565,139
|
|
20231128,113400,197151960,3570,3570,3570,3570,146
|
|
20231128,113300,196630740,3565,3565,3565,3565,0
|
|
20231128,113200,196630740,3565,3565,3565,3565,0
|
|
20231128,113100,196630740,3565,3565,3565,3565,0
|
|
20231128,113000,196630740,3565,3565,3565,3565,20
|
|
20231128,112900,196559440,3570,3570,3570,3570,895
|
|
20231128,112800,193364290,3575,3575,3575,3575,1
|
|
20231128,112700,193360715,3570,3570,3570,3570,0
|
|
20231128,112600,193360715,3570,3575,3575,3570,511
|
|
20231128,112500,191533895,3570,3570,3570,3570,204
|
|
20231128,112400,190805615,3575,3575,3575,3575,236
|
|
20231128,112300,189961915,3575,3575,3575,3575,213
|
|
20231128,112200,189200440,3575,3575,3575,3575,0
|
|
20231128,112100,189200440,3575,3575,3575,3575,0
|
|
20231128,112000,189200440,3575,3575,3575,3575,0
|
|
20231128,111900,189200440,3575,3570,3575,3570,327
|
|
20231128,111800,188032915,3575,3575,3575,3575,0
|
|
20231128,111700,188032915,3575,3575,3575,3575,0
|
|
20231128,111600,188032915,3575,3575,3575,3575,0
|
|
20231128,111500,188032915,3575,3565,3575,3565,1161
|
|
20231128,111400,183886680,3575,3575,3575,3575,0
|
|
20231128,111300,183886680,3575,3575,3575,3575,0
|
|
20231128,111200,183886680,3575,3575,3575,3575,0
|
|
20231128,111100,183886680,3575,3575,3575,3575,0
|
|
20231128,111000,183886680,3575,3575,3575,3575,0
|
|
20231128,110900,183886680,3575,3575,3575,3575,8
|
|
20231128,110800,183858080,3575,3570,3575,3570,167
|
|
20231128,110700,183261105,3575,3575,3575,3575,0
|
|
20231128,110600,183261105,3575,3575,3575,3575,0
|
|
20231128,110500,183261105,3575,3575,3575,3575,0
|
|
20231128,110400,183261105,3575,3575,3575,3575,83
|
|
20231128,110300,182964380,3570,3570,3570,3570,0
|
|
20231128,110200,182964380,3570,3570,3570,3570,105
|
|
20231128,110100,182589530,3570,3570,3570,3570,15
|
|
20231128,110000,182535980,3565,3565,3565,3565,299
|
|
20231128,105900,181470045,3565,3565,3565,3565,0
|
|
20231128,105800,181470045,3565,3565,3565,3565,0
|
|
20231128,105700,181470045,3565,3575,3575,3565,907
|
|
20231128,105600,178236030,3565,3565,3565,3565,0
|
|
20231128,105500,178236030,3565,3565,3565,3565,15
|
|
20231128,105400,178182555,3565,3565,3565,3565,0
|
|
20231128,105300,178182555,3565,3565,3565,3565,8
|
|
20231128,105200,178154035,3565,3570,3570,3565,460
|
|
20231128,105100,176513870,3575,3575,3575,3575,0
|
|
20231128,105000,176513870,3575,3575,3575,3575,0
|
|
20231128,104900,176513870,3575,3575,3575,3575,19
|
|
20231128,104800,176445945,3575,3575,3575,3575,4
|
|
20231128,104700,176431645,3570,3570,3570,3570,0
|
|
20231128,104600,176431645,3570,3570,3570,3570,14
|
|
20231128,104500,176381665,3570,3570,3570,3570,0
|
|
20231128,104400,176381665,3570,3570,3570,3570,0
|
|
20231128,104300,176381665,3570,3570,3570,3570,35
|
|
20231128,104200,176256715,3575,3575,3575,3575,0
|
|
20231128,104100,176256715,3575,3575,3575,3575,93
|
|
20231128,104000,175924240,3575,3575,3575,3575,0
|
|
20231128,103900,175924240,3575,3575,3575,3575,79
|
|
20231128,103800,175641815,3575,3575,3575,3575,0
|
|
20231128,103700,175641815,3575,3575,3575,3575,1
|
|
20231128,103600,175638240,3575,3575,3575,3575,2
|
|
20231128,103500,175631090,3575,3570,3575,3565,17
|
|
20231128,103400,175570435,3575,3575,3575,3575,4
|
|
20231128,103300,175556135,3575,3575,3575,3575,2
|
|
20231128,103200,175548985,3575,3575,3575,3575,0
|
|
20231128,103100,175548985,3575,3575,3575,3575,1
|
|
20231128,103000,175545410,3575,3575,3575,3575,10
|
|
20231128,102900,175509660,3560,3560,3560,3560,0
|
|
20231128,102800,175509660,3560,3560,3560,3560,0
|
|
20231128,102700,175509660,3560,3560,3560,3560,0
|
|
20231128,102600,175509660,3560,3560,3560,3560,0
|
|
20231128,102500,175509660,3560,3575,3575,3560,98
|
|
20231128,102400,175160420,3560,3560,3560,3560,0
|
|
20231128,102300,175160420,3560,3560,3560,3560,1
|
|
20231128,102200,175156860,3580,3580,3580,3580,0
|
|
20231128,102100,175156860,3580,3580,3580,3580,0
|
|
20231128,102000,175156860,3580,3580,3580,3580,110
|
|
20231128,101900,174763060,3580,3580,3580,3580,0
|
|
20231128,101800,174763060,3580,3580,3580,3580,0
|
|
20231128,101700,174763060,3580,3580,3580,3580,0
|
|
20231128,101600,174763060,3580,3580,3580,3580,1
|
|
20231128,101500,174759480,3555,3555,3555,3555,15
|
|
20231128,101400,174706155,3555,3555,3555,3555,1
|
|
20231128,101300,174702600,3555,3555,3555,3555,0
|
|
20231128,101200,174702600,3555,3555,3555,3555,0
|
|
20231128,101100,174702600,3555,3565,3565,3555,422
|
|
20231128,101000,173202280,3555,3555,3555,3555,20
|
|
20231128,100900,173131180,3565,3565,3565,3565,10
|
|
20231128,100800,173095530,3560,3560,3560,3560,56
|
|
20231128,100700,172896170,3555,3555,3555,3555,200
|
|
20231128,100600,172185170,3560,3560,3560,3555,126
|
|
20231128,100500,171737040,3560,3560,3560,3560,185
|
|
20231128,100400,171078440,3565,3565,3565,3565,1001
|
|
20231128,100300,167509875,3560,3560,3560,3560,8
|
|
20231128,100200,167481395,3560,3560,3560,3560,17
|
|
20231128,100100,167420875,3565,3565,3565,3565,60
|
|
20231128,100000,167206975,3565,3560,3565,3555,37
|
|
20231128,095900,167075300,3560,3560,3560,3560,407
|
|
20231128,095800,165626380,3560,3555,3560,3555,1236
|
|
20231128,095700,161229935,3550,3550,3550,3550,757
|
|
20231128,095600,158542585,3550,3555,3555,3550,478
|
|
20231128,095500,156844455,3550,3555,3565,3550,2497
|
|
20231128,095400,147975640,3565,3565,3565,3560,4412
|
|
20231128,095300,132262820,3570,3570,3570,3570,0
|
|
20231128,095200,132262820,3570,3570,3570,3570,7
|
|
20231128,095100,132237830,3560,3565,3565,3560,817
|
|
20231128,095000,129327835,3565,3565,3565,3565,0
|
|
20231128,094900,129327835,3565,3565,3565,3565,555
|
|
20231128,094800,127349260,3570,3560,3570,3560,1220
|
|
20231128,094700,122998860,3570,3570,3570,3570,700
|
|
20231128,094600,120499860,3570,3560,3575,3560,1205
|
|
20231128,094500,116204440,3570,3565,3575,3565,215
|
|
20231128,094400,115437800,3565,3580,3580,3565,6244
|
|
20231128,094300,93128525,3580,3580,3580,3580,500
|
|
20231128,094200,91338525,3585,3590,3590,3585,1164
|
|
20231128,094100,87165580,3585,3585,3585,3585,500
|
|
20231128,094000,85373080,3585,3585,3585,3585,80
|
|
20231128,093900,85086280,3590,3590,3590,3590,0
|
|
20231128,093800,85086280,3590,3590,3590,3590,11
|
|
20231128,093700,85046790,3585,3585,3585,3585,0
|
|
20231128,093600,85046790,3585,3590,3590,3585,671
|
|
20231128,093500,82640755,3595,3585,3595,3585,477
|
|
20231128,093400,80926600,3595,3590,3595,3590,296
|
|
20231128,093300,79863485,3590,3590,3590,3590,0
|
|
20231128,093200,79863485,3590,3590,3590,3590,13
|
|
20231128,093100,79816815,3590,3590,3590,3590,39
|
|
20231128,093000,79676805,3585,3590,3590,3585,201
|
|
20231128,092900,78955770,3590,3590,3590,3590,27
|
|
20231128,092800,78858840,3590,3590,3590,3590,1243
|
|
20231128,092700,74396470,3600,3600,3600,3600,13
|
|
20231128,092600,74349670,3590,3590,3600,3585,1992
|
|
20231128,092500,67198080,3590,3590,3590,3590,501
|
|
20231128,092400,65399490,3600,3595,3600,3590,69
|
|
20231128,092300,65151105,3595,3590,3595,3590,25
|
|
20231128,092200,65061290,3590,3595,3595,3590,61
|
|
20231128,092100,64842270,3595,3595,3595,3590,658
|
|
20231128,092000,62477290,3600,3600,3600,3600,3
|
|
20231128,091900,62466490,3595,3590,3595,3590,1156
|
|
20231128,091800,58313675,3595,3605,3605,3595,2121
|
|
20231128,091700,50688580,3590,3590,3590,3590,124
|
|
20231128,091600,50243420,3595,3600,3600,3595,273
|
|
20231128,091500,49261540,3610,3600,3610,3595,546
|
|
20231128,091400,47297165,3600,3600,3600,3600,544
|
|
20231128,091300,45338765,3610,3610,3610,3610,0
|
|
20231128,091200,45338765,3610,3610,3610,3610,10
|
|
20231128,091100,45302665,3600,3600,3600,3600,0
|
|
20231128,091000,45302665,3600,3605,3605,3600,2337
|
|
20231128,090900,36887170,3605,3605,3605,3605,81
|
|
20231128,090800,36595165,3600,3600,3600,3600,0
|
|
20231128,090700,36595165,3600,3600,3600,3600,148
|
|
20231128,090600,36062365,3600,3600,3600,3600,40
|
|
20231128,090500,35918365,3595,3610,3610,3590,3254
|
|
20231128,090400,24214630,3635,3615,3635,3610,700
|
|
20231128,090300,21681260,3615,3620,3620,3615,1238
|
|
20231128,090200,17205830,3635,3635,3635,3635,0
|
|
20231128,090100,17205830,3635,3635,3635,3635,0
|
|
20231128,090000,17205830,3635,3640,3640,3635,2971
|