579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,183600,201096080,4045,4045,4045,4045,1144
|
|
20231127,183500,201096080,4045,4045,4045,4045,0
|
|
20231127,183400,201096080,4045,4045,4045,4045,0
|
|
20231127,183300,201096080,4045,4045,4045,4045,0
|
|
20231127,183200,201096080,4045,4045,4045,4045,0
|
|
20231127,183100,201096080,4045,4045,4045,4045,0
|
|
20231127,183000,201096080,4045,4045,4045,4045,0
|
|
20231127,182900,201096080,4045,4045,4045,4045,0
|
|
20231127,182800,201096080,4045,4045,4045,4045,0
|
|
20231127,182700,201096080,4045,4045,4045,4045,0
|
|
20231127,182600,201096080,4045,4045,4045,4045,0
|
|
20231127,182500,201096080,4045,4045,4045,4045,0
|
|
20231127,182400,201096080,4045,4045,4045,4045,0
|
|
20231127,182300,201096080,4045,4045,4045,4045,0
|
|
20231127,182200,201096080,4045,4045,4045,4045,0
|
|
20231127,182100,201096080,4045,4045,4045,4045,0
|
|
20231127,182000,201096080,4045,4045,4045,4045,0
|
|
20231127,181900,201096080,4045,4045,4045,4045,0
|
|
20231127,181800,201096080,4045,4045,4045,4045,0
|
|
20231127,181700,201096080,4045,4045,4045,4045,0
|
|
20231127,181600,201096080,4045,4045,4045,4045,0
|
|
20231127,181500,201096080,4045,4045,4045,4045,0
|
|
20231127,181400,201096080,4045,4045,4045,4045,0
|
|
20231127,181300,201096080,4045,4045,4045,4045,0
|
|
20231127,181200,201096080,4045,4045,4045,4045,0
|
|
20231127,181100,201096080,4045,4045,4045,4045,0
|
|
20231127,181000,201096080,4045,4045,4045,4045,0
|
|
20231127,180900,201096080,4045,4045,4045,4045,0
|
|
20231127,180800,201096080,4045,4045,4045,4045,0
|
|
20231127,180700,201096080,4045,4045,4045,4045,0
|
|
20231127,180600,201096080,4045,4045,4045,4045,1144
|
|
20231127,180500,201096080,4045,4045,4045,4045,0
|
|
20231127,180400,201096080,4045,4045,4045,4045,0
|
|
20231127,180300,201096080,4045,4045,4045,4045,0
|
|
20231127,180200,201096080,4045,4045,4045,4045,0
|
|
20231127,180100,201096080,4045,4045,4045,4045,0
|
|
20231127,180000,201096080,4045,4045,4045,4045,0
|
|
20231127,175900,201096080,4045,4045,4045,4045,0
|
|
20231127,175800,201096080,4045,4045,4045,4045,0
|
|
20231127,175700,201096080,4045,4045,4045,4045,0
|
|
20231127,175600,201096080,4045,4045,4045,4045,0
|
|
20231127,175500,201096080,4045,4045,4045,4045,0
|
|
20231127,175400,201096080,4045,4045,4045,4045,0
|
|
20231127,175300,201096080,4045,4045,4045,4045,0
|
|
20231127,175200,201096080,4045,4045,4045,4045,0
|
|
20231127,175100,201096080,4045,4045,4045,4045,0
|
|
20231127,175000,201096080,4045,4045,4045,4045,0
|
|
20231127,174900,201096080,4045,4045,4045,4045,0
|
|
20231127,174800,201096080,4045,4045,4045,4045,0
|
|
20231127,174700,201096080,4045,4045,4045,4045,0
|
|
20231127,174600,201096080,4045,4045,4045,4045,0
|
|
20231127,174500,201096080,4045,4045,4045,4045,0
|
|
20231127,174400,201096080,4045,4045,4045,4045,0
|
|
20231127,174300,201096080,4045,4045,4045,4045,0
|
|
20231127,174200,201096080,4045,4045,4045,4045,0
|
|
20231127,174100,201096080,4045,4045,4045,4045,0
|
|
20231127,174000,201096080,4045,4045,4045,4045,0
|
|
20231127,173900,201096080,4045,4045,4045,4045,0
|
|
20231127,173800,201096080,4045,4045,4045,4045,0
|
|
20231127,173700,201096080,4045,4045,4045,4045,0
|
|
20231127,173600,201096080,4045,4045,4045,4045,1144
|
|
20231127,173500,201096080,4045,4045,4045,4045,0
|
|
20231127,173400,201096080,4045,4045,4045,4045,0
|
|
20231127,173300,201096080,4045,4045,4045,4045,0
|
|
20231127,173200,201096080,4045,4045,4045,4045,0
|
|
20231127,173100,201096080,4045,4045,4045,4045,0
|
|
20231127,173000,201096080,4045,4045,4045,4045,0
|
|
20231127,172900,201096080,4045,4045,4045,4045,0
|
|
20231127,172800,201096080,4045,4045,4045,4045,0
|
|
20231127,172700,201096080,4045,4045,4045,4045,0
|
|
20231127,172600,201096080,4045,4045,4045,4045,0
|
|
20231127,172500,201096080,4045,4045,4045,4045,0
|
|
20231127,172400,201096080,4045,4045,4045,4045,0
|
|
20231127,172300,201096080,4045,4045,4045,4045,0
|
|
20231127,172200,201096080,4045,4045,4045,4045,0
|
|
20231127,172100,201096080,4045,4045,4045,4045,0
|
|
20231127,172000,201096080,4045,4045,4045,4045,0
|
|
20231127,171900,201096080,4045,4045,4045,4045,0
|
|
20231127,171800,201096080,4045,4045,4045,4045,0
|
|
20231127,171700,201096080,4045,4045,4045,4045,0
|
|
20231127,171600,201096080,4045,4045,4045,4045,0
|
|
20231127,171500,201096080,4045,4045,4045,4045,0
|
|
20231127,171400,201096080,4045,4045,4045,4045,0
|
|
20231127,171300,201096080,4045,4045,4045,4045,0
|
|
20231127,171200,201096080,4045,4045,4045,4045,0
|
|
20231127,171100,201096080,4045,4045,4045,4045,0
|
|
20231127,171000,201096080,4045,4045,4045,4045,0
|
|
20231127,170900,201096080,4045,4045,4045,4045,0
|
|
20231127,170800,201096080,4045,4045,4045,4045,0
|
|
20231127,170700,201096080,4045,4045,4045,4045,0
|
|
20231127,170600,201096080,4045,4045,4045,4045,1144
|
|
20231127,170500,201096080,4045,4045,4045,4045,0
|
|
20231127,170400,201096080,4045,4045,4045,4045,0
|
|
20231127,170300,201096080,4045,4045,4045,4045,0
|
|
20231127,170200,201096080,4045,4045,4045,4045,0
|
|
20231127,170100,201096080,4045,4045,4045,4045,0
|
|
20231127,170000,201096080,4045,4045,4045,4045,0
|
|
20231127,165900,201096080,4045,4045,4045,4045,0
|
|
20231127,165800,201096080,4045,4045,4045,4045,0
|
|
20231127,165700,201096080,4045,4045,4045,4045,0
|
|
20231127,165600,201096080,4045,4045,4045,4045,0
|
|
20231127,165500,201096080,4045,4045,4045,4045,0
|
|
20231127,165400,201096080,4045,4045,4045,4045,0
|
|
20231127,165300,201096080,4045,4045,4045,4045,0
|
|
20231127,165200,201096080,4045,4045,4045,4045,0
|
|
20231127,165100,201096080,4045,4045,4045,4045,0
|
|
20231127,165000,201096080,4045,4045,4045,4045,0
|
|
20231127,164900,201096080,4045,4045,4045,4045,0
|
|
20231127,164800,201096080,4045,4045,4045,4045,0
|
|
20231127,164700,201096080,4045,4045,4045,4045,0
|
|
20231127,164600,201096080,4045,4045,4045,4045,0
|
|
20231127,164500,201096080,4045,4045,4045,4045,0
|
|
20231127,164400,201096080,4045,4045,4045,4045,0
|
|
20231127,164300,201096080,4045,4045,4045,4045,0
|
|
20231127,164200,201096080,4045,4045,4045,4045,0
|
|
20231127,164100,201096080,4045,4045,4045,4045,0
|
|
20231127,164000,201096080,4045,4045,4045,4045,0
|
|
20231127,163900,201096080,4045,4045,4045,4045,0
|
|
20231127,163800,201096080,4045,4045,4045,4045,0
|
|
20231127,163700,201096080,4045,4045,4045,4045,0
|
|
20231127,163600,201096080,4045,4045,4045,4045,1144
|
|
20231127,163500,201096080,4045,4045,4045,4045,0
|
|
20231127,163400,201096080,4045,4045,4045,4045,0
|
|
20231127,163300,201096080,4045,4045,4045,4045,0
|
|
20231127,163200,201096080,4045,4045,4045,4045,0
|
|
20231127,163100,201096080,4045,4045,4045,4045,0
|
|
20231127,163000,201096080,4045,4045,4045,4045,0
|
|
20231127,162900,201096080,4045,4045,4045,4045,0
|
|
20231127,162800,201096080,4045,4045,4045,4045,0
|
|
20231127,162700,201096080,4045,4045,4045,4045,0
|
|
20231127,162600,201096080,4045,4045,4045,4045,0
|
|
20231127,162500,201096080,4045,4045,4045,4045,0
|
|
20231127,162400,201096080,4045,4045,4045,4045,0
|
|
20231127,162300,201096080,4045,4045,4045,4045,0
|
|
20231127,162200,201096080,4045,4045,4045,4045,0
|
|
20231127,162100,201096080,4045,4045,4045,4045,0
|
|
20231127,162000,201096080,4045,4045,4045,4045,0
|
|
20231127,161900,201096080,4045,4045,4045,4045,0
|
|
20231127,161800,201096080,4045,4045,4045,4045,0
|
|
20231127,161700,201096080,4045,4045,4045,4045,0
|
|
20231127,161600,201096080,4045,4045,4045,4045,0
|
|
20231127,161500,201096080,4045,4045,4045,4045,0
|
|
20231127,161400,201096080,4045,4045,4045,4045,0
|
|
20231127,161300,201096080,4045,4045,4045,4045,0
|
|
20231127,161200,201096080,4045,4045,4045,4045,0
|
|
20231127,161100,201096080,4045,4045,4045,4045,0
|
|
20231127,161000,201096080,4045,4045,4045,4045,0
|
|
20231127,160900,201096080,4045,4045,4045,4045,0
|
|
20231127,160800,201096080,4045,4045,4045,4045,0
|
|
20231127,160700,201096080,4045,4045,4045,4045,0
|
|
20231127,160600,201096080,4045,4045,4045,4045,1144
|
|
20231127,160500,201096080,4045,4045,4045,4045,0
|
|
20231127,160400,201096080,4045,4045,4045,4045,0
|
|
20231127,160300,201096080,4045,4045,4045,4045,0
|
|
20231127,160200,201096080,4045,4045,4045,4045,0
|
|
20231127,160100,201096080,4045,4045,4045,4045,0
|
|
20231127,160000,201096080,4045,4045,4045,4045,0
|
|
20231127,155900,201096080,4045,4045,4045,4045,0
|
|
20231127,155800,201096080,4045,4045,4045,4045,0
|
|
20231127,155700,201096080,4045,4045,4045,4045,0
|
|
20231127,155600,201096080,4045,4045,4045,4045,0
|
|
20231127,155500,201096080,4045,4045,4045,4045,0
|
|
20231127,155400,201096080,4045,4045,4045,4045,0
|
|
20231127,155300,201096080,4045,4045,4045,4045,0
|
|
20231127,155200,201096080,4045,4045,4045,4045,0
|
|
20231127,155100,201096080,4045,4045,4045,4045,0
|
|
20231127,155000,201096080,4045,4045,4045,4045,0
|
|
20231127,154900,201096080,4045,4045,4045,4045,0
|
|
20231127,154800,201096080,4045,4045,4045,4045,0
|
|
20231127,154700,201096080,4045,4045,4045,4045,0
|
|
20231127,154600,201096080,4045,4045,4045,4045,0
|
|
20231127,154500,201096080,4045,4045,4045,4045,0
|
|
20231127,154400,201096080,4045,4045,4045,4045,0
|
|
20231127,154300,201096080,4045,4045,4045,4045,0
|
|
20231127,154200,201096080,4045,4045,4045,4045,0
|
|
20231127,154100,201096080,4045,4045,4045,4045,0
|
|
20231127,154000,201096080,4045,4045,4045,4045,0
|
|
20231127,153900,201096080,4045,4045,4045,4045,0
|
|
20231127,153800,201096080,4045,4045,4045,4045,0
|
|
20231127,153700,201096080,4045,4045,4045,4045,0
|
|
20231127,153600,201096080,4045,4045,4045,4045,1144
|
|
20231127,153500,201096080,4045,4045,4045,4045,0
|
|
20231127,153400,201096080,4045,4045,4045,4045,0
|
|
20231127,153300,201096080,4045,4045,4045,4045,0
|
|
20231127,153200,201096080,4045,4045,4045,4045,0
|
|
20231127,153100,201096080,4045,4045,4045,4045,0
|
|
20231127,153000,201096080,4045,4045,4045,4045,1144
|
|
20231127,152900,196468600,4060,4060,4060,4060,0
|
|
20231127,152800,196468600,4060,4060,4060,4060,0
|
|
20231127,152700,196468600,4060,4060,4060,4060,0
|
|
20231127,152600,196468600,4060,4060,4060,4060,0
|
|
20231127,152500,196468600,4060,4060,4060,4060,0
|
|
20231127,152400,196468600,4060,4060,4060,4060,0
|
|
20231127,152300,196468600,4060,4060,4060,4060,0
|
|
20231127,152200,196468600,4060,4060,4060,4060,0
|
|
20231127,152100,196468600,4060,4060,4060,4060,0
|
|
20231127,152000,196468600,4060,4060,4060,4060,0
|
|
20231127,151900,196468600,4060,4055,4060,4055,163
|
|
20231127,151800,195806940,4055,4045,4055,4045,5
|
|
20231127,151700,195786690,4025,4025,4025,4025,19
|
|
20231127,151600,195710215,4025,4025,4025,4025,0
|
|
20231127,151500,195710215,4025,4025,4025,4025,0
|
|
20231127,151400,195710215,4025,4025,4025,4025,0
|
|
20231127,151300,195710215,4025,4025,4025,4025,0
|
|
20231127,151200,195710215,4025,4025,4025,4025,1
|
|
20231127,151100,195706190,4025,4025,4025,4025,17
|
|
20231127,151000,195637765,4025,4030,4030,4025,101
|
|
20231127,150900,195231235,4025,4025,4025,4025,1
|
|
20231127,150800,195227210,4050,4050,4050,4050,62
|
|
20231127,150700,194976110,4025,4025,4025,4025,0
|
|
20231127,150600,194976110,4025,4025,4025,4025,0
|
|
20231127,150500,194976110,4025,4025,4025,4025,0
|
|
20231127,150400,194976110,4025,4025,4025,4025,0
|
|
20231127,150300,194976110,4025,4025,4025,4025,0
|
|
20231127,150200,194976110,4025,4025,4025,4025,0
|
|
20231127,150100,194976110,4025,4025,4025,4025,0
|
|
20231127,150000,194976110,4025,4025,4025,4025,0
|
|
20231127,145900,194976110,4025,4025,4025,4025,0
|
|
20231127,145800,194976110,4025,4040,4040,4025,407
|
|
20231127,145700,193335820,4040,4040,4040,4040,0
|
|
20231127,145600,193335820,4040,4040,4040,4040,0
|
|
20231127,145500,193335820,4040,4040,4040,4040,2
|
|
20231127,145400,193327740,4060,4050,4060,4050,26
|
|
20231127,145300,193222350,4050,4050,4050,4050,7
|
|
20231127,145200,193194000,4050,4050,4050,4050,0
|
|
20231127,145100,193194000,4050,4050,4050,4050,0
|
|
20231127,145000,193194000,4050,4050,4050,4050,0
|
|
20231127,144900,193194000,4050,4050,4050,4050,0
|
|
20231127,144800,193194000,4050,4050,4050,4050,22
|
|
20231127,144700,193104900,4035,4035,4035,4035,0
|
|
20231127,144600,193104900,4035,4035,4035,4035,0
|
|
20231127,144500,193104900,4035,4035,4035,4035,0
|
|
20231127,144400,193104900,4035,4035,4035,4035,0
|
|
20231127,144300,193104900,4035,4035,4035,4035,0
|
|
20231127,144200,193104900,4035,4035,4035,4035,0
|
|
20231127,144100,193104900,4035,4035,4035,4035,2
|
|
20231127,144000,193096830,4035,4035,4035,4035,0
|
|
20231127,143900,193096830,4035,4035,4035,4035,0
|
|
20231127,143800,193096830,4035,4035,4035,4035,0
|
|
20231127,143700,193096830,4035,4045,4045,4035,381
|
|
20231127,143600,191556560,4040,4040,4040,4040,0
|
|
20231127,143500,191556560,4040,4040,4040,4040,13
|
|
20231127,143400,191504040,4050,4050,4050,4050,26
|
|
20231127,143300,191398740,4060,4060,4060,4060,0
|
|
20231127,143200,191398740,4060,4060,4060,4060,0
|
|
20231127,143100,191398740,4060,4060,4060,4060,0
|
|
20231127,143000,191398740,4060,4060,4060,4060,0
|
|
20231127,142900,191398740,4060,4060,4060,4060,0
|
|
20231127,142800,191398740,4060,4060,4060,4060,0
|
|
20231127,142700,191398740,4060,4060,4060,4060,0
|
|
20231127,142600,191398740,4060,4060,4060,4060,0
|
|
20231127,142500,191398740,4060,4060,4060,4060,0
|
|
20231127,142400,191398740,4060,4060,4060,4060,0
|
|
20231127,142300,191398740,4060,4060,4060,4060,0
|
|
20231127,142200,191398740,4060,4060,4060,4060,0
|
|
20231127,142100,191398740,4060,4060,4060,4060,0
|
|
20231127,142000,191398740,4060,4060,4060,4060,5
|
|
20231127,141900,191378440,4060,4060,4060,4060,0
|
|
20231127,141800,191378440,4060,4060,4060,4060,0
|
|
20231127,141700,191378440,4060,4060,4060,4060,4
|
|
20231127,141600,191362200,4035,4035,4035,4035,0
|
|
20231127,141500,191362200,4035,4035,4035,4035,13
|
|
20231127,141400,191309745,4030,4030,4030,4030,8
|
|
20231127,141300,191277505,4030,4030,4030,4030,15
|
|
20231127,141200,191217055,4030,4030,4030,4030,22
|
|
20231127,141100,191128395,4030,4030,4030,4030,257
|
|
20231127,141000,190092685,4030,4030,4030,4030,17
|
|
20231127,140900,190024175,4060,4050,4060,4050,10
|
|
20231127,140800,189983625,4025,4025,4025,4025,0
|
|
20231127,140700,189983625,4025,4025,4025,4025,0
|
|
20231127,140600,189983625,4025,4025,4025,4025,0
|
|
20231127,140500,189983625,4025,4025,4025,4025,0
|
|
20231127,140400,189983625,4025,4025,4025,4025,0
|
|
20231127,140300,189983625,4025,4025,4025,4025,2
|
|
20231127,140200,189975575,4025,4025,4025,4025,2
|
|
20231127,140100,189967525,4025,4045,4045,4015,1373
|
|
20231127,140000,184443405,4050,4050,4050,4050,0
|
|
20231127,135900,184443405,4050,4050,4050,4050,0
|
|
20231127,135800,184443405,4050,4050,4050,4050,0
|
|
20231127,135700,184443405,4050,4050,4050,4050,348
|
|
20231127,135600,183034005,4050,4050,4050,4050,0
|
|
20231127,135500,183034005,4050,4055,4055,4050,13
|
|
20231127,135400,182981320,4055,4055,4055,4055,0
|
|
20231127,135300,182981320,4055,4055,4055,4055,0
|
|
20231127,135200,182981320,4055,4055,4055,4055,0
|
|
20231127,135100,182981320,4055,4055,4055,4055,0
|
|
20231127,135000,182981320,4055,4055,4055,4055,0
|
|
20231127,134900,182981320,4055,4055,4055,4055,0
|
|
20231127,134800,182981320,4055,4055,4055,4055,0
|
|
20231127,134700,182981320,4055,4055,4055,4055,0
|
|
20231127,134600,182981320,4055,4050,4055,4050,296
|
|
20231127,134500,181781290,4050,4050,4050,4050,51
|
|
20231127,134400,181574740,4045,4045,4045,4045,0
|
|
20231127,134300,181574740,4045,4045,4045,4045,0
|
|
20231127,134200,181574740,4045,4045,4045,4045,0
|
|
20231127,134100,181574740,4045,4045,4045,4045,19
|
|
20231127,134000,181497885,4045,4045,4045,4045,0
|
|
20231127,133900,181497885,4045,4045,4045,4045,0
|
|
20231127,133800,181497885,4045,4045,4045,4045,0
|
|
20231127,133700,181497885,4045,4045,4045,4045,0
|
|
20231127,133600,181497885,4045,4045,4045,4045,0
|
|
20231127,133500,181497885,4045,4045,4045,4045,13
|
|
20231127,133400,181445300,4065,4065,4065,4065,31
|
|
20231127,133300,181319285,4065,4065,4065,4065,0
|
|
20231127,133200,181319285,4065,4065,4065,4065,0
|
|
20231127,133100,181319285,4065,4065,4065,4065,0
|
|
20231127,133000,181319285,4065,4065,4065,4065,2
|
|
20231127,132900,181311155,4065,4065,4065,4065,9
|
|
20231127,132800,181274570,4060,4050,4060,4050,1095
|
|
20231127,132700,176828920,4055,4055,4055,4055,0
|
|
20231127,132600,176828920,4055,4055,4055,4055,0
|
|
20231127,132500,176828920,4055,4055,4055,4055,0
|
|
20231127,132400,176828920,4055,4055,4055,4055,0
|
|
20231127,132300,176828920,4055,4055,4055,4055,1
|
|
20231127,132200,176824865,4055,4055,4055,4055,0
|
|
20231127,132100,176824865,4055,4035,4055,4035,50
|
|
20231127,132000,176623095,4030,4030,4030,4030,51
|
|
20231127,131900,176417565,4025,4025,4025,4025,0
|
|
20231127,131800,176417565,4025,4025,4025,4025,0
|
|
20231127,131700,176417565,4025,4025,4025,4025,4
|
|
20231127,131600,176401465,4025,4025,4025,4025,0
|
|
20231127,131500,176401465,4025,4025,4025,4025,13
|
|
20231127,131400,176349140,4030,4030,4030,4030,18
|
|
20231127,131300,176276600,4025,4025,4025,4025,2
|
|
20231127,131200,176268550,4025,4025,4025,4025,0
|
|
20231127,131100,176268550,4025,4025,4025,4025,3
|
|
20231127,131000,176256475,4030,4030,4030,4030,0
|
|
20231127,130900,176256475,4030,4030,4030,4030,19
|
|
20231127,130800,176179905,4035,4035,4035,4035,0
|
|
20231127,130700,176179905,4035,4035,4035,4035,2
|
|
20231127,130600,176171835,4035,4035,4035,4035,0
|
|
20231127,130500,176171835,4035,4035,4035,4035,0
|
|
20231127,130400,176171835,4035,4035,4035,4035,264
|
|
20231127,130300,175106595,4020,4020,4020,4020,0
|
|
20231127,130200,175106595,4020,4020,4020,4020,0
|
|
20231127,130100,175106595,4020,4020,4020,4020,0
|
|
20231127,130000,175106595,4020,4020,4020,4020,444
|
|
20231127,125900,173321715,4020,4020,4020,4020,0
|
|
20231127,125800,173321715,4020,4030,4030,4020,6
|
|
20231127,125700,173297555,4030,4030,4030,4030,0
|
|
20231127,125600,173297555,4030,4030,4030,4030,65
|
|
20231127,125500,173035605,4030,4030,4030,4030,13
|
|
20231127,125400,172983215,4065,4065,4065,4065,0
|
|
20231127,125300,172983215,4065,4065,4065,4065,0
|
|
20231127,125200,172983215,4065,4065,4065,4065,0
|
|
20231127,125100,172983215,4065,4065,4065,4065,0
|
|
20231127,125000,172983215,4065,4030,4065,4030,292
|
|
20231127,124900,171802175,4030,4030,4030,4030,4
|
|
20231127,124800,171786055,4065,4065,4065,4065,0
|
|
20231127,124700,171786055,4065,4065,4065,4065,0
|
|
20231127,124600,171786055,4065,4065,4065,4065,0
|
|
20231127,124500,171786055,4065,4065,4065,4065,0
|
|
20231127,124400,171786055,4065,4065,4065,4065,0
|
|
20231127,124300,171786055,4065,4065,4065,4065,0
|
|
20231127,124200,171786055,4065,4055,4065,4055,7
|
|
20231127,124100,171757620,4025,4030,4030,4025,3
|
|
20231127,124000,171745535,4065,4040,4065,4040,23
|
|
20231127,123900,171652245,4010,4010,4010,4010,0
|
|
20231127,123800,171652245,4010,4010,4010,4010,0
|
|
20231127,123700,171652245,4010,4040,4040,4010,2573
|
|
20231127,123600,161296945,4040,4040,4040,4040,0
|
|
20231127,123500,161296945,4040,4040,4040,4040,13
|
|
20231127,123400,161244425,4070,4070,4070,4070,0
|
|
20231127,123300,161244425,4070,4070,4070,4070,0
|
|
20231127,123200,161244425,4070,4070,4070,4070,0
|
|
20231127,123100,161244425,4070,4070,4070,4070,0
|
|
20231127,123000,161244425,4070,4070,4070,4070,202
|
|
20231127,122900,160422285,4070,4070,4070,4070,0
|
|
20231127,122800,160422285,4070,4070,4070,4070,0
|
|
20231127,122700,160422285,4070,4040,4070,4040,1026
|
|
20231127,122600,156255420,4040,4040,4040,4040,2137
|
|
20231127,122500,147621940,4040,4040,4040,4040,35
|
|
20231127,122400,147480540,4040,4040,4040,4040,0
|
|
20231127,122300,147480540,4040,4040,4040,4040,0
|
|
20231127,122200,147480540,4040,4040,4040,4040,0
|
|
20231127,122100,147480540,4040,4040,4040,4040,0
|
|
20231127,122000,147480540,4040,4040,4040,4040,188
|
|
20231127,121900,146721020,4040,4040,4040,4040,0
|
|
20231127,121800,146721020,4040,4040,4040,4040,0
|
|
20231127,121700,146721020,4040,4040,4040,4040,1
|
|
20231127,121600,146716980,4040,4040,4040,4040,0
|
|
20231127,121500,146716980,4040,4040,4040,4040,13
|
|
20231127,121400,146664460,4050,4050,4050,4050,0
|
|
20231127,121300,146664460,4050,4050,4050,4050,763
|
|
20231127,121200,143574310,4050,4050,4050,4050,0
|
|
20231127,121100,143574310,4050,4050,4050,4050,0
|
|
20231127,121000,143574310,4050,4050,4050,4050,19
|
|
20231127,120900,143497360,4055,4055,4055,4055,0
|
|
20231127,120800,143497360,4055,4055,4055,4055,0
|
|
20231127,120700,143497360,4055,4055,4055,4055,8
|
|
20231127,120600,143464920,4055,4055,4055,4055,0
|
|
20231127,120500,143464920,4055,4055,4055,4055,0
|
|
20231127,120400,143464920,4055,4055,4055,4055,0
|
|
20231127,120300,143464920,4055,4055,4055,4055,0
|
|
20231127,120200,143464920,4055,4055,4055,4055,0
|
|
20231127,120100,143464920,4055,4055,4055,4055,0
|
|
20231127,120000,143464920,4055,4055,4055,4055,0
|
|
20231127,115900,143464920,4055,4055,4055,4055,565
|
|
20231127,115800,141173845,4055,4055,4055,4055,0
|
|
20231127,115700,141173845,4055,4055,4055,4055,0
|
|
20231127,115600,141173845,4055,4055,4055,4055,0
|
|
20231127,115500,141173845,4055,4055,4055,4055,13
|
|
20231127,115400,141121130,4060,4060,4060,4060,0
|
|
20231127,115300,141121130,4060,4060,4060,4060,0
|
|
20231127,115200,141121130,4060,4060,4060,4060,60
|
|
20231127,115100,140877530,4055,4060,4060,4055,123
|
|
20231127,115000,140378650,4060,4060,4060,4060,0
|
|
20231127,114900,140378650,4060,4060,4060,4060,0
|
|
20231127,114800,140378650,4060,4060,4060,4060,4
|
|
20231127,114700,140362410,4055,4055,4055,4055,113
|
|
20231127,114600,139904195,4060,4060,4060,4060,0
|
|
20231127,114500,139904195,4060,4060,4060,4060,0
|
|
20231127,114400,139904195,4060,4055,4060,4055,1435
|
|
20231127,114300,134081210,4050,4045,4050,4045,700
|
|
20231127,114200,131246335,4050,4045,4050,4045,64
|
|
20231127,114100,130987260,4045,4045,4045,4045,0
|
|
20231127,114000,130987260,4045,4045,4045,4045,0
|
|
20231127,113900,130987260,4045,4045,4045,4045,0
|
|
20231127,113800,130987260,4045,4045,4045,4045,6
|
|
20231127,113700,130962990,4050,4050,4050,4050,0
|
|
20231127,113600,130962990,4050,4050,4050,4050,123
|
|
20231127,113500,130464840,4045,4045,4045,4045,14
|
|
20231127,113400,130408210,4045,4045,4045,4045,0
|
|
20231127,113300,130408210,4045,4045,4045,4045,0
|
|
20231127,113200,130408210,4045,4045,4045,4045,0
|
|
20231127,113100,130408210,4045,4045,4045,4045,0
|
|
20231127,113000,130408210,4045,4050,4050,4045,131
|
|
20231127,112900,129877725,4050,4050,4050,4050,333
|
|
20231127,112800,128529075,4050,4050,4050,4050,3
|
|
20231127,112700,128516925,4050,4050,4050,4050,0
|
|
20231127,112600,128516925,4050,4050,4050,4050,0
|
|
20231127,112500,128516925,4050,4050,4050,4050,29
|
|
20231127,112400,128399475,4050,4050,4050,4050,69
|
|
20231127,112300,128120025,4055,4055,4055,4055,0
|
|
20231127,112200,128120025,4055,4055,4055,4055,0
|
|
20231127,112100,128120025,4055,4055,4055,4055,1
|
|
20231127,112000,128115970,4045,4045,4045,4045,16
|
|
20231127,111900,128051250,4055,4055,4055,4055,1
|
|
20231127,111800,128047195,4045,4045,4045,4045,691
|
|
20231127,111700,125252100,4045,4045,4045,4045,0
|
|
20231127,111600,125252100,4045,4045,4045,4045,0
|
|
20231127,111500,125252100,4045,4045,4045,4045,13
|
|
20231127,111400,125199515,4045,4045,4045,4045,0
|
|
20231127,111300,125199515,4045,4045,4045,4045,300
|
|
20231127,111200,123986015,4055,4055,4055,4055,0
|
|
20231127,111100,123986015,4055,4055,4055,4055,0
|
|
20231127,111000,123986015,4055,4055,4055,4055,0
|
|
20231127,110900,123986015,4055,4055,4055,4055,0
|
|
20231127,110800,123986015,4055,4055,4055,4055,0
|
|
20231127,110700,123986015,4055,4055,4055,4055,0
|
|
20231127,110600,123986015,4055,4055,4055,4055,0
|
|
20231127,110500,123986015,4055,4055,4055,4055,0
|
|
20231127,110400,123986015,4055,4055,4055,4055,0
|
|
20231127,110300,123986015,4055,4055,4055,4055,0
|
|
20231127,110200,123986015,4055,4055,4055,4055,148
|
|
20231127,110100,123385875,4055,4055,4055,4055,0
|
|
20231127,110000,123385875,4055,4055,4055,4055,1
|
|
20231127,105900,123381820,4055,4055,4055,4055,0
|
|
20231127,105800,123381820,4055,4055,4055,4055,1
|
|
20231127,105700,123377765,4040,4040,4040,4040,0
|
|
20231127,105600,123377765,4040,4040,4040,4040,0
|
|
20231127,105500,123377765,4040,4040,4040,4040,13
|
|
20231127,105400,123325245,4035,4035,4035,4035,0
|
|
20231127,105300,123325245,4035,4035,4035,4035,0
|
|
20231127,105200,123325245,4035,4035,4035,4035,0
|
|
20231127,105100,123325245,4035,4035,4035,4035,34
|
|
20231127,105000,123188055,4055,4055,4055,4055,0
|
|
20231127,104900,123188055,4055,4055,4055,4055,0
|
|
20231127,104800,123188055,4055,4055,4055,4055,0
|
|
20231127,104700,123188055,4055,4055,4055,4055,0
|
|
20231127,104600,123188055,4055,4055,4055,4055,54
|
|
20231127,104500,122969085,4055,4060,4060,4055,306
|
|
20231127,104400,121728250,4030,4030,4030,4030,0
|
|
20231127,104300,121728250,4030,4035,4035,4030,623
|
|
20231127,104200,119215395,4040,4060,4060,4040,1972
|
|
20231127,104100,111234240,4060,4060,4060,4060,1
|
|
20231127,104000,111230180,4055,4055,4055,4055,2
|
|
20231127,103900,111222070,4060,4060,4060,4060,0
|
|
20231127,103800,111222070,4060,4060,4060,4060,0
|
|
20231127,103700,111222070,4060,4060,4060,4060,9
|
|
20231127,103600,111185530,4060,4050,4060,4050,210
|
|
20231127,103500,110335020,4045,4045,4045,4045,13
|
|
20231127,103400,110282435,4045,4045,4045,4045,0
|
|
20231127,103300,110282435,4045,4045,4045,4045,0
|
|
20231127,103200,110282435,4045,4045,4045,4045,595
|
|
20231127,103100,107875660,4050,4050,4050,4050,0
|
|
20231127,103000,107875660,4050,4050,4050,4050,30
|
|
20231127,102900,107754160,4050,4050,4050,4050,23
|
|
20231127,102800,107661010,4050,4050,4050,4050,0
|
|
20231127,102700,107661010,4050,4050,4050,4050,0
|
|
20231127,102600,107661010,4050,4050,4050,4050,0
|
|
20231127,102500,107661010,4050,4045,4050,4045,1213
|
|
20231127,102400,102752920,4040,4040,4040,4040,30
|
|
20231127,102300,102631720,4040,4040,4040,4040,84
|
|
20231127,102200,102292360,4045,4045,4045,4045,1
|
|
20231127,102100,102288315,4040,4040,4040,4040,450
|
|
20231127,102000,100470315,4040,4040,4040,4040,0
|
|
20231127,101900,100470315,4040,4040,4040,4040,1
|
|
20231127,101800,100466275,4030,4030,4030,4030,500
|
|
20231127,101700,98451275,4040,4040,4040,4040,50
|
|
20231127,101600,98249275,4040,4040,4040,4040,1
|
|
20231127,101500,98245235,4030,4035,4035,4030,13
|
|
20231127,101400,98192805,4050,4050,4050,4050,0
|
|
20231127,101300,98192805,4050,4050,4050,4050,5
|
|
20231127,101200,98172555,4050,4050,4050,4050,0
|
|
20231127,101100,98172555,4050,4050,4050,4050,2
|
|
20231127,101000,98164455,4030,4030,4030,4030,17
|
|
20231127,100900,98095945,4030,4040,4040,4030,459
|
|
20231127,100800,96243830,4040,4045,4045,4040,920
|
|
20231127,100700,92525735,4055,4055,4055,4055,0
|
|
20231127,100600,92525735,4055,4055,4055,4045,352
|
|
20231127,100500,91101125,4050,4050,4050,4050,576
|
|
20231127,100400,88768325,4060,4060,4060,4060,0
|
|
20231127,100300,88768325,4060,4060,4060,4055,1606
|
|
20231127,100200,82250455,4065,4070,4070,4065,128
|
|
20231127,100100,81730090,4070,4070,4070,4065,832
|
|
20231127,100000,78345950,4070,4070,4070,4070,324
|
|
20231127,095900,77027270,4075,4075,4075,4075,0
|
|
20231127,095800,77027270,4075,4075,4075,4075,40
|
|
20231127,095700,76864270,4080,4080,4080,4080,322
|
|
20231127,095600,75550510,4095,4095,4095,4095,0
|
|
20231127,095500,75550510,4095,4080,4095,4080,14
|
|
20231127,095400,75493375,4095,4095,4095,4095,1
|
|
20231127,095300,75489280,4075,4075,4075,4075,0
|
|
20231127,095200,75489280,4075,4075,4075,4075,0
|
|
20231127,095100,75489280,4075,4075,4075,4075,0
|
|
20231127,095000,75489280,4075,4075,4075,4075,9
|
|
20231127,094900,75452605,4070,4070,4070,4070,11
|
|
20231127,094800,75407835,4095,4095,4095,4095,0
|
|
20231127,094700,75407835,4095,4095,4095,4095,0
|
|
20231127,094600,75407835,4095,4095,4095,4095,174
|
|
20231127,094500,74695305,4095,4095,4095,4095,0
|
|
20231127,094400,74695305,4095,4095,4095,4095,0
|
|
20231127,094300,74695305,4095,4095,4095,4095,10
|
|
20231127,094200,74654355,4095,4095,4095,4095,0
|
|
20231127,094100,74654355,4095,4095,4095,4095,468
|
|
20231127,094000,72737895,4095,4095,4095,4095,0
|
|
20231127,093900,72737895,4095,4095,4095,4095,302
|
|
20231127,093800,71501205,4095,4095,4095,4095,0
|
|
20231127,093700,71501205,4095,4090,4095,4090,8
|
|
20231127,093600,71468455,4060,4095,4095,4060,1424
|
|
20231127,093500,65677780,4065,4065,4065,4065,14
|
|
20231127,093400,65620870,4080,4080,4080,4080,72
|
|
20231127,093300,65327110,4080,4080,4080,4080,3
|
|
20231127,093200,65314870,4060,4060,4060,4060,99
|
|
20231127,093100,64912930,4080,4080,4080,4080,2
|
|
20231127,093000,64904770,4065,4075,4075,4065,1780
|
|
20231127,092900,57663375,4075,4075,4075,4075,19
|
|
20231127,092800,57585950,4075,4075,4075,4075,280
|
|
20231127,092700,56444950,4080,4080,4080,4080,653
|
|
20231127,092600,53780710,4080,4085,4085,4080,1959
|
|
20231127,092500,45787600,4085,4085,4085,4085,273
|
|
20231127,092400,44672395,4085,4085,4085,4085,2
|
|
20231127,092300,44664225,4085,4085,4085,4085,574
|
|
20231127,092200,42319435,4085,4085,4085,4085,682
|
|
20231127,092100,39533465,4085,4085,4085,4085,110
|
|
20231127,092000,39084115,4090,4090,4090,4090,101
|
|
20231127,091900,38671025,4100,4100,4100,4100,0
|
|
20231127,091800,38671025,4100,4100,4100,4100,0
|
|
20231127,091700,38671025,4100,4100,4100,4100,3
|
|
20231127,091600,38658725,4100,4100,4100,4100,10
|
|
20231127,091500,38617725,4100,4085,4100,4085,87
|
|
20231127,091400,38261235,4090,4085,4090,4085,6674
|
|
20231127,091300,10964770,4090,4090,4090,4090,264
|
|
20231127,091200,9885010,4090,4090,4090,4090,17
|
|
20231127,091100,9815480,4090,4090,4090,4090,0
|
|
20231127,091000,9815480,4090,4090,4090,4090,61
|
|
20231127,090900,9565990,4090,4090,4090,4090,3
|
|
20231127,090800,9553720,4090,4095,4095,4090,370
|
|
20231127,090700,8039395,4095,4095,4095,4095,10
|
|
20231127,090600,7998445,4100,4095,4100,4095,36
|
|
20231127,090500,7850985,4095,4100,4100,4095,216
|
|
20231127,090400,6966355,4100,4100,4100,4100,57
|
|
20231127,090300,6732655,4105,4110,4110,4105,320
|
|
20231127,090200,5419050,4125,4125,4125,4125,2
|
|
20231127,090100,5410800,4125,4125,4125,4125,0
|
|
20231127,090000,5410800,4125,4105,4140,4105,1318
|