596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,185300,487432585,3010,3010,3010,3010,7047
|
|
20231127,185200,487432585,3010,3010,3010,3010,0
|
|
20231127,185100,487432585,3010,3010,3010,3010,0
|
|
20231127,185000,487432585,3010,3010,3010,3010,0
|
|
20231127,184900,487432585,3010,3010,3010,3010,0
|
|
20231127,184800,487432585,3010,3010,3010,3010,0
|
|
20231127,184700,487432585,3010,3010,3010,3010,0
|
|
20231127,184600,487432585,3010,3010,3010,3010,0
|
|
20231127,184500,487432585,3010,3010,3010,3010,0
|
|
20231127,184400,487432585,3010,3010,3010,3010,0
|
|
20231127,184300,487432585,3010,3010,3010,3010,0
|
|
20231127,184200,487432585,3010,3010,3010,3010,0
|
|
20231127,184100,487432585,3010,3010,3010,3010,0
|
|
20231127,184000,487432585,3010,3010,3010,3010,0
|
|
20231127,183900,487432585,3010,3010,3010,3010,0
|
|
20231127,183800,487432585,3010,3010,3010,3010,0
|
|
20231127,183700,487432585,3010,3010,3010,3010,0
|
|
20231127,183600,487432585,3010,3010,3010,3010,0
|
|
20231127,183500,487432585,3010,3010,3010,3010,0
|
|
20231127,183400,487432585,3010,3010,3010,3010,0
|
|
20231127,183300,487432585,3010,3010,3010,3010,0
|
|
20231127,183200,487432585,3010,3010,3010,3010,0
|
|
20231127,183100,487432585,3010,3010,3010,3010,0
|
|
20231127,183000,487432585,3010,3010,3010,3010,0
|
|
20231127,182900,487432585,3010,3010,3010,3010,0
|
|
20231127,182800,487432585,3010,3010,3010,3010,0
|
|
20231127,182700,487432585,3010,3010,3010,3010,0
|
|
20231127,182600,487432585,3010,3010,3010,3010,0
|
|
20231127,182500,487432585,3010,3010,3010,3010,0
|
|
20231127,182400,487432585,3010,3010,3010,3010,0
|
|
20231127,182300,487432585,3010,3010,3010,3010,7047
|
|
20231127,182200,487432585,3010,3010,3010,3010,0
|
|
20231127,182100,487432585,3010,3010,3010,3010,0
|
|
20231127,182000,487432585,3010,3010,3010,3010,0
|
|
20231127,181900,487432585,3010,3010,3010,3010,0
|
|
20231127,181800,487432585,3010,3010,3010,3010,0
|
|
20231127,181700,487432585,3010,3010,3010,3010,0
|
|
20231127,181600,487432585,3010,3010,3010,3010,0
|
|
20231127,181500,487432585,3010,3010,3010,3010,0
|
|
20231127,181400,487432585,3010,3010,3010,3010,0
|
|
20231127,181300,487432585,3010,3010,3010,3010,0
|
|
20231127,181200,487432585,3010,3010,3010,3010,0
|
|
20231127,181100,487432585,3010,3010,3010,3010,0
|
|
20231127,181000,487432585,3010,3010,3010,3010,0
|
|
20231127,180900,487432585,3010,3010,3010,3010,0
|
|
20231127,180800,487432585,3010,3010,3010,3010,0
|
|
20231127,180700,487432585,3010,3010,3010,3010,0
|
|
20231127,180600,487432585,3010,3010,3010,3010,0
|
|
20231127,180500,487432585,3010,3010,3010,3010,0
|
|
20231127,180400,487432585,3010,3010,3010,3010,0
|
|
20231127,180300,487432585,3010,3010,3010,3010,0
|
|
20231127,180200,487432585,3010,3010,3010,3010,0
|
|
20231127,180100,487432585,3010,3010,3010,3010,0
|
|
20231127,180000,487432585,3010,3010,3010,3010,0
|
|
20231127,175900,487432585,3010,3010,3010,3010,0
|
|
20231127,175800,487432585,3010,3010,3010,3010,0
|
|
20231127,175700,487432585,3010,3010,3010,3010,0
|
|
20231127,175600,487432585,3010,3010,3010,3010,0
|
|
20231127,175500,487432585,3010,3010,3010,3010,0
|
|
20231127,175400,487432585,3010,3010,3010,3010,0
|
|
20231127,175300,487432585,3010,3010,3010,3010,7047
|
|
20231127,175200,487432585,3010,3010,3010,3010,0
|
|
20231127,175100,487432585,3010,3010,3010,3010,0
|
|
20231127,175000,487432585,3010,3010,3010,3010,0
|
|
20231127,174900,487432585,3010,3010,3010,3010,0
|
|
20231127,174800,487432585,3010,3010,3010,3010,0
|
|
20231127,174700,487432585,3010,3010,3010,3010,0
|
|
20231127,174600,487432585,3010,3010,3010,3010,0
|
|
20231127,174500,487432585,3010,3010,3010,3010,0
|
|
20231127,174400,487432585,3010,3010,3010,3010,0
|
|
20231127,174300,487432585,3010,3010,3010,3010,0
|
|
20231127,174200,487432585,3010,3010,3010,3010,0
|
|
20231127,174100,487432585,3010,3010,3010,3010,0
|
|
20231127,174000,487432585,3010,3010,3010,3010,0
|
|
20231127,173900,487432585,3010,3010,3010,3010,0
|
|
20231127,173800,487432585,3010,3010,3010,3010,0
|
|
20231127,173700,487432585,3010,3010,3010,3010,0
|
|
20231127,173600,487432585,3010,3010,3010,3010,0
|
|
20231127,173500,487432585,3010,3010,3010,3010,0
|
|
20231127,173400,487432585,3010,3010,3010,3010,0
|
|
20231127,173300,487432585,3010,3010,3010,3010,0
|
|
20231127,173200,487432585,3010,3010,3010,3010,0
|
|
20231127,173100,487432585,3010,3010,3010,3010,0
|
|
20231127,173000,487432585,3010,3010,3010,3010,0
|
|
20231127,172900,487432585,3010,3010,3010,3010,0
|
|
20231127,172800,487432585,3010,3010,3010,3010,0
|
|
20231127,172700,487432585,3010,3010,3010,3010,0
|
|
20231127,172600,487432585,3010,3010,3010,3010,0
|
|
20231127,172500,487432585,3010,3010,3010,3010,0
|
|
20231127,172400,487432585,3010,3010,3010,3010,0
|
|
20231127,172300,487432585,3010,3010,3010,3010,7047
|
|
20231127,172200,487432585,3010,3010,3010,3010,0
|
|
20231127,172100,487432585,3010,3010,3010,3010,0
|
|
20231127,172000,487432585,3010,3010,3010,3010,0
|
|
20231127,171900,487432585,3010,3010,3010,3010,0
|
|
20231127,171800,487432585,3010,3010,3010,3010,0
|
|
20231127,171700,487432585,3010,3010,3010,3010,0
|
|
20231127,171600,487432585,3010,3010,3010,3010,0
|
|
20231127,171500,487432585,3010,3010,3010,3010,0
|
|
20231127,171400,487432585,3010,3010,3010,3010,0
|
|
20231127,171300,487432585,3010,3010,3010,3010,0
|
|
20231127,171200,487432585,3010,3010,3010,3010,0
|
|
20231127,171100,487432585,3010,3010,3010,3010,0
|
|
20231127,171000,487432585,3010,3010,3010,3010,0
|
|
20231127,170900,487432585,3010,3010,3010,3010,0
|
|
20231127,170800,487432585,3010,3010,3010,3010,0
|
|
20231127,170700,487432585,3010,3010,3010,3010,0
|
|
20231127,170600,487432585,3010,3010,3010,3010,0
|
|
20231127,170500,487432585,3010,3010,3010,3010,0
|
|
20231127,170400,487432585,3010,3010,3010,3010,0
|
|
20231127,170300,487432585,3010,3010,3010,3010,0
|
|
20231127,170200,487432585,3010,3010,3010,3010,0
|
|
20231127,170100,487432585,3010,3010,3010,3010,0
|
|
20231127,170000,487432585,3010,3010,3010,3010,0
|
|
20231127,165900,487432585,3010,3010,3010,3010,0
|
|
20231127,165800,487432585,3010,3010,3010,3010,0
|
|
20231127,165700,487432585,3010,3010,3010,3010,0
|
|
20231127,165600,487432585,3010,3010,3010,3010,0
|
|
20231127,165500,487432585,3010,3010,3010,3010,0
|
|
20231127,165400,487432585,3010,3010,3010,3010,0
|
|
20231127,165300,487432585,3010,3010,3010,3010,7047
|
|
20231127,165200,487432585,3010,3010,3010,3010,0
|
|
20231127,165100,487432585,3010,3010,3010,3010,0
|
|
20231127,165000,487432585,3010,3010,3010,3010,0
|
|
20231127,164900,487432585,3010,3010,3010,3010,0
|
|
20231127,164800,487432585,3010,3010,3010,3010,0
|
|
20231127,164700,487432585,3010,3010,3010,3010,0
|
|
20231127,164600,487432585,3010,3010,3010,3010,0
|
|
20231127,164500,487432585,3010,3010,3010,3010,0
|
|
20231127,164400,487432585,3010,3010,3010,3010,0
|
|
20231127,164300,487432585,3010,3010,3010,3010,0
|
|
20231127,164200,487432585,3010,3010,3010,3010,0
|
|
20231127,164100,487432585,3010,3010,3010,3010,0
|
|
20231127,164000,487432585,3010,3010,3010,3010,0
|
|
20231127,163900,487432585,3010,3010,3010,3010,0
|
|
20231127,163800,487432585,3010,3010,3010,3010,0
|
|
20231127,163700,487432585,3010,3010,3010,3010,0
|
|
20231127,163600,487432585,3010,3010,3010,3010,0
|
|
20231127,163500,487432585,3010,3010,3010,3010,0
|
|
20231127,163400,487432585,3010,3010,3010,3010,0
|
|
20231127,163300,487432585,3010,3010,3010,3010,0
|
|
20231127,163200,487432585,3010,3010,3010,3010,0
|
|
20231127,163100,487432585,3010,3010,3010,3010,0
|
|
20231127,163000,487432585,3010,3010,3010,3010,0
|
|
20231127,162900,487432585,3010,3010,3010,3010,0
|
|
20231127,162800,487432585,3010,3010,3010,3010,0
|
|
20231127,162700,487432585,3010,3010,3010,3010,0
|
|
20231127,162600,487432585,3010,3010,3010,3010,0
|
|
20231127,162500,487432585,3010,3010,3010,3010,0
|
|
20231127,162400,487432585,3010,3010,3010,3010,0
|
|
20231127,162300,487432585,3010,3010,3010,3010,7047
|
|
20231127,162200,487432585,3010,3010,3010,3010,0
|
|
20231127,162100,487432585,3010,3010,3010,3010,0
|
|
20231127,162000,487432585,3010,3010,3010,3010,0
|
|
20231127,161900,487432585,3010,3010,3010,3010,0
|
|
20231127,161800,487432585,3010,3010,3010,3010,0
|
|
20231127,161700,487432585,3010,3010,3010,3010,0
|
|
20231127,161600,487432585,3010,3010,3010,3010,0
|
|
20231127,161500,487432585,3010,3010,3010,3010,0
|
|
20231127,161400,487432585,3010,3010,3010,3010,0
|
|
20231127,161300,487432585,3010,3010,3010,3010,0
|
|
20231127,161200,487432585,3010,3010,3010,3010,0
|
|
20231127,161100,487432585,3010,3010,3010,3010,0
|
|
20231127,161000,487432585,3010,3010,3010,3010,0
|
|
20231127,160900,487432585,3010,3010,3010,3010,0
|
|
20231127,160800,487432585,3010,3010,3010,3010,0
|
|
20231127,160700,487432585,3010,3010,3010,3010,0
|
|
20231127,160600,487432585,3010,3010,3010,3010,0
|
|
20231127,160500,487432585,3010,3010,3010,3010,0
|
|
20231127,160400,487432585,3010,3010,3010,3010,0
|
|
20231127,160300,487432585,3010,3010,3010,3010,0
|
|
20231127,160200,487432585,3010,3010,3010,3010,0
|
|
20231127,160100,487432585,3010,3010,3010,3010,0
|
|
20231127,160000,487432585,3010,3010,3010,3010,0
|
|
20231127,155900,487432585,3010,3010,3010,3010,0
|
|
20231127,155800,487432585,3010,3010,3010,3010,0
|
|
20231127,155700,487432585,3010,3010,3010,3010,0
|
|
20231127,155600,487432585,3010,3010,3010,3010,0
|
|
20231127,155500,487432585,3010,3010,3010,3010,0
|
|
20231127,155400,487432585,3010,3010,3010,3010,0
|
|
20231127,155300,487432585,3010,3010,3010,3010,7047
|
|
20231127,155200,487432585,3010,3010,3010,3010,0
|
|
20231127,155100,487432585,3010,3010,3010,3010,0
|
|
20231127,155000,487432585,3010,3010,3010,3010,0
|
|
20231127,154900,487432585,3010,3010,3010,3010,0
|
|
20231127,154800,487432585,3010,3010,3010,3010,0
|
|
20231127,154700,487432585,3010,3010,3010,3010,0
|
|
20231127,154600,487432585,3010,3010,3010,3010,0
|
|
20231127,154500,487432585,3010,3010,3010,3010,0
|
|
20231127,154400,487432585,3010,3010,3010,3010,0
|
|
20231127,154300,487432585,3010,3010,3010,3010,0
|
|
20231127,154200,487432585,3010,3010,3010,3010,0
|
|
20231127,154100,487432585,3010,3010,3010,3010,0
|
|
20231127,154000,487432585,3010,3010,3010,3010,0
|
|
20231127,153900,487432585,3010,3010,3010,3010,0
|
|
20231127,153800,487432585,3010,3010,3010,3010,0
|
|
20231127,153700,487432585,3010,3010,3010,3010,0
|
|
20231127,153600,487432585,3010,3010,3010,3010,0
|
|
20231127,153500,487432585,3010,3010,3010,3010,0
|
|
20231127,153400,487432585,3010,3010,3010,3010,0
|
|
20231127,153300,487432585,3010,3010,3010,3010,0
|
|
20231127,153200,487432585,3010,3010,3010,3010,0
|
|
20231127,153100,487432585,3010,3010,3010,3010,0
|
|
20231127,153000,487432585,3010,3010,3010,3010,7047
|
|
20231127,152900,466221115,3025,3025,3025,3025,0
|
|
20231127,152800,466221115,3025,3025,3025,3025,0
|
|
20231127,152700,466221115,3025,3025,3025,3025,0
|
|
20231127,152600,466221115,3025,3025,3025,3025,0
|
|
20231127,152500,466221115,3025,3025,3025,3025,0
|
|
20231127,152400,466221115,3025,3025,3025,3025,0
|
|
20231127,152300,466221115,3025,3025,3025,3025,0
|
|
20231127,152200,466221115,3025,3025,3025,3025,0
|
|
20231127,152100,466221115,3025,3025,3025,3025,0
|
|
20231127,152000,466221115,3025,3025,3025,3025,0
|
|
20231127,151900,466221115,3025,3015,3025,3010,1568
|
|
20231127,151800,461498155,3020,3015,3020,3015,57
|
|
20231127,151700,461326290,3020,3015,3020,3015,4110
|
|
20231127,151600,448934635,3015,3010,3015,3010,24
|
|
20231127,151500,448862345,3010,3010,3015,3010,662
|
|
20231127,151400,446868070,3015,3015,3015,3015,1308
|
|
20231127,151300,442924450,3020,3020,3025,3020,1192
|
|
20231127,151200,439324495,3020,3015,3020,3015,106
|
|
20231127,151100,439004900,3015,3020,3020,3015,1715
|
|
20231127,151000,433825680,3025,3020,3025,3020,547
|
|
20231127,150900,432173705,3020,3020,3020,3020,6
|
|
20231127,150800,432155585,3020,3015,3025,3010,5259
|
|
20231127,150700,416306950,3020,3020,3025,3020,463
|
|
20231127,150600,414908685,3020,3020,3020,3015,308
|
|
20231127,150500,413978695,3020,3020,3020,3015,3169
|
|
20231127,150400,404417300,3020,3020,3020,3020,0
|
|
20231127,150300,404417300,3020,3020,3020,3020,251
|
|
20231127,150200,403659280,3025,3025,3025,3020,902
|
|
20231127,150100,400934730,3020,3025,3030,3020,20
|
|
20231127,150000,400874240,3025,3030,3030,3020,137
|
|
20231127,145900,400460245,3020,3025,3030,3020,742
|
|
20231127,145800,398218860,3030,3020,3030,3020,1147
|
|
20231127,145700,394754620,3025,3025,3030,3025,958
|
|
20231127,145600,391856655,3030,3030,3030,3025,1448
|
|
20231127,145500,387469815,3035,3030,3035,3030,2030
|
|
20231127,145400,381318080,3030,3030,3030,3030,908
|
|
20231127,145300,378566840,3030,3035,3035,3030,1304
|
|
20231127,145200,374615685,3035,3035,3035,3035,8
|
|
20231127,145100,374591405,3035,3035,3035,3035,0
|
|
20231127,145000,374591405,3035,3035,3035,3035,20
|
|
20231127,144900,374530705,3035,3035,3035,3035,2
|
|
20231127,144800,374524635,3040,3035,3040,3035,2
|
|
20231127,144700,374518560,3035,3035,3040,3035,15
|
|
20231127,144600,374473025,3035,3040,3040,3030,2666
|
|
20231127,144500,366389060,3040,3040,3040,3040,0
|
|
20231127,144400,366389060,3040,3040,3040,3035,1189
|
|
20231127,144300,362780340,3040,3040,3040,3040,0
|
|
20231127,144200,362780340,3040,3040,3040,3040,0
|
|
20231127,144100,362780340,3040,3040,3040,3040,3000
|
|
20231127,144000,353660340,3040,3040,3040,3040,125
|
|
20231127,143900,353280340,3040,3040,3040,3040,394
|
|
20231127,143800,352082580,3045,3035,3045,3035,1003
|
|
20231127,143700,349033460,3040,3040,3040,3040,50
|
|
20231127,143600,348881460,3045,3045,3045,3045,0
|
|
20231127,143500,348881460,3045,3045,3045,3045,0
|
|
20231127,143400,348881460,3045,3045,3045,3045,2000
|
|
20231127,143300,342791460,3045,3045,3045,3040,12
|
|
20231127,143200,342754970,3035,3035,3040,3035,840
|
|
20231127,143100,340205565,3045,3045,3045,3045,0
|
|
20231127,143000,340205565,3045,3045,3045,3045,0
|
|
20231127,142900,340205565,3045,3045,3045,3045,2
|
|
20231127,142800,340199475,3040,3040,3040,3040,449
|
|
20231127,142700,338834515,3045,3045,3045,3045,20
|
|
20231127,142600,338773615,3045,3045,3045,3045,10
|
|
20231127,142500,338743165,3040,3040,3040,3040,92
|
|
20231127,142400,338463485,3045,3045,3045,3045,0
|
|
20231127,142300,338463485,3045,3045,3045,3045,0
|
|
20231127,142200,338463485,3045,3045,3045,3045,15
|
|
20231127,142100,338417810,3045,3045,3045,3045,21
|
|
20231127,142000,338353865,3050,3050,3050,3050,0
|
|
20231127,141900,338353865,3050,3050,3050,3050,1
|
|
20231127,141800,338350815,3045,3045,3045,3045,30
|
|
20231127,141700,338259465,3040,3040,3040,3040,11
|
|
20231127,141600,338226025,3050,3050,3050,3050,0
|
|
20231127,141500,338226025,3050,3050,3050,3050,0
|
|
20231127,141400,338226025,3050,3050,3050,3050,1
|
|
20231127,141300,338222975,3045,3040,3045,3040,2002
|
|
20231127,141200,332136890,3040,3035,3040,3035,445
|
|
20231127,141100,330784095,3030,3035,3035,3030,50
|
|
20231127,141000,330632585,3035,3045,3045,3035,5587
|
|
20231127,140900,313675950,3045,3045,3045,3045,2
|
|
20231127,140800,313669860,3045,3045,3045,3045,0
|
|
20231127,140700,313669860,3045,3045,3045,3045,0
|
|
20231127,140600,313669860,3045,3045,3045,3045,0
|
|
20231127,140500,313669860,3045,3045,3045,3045,1
|
|
20231127,140400,313666815,3045,3045,3045,3045,2
|
|
20231127,140300,313660725,3040,3040,3040,3040,1602
|
|
20231127,140200,308790645,3045,3045,3045,3045,0
|
|
20231127,140100,308790645,3045,3045,3045,3045,1
|
|
20231127,140000,308787600,3035,3035,3035,3035,15
|
|
20231127,135900,308742075,3040,3040,3040,3040,5
|
|
20231127,135800,308726875,3045,3040,3045,3040,4
|
|
20231127,135700,308714710,3040,3040,3040,3040,3701
|
|
20231127,135600,297463670,3050,3040,3050,3040,99
|
|
20231127,135500,297162700,3050,3050,3050,3050,5
|
|
20231127,135400,297147450,3050,3050,3050,3050,0
|
|
20231127,135300,297147450,3050,3045,3050,3040,1482
|
|
20231127,135200,292642150,3050,3050,3050,3050,0
|
|
20231127,135100,292642150,3050,3050,3050,3050,500
|
|
20231127,135000,291117150,3050,3050,3050,3050,1
|
|
20231127,134900,291114100,3040,3045,3050,3040,65
|
|
20231127,134800,290916190,3050,3050,3050,3050,10
|
|
20231127,134700,290885690,3050,3050,3050,3050,0
|
|
20231127,134600,290885690,3050,3050,3050,3050,0
|
|
20231127,134500,290885690,3050,3050,3050,3050,0
|
|
20231127,134400,290885690,3050,3050,3050,3050,0
|
|
20231127,134300,290885690,3050,3050,3050,3050,100
|
|
20231127,134200,290580690,3050,3050,3050,3050,0
|
|
20231127,134100,290580690,3050,3050,3050,3050,0
|
|
20231127,134000,290580690,3050,3045,3050,3045,553
|
|
20231127,133900,288896800,3050,3050,3050,3050,0
|
|
20231127,133800,288896800,3050,3040,3050,3040,28
|
|
20231127,133700,288811670,3050,3040,3050,3040,28
|
|
20231127,133600,288726540,3050,3050,3050,3040,78
|
|
20231127,133500,288488900,3045,3045,3045,3045,227
|
|
20231127,133400,287797685,3050,3050,3050,3050,0
|
|
20231127,133300,287797685,3050,3050,3050,3050,0
|
|
20231127,133200,287797685,3050,3050,3050,3050,12
|
|
20231127,133100,287761085,3050,3050,3050,3050,17
|
|
20231127,133000,287709235,3050,3050,3050,3050,0
|
|
20231127,132900,287709235,3050,3050,3050,3050,0
|
|
20231127,132800,287709235,3050,3050,3050,3050,0
|
|
20231127,132700,287709235,3050,3050,3050,3050,1
|
|
20231127,132600,287706185,3050,3050,3050,3050,0
|
|
20231127,132500,287706185,3050,3050,3050,3050,0
|
|
20231127,132400,287706185,3050,3045,3050,3045,281
|
|
20231127,132300,286850535,3045,3045,3045,3045,100
|
|
20231127,132200,286546035,3045,3045,3045,3045,0
|
|
20231127,132100,286546035,3045,3045,3045,3045,0
|
|
20231127,132000,286546035,3045,3045,3045,3045,110
|
|
20231127,131900,286211085,3050,3050,3050,3050,4
|
|
20231127,131800,286198885,3050,3045,3050,3045,694
|
|
20231127,131700,284085630,3050,3050,3050,3050,1
|
|
20231127,131600,284082580,3050,3050,3050,3050,0
|
|
20231127,131500,284082580,3050,3055,3055,3045,19
|
|
20231127,131400,284024710,3050,3045,3050,3040,3570
|
|
20231127,131300,273156555,3050,3050,3050,3050,0
|
|
20231127,131200,273156555,3050,3050,3050,3050,0
|
|
20231127,131100,273156555,3050,3045,3050,3045,82
|
|
20231127,131000,272906860,3050,3050,3050,3050,0
|
|
20231127,130900,272906860,3050,3045,3050,3045,5098
|
|
20231127,130800,257380600,3055,3055,3055,3055,0
|
|
20231127,130700,257380600,3055,3055,3055,3055,500
|
|
20231127,130600,255853100,3055,3055,3055,3055,0
|
|
20231127,130500,255853100,3055,3055,3055,3055,0
|
|
20231127,130400,255853100,3055,3055,3055,3055,1
|
|
20231127,130300,255850045,3055,3055,3055,3055,1
|
|
20231127,130200,255846990,3050,3050,3050,3050,1200
|
|
20231127,130100,252186990,3055,3055,3055,3055,0
|
|
20231127,130000,252186990,3055,3055,3055,3055,0
|
|
20231127,125900,252186990,3055,3055,3055,3055,101
|
|
20231127,125800,251878435,3050,3050,3050,3050,0
|
|
20231127,125700,251878435,3050,3050,3050,3050,0
|
|
20231127,125600,251878435,3050,3050,3050,3050,18
|
|
20231127,125500,251823535,3055,3055,3055,3055,10
|
|
20231127,125400,251792985,3055,3055,3055,3055,0
|
|
20231127,125300,251792985,3055,3045,3055,3045,706
|
|
20231127,125200,249639115,3045,3045,3045,3045,20
|
|
20231127,125100,249578215,3050,3050,3050,3050,460
|
|
20231127,125000,248175215,3045,3045,3045,3045,5
|
|
20231127,124900,248159990,3045,3045,3045,3045,10
|
|
20231127,124800,248129540,3050,3050,3050,3045,1253
|
|
20231127,124700,244314140,3050,3050,3050,3050,0
|
|
20231127,124600,244314140,3050,3050,3050,3050,0
|
|
20231127,124500,244314140,3050,3050,3050,3050,0
|
|
20231127,124400,244314140,3050,3050,3050,3050,0
|
|
20231127,124300,244314140,3050,3050,3050,3050,30
|
|
20231127,124200,244222640,3050,3045,3050,3045,301
|
|
20231127,124100,243306090,3050,3050,3050,3050,10
|
|
20231127,124000,243275590,3045,3045,3045,3045,12
|
|
20231127,123900,243239050,3050,3045,3050,3045,101
|
|
20231127,123800,242931500,3050,3050,3050,3050,0
|
|
20231127,123700,242931500,3050,3050,3050,3050,1
|
|
20231127,123600,242928450,3045,3045,3050,3045,1071
|
|
20231127,123500,239667250,3050,3050,3050,3050,1218
|
|
20231127,123400,235952350,3055,3055,3055,3055,42
|
|
20231127,123300,235824040,3060,3055,3060,3055,179
|
|
20231127,123200,235277190,3055,3055,3055,3055,0
|
|
20231127,123100,235277190,3055,3050,3055,3050,638
|
|
20231127,123000,233331285,3055,3055,3055,3055,3
|
|
20231127,122900,233322120,3055,3050,3055,3050,19
|
|
20231127,122800,233264165,3060,3060,3060,3060,0
|
|
20231127,122700,233264165,3060,3060,3060,3055,1826
|
|
20231127,122600,227685315,3065,3065,3065,3065,0
|
|
20231127,122500,227685315,3065,3065,3065,3065,0
|
|
20231127,122400,227685315,3065,3065,3065,3065,1
|
|
20231127,122300,227682250,3060,3060,3060,3060,1825
|
|
20231127,122200,222097750,3070,3065,3070,3065,1007
|
|
20231127,122100,219011290,3065,3065,3065,3065,228
|
|
20231127,122000,218312470,3065,3065,3065,3065,32
|
|
20231127,121900,218214390,3065,3060,3065,3060,222
|
|
20231127,121800,217535065,3060,3060,3060,3060,0
|
|
20231127,121700,217535065,3060,3060,3060,3060,0
|
|
20231127,121600,217535065,3060,3055,3060,3055,2
|
|
20231127,121500,217528950,3060,3060,3060,3060,171
|
|
20231127,121400,217005690,3060,3060,3060,3060,7
|
|
20231127,121300,216984270,3060,3060,3060,3060,0
|
|
20231127,121200,216984270,3060,3060,3060,3060,0
|
|
20231127,121100,216984270,3060,3060,3060,3060,1
|
|
20231127,121000,216981210,3055,3055,3055,3055,0
|
|
20231127,120900,216981210,3055,3055,3055,3055,350
|
|
20231127,120800,215911960,3065,3065,3065,3065,0
|
|
20231127,120700,215911960,3065,3065,3065,3065,1
|
|
20231127,120600,215908895,3060,3060,3060,3060,501
|
|
20231127,120500,214375835,3065,3065,3065,3065,180
|
|
20231127,120400,213824135,3065,3065,3065,3065,0
|
|
20231127,120300,213824135,3065,3065,3065,3065,2
|
|
20231127,120200,213818005,3065,3065,3065,3065,0
|
|
20231127,120100,213818005,3065,3065,3065,3065,5
|
|
20231127,120000,213802680,3065,3065,3065,3065,0
|
|
20231127,115900,213802680,3065,3065,3065,3065,0
|
|
20231127,115800,213802680,3065,3060,3065,3060,742
|
|
20231127,115700,211532155,3070,3070,3070,3070,0
|
|
20231127,115600,211532155,3070,3065,3070,3065,303
|
|
20231127,115500,210603455,3065,3065,3065,3065,0
|
|
20231127,115400,210603455,3065,3060,3065,3055,651
|
|
20231127,115300,208613575,3060,3060,3060,3060,0
|
|
20231127,115200,208613575,3060,3060,3060,3060,48
|
|
20231127,115100,208466695,3060,3060,3060,3060,350
|
|
20231127,115000,207395695,3060,3060,3060,3060,81
|
|
20231127,114900,207147835,3060,3060,3060,3060,0
|
|
20231127,114800,207147835,3060,3060,3060,3060,0
|
|
20231127,114700,207147835,3060,3060,3060,3060,0
|
|
20231127,114600,207147835,3060,3060,3060,3060,5
|
|
20231127,114500,207132535,3060,3060,3060,3060,446
|
|
20231127,114400,205767775,3060,3060,3060,3060,0
|
|
20231127,114300,205767775,3060,3060,3060,3060,0
|
|
20231127,114200,205767775,3060,3060,3060,3060,22
|
|
20231127,114100,205700455,3060,3060,3060,3060,9
|
|
20231127,114000,205672915,3060,3060,3060,3060,170
|
|
20231127,113900,205152715,3055,3055,3055,3055,255
|
|
20231127,113800,204373690,3060,3060,3060,3060,0
|
|
20231127,113700,204373690,3060,3060,3060,3060,0
|
|
20231127,113600,204373690,3060,3060,3060,3060,0
|
|
20231127,113500,204373690,3060,3060,3060,3060,0
|
|
20231127,113400,204373690,3060,3055,3060,3055,335
|
|
20231127,113300,203350260,3060,3060,3060,3055,1155
|
|
20231127,113200,199820875,3060,3060,3060,3060,529
|
|
20231127,113100,198202135,3060,3060,3060,3060,0
|
|
20231127,113000,198202135,3060,3060,3060,3060,60
|
|
20231127,112900,198018535,3060,3060,3060,3060,0
|
|
20231127,112800,198018535,3060,3060,3060,3060,31
|
|
20231127,112700,197923675,3065,3065,3065,3065,0
|
|
20231127,112600,197923675,3065,3065,3065,3065,32
|
|
20231127,112500,197825595,3065,3065,3065,3065,1
|
|
20231127,112400,197822530,3060,3060,3060,3060,0
|
|
20231127,112300,197822530,3060,3065,3065,3060,220
|
|
20231127,112200,197148270,3065,3065,3065,3065,20
|
|
20231127,112100,197086970,3065,3065,3065,3065,0
|
|
20231127,112000,197086970,3065,3065,3065,3065,0
|
|
20231127,111900,197086970,3065,3065,3065,3065,20
|
|
20231127,111800,197025670,3065,3065,3065,3065,0
|
|
20231127,111700,197025670,3065,3065,3065,3065,0
|
|
20231127,111600,197025670,3065,3065,3065,3065,1
|
|
20231127,111500,197022605,3060,3060,3060,3060,0
|
|
20231127,111400,197022605,3060,3060,3060,3060,1
|
|
20231127,111300,197019545,3065,3065,3065,3065,0
|
|
20231127,111200,197019545,3065,3065,3065,3065,8
|
|
20231127,111100,196995025,3065,3065,3065,3060,19
|
|
20231127,111000,196936875,3065,3065,3065,3065,100
|
|
20231127,110900,196630375,3065,3060,3065,3060,2
|
|
20231127,110800,196624250,3060,3060,3060,3060,15
|
|
20231127,110700,196578350,3065,3065,3065,3065,0
|
|
20231127,110600,196578350,3065,3065,3065,3065,0
|
|
20231127,110500,196578350,3065,3065,3065,3065,0
|
|
20231127,110400,196578350,3065,3060,3065,3060,301
|
|
20231127,110300,195657285,3065,3065,3065,3065,14
|
|
20231127,110200,195614375,3065,3065,3065,3065,0
|
|
20231127,110100,195614375,3065,3065,3065,3065,0
|
|
20231127,110000,195614375,3065,3065,3065,3065,0
|
|
20231127,105900,195614375,3065,3065,3065,3065,100
|
|
20231127,105800,195307875,3065,3070,3070,3065,2241
|
|
20231127,105700,188433800,3070,3075,3075,3070,712
|
|
20231127,105600,186245550,3075,3075,3080,3075,520
|
|
20231127,105500,184646450,3080,3080,3080,3080,1
|
|
20231127,105400,184643370,3075,3075,3080,3075,1296
|
|
20231127,105300,180658145,3080,3080,3080,3080,488
|
|
20231127,105200,179155105,3080,3070,3080,3070,2628
|
|
20231127,105100,171078955,3070,3070,3070,3065,506
|
|
20231127,105000,169525560,3065,3060,3065,3060,5715
|
|
20231127,104900,152035920,3060,3060,3060,3060,0
|
|
20231127,104800,152035920,3060,3060,3060,3060,0
|
|
20231127,104700,152035920,3060,3060,3060,3060,0
|
|
20231127,104600,152035920,3060,3055,3060,3055,123
|
|
20231127,104500,151660150,3060,3060,3060,3060,0
|
|
20231127,104400,151660150,3060,3060,3060,3060,0
|
|
20231127,104300,151660150,3060,3055,3060,3055,495
|
|
20231127,104200,150147920,3060,3060,3060,3060,2
|
|
20231127,104100,150141800,3060,3060,3060,3060,176
|
|
20231127,104000,149603240,3060,3060,3060,3060,10
|
|
20231127,103900,149572640,3060,3060,3060,3060,10
|
|
20231127,103800,149542040,3060,3060,3060,3060,40
|
|
20231127,103700,149419640,3060,3060,3060,3060,0
|
|
20231127,103600,149419640,3060,3055,3060,3055,1129
|
|
20231127,103500,145970540,3055,3055,3055,3055,102
|
|
20231127,103400,145658930,3055,3055,3055,3055,0
|
|
20231127,103300,145658930,3055,3055,3055,3055,0
|
|
20231127,103200,145658930,3055,3055,3055,3055,1
|
|
20231127,103100,145655875,3045,3055,3055,3045,732
|
|
20231127,103000,143426815,3055,3055,3055,3055,0
|
|
20231127,102900,143426815,3055,3055,3055,3055,0
|
|
20231127,102800,143426815,3055,3055,3055,3055,0
|
|
20231127,102700,143426815,3055,3055,3055,3055,0
|
|
20231127,102600,143426815,3055,3055,3055,3055,0
|
|
20231127,102500,143426815,3055,3055,3055,3055,0
|
|
20231127,102400,143426815,3055,3055,3055,3055,0
|
|
20231127,102300,143426815,3055,3055,3055,3055,0
|
|
20231127,102200,143426815,3055,3055,3055,3055,14
|
|
20231127,102100,143384045,3045,3045,3045,3045,1
|
|
20231127,102000,143381000,3055,3050,3055,3050,2
|
|
20231127,101900,143374895,3055,3055,3055,3055,0
|
|
20231127,101800,143374895,3055,3055,3055,3055,0
|
|
20231127,101700,143374895,3055,3055,3055,3055,0
|
|
20231127,101600,143374895,3055,3050,3055,3050,160
|
|
20231127,101500,142886890,3050,3050,3050,3050,0
|
|
20231127,101400,142886890,3050,3050,3050,3050,0
|
|
20231127,101300,142886890,3050,3050,3050,3050,0
|
|
20231127,101200,142886890,3050,3050,3050,3050,0
|
|
20231127,101100,142886890,3050,3050,3050,3050,0
|
|
20231127,101000,142886890,3050,3050,3050,3050,0
|
|
20231127,100900,142886890,3050,3050,3050,3050,0
|
|
20231127,100800,142886890,3050,3045,3050,3045,27
|
|
20231127,100700,142804670,3055,3050,3055,3050,2025
|
|
20231127,100600,136628415,3050,3040,3050,3040,330
|
|
20231127,100500,135625205,3040,3045,3050,3040,1302
|
|
20231127,100400,131667110,3040,3045,3045,3040,1635
|
|
20231127,100300,126693505,3045,3045,3045,3045,144
|
|
20231127,100200,126255025,3050,3050,3050,3050,0
|
|
20231127,100100,126255025,3050,3050,3050,3050,0
|
|
20231127,100000,126255025,3050,3050,3050,3050,0
|
|
20231127,095900,126255025,3050,3050,3050,3050,1
|
|
20231127,095800,126251975,3050,3050,3050,3050,308
|
|
20231127,095700,125312575,3045,3045,3045,3045,3
|
|
20231127,095600,125303440,3045,3050,3050,3045,379
|
|
20231127,095500,124149300,3050,3045,3050,3045,45
|
|
20231127,095400,124012270,3050,3045,3050,3045,360
|
|
20231127,095300,122914320,3050,3045,3050,3045,368
|
|
20231127,095200,121793730,3050,3050,3055,3050,500
|
|
20231127,095100,120268725,3055,3050,3055,3050,70
|
|
20231127,095000,120055220,3055,3050,3055,3050,853
|
|
20231127,094900,117453565,3050,3050,3050,3050,1
|
|
20231127,094800,117450515,3045,3045,3050,3040,327
|
|
20231127,094700,116456370,3045,3045,3045,3045,60
|
|
20231127,094600,116273670,3045,3045,3045,3045,514
|
|
20231127,094500,114708540,3045,3050,3050,3045,203
|
|
20231127,094400,114089890,3055,3055,3055,3055,0
|
|
20231127,094300,114089890,3055,3055,3055,3055,1
|
|
20231127,094200,114086835,3050,3050,3050,3050,0
|
|
20231127,094100,114086835,3050,3055,3055,3050,6181
|
|
20231127,094000,95213870,3055,3055,3055,3055,300
|
|
20231127,093900,94297370,3060,3060,3060,3060,0
|
|
20231127,093800,94297370,3060,3060,3060,3060,28
|
|
20231127,093700,94211690,3060,3060,3060,3060,124
|
|
20231127,093600,93832250,3060,3060,3060,3060,502
|
|
20231127,093500,92296130,3065,3065,3065,3065,257
|
|
20231127,093400,91508425,3060,3060,3060,3060,172
|
|
20231127,093300,90982105,3055,3055,3055,3055,25
|
|
20231127,093200,90905730,3055,3055,3055,3055,759
|
|
20231127,093100,88586985,3055,3070,3070,3055,1825
|
|
20231127,093000,83007165,3070,3060,3070,3060,246
|
|
20231127,092900,82252140,3070,3070,3070,3070,0
|
|
20231127,092800,82252140,3070,3070,3070,3070,0
|
|
20231127,092700,82252140,3070,3060,3070,3055,806
|
|
20231127,092600,79780130,3055,3055,3055,3055,1163
|
|
20231127,092500,76227165,3065,3065,3065,3065,0
|
|
20231127,092400,76227165,3065,3065,3065,3065,1
|
|
20231127,092300,76224100,3065,3060,3065,3055,1449
|
|
20231127,092200,71790355,3065,3065,3065,3065,1382
|
|
20231127,092100,67554525,3065,3070,3070,3065,367
|
|
20231127,092000,66429655,3070,3070,3070,3070,2076
|
|
20231127,091900,60056335,3070,3070,3075,3070,282
|
|
20231127,091800,59190545,3070,3070,3070,3070,21
|
|
20231127,091700,59126075,3070,3070,3070,3070,0
|
|
20231127,091600,59126075,3070,3070,3070,3070,0
|
|
20231127,091500,59126075,3070,3070,3070,3070,30
|
|
20231127,091400,59033975,3070,3070,3075,3065,1275
|
|
20231127,091300,55118100,3070,3060,3070,3060,1122
|
|
20231127,091200,51679280,3060,3050,3060,3050,171
|
|
20231127,091100,51157720,3050,3050,3050,3050,164
|
|
20231127,091000,50657520,3060,3050,3060,3050,210
|
|
20231127,090900,50016920,3050,3050,3050,3050,694
|
|
20231127,090800,47900220,3050,3040,3050,3040,5577
|
|
20231127,090700,30943930,3040,3040,3040,3040,3
|
|
20231127,090600,30934810,3035,3040,3040,3035,3161
|
|
20231127,090500,21328530,3040,3040,3040,3040,52
|
|
20231127,090400,21170450,3045,3055,3055,3045,839
|
|
20231127,090300,18614645,3055,3045,3055,3045,680
|
|
20231127,090200,16537805,3045,3050,3050,3040,2270
|
|
20231127,090100,9626185,3050,3065,3065,3050,2735
|
|
20231127,090000,1269945,3065,3060,3065,3060,414
|