611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,190800,656406300,4245,4245,4245,4245,2058
|
|
20231127,190700,656406300,4245,4245,4245,4245,0
|
|
20231127,190600,656406300,4245,4245,4245,4245,0
|
|
20231127,190500,656406300,4245,4245,4245,4245,0
|
|
20231127,190400,656406300,4245,4245,4245,4245,0
|
|
20231127,190300,656406300,4245,4245,4245,4245,0
|
|
20231127,190200,656406300,4245,4245,4245,4245,0
|
|
20231127,190100,656406300,4245,4245,4245,4245,0
|
|
20231127,190000,656406300,4245,4245,4245,4245,0
|
|
20231127,185900,656406300,4245,4245,4245,4245,0
|
|
20231127,185800,656406300,4245,4245,4245,4245,0
|
|
20231127,185700,656406300,4245,4245,4245,4245,0
|
|
20231127,185600,656406300,4245,4245,4245,4245,0
|
|
20231127,185500,656406300,4245,4245,4245,4245,0
|
|
20231127,185400,656406300,4245,4245,4245,4245,0
|
|
20231127,185300,656406300,4245,4245,4245,4245,0
|
|
20231127,185200,656406300,4245,4245,4245,4245,0
|
|
20231127,185100,656406300,4245,4245,4245,4245,0
|
|
20231127,185000,656406300,4245,4245,4245,4245,0
|
|
20231127,184900,656406300,4245,4245,4245,4245,0
|
|
20231127,184800,656406300,4245,4245,4245,4245,0
|
|
20231127,184700,656406300,4245,4245,4245,4245,0
|
|
20231127,184600,656406300,4245,4245,4245,4245,0
|
|
20231127,184500,656406300,4245,4245,4245,4245,0
|
|
20231127,184400,656406300,4245,4245,4245,4245,0
|
|
20231127,184300,656406300,4245,4245,4245,4245,0
|
|
20231127,184200,656406300,4245,4245,4245,4245,0
|
|
20231127,184100,656406300,4245,4245,4245,4245,0
|
|
20231127,184000,656406300,4245,4245,4245,4245,0
|
|
20231127,183900,656406300,4245,4245,4245,4245,0
|
|
20231127,183800,656406300,4245,4245,4245,4245,2058
|
|
20231127,183700,656406300,4245,4245,4245,4245,0
|
|
20231127,183600,656406300,4245,4245,4245,4245,0
|
|
20231127,183500,656406300,4245,4245,4245,4245,0
|
|
20231127,183400,656406300,4245,4245,4245,4245,0
|
|
20231127,183300,656406300,4245,4245,4245,4245,0
|
|
20231127,183200,656406300,4245,4245,4245,4245,0
|
|
20231127,183100,656406300,4245,4245,4245,4245,0
|
|
20231127,183000,656406300,4245,4245,4245,4245,0
|
|
20231127,182900,656406300,4245,4245,4245,4245,0
|
|
20231127,182800,656406300,4245,4245,4245,4245,0
|
|
20231127,182700,656406300,4245,4245,4245,4245,0
|
|
20231127,182600,656406300,4245,4245,4245,4245,0
|
|
20231127,182500,656406300,4245,4245,4245,4245,0
|
|
20231127,182400,656406300,4245,4245,4245,4245,0
|
|
20231127,182300,656406300,4245,4245,4245,4245,0
|
|
20231127,182200,656406300,4245,4245,4245,4245,0
|
|
20231127,182100,656406300,4245,4245,4245,4245,0
|
|
20231127,182000,656406300,4245,4245,4245,4245,0
|
|
20231127,181900,656406300,4245,4245,4245,4245,0
|
|
20231127,181800,656406300,4245,4245,4245,4245,0
|
|
20231127,181700,656406300,4245,4245,4245,4245,0
|
|
20231127,181600,656406300,4245,4245,4245,4245,0
|
|
20231127,181500,656406300,4245,4245,4245,4245,0
|
|
20231127,181400,656406300,4245,4245,4245,4245,0
|
|
20231127,181300,656406300,4245,4245,4245,4245,0
|
|
20231127,181200,656406300,4245,4245,4245,4245,0
|
|
20231127,181100,656406300,4245,4245,4245,4245,0
|
|
20231127,181000,656406300,4245,4245,4245,4245,0
|
|
20231127,180900,656406300,4245,4245,4245,4245,0
|
|
20231127,180800,656406300,4245,4245,4245,4245,2058
|
|
20231127,180700,656406300,4245,4245,4245,4245,0
|
|
20231127,180600,656406300,4245,4245,4245,4245,0
|
|
20231127,180500,656406300,4245,4245,4245,4245,0
|
|
20231127,180400,656406300,4245,4245,4245,4245,0
|
|
20231127,180300,656406300,4245,4245,4245,4245,0
|
|
20231127,180200,656406300,4245,4245,4245,4245,0
|
|
20231127,180100,656406300,4245,4245,4245,4245,0
|
|
20231127,180000,656406300,4245,4245,4245,4245,0
|
|
20231127,175900,656406300,4245,4245,4245,4245,0
|
|
20231127,175800,656406300,4245,4245,4245,4245,0
|
|
20231127,175700,656406300,4245,4245,4245,4245,0
|
|
20231127,175600,656406300,4245,4245,4245,4245,0
|
|
20231127,175500,656406300,4245,4245,4245,4245,0
|
|
20231127,175400,656406300,4245,4245,4245,4245,0
|
|
20231127,175300,656406300,4245,4245,4245,4245,0
|
|
20231127,175200,656406300,4245,4245,4245,4245,0
|
|
20231127,175100,656406300,4245,4245,4245,4245,0
|
|
20231127,175000,656406300,4245,4245,4245,4245,0
|
|
20231127,174900,656406300,4245,4245,4245,4245,0
|
|
20231127,174800,656406300,4245,4245,4245,4245,0
|
|
20231127,174700,656406300,4245,4245,4245,4245,0
|
|
20231127,174600,656406300,4245,4245,4245,4245,0
|
|
20231127,174500,656406300,4245,4245,4245,4245,0
|
|
20231127,174400,656406300,4245,4245,4245,4245,0
|
|
20231127,174300,656406300,4245,4245,4245,4245,0
|
|
20231127,174200,656406300,4245,4245,4245,4245,0
|
|
20231127,174100,656406300,4245,4245,4245,4245,0
|
|
20231127,174000,656406300,4245,4245,4245,4245,0
|
|
20231127,173900,656406300,4245,4245,4245,4245,0
|
|
20231127,173800,656406300,4245,4245,4245,4245,2058
|
|
20231127,173700,656406300,4245,4245,4245,4245,0
|
|
20231127,173600,656406300,4245,4245,4245,4245,0
|
|
20231127,173500,656406300,4245,4245,4245,4245,0
|
|
20231127,173400,656406300,4245,4245,4245,4245,0
|
|
20231127,173300,656406300,4245,4245,4245,4245,0
|
|
20231127,173200,656406300,4245,4245,4245,4245,0
|
|
20231127,173100,656406300,4245,4245,4245,4245,0
|
|
20231127,173000,656406300,4245,4245,4245,4245,0
|
|
20231127,172900,656406300,4245,4245,4245,4245,0
|
|
20231127,172800,656406300,4245,4245,4245,4245,0
|
|
20231127,172700,656406300,4245,4245,4245,4245,0
|
|
20231127,172600,656406300,4245,4245,4245,4245,0
|
|
20231127,172500,656406300,4245,4245,4245,4245,0
|
|
20231127,172400,656406300,4245,4245,4245,4245,0
|
|
20231127,172300,656406300,4245,4245,4245,4245,0
|
|
20231127,172200,656406300,4245,4245,4245,4245,0
|
|
20231127,172100,656406300,4245,4245,4245,4245,0
|
|
20231127,172000,656406300,4245,4245,4245,4245,0
|
|
20231127,171900,656406300,4245,4245,4245,4245,0
|
|
20231127,171800,656406300,4245,4245,4245,4245,0
|
|
20231127,171700,656406300,4245,4245,4245,4245,0
|
|
20231127,171600,656406300,4245,4245,4245,4245,0
|
|
20231127,171500,656406300,4245,4245,4245,4245,0
|
|
20231127,171400,656406300,4245,4245,4245,4245,0
|
|
20231127,171300,656406300,4245,4245,4245,4245,0
|
|
20231127,171200,656406300,4245,4245,4245,4245,0
|
|
20231127,171100,656406300,4245,4245,4245,4245,0
|
|
20231127,171000,656406300,4245,4245,4245,4245,0
|
|
20231127,170900,656406300,4245,4245,4245,4245,0
|
|
20231127,170800,656406300,4245,4245,4245,4245,2058
|
|
20231127,170700,656406300,4245,4245,4245,4245,0
|
|
20231127,170600,656406300,4245,4245,4245,4245,0
|
|
20231127,170500,656406300,4245,4245,4245,4245,0
|
|
20231127,170400,656406300,4245,4245,4245,4245,0
|
|
20231127,170300,656406300,4245,4245,4245,4245,0
|
|
20231127,170200,656406300,4245,4245,4245,4245,0
|
|
20231127,170100,656406300,4245,4245,4245,4245,0
|
|
20231127,170000,656406300,4245,4245,4245,4245,0
|
|
20231127,165900,656406300,4245,4245,4245,4245,0
|
|
20231127,165800,656406300,4245,4245,4245,4245,0
|
|
20231127,165700,656406300,4245,4245,4245,4245,0
|
|
20231127,165600,656406300,4245,4245,4245,4245,0
|
|
20231127,165500,656406300,4245,4245,4245,4245,0
|
|
20231127,165400,656406300,4245,4245,4245,4245,0
|
|
20231127,165300,656406300,4245,4245,4245,4245,0
|
|
20231127,165200,656406300,4245,4245,4245,4245,0
|
|
20231127,165100,656406300,4245,4245,4245,4245,0
|
|
20231127,165000,656406300,4245,4245,4245,4245,0
|
|
20231127,164900,656406300,4245,4245,4245,4245,0
|
|
20231127,164800,656406300,4245,4245,4245,4245,0
|
|
20231127,164700,656406300,4245,4245,4245,4245,0
|
|
20231127,164600,656406300,4245,4245,4245,4245,0
|
|
20231127,164500,656406300,4245,4245,4245,4245,0
|
|
20231127,164400,656406300,4245,4245,4245,4245,0
|
|
20231127,164300,656406300,4245,4245,4245,4245,0
|
|
20231127,164200,656406300,4245,4245,4245,4245,0
|
|
20231127,164100,656406300,4245,4245,4245,4245,0
|
|
20231127,164000,656406300,4245,4245,4245,4245,0
|
|
20231127,163900,656406300,4245,4245,4245,4245,0
|
|
20231127,163800,656406300,4245,4245,4245,4245,2058
|
|
20231127,163700,656406300,4245,4245,4245,4245,0
|
|
20231127,163600,656406300,4245,4245,4245,4245,0
|
|
20231127,163500,656406300,4245,4245,4245,4245,0
|
|
20231127,163400,656406300,4245,4245,4245,4245,0
|
|
20231127,163300,656406300,4245,4245,4245,4245,0
|
|
20231127,163200,656406300,4245,4245,4245,4245,0
|
|
20231127,163100,656406300,4245,4245,4245,4245,0
|
|
20231127,163000,656406300,4245,4245,4245,4245,0
|
|
20231127,162900,656406300,4245,4245,4245,4245,0
|
|
20231127,162800,656406300,4245,4245,4245,4245,0
|
|
20231127,162700,656406300,4245,4245,4245,4245,0
|
|
20231127,162600,656406300,4245,4245,4245,4245,0
|
|
20231127,162500,656406300,4245,4245,4245,4245,0
|
|
20231127,162400,656406300,4245,4245,4245,4245,0
|
|
20231127,162300,656406300,4245,4245,4245,4245,0
|
|
20231127,162200,656406300,4245,4245,4245,4245,0
|
|
20231127,162100,656406300,4245,4245,4245,4245,0
|
|
20231127,162000,656406300,4245,4245,4245,4245,0
|
|
20231127,161900,656406300,4245,4245,4245,4245,0
|
|
20231127,161800,656406300,4245,4245,4245,4245,0
|
|
20231127,161700,656406300,4245,4245,4245,4245,0
|
|
20231127,161600,656406300,4245,4245,4245,4245,0
|
|
20231127,161500,656406300,4245,4245,4245,4245,0
|
|
20231127,161400,656406300,4245,4245,4245,4245,0
|
|
20231127,161300,656406300,4245,4245,4245,4245,0
|
|
20231127,161200,656406300,4245,4245,4245,4245,0
|
|
20231127,161100,656406300,4245,4245,4245,4245,0
|
|
20231127,161000,656406300,4245,4245,4245,4245,0
|
|
20231127,160900,656406300,4245,4245,4245,4245,0
|
|
20231127,160800,656406300,4245,4245,4245,4245,2058
|
|
20231127,160700,656406300,4245,4245,4245,4245,0
|
|
20231127,160600,656406300,4245,4245,4245,4245,0
|
|
20231127,160500,656406300,4245,4245,4245,4245,0
|
|
20231127,160400,656406300,4245,4245,4245,4245,0
|
|
20231127,160300,656406300,4245,4245,4245,4245,0
|
|
20231127,160200,656406300,4245,4245,4245,4245,0
|
|
20231127,160100,656406300,4245,4245,4245,4245,0
|
|
20231127,160000,656406300,4245,4245,4245,4245,0
|
|
20231127,155900,656406300,4245,4245,4245,4245,0
|
|
20231127,155800,656406300,4245,4245,4245,4245,0
|
|
20231127,155700,656406300,4245,4245,4245,4245,0
|
|
20231127,155600,656406300,4245,4245,4245,4245,0
|
|
20231127,155500,656406300,4245,4245,4245,4245,0
|
|
20231127,155400,656406300,4245,4245,4245,4245,0
|
|
20231127,155300,656406300,4245,4245,4245,4245,0
|
|
20231127,155200,656406300,4245,4245,4245,4245,0
|
|
20231127,155100,656406300,4245,4245,4245,4245,0
|
|
20231127,155000,656406300,4245,4245,4245,4245,0
|
|
20231127,154900,656406300,4245,4245,4245,4245,0
|
|
20231127,154800,656406300,4245,4245,4245,4245,0
|
|
20231127,154700,656406300,4245,4245,4245,4245,0
|
|
20231127,154600,656406300,4245,4245,4245,4245,0
|
|
20231127,154500,656406300,4245,4245,4245,4245,0
|
|
20231127,154400,656406300,4245,4245,4245,4245,0
|
|
20231127,154300,656406300,4245,4245,4245,4245,0
|
|
20231127,154200,656406300,4245,4245,4245,4245,0
|
|
20231127,154100,656406300,4245,4245,4245,4245,0
|
|
20231127,154000,656406300,4245,4245,4245,4245,0
|
|
20231127,153900,656406300,4245,4245,4245,4245,0
|
|
20231127,153800,656406300,4245,4245,4245,4245,2058
|
|
20231127,153700,656406300,4245,4245,4245,4245,0
|
|
20231127,153600,656406300,4245,4245,4245,4245,0
|
|
20231127,153500,656406300,4245,4245,4245,4245,0
|
|
20231127,153400,656406300,4245,4245,4245,4245,0
|
|
20231127,153300,656406300,4245,4245,4245,4245,0
|
|
20231127,153200,656406300,4245,4245,4245,4245,0
|
|
20231127,153100,656406300,4245,4245,4245,4245,0
|
|
20231127,153000,656406300,4245,4245,4245,4245,2058
|
|
20231127,152900,647670090,4250,4250,4250,4250,0
|
|
20231127,152800,647670090,4250,4250,4250,4250,0
|
|
20231127,152700,647670090,4250,4250,4250,4250,0
|
|
20231127,152600,647670090,4250,4250,4250,4250,0
|
|
20231127,152500,647670090,4250,4250,4250,4250,0
|
|
20231127,152400,647670090,4250,4250,4250,4250,0
|
|
20231127,152300,647670090,4250,4250,4250,4250,0
|
|
20231127,152200,647670090,4250,4250,4250,4250,0
|
|
20231127,152100,647670090,4250,4250,4250,4250,0
|
|
20231127,152000,647670090,4250,4250,4250,4250,0
|
|
20231127,151900,647670090,4250,4250,4250,4250,373
|
|
20231127,151800,646084840,4250,4250,4250,4250,285
|
|
20231127,151700,644873590,4250,4250,4250,4250,400
|
|
20231127,151600,643173590,4250,4250,4250,4250,223
|
|
20231127,151500,642225840,4250,4250,4250,4250,330
|
|
20231127,151400,640823340,4255,4255,4255,4255,0
|
|
20231127,151300,640823340,4255,4255,4255,4255,150
|
|
20231127,151200,640185090,4250,4250,4250,4250,642
|
|
20231127,151100,637456590,4245,4250,4250,4245,63
|
|
20231127,151000,637189150,4250,4250,4250,4250,2
|
|
20231127,150900,637180650,4250,4250,4250,4250,120
|
|
20231127,150800,636670650,4245,4250,4250,4245,172
|
|
20231127,150700,635940410,4250,4250,4250,4250,300
|
|
20231127,150600,634665410,4255,4255,4255,4255,2
|
|
20231127,150500,634656900,4255,4250,4255,4250,25
|
|
20231127,150400,634550645,4255,4250,4255,4250,197
|
|
20231127,150300,633713380,4250,4250,4250,4250,582
|
|
20231127,150200,631239880,4245,4245,4245,4245,0
|
|
20231127,150100,631239880,4245,4250,4250,4245,2670
|
|
20231127,150000,619894100,4250,4250,4255,4250,1107
|
|
20231127,145900,615183850,4250,4255,4260,4250,724
|
|
20231127,145800,612103220,4250,4250,4255,4250,129
|
|
20231127,145700,611554335,4250,4250,4250,4250,486
|
|
20231127,145600,609488835,4250,4250,4250,4250,4
|
|
20231127,145500,609471835,4250,4250,4250,4250,0
|
|
20231127,145400,609471835,4250,4250,4250,4250,0
|
|
20231127,145300,609471835,4250,4250,4250,4250,10
|
|
20231127,145200,609429335,4250,4250,4250,4250,11
|
|
20231127,145100,609382585,4250,4250,4250,4250,1342
|
|
20231127,145000,603679085,4250,4250,4250,4250,0
|
|
20231127,144900,603679085,4250,4250,4250,4250,10
|
|
20231127,144800,603636585,4250,4245,4250,4245,137
|
|
20231127,144700,603055015,4250,4250,4250,4250,302
|
|
20231127,144600,601771515,4250,4250,4250,4250,0
|
|
20231127,144500,601771515,4250,4250,4250,4250,6
|
|
20231127,144400,601746015,4245,4245,4245,4245,0
|
|
20231127,144300,601746015,4245,4240,4245,4240,248
|
|
20231127,144200,600693995,4245,4245,4245,4245,1000
|
|
20231127,144100,596448995,4240,4240,4240,4240,0
|
|
20231127,144000,596448995,4240,4240,4240,4240,400
|
|
20231127,143900,594752995,4240,4240,4240,4240,800
|
|
20231127,143800,591360995,4240,4240,4240,4240,0
|
|
20231127,143700,591360995,4240,4240,4240,4240,290
|
|
20231127,143600,590131395,4240,4240,4240,4240,0
|
|
20231127,143500,590131395,4240,4240,4240,4240,2
|
|
20231127,143400,590122915,4240,4240,4240,4240,12
|
|
20231127,143300,590072035,4240,4240,4240,4240,168
|
|
20231127,143200,589359715,4240,4240,4240,4240,502
|
|
20231127,143100,587231235,4240,4240,4240,4240,2
|
|
20231127,143000,587222755,4240,4240,4240,4240,0
|
|
20231127,142900,587222755,4240,4240,4240,4240,0
|
|
20231127,142800,587222755,4240,4240,4240,4240,6
|
|
20231127,142700,587197315,4240,4240,4240,4240,0
|
|
20231127,142600,587197315,4240,4240,4240,4240,2
|
|
20231127,142500,587188835,4240,4240,4240,4240,2
|
|
20231127,142400,587180355,4240,4245,4245,4240,186
|
|
20231127,142300,586391630,4245,4245,4245,4245,2
|
|
20231127,142200,586383140,4245,4245,4245,4245,665
|
|
20231127,142100,583560215,4245,4245,4245,4245,0
|
|
20231127,142000,583560215,4245,4245,4245,4245,0
|
|
20231127,141900,583560215,4245,4245,4245,4245,0
|
|
20231127,141800,583560215,4245,4245,4245,4245,0
|
|
20231127,141700,583560215,4245,4245,4245,4245,0
|
|
20231127,141600,583560215,4245,4245,4245,4245,0
|
|
20231127,141500,583560215,4245,4245,4245,4245,0
|
|
20231127,141400,583560215,4245,4245,4245,4245,2280
|
|
20231127,141300,573881615,4250,4245,4250,4245,35
|
|
20231127,141200,573732965,4240,4250,4250,4240,142
|
|
20231127,141100,573130855,4250,4245,4250,4245,17
|
|
20231127,141000,573058675,4245,4245,4245,4245,0
|
|
20231127,140900,573058675,4245,4245,4245,4245,163
|
|
20231127,140800,572366740,4240,4240,4240,4240,300
|
|
20231127,140700,571094740,4235,4235,4235,4235,100
|
|
20231127,140600,570671240,4235,4235,4235,4235,0
|
|
20231127,140500,570671240,4235,4235,4240,4235,1932
|
|
20231127,140400,562489170,4240,4240,4240,4240,0
|
|
20231127,140300,562489170,4240,4240,4240,4240,603
|
|
20231127,140200,559932450,4240,4240,4240,4240,0
|
|
20231127,140100,559932450,4240,4240,4240,4240,0
|
|
20231127,140000,559932450,4240,4240,4240,4240,0
|
|
20231127,135900,559932450,4240,4240,4240,4240,461
|
|
20231127,135800,557977810,4240,4240,4240,4240,39
|
|
20231127,135700,557812450,4240,4240,4240,4240,2309
|
|
20231127,135600,548022290,4240,4240,4240,4240,279
|
|
20231127,135500,546839330,4240,4240,4240,4240,0
|
|
20231127,135400,546839330,4240,4240,4240,4240,300
|
|
20231127,135300,545567330,4250,4250,4250,4250,66
|
|
20231127,135200,545286830,4240,4240,4240,4240,128
|
|
20231127,135100,544744110,4240,4240,4240,4240,0
|
|
20231127,135000,544744110,4240,4240,4240,4240,125
|
|
20231127,134900,544214110,4240,4240,4240,4240,1600
|
|
20231127,134800,537430110,4240,4240,4240,4240,0
|
|
20231127,134700,537430110,4240,4245,4245,4240,2933
|
|
20231127,134600,524992985,4250,4250,4250,4250,0
|
|
20231127,134500,524992985,4250,4250,4250,4250,496
|
|
20231127,134400,522884985,4250,4250,4250,4250,40
|
|
20231127,134300,522714985,4250,4250,4250,4250,901
|
|
20231127,134200,518885735,4250,4250,4250,4250,0
|
|
20231127,134100,518885735,4250,4250,4250,4250,0
|
|
20231127,134000,518885735,4250,4250,4250,4250,182
|
|
20231127,133900,518112235,4250,4250,4250,4250,0
|
|
20231127,133800,518112235,4250,4250,4250,4250,0
|
|
20231127,133700,518112235,4250,4250,4250,4250,330
|
|
20231127,133600,516709735,4250,4250,4250,4250,2
|
|
20231127,133500,516701235,4250,4250,4250,4250,2
|
|
20231127,133400,516692735,4250,4250,4250,4250,0
|
|
20231127,133300,516692735,4250,4250,4250,4250,2
|
|
20231127,133200,516684235,4250,4250,4250,4250,155
|
|
20231127,133100,516025485,4255,4255,4255,4255,0
|
|
20231127,133000,516025485,4255,4255,4255,4255,0
|
|
20231127,132900,516025485,4255,4250,4255,4250,15
|
|
20231127,132800,515961680,4260,4260,4260,4260,0
|
|
20231127,132700,515961680,4260,4260,4260,4260,0
|
|
20231127,132600,515961680,4260,4260,4260,4260,0
|
|
20231127,132500,515961680,4260,4255,4260,4255,202
|
|
20231127,132400,515102160,4255,4255,4255,4255,0
|
|
20231127,132300,515102160,4255,4255,4255,4255,0
|
|
20231127,132200,515102160,4255,4255,4255,4255,44
|
|
20231127,132100,514914940,4255,4255,4255,4255,32
|
|
20231127,132000,514778780,4255,4255,4255,4255,219
|
|
20231127,131900,513846935,4255,4255,4255,4255,0
|
|
20231127,131800,513846935,4255,4255,4255,4255,2
|
|
20231127,131700,513838425,4255,4255,4255,4255,0
|
|
20231127,131600,513838425,4255,4255,4255,4255,0
|
|
20231127,131500,513838425,4255,4255,4255,4255,20
|
|
20231127,131400,513753325,4255,4255,4255,4255,0
|
|
20231127,131300,513753325,4255,4255,4255,4255,100
|
|
20231127,131200,513327825,4260,4260,4260,4260,0
|
|
20231127,131100,513327825,4260,4255,4260,4255,222
|
|
20231127,131000,512382155,4255,4255,4255,4255,0
|
|
20231127,130900,512382155,4255,4250,4255,4250,1879
|
|
20231127,130800,504395915,4245,4245,4245,4245,0
|
|
20231127,130700,504395915,4245,4245,4245,4245,0
|
|
20231127,130600,504395915,4245,4245,4245,4245,91
|
|
20231127,130500,504009620,4245,4245,4245,4245,160
|
|
20231127,130400,503330420,4240,4240,4240,4240,0
|
|
20231127,130300,503330420,4240,4240,4240,4240,0
|
|
20231127,130200,503330420,4240,4240,4240,4240,10
|
|
20231127,130100,503288020,4240,4240,4240,4240,0
|
|
20231127,130000,503288020,4240,4240,4240,4240,0
|
|
20231127,125900,503288020,4240,4240,4240,4240,0
|
|
20231127,125800,503288020,4240,4240,4240,4240,147
|
|
20231127,125700,502664740,4245,4245,4245,4245,123
|
|
20231127,125600,502142605,4245,4245,4245,4245,1
|
|
20231127,125500,502138360,4245,4245,4245,4245,2
|
|
20231127,125400,502129870,4245,4245,4245,4245,1
|
|
20231127,125300,502125625,4240,4240,4240,4240,0
|
|
20231127,125200,502125625,4240,4240,4240,4240,310
|
|
20231127,125100,500811225,4235,4235,4235,4235,229
|
|
20231127,125000,499841410,4235,4235,4235,4235,0
|
|
20231127,124900,499841410,4235,4235,4235,4235,0
|
|
20231127,124800,499841410,4235,4235,4235,4235,0
|
|
20231127,124700,499841410,4235,4235,4235,4235,47
|
|
20231127,124600,499642365,4235,4240,4240,4235,3002
|
|
20231127,124500,486926495,4240,4240,4240,4240,647
|
|
20231127,124400,484183215,4245,4245,4245,4245,169
|
|
20231127,124300,483465810,4245,4245,4250,4245,971
|
|
20231127,124200,479343865,4250,4250,4250,4250,0
|
|
20231127,124100,479343865,4250,4250,4250,4250,28
|
|
20231127,124000,479224865,4250,4250,4250,4250,0
|
|
20231127,123900,479224865,4250,4250,4250,4250,1
|
|
20231127,123800,479220615,4245,4245,4245,4245,0
|
|
20231127,123700,479220615,4245,4245,4245,4245,20
|
|
20231127,123600,479135715,4245,4245,4245,4245,2
|
|
20231127,123500,479127225,4245,4245,4245,4245,0
|
|
20231127,123400,479127225,4245,4250,4250,4245,2082
|
|
20231127,123300,470285605,4250,4250,4250,4250,0
|
|
20231127,123200,470285605,4250,4250,4250,4250,188
|
|
20231127,123100,469486605,4255,4255,4255,4255,10
|
|
20231127,123000,469444055,4255,4255,4255,4255,23
|
|
20231127,122900,469346190,4250,4250,4250,4250,0
|
|
20231127,122800,469346190,4250,4250,4250,4250,5
|
|
20231127,122700,469324940,4250,4255,4255,4250,375
|
|
20231127,122600,467730900,4255,4255,4255,4255,2
|
|
20231127,122500,467722390,4250,4250,4250,4250,300
|
|
20231127,122400,466447390,4250,4250,4250,4250,0
|
|
20231127,122300,466447390,4250,4250,4250,4250,0
|
|
20231127,122200,466447390,4250,4250,4250,4250,0
|
|
20231127,122100,466447390,4250,4255,4255,4250,230
|
|
20231127,122000,465469495,4255,4255,4255,4255,36
|
|
20231127,121900,465316315,4255,4255,4255,4255,55
|
|
20231127,121800,465082290,4260,4255,4260,4250,2378
|
|
20231127,121700,454975110,4255,4255,4255,4255,554
|
|
20231127,121600,452617840,4255,4255,4255,4255,44
|
|
20231127,121500,452430620,4255,4255,4255,4255,0
|
|
20231127,121400,452430620,4255,4260,4260,4255,238
|
|
20231127,121300,451417660,4260,4260,4260,4260,3242
|
|
20231127,121200,437606740,4260,4260,4260,4260,3977
|
|
20231127,121100,420664720,4260,4260,4265,4260,30
|
|
20231127,121000,420536870,4265,4265,4265,4265,12
|
|
20231127,120900,420485690,4265,4265,4265,4265,0
|
|
20231127,120800,420485690,4265,4265,4265,4265,0
|
|
20231127,120700,420485690,4265,4265,4265,4265,0
|
|
20231127,120600,420485690,4265,4265,4265,4265,0
|
|
20231127,120500,420485690,4265,4265,4265,4265,0
|
|
20231127,120400,420485690,4265,4265,4265,4265,101
|
|
20231127,120300,420054925,4260,4260,4260,4260,0
|
|
20231127,120200,420054925,4260,4260,4260,4260,50
|
|
20231127,120100,419841925,4260,4260,4260,4260,0
|
|
20231127,120000,419841925,4260,4260,4260,4260,300
|
|
20231127,115900,418563925,4260,4260,4260,4260,2
|
|
20231127,115800,418555405,4260,4260,4260,4260,0
|
|
20231127,115700,418555405,4260,4260,4260,4260,0
|
|
20231127,115600,418555405,4260,4260,4260,4260,0
|
|
20231127,115500,418555405,4260,4260,4260,4260,0
|
|
20231127,115400,418555405,4260,4260,4260,4260,0
|
|
20231127,115300,418555405,4260,4260,4260,4260,0
|
|
20231127,115200,418555405,4260,4265,4265,4260,3
|
|
20231127,115100,418542615,4260,4260,4260,4260,1
|
|
20231127,115000,418538355,4260,4260,4260,4260,200
|
|
20231127,114900,417686355,4260,4260,4260,4260,3
|
|
20231127,114800,417673575,4260,4260,4260,4260,500
|
|
20231127,114700,415543575,4260,4260,4260,4260,357
|
|
20231127,114600,414022755,4270,4270,4270,4270,0
|
|
20231127,114500,414022755,4270,4270,4270,4270,116
|
|
20231127,114400,413527435,4270,4270,4270,4270,108
|
|
20231127,114300,413066275,4270,4265,4270,4265,1776
|
|
20231127,114200,405487755,4275,4275,4275,4275,39
|
|
20231127,114100,405321030,4275,4275,4275,4275,9
|
|
20231127,114000,405282555,4275,4275,4275,4275,0
|
|
20231127,113900,405282555,4275,4275,4275,4275,0
|
|
20231127,113800,405282555,4275,4260,4275,4260,346
|
|
20231127,113700,403804615,4255,4255,4255,4255,1501
|
|
20231127,113600,397417860,4250,4250,4250,4250,0
|
|
20231127,113500,397417860,4250,4250,4250,4250,202
|
|
20231127,113400,396559360,4250,4250,4250,4250,0
|
|
20231127,113300,396559360,4250,4250,4250,4250,0
|
|
20231127,113200,396559360,4250,4250,4250,4250,142
|
|
20231127,113100,395955860,4250,4250,4250,4250,67
|
|
20231127,113000,395671110,4250,4255,4255,4250,326
|
|
20231127,112900,394285585,4250,4250,4250,4250,30
|
|
20231127,112800,394158085,4250,4250,4250,4250,659
|
|
20231127,112700,391357335,4245,4245,4245,4245,0
|
|
20231127,112600,391357335,4245,4250,4250,4245,1365
|
|
20231127,112500,385557585,4250,4250,4250,4250,42
|
|
20231127,112400,385379085,4255,4255,4255,4255,23
|
|
20231127,112300,385281220,4255,4255,4255,4255,5
|
|
20231127,112200,385259945,4250,4250,4250,4250,601
|
|
20231127,112100,382705695,4250,4250,4250,4250,596
|
|
20231127,112000,380172695,4250,4250,4250,4250,1560
|
|
20231127,111900,373542695,4250,4250,4250,4250,80
|
|
20231127,111800,373202695,4250,4250,4250,4250,250
|
|
20231127,111700,372140195,4250,4250,4250,4250,5
|
|
20231127,111600,372118945,4245,4245,4245,4245,105
|
|
20231127,111500,371673220,4240,4240,4240,4240,100
|
|
20231127,111400,371249220,4240,4240,4240,4240,87
|
|
20231127,111300,370880340,4240,4245,4245,4240,1789
|
|
20231127,111200,363294970,4245,4245,4245,4245,10
|
|
20231127,111100,363252520,4245,4245,4245,4245,10
|
|
20231127,111000,363210070,4245,4245,4245,4245,90
|
|
20231127,110900,362828020,4245,4245,4245,4245,328
|
|
20231127,110800,361435660,4245,4240,4245,4240,724
|
|
20231127,110700,358362990,4235,4235,4235,4235,247
|
|
20231127,110600,357316945,4240,4240,4240,4240,0
|
|
20231127,110500,357316945,4240,4240,4240,4240,0
|
|
20231127,110400,357316945,4240,4240,4240,4240,10
|
|
20231127,110300,357274545,4235,4235,4235,4235,328
|
|
20231127,110200,355885465,4235,4235,4235,4235,0
|
|
20231127,110100,355885465,4235,4235,4235,4235,0
|
|
20231127,110000,355885465,4235,4235,4235,4235,3
|
|
20231127,105900,355872760,4235,4235,4235,4235,11
|
|
20231127,105800,355826175,4235,4235,4235,4235,0
|
|
20231127,105700,355826175,4235,4235,4235,4235,0
|
|
20231127,105600,355826175,4235,4235,4235,4235,248
|
|
20231127,105500,354775895,4235,4235,4235,4235,0
|
|
20231127,105400,354775895,4235,4235,4235,4235,300
|
|
20231127,105300,353505395,4235,4235,4235,4235,0
|
|
20231127,105200,353505395,4235,4235,4235,4235,0
|
|
20231127,105100,353505395,4235,4240,4240,4235,656
|
|
20231127,105000,350727225,4235,4235,4235,4235,0
|
|
20231127,104900,350727225,4235,4240,4240,4235,205
|
|
20231127,104800,349859025,4235,4235,4235,4235,0
|
|
20231127,104700,349859025,4235,4235,4235,4235,0
|
|
20231127,104600,349859025,4235,4235,4235,4235,20
|
|
20231127,104500,349774325,4235,4235,4235,4235,86
|
|
20231127,104400,349410115,4235,4235,4235,4235,111
|
|
20231127,104300,348940030,4235,4245,4245,4235,5
|
|
20231127,104200,348918840,4250,4250,4250,4250,1
|
|
20231127,104100,348914590,4250,4250,4250,4250,0
|
|
20231127,104000,348914590,4250,4250,4250,4250,2
|
|
20231127,103900,348906090,4220,4230,4230,4220,3180
|
|
20231127,103800,335470625,4235,4235,4235,4235,2
|
|
20231127,103700,335462155,4250,4230,4250,4230,1002
|
|
20231127,103600,331223655,4230,4235,4235,4230,1000
|
|
20231127,103500,326991545,4235,4245,4245,4230,2181
|
|
20231127,103400,317752575,4250,4250,4250,4250,0
|
|
20231127,103300,317752575,4250,4250,4250,4250,3
|
|
20231127,103200,317739825,4255,4255,4255,4255,150
|
|
20231127,103100,317101575,4255,4250,4255,4250,7
|
|
20231127,103000,317071820,4250,4250,4250,4250,1
|
|
20231127,102900,317067570,4235,4235,4235,4235,0
|
|
20231127,102800,317067570,4235,4235,4235,4235,0
|
|
20231127,102700,317067570,4235,4240,4240,4235,2900
|
|
20231127,102600,304786065,4235,4235,4235,4235,0
|
|
20231127,102500,304786065,4235,4250,4250,4235,3003
|
|
20231127,102400,292067775,4250,4250,4250,4250,0
|
|
20231127,102300,292067775,4250,4250,4250,4250,193
|
|
20231127,102200,291247525,4255,4250,4255,4250,238
|
|
20231127,102100,290234850,4250,4245,4250,4245,1815
|
|
20231127,102000,282521140,4245,4245,4245,4245,0
|
|
20231127,101900,282521140,4245,4245,4245,4245,2
|
|
20231127,101800,282512650,4235,4235,4235,4235,0
|
|
20231127,101700,282512650,4235,4235,4235,4235,177
|
|
20231127,101600,281763055,4235,4235,4235,4235,5
|
|
20231127,101500,281741880,4240,4235,4240,4225,648
|
|
20231127,101400,279000545,4235,4245,4250,4235,5
|
|
20231127,101300,278979330,4250,4250,4250,4220,1012
|
|
20231127,101200,274704100,4225,4225,4225,4225,1398
|
|
20231127,101100,268797550,4225,4230,4245,4225,1801
|
|
20231127,101000,261188300,4245,4230,4245,4225,990
|
|
20231127,100900,256999145,4235,4235,4235,4235,0
|
|
20231127,100800,256999145,4235,4235,4235,4235,1
|
|
20231127,100700,256994910,4230,4230,4230,4230,0
|
|
20231127,100600,256994910,4230,4230,4230,4230,1690
|
|
20231127,100500,249846210,4230,4230,4230,4230,3
|
|
20231127,100400,249833520,4235,4230,4235,4230,2
|
|
20231127,100300,249825055,4220,4235,4235,4220,802
|
|
20231127,100200,246428610,4235,4250,4250,4235,179
|
|
20231127,100100,245670365,4250,4225,4250,4220,2501
|
|
20231127,100000,235071335,4220,4220,4220,4220,1
|
|
20231127,095900,235067115,4220,4220,4220,4220,0
|
|
20231127,095800,235067115,4220,4225,4225,4220,1203
|
|
20231127,095700,229990130,4225,4225,4225,4225,152
|
|
20231127,095600,229347930,4225,4230,4230,4225,931
|
|
20231127,095500,225412165,4230,4230,4230,4230,0
|
|
20231127,095400,225412165,4230,4230,4230,4230,93
|
|
20231127,095300,225018775,4230,4230,4230,4230,1
|
|
20231127,095200,225014545,4230,4230,4230,4230,10
|
|
20231127,095100,224972245,4230,4230,4230,4230,1
|
|
20231127,095000,224968015,4240,4240,4240,4240,8
|
|
20231127,094900,224934095,4220,4240,4240,4220,1066
|
|
20231127,094800,220431200,4235,4235,4235,4235,81
|
|
20231127,094700,220088165,4230,4230,4230,4230,21
|
|
20231127,094600,219999335,4230,4230,4235,4230,1152
|
|
20231127,094500,215126350,4230,4230,4230,4230,0
|
|
20231127,094400,215126350,4230,4230,4230,4230,364
|
|
20231127,094300,213586630,4230,4225,4230,4225,969
|
|
20231127,094200,209492550,4230,4230,4230,4230,3
|
|
20231127,094100,209479860,4230,4235,4235,4230,246
|
|
20231127,094000,208439130,4235,4235,4235,4235,70
|
|
20231127,093900,208142680,4235,4235,4235,4235,12
|
|
20231127,093800,208091860,4235,4235,4240,4235,343
|
|
20231127,093700,206639250,4230,4225,4230,4225,522
|
|
20231127,093600,204431290,4230,4230,4230,4230,468
|
|
20231127,093500,202451650,4230,4230,4230,4230,1
|
|
20231127,093400,202447420,4230,4225,4230,4220,405
|
|
20231127,093300,200738305,4230,4230,4230,4230,441
|
|
20231127,093200,198872875,4230,4230,4230,4230,760
|
|
20231127,093100,195658075,4235,4230,4240,4225,1179
|
|
20231127,093000,190661135,4240,4225,4240,4225,5
|
|
20231127,092900,190639950,4220,4225,4225,4220,587
|
|
20231127,092800,188162060,4225,4225,4225,4225,28
|
|
20231127,092700,188043760,4220,4225,4235,4220,800
|
|
20231127,092600,184665055,4225,4215,4235,4215,3016
|
|
20231127,092500,171894875,4210,4225,4225,4210,1091
|
|
20231127,092400,167297120,4225,4225,4225,4225,197
|
|
20231127,092300,166464795,4220,4220,4220,4220,481
|
|
20231127,092200,164434975,4210,4205,4235,4205,1036
|
|
20231127,092100,160062000,4215,4215,4220,4215,2005
|
|
20231127,092000,151608300,4215,4220,4220,4200,4684
|
|
20231127,091900,131897700,4235,4220,4235,4200,3290
|
|
20231127,091800,118051455,4240,4220,4240,4215,1440
|
|
20231127,091700,111974840,4220,4220,4220,4210,1655
|
|
20231127,091600,105002070,4210,4235,4255,4210,6207
|
|
20231127,091500,78749975,4235,4235,4235,4235,1153
|
|
20231127,091400,73867020,4235,4240,4255,4235,342
|
|
20231127,091300,72418615,4240,4245,4245,4240,603
|
|
20231127,091200,69860935,4250,4255,4255,4250,837
|
|
20231127,091100,66302640,4255,4260,4260,4255,696
|
|
20231127,091000,63338430,4260,4260,4260,4260,211
|
|
20231127,090900,62439570,4260,4275,4290,4260,1410
|
|
20231127,090800,56419950,4290,4300,4300,4280,576
|
|
20231127,090700,53946135,4305,4300,4305,4300,201
|
|
20231127,090600,53081330,4300,4300,4300,4300,526
|
|
20231127,090500,50819530,4320,4310,4320,4300,5596
|
|
20231127,090400,26748635,4320,4315,4320,4315,32
|
|
20231127,090300,26610480,4320,4320,4320,4320,6
|
|
20231127,090200,26584560,4320,4335,4335,4320,5213
|
|
20231127,090100,4033880,4335,4360,4360,4335,491
|
|
20231127,090000,1905260,4370,4370,4370,4350,436
|