649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,194600,580296510,10510,10510,10510,10510,2921
|
|
20231127,194500,580296510,10510,10510,10510,10510,0
|
|
20231127,194400,580296510,10510,10510,10510,10510,0
|
|
20231127,194300,580296510,10510,10510,10510,10510,0
|
|
20231127,194200,580296510,10510,10510,10510,10510,0
|
|
20231127,194100,580296510,10510,10510,10510,10510,0
|
|
20231127,194000,580296510,10510,10510,10510,10510,0
|
|
20231127,193900,580296510,10510,10510,10510,10510,0
|
|
20231127,193800,580296510,10510,10510,10510,10510,0
|
|
20231127,193700,580296510,10510,10510,10510,10510,0
|
|
20231127,193600,580296510,10510,10510,10510,10510,0
|
|
20231127,193500,580296510,10510,10510,10510,10510,0
|
|
20231127,193400,580296510,10510,10510,10510,10510,0
|
|
20231127,193300,580296510,10510,10510,10510,10510,0
|
|
20231127,193200,580296510,10510,10510,10510,10510,0
|
|
20231127,193100,580296510,10510,10510,10510,10510,0
|
|
20231127,193000,580296510,10510,10510,10510,10510,0
|
|
20231127,192900,580296510,10510,10510,10510,10510,0
|
|
20231127,192800,580296510,10510,10510,10510,10510,0
|
|
20231127,192700,580296510,10510,10510,10510,10510,0
|
|
20231127,192600,580296510,10510,10510,10510,10510,0
|
|
20231127,192500,580296510,10510,10510,10510,10510,0
|
|
20231127,192400,580296510,10510,10510,10510,10510,0
|
|
20231127,192300,580296510,10510,10510,10510,10510,0
|
|
20231127,192200,580296510,10510,10510,10510,10510,0
|
|
20231127,192100,580296510,10510,10510,10510,10510,0
|
|
20231127,192000,580296510,10510,10510,10510,10510,0
|
|
20231127,191900,580296510,10510,10510,10510,10510,0
|
|
20231127,191800,580296510,10510,10510,10510,10510,0
|
|
20231127,191700,580296510,10510,10510,10510,10510,0
|
|
20231127,191600,580296510,10510,10510,10510,10510,2921
|
|
20231127,191500,580296510,10510,10510,10510,10510,0
|
|
20231127,191400,580296510,10510,10510,10510,10510,0
|
|
20231127,191300,580296510,10510,10510,10510,10510,0
|
|
20231127,191200,580296510,10510,10510,10510,10510,0
|
|
20231127,191100,580296510,10510,10510,10510,10510,0
|
|
20231127,191000,580296510,10510,10510,10510,10510,0
|
|
20231127,190900,580296510,10510,10510,10510,10510,0
|
|
20231127,190800,580296510,10510,10510,10510,10510,0
|
|
20231127,190700,580296510,10510,10510,10510,10510,0
|
|
20231127,190600,580296510,10510,10510,10510,10510,0
|
|
20231127,190500,580296510,10510,10510,10510,10510,0
|
|
20231127,190400,580296510,10510,10510,10510,10510,0
|
|
20231127,190300,580296510,10510,10510,10510,10510,0
|
|
20231127,190200,580296510,10510,10510,10510,10510,0
|
|
20231127,190100,580296510,10510,10510,10510,10510,0
|
|
20231127,190000,580296510,10510,10510,10510,10510,0
|
|
20231127,185900,580296510,10510,10510,10510,10510,0
|
|
20231127,185800,580296510,10510,10510,10510,10510,0
|
|
20231127,185700,580296510,10510,10510,10510,10510,0
|
|
20231127,185600,580296510,10510,10510,10510,10510,0
|
|
20231127,185500,580296510,10510,10510,10510,10510,0
|
|
20231127,185400,580296510,10510,10510,10510,10510,0
|
|
20231127,185300,580296510,10510,10510,10510,10510,0
|
|
20231127,185200,580296510,10510,10510,10510,10510,0
|
|
20231127,185100,580296510,10510,10510,10510,10510,0
|
|
20231127,185000,580296510,10510,10510,10510,10510,0
|
|
20231127,184900,580296510,10510,10510,10510,10510,0
|
|
20231127,184800,580296510,10510,10510,10510,10510,0
|
|
20231127,184700,580296510,10510,10510,10510,10510,0
|
|
20231127,184600,580296510,10510,10510,10510,10510,2921
|
|
20231127,184500,580296510,10510,10510,10510,10510,0
|
|
20231127,184400,580296510,10510,10510,10510,10510,0
|
|
20231127,184300,580296510,10510,10510,10510,10510,0
|
|
20231127,184200,580296510,10510,10510,10510,10510,0
|
|
20231127,184100,580296510,10510,10510,10510,10510,0
|
|
20231127,184000,580296510,10510,10510,10510,10510,0
|
|
20231127,183900,580296510,10510,10510,10510,10510,0
|
|
20231127,183800,580296510,10510,10510,10510,10510,0
|
|
20231127,183700,580296510,10510,10510,10510,10510,0
|
|
20231127,183600,580296510,10510,10510,10510,10510,0
|
|
20231127,183500,580296510,10510,10510,10510,10510,0
|
|
20231127,183400,580296510,10510,10510,10510,10510,0
|
|
20231127,183300,580296510,10510,10510,10510,10510,0
|
|
20231127,183200,580296510,10510,10510,10510,10510,0
|
|
20231127,183100,580296510,10510,10510,10510,10510,0
|
|
20231127,183000,580296510,10510,10510,10510,10510,0
|
|
20231127,182900,580296510,10510,10510,10510,10510,0
|
|
20231127,182800,580296510,10510,10510,10510,10510,0
|
|
20231127,182700,580296510,10510,10510,10510,10510,0
|
|
20231127,182600,580296510,10510,10510,10510,10510,0
|
|
20231127,182500,580296510,10510,10510,10510,10510,0
|
|
20231127,182400,580296510,10510,10510,10510,10510,0
|
|
20231127,182300,580296510,10510,10510,10510,10510,0
|
|
20231127,182200,580296510,10510,10510,10510,10510,0
|
|
20231127,182100,580296510,10510,10510,10510,10510,0
|
|
20231127,182000,580296510,10510,10510,10510,10510,0
|
|
20231127,181900,580296510,10510,10510,10510,10510,0
|
|
20231127,181800,580296510,10510,10510,10510,10510,0
|
|
20231127,181700,580296510,10510,10510,10510,10510,0
|
|
20231127,181600,580296510,10510,10510,10510,10510,2921
|
|
20231127,181500,580296510,10510,10510,10510,10510,0
|
|
20231127,181400,580296510,10510,10510,10510,10510,0
|
|
20231127,181300,580296510,10510,10510,10510,10510,0
|
|
20231127,181200,580296510,10510,10510,10510,10510,0
|
|
20231127,181100,580296510,10510,10510,10510,10510,0
|
|
20231127,181000,580296510,10510,10510,10510,10510,0
|
|
20231127,180900,580296510,10510,10510,10510,10510,0
|
|
20231127,180800,580296510,10510,10510,10510,10510,0
|
|
20231127,180700,580296510,10510,10510,10510,10510,0
|
|
20231127,180600,580296510,10510,10510,10510,10510,0
|
|
20231127,180500,580296510,10510,10510,10510,10510,0
|
|
20231127,180400,580296510,10510,10510,10510,10510,0
|
|
20231127,180300,580296510,10510,10510,10510,10510,0
|
|
20231127,180200,580296510,10510,10510,10510,10510,0
|
|
20231127,180100,580296510,10510,10510,10510,10510,0
|
|
20231127,180000,580296510,10510,10510,10510,10510,0
|
|
20231127,175900,580296510,10510,10510,10510,10510,0
|
|
20231127,175800,580296510,10510,10510,10510,10510,0
|
|
20231127,175700,580296510,10510,10510,10510,10510,0
|
|
20231127,175600,580296510,10510,10510,10510,10510,0
|
|
20231127,175500,580296510,10510,10510,10510,10510,0
|
|
20231127,175400,580296510,10510,10510,10510,10510,0
|
|
20231127,175300,580296510,10510,10510,10510,10510,0
|
|
20231127,175200,580296510,10510,10510,10510,10510,0
|
|
20231127,175100,580296510,10510,10510,10510,10510,0
|
|
20231127,175000,580296510,10510,10510,10510,10510,0
|
|
20231127,174900,580296510,10510,10510,10510,10510,0
|
|
20231127,174800,580296510,10510,10510,10510,10510,0
|
|
20231127,174700,580296510,10510,10510,10510,10510,0
|
|
20231127,174600,580296510,10510,10510,10510,10510,2921
|
|
20231127,174500,580296510,10510,10510,10510,10510,0
|
|
20231127,174400,580296510,10510,10510,10510,10510,0
|
|
20231127,174300,580296510,10510,10510,10510,10510,0
|
|
20231127,174200,580296510,10510,10510,10510,10510,0
|
|
20231127,174100,580296510,10510,10510,10510,10510,0
|
|
20231127,174000,580296510,10510,10510,10510,10510,0
|
|
20231127,173900,580296510,10510,10510,10510,10510,0
|
|
20231127,173800,580296510,10510,10510,10510,10510,0
|
|
20231127,173700,580296510,10510,10510,10510,10510,0
|
|
20231127,173600,580296510,10510,10510,10510,10510,0
|
|
20231127,173500,580296510,10510,10510,10510,10510,0
|
|
20231127,173400,580296510,10510,10510,10510,10510,0
|
|
20231127,173300,580296510,10510,10510,10510,10510,0
|
|
20231127,173200,580296510,10510,10510,10510,10510,0
|
|
20231127,173100,580296510,10510,10510,10510,10510,0
|
|
20231127,173000,580296510,10510,10510,10510,10510,0
|
|
20231127,172900,580296510,10510,10510,10510,10510,0
|
|
20231127,172800,580296510,10510,10510,10510,10510,0
|
|
20231127,172700,580296510,10510,10510,10510,10510,0
|
|
20231127,172600,580296510,10510,10510,10510,10510,0
|
|
20231127,172500,580296510,10510,10510,10510,10510,0
|
|
20231127,172400,580296510,10510,10510,10510,10510,0
|
|
20231127,172300,580296510,10510,10510,10510,10510,0
|
|
20231127,172200,580296510,10510,10510,10510,10510,0
|
|
20231127,172100,580296510,10510,10510,10510,10510,0
|
|
20231127,172000,580296510,10510,10510,10510,10510,0
|
|
20231127,171900,580296510,10510,10510,10510,10510,0
|
|
20231127,171800,580296510,10510,10510,10510,10510,0
|
|
20231127,171700,580296510,10510,10510,10510,10510,0
|
|
20231127,171600,580296510,10510,10510,10510,10510,2921
|
|
20231127,171500,580296510,10510,10510,10510,10510,0
|
|
20231127,171400,580296510,10510,10510,10510,10510,0
|
|
20231127,171300,580296510,10510,10510,10510,10510,0
|
|
20231127,171200,580296510,10510,10510,10510,10510,0
|
|
20231127,171100,580296510,10510,10510,10510,10510,0
|
|
20231127,171000,580296510,10510,10510,10510,10510,0
|
|
20231127,170900,580296510,10510,10510,10510,10510,0
|
|
20231127,170800,580296510,10510,10510,10510,10510,0
|
|
20231127,170700,580296510,10510,10510,10510,10510,0
|
|
20231127,170600,580296510,10510,10510,10510,10510,0
|
|
20231127,170500,580296510,10510,10510,10510,10510,0
|
|
20231127,170400,580296510,10510,10510,10510,10510,0
|
|
20231127,170300,580296510,10510,10510,10510,10510,0
|
|
20231127,170200,580296510,10510,10510,10510,10510,0
|
|
20231127,170100,580296510,10510,10510,10510,10510,0
|
|
20231127,170000,580296510,10510,10510,10510,10510,0
|
|
20231127,165900,580296510,10510,10510,10510,10510,0
|
|
20231127,165800,580296510,10510,10510,10510,10510,0
|
|
20231127,165700,580296510,10510,10510,10510,10510,0
|
|
20231127,165600,580296510,10510,10510,10510,10510,0
|
|
20231127,165500,580296510,10510,10510,10510,10510,0
|
|
20231127,165400,580296510,10510,10510,10510,10510,0
|
|
20231127,165300,580296510,10510,10510,10510,10510,0
|
|
20231127,165200,580296510,10510,10510,10510,10510,0
|
|
20231127,165100,580296510,10510,10510,10510,10510,0
|
|
20231127,165000,580296510,10510,10510,10510,10510,0
|
|
20231127,164900,580296510,10510,10510,10510,10510,0
|
|
20231127,164800,580296510,10510,10510,10510,10510,0
|
|
20231127,164700,580296510,10510,10510,10510,10510,0
|
|
20231127,164600,580296510,10510,10510,10510,10510,2921
|
|
20231127,164500,580296510,10510,10510,10510,10510,0
|
|
20231127,164400,580296510,10510,10510,10510,10510,0
|
|
20231127,164300,580296510,10510,10510,10510,10510,0
|
|
20231127,164200,580296510,10510,10510,10510,10510,0
|
|
20231127,164100,580296510,10510,10510,10510,10510,0
|
|
20231127,164000,580296510,10510,10510,10510,10510,0
|
|
20231127,163900,580296510,10510,10510,10510,10510,0
|
|
20231127,163800,580296510,10510,10510,10510,10510,0
|
|
20231127,163700,580296510,10510,10510,10510,10510,0
|
|
20231127,163600,580296510,10510,10510,10510,10510,0
|
|
20231127,163500,580296510,10510,10510,10510,10510,0
|
|
20231127,163400,580296510,10510,10510,10510,10510,0
|
|
20231127,163300,580296510,10510,10510,10510,10510,0
|
|
20231127,163200,580296510,10510,10510,10510,10510,0
|
|
20231127,163100,580296510,10510,10510,10510,10510,0
|
|
20231127,163000,580296510,10510,10510,10510,10510,0
|
|
20231127,162900,580296510,10510,10510,10510,10510,0
|
|
20231127,162800,580296510,10510,10510,10510,10510,0
|
|
20231127,162700,580296510,10510,10510,10510,10510,0
|
|
20231127,162600,580296510,10510,10510,10510,10510,0
|
|
20231127,162500,580296510,10510,10510,10510,10510,0
|
|
20231127,162400,580296510,10510,10510,10510,10510,0
|
|
20231127,162300,580296510,10510,10510,10510,10510,0
|
|
20231127,162200,580296510,10510,10510,10510,10510,0
|
|
20231127,162100,580296510,10510,10510,10510,10510,0
|
|
20231127,162000,580296510,10510,10510,10510,10510,0
|
|
20231127,161900,580296510,10510,10510,10510,10510,0
|
|
20231127,161800,580296510,10510,10510,10510,10510,0
|
|
20231127,161700,580296510,10510,10510,10510,10510,0
|
|
20231127,161600,580296510,10510,10510,10510,10510,2921
|
|
20231127,161500,580296510,10510,10510,10510,10510,0
|
|
20231127,161400,580296510,10510,10510,10510,10510,0
|
|
20231127,161300,580296510,10510,10510,10510,10510,0
|
|
20231127,161200,580296510,10510,10510,10510,10510,0
|
|
20231127,161100,580296510,10510,10510,10510,10510,0
|
|
20231127,161000,580296510,10510,10510,10510,10510,0
|
|
20231127,160900,580296510,10510,10510,10510,10510,0
|
|
20231127,160800,580296510,10510,10510,10510,10510,0
|
|
20231127,160700,580296510,10510,10510,10510,10510,0
|
|
20231127,160600,580296510,10510,10510,10510,10510,0
|
|
20231127,160500,580296510,10510,10510,10510,10510,0
|
|
20231127,160400,580296510,10510,10510,10510,10510,0
|
|
20231127,160300,580296510,10510,10510,10510,10510,0
|
|
20231127,160200,580296510,10510,10510,10510,10510,0
|
|
20231127,160100,580296510,10510,10510,10510,10510,0
|
|
20231127,160000,580296510,10510,10510,10510,10510,0
|
|
20231127,155900,580296510,10510,10510,10510,10510,0
|
|
20231127,155800,580296510,10510,10510,10510,10510,0
|
|
20231127,155700,580296510,10510,10510,10510,10510,0
|
|
20231127,155600,580296510,10510,10510,10510,10510,0
|
|
20231127,155500,580296510,10510,10510,10510,10510,0
|
|
20231127,155400,580296510,10510,10510,10510,10510,0
|
|
20231127,155300,580296510,10510,10510,10510,10510,0
|
|
20231127,155200,580296510,10510,10510,10510,10510,0
|
|
20231127,155100,580296510,10510,10510,10510,10510,0
|
|
20231127,155000,580296510,10510,10510,10510,10510,0
|
|
20231127,154900,580296510,10510,10510,10510,10510,0
|
|
20231127,154800,580296510,10510,10510,10510,10510,0
|
|
20231127,154700,580296510,10510,10510,10510,10510,0
|
|
20231127,154600,580296510,10510,10510,10510,10510,2921
|
|
20231127,154500,580296510,10510,10510,10510,10510,0
|
|
20231127,154400,580296510,10510,10510,10510,10510,0
|
|
20231127,154300,580296510,10510,10510,10510,10510,0
|
|
20231127,154200,580296510,10510,10510,10510,10510,0
|
|
20231127,154100,580296510,10510,10510,10510,10510,0
|
|
20231127,154000,580296510,10510,10510,10510,10510,0
|
|
20231127,153900,580296510,10510,10510,10510,10510,0
|
|
20231127,153800,580296510,10510,10510,10510,10510,0
|
|
20231127,153700,580296510,10510,10510,10510,10510,0
|
|
20231127,153600,580296510,10510,10510,10510,10510,0
|
|
20231127,153500,580296510,10510,10510,10510,10510,0
|
|
20231127,153400,580296510,10510,10510,10510,10510,0
|
|
20231127,153300,580296510,10510,10510,10510,10510,0
|
|
20231127,153200,580296510,10510,10510,10510,10510,0
|
|
20231127,153100,580296510,10510,10510,10510,10510,0
|
|
20231127,153000,580296510,10510,10510,10510,10510,2921
|
|
20231127,152900,549596800,10520,10520,10520,10520,0
|
|
20231127,152800,549596800,10520,10520,10520,10520,0
|
|
20231127,152700,549596800,10520,10520,10520,10520,0
|
|
20231127,152600,549596800,10520,10520,10520,10520,0
|
|
20231127,152500,549596800,10520,10520,10520,10520,0
|
|
20231127,152400,549596800,10520,10520,10520,10520,0
|
|
20231127,152300,549596800,10520,10520,10520,10520,0
|
|
20231127,152200,549596800,10520,10520,10520,10520,0
|
|
20231127,152100,549596800,10520,10520,10520,10520,0
|
|
20231127,152000,549596800,10520,10520,10520,10520,0
|
|
20231127,151900,549596800,10520,10520,10520,10520,100
|
|
20231127,151800,548544800,10520,10520,10520,10520,3
|
|
20231127,151700,548513240,10520,10520,10520,10520,2
|
|
20231127,151600,548492200,10520,10510,10520,10510,996
|
|
20231127,151500,538015390,10520,10520,10520,10520,0
|
|
20231127,151400,538015390,10520,10520,10520,10520,15
|
|
20231127,151300,537857590,10520,10520,10520,10520,1100
|
|
20231127,151200,526285590,10520,10520,10520,10520,100
|
|
20231127,151100,525233590,10520,10510,10520,10510,560
|
|
20231127,151000,519346900,10510,10510,10510,10510,333
|
|
20231127,150900,515847070,10510,10510,10510,10510,130
|
|
20231127,150800,514480770,10520,10520,10520,10520,10
|
|
20231127,150700,514375570,10530,10520,10530,10520,636
|
|
20231127,150600,507680500,10520,10520,10520,10520,30
|
|
20231127,150500,507364900,10530,10530,10530,10530,0
|
|
20231127,150400,507364900,10530,10530,10530,10530,0
|
|
20231127,150300,507364900,10530,10530,10530,10530,0
|
|
20231127,150200,507364900,10530,10530,10530,10530,66
|
|
20231127,150100,506669920,10530,10520,10530,10520,2300
|
|
20231127,150000,482458500,10510,10510,10510,10510,0
|
|
20231127,145900,482458500,10510,10520,10520,10510,41
|
|
20231127,145800,482027190,10510,10510,10510,10510,0
|
|
20231127,145700,482027190,10510,10510,10510,10510,0
|
|
20231127,145600,482027190,10510,10510,10510,10510,70
|
|
20231127,145500,481291490,10510,10510,10510,10510,0
|
|
20231127,145400,481291490,10510,10510,10510,10510,0
|
|
20231127,145300,481291490,10510,10510,10510,10510,50
|
|
20231127,145200,480765990,10520,10520,10520,10520,0
|
|
20231127,145100,480765990,10520,10520,10520,10520,42
|
|
20231127,145000,480324150,10520,10520,10520,10520,10
|
|
20231127,144900,480218950,10520,10520,10520,10520,1
|
|
20231127,144800,480208430,10510,10510,10510,10510,1
|
|
20231127,144700,480197920,10520,10520,10520,10520,350
|
|
20231127,144600,476515920,10510,10510,10510,10510,0
|
|
20231127,144500,476515920,10510,10510,10510,10510,52
|
|
20231127,144400,475969400,10530,10520,10530,10520,7
|
|
20231127,144300,475895710,10520,10520,10520,10520,0
|
|
20231127,144200,475895710,10520,10510,10520,10510,113
|
|
20231127,144100,474706990,10510,10510,10510,10510,0
|
|
20231127,144000,474706990,10510,10510,10510,10510,0
|
|
20231127,143900,474706990,10510,10510,10510,10510,0
|
|
20231127,143800,474706990,10510,10510,10510,10510,377
|
|
20231127,143700,470744720,10520,10520,10520,10520,1
|
|
20231127,143600,470734200,10520,10520,10520,10520,390
|
|
20231127,143500,466631400,10520,10520,10520,10520,165
|
|
20231127,143400,464895600,10520,10520,10520,10520,55
|
|
20231127,143300,464317000,10520,10520,10520,10520,0
|
|
20231127,143200,464317000,10520,10520,10520,10520,0
|
|
20231127,143100,464317000,10520,10520,10520,10520,0
|
|
20231127,143000,464317000,10520,10510,10520,10510,200
|
|
20231127,142900,462214000,10510,10510,10510,10510,0
|
|
20231127,142800,462214000,10510,10510,10510,10510,0
|
|
20231127,142700,462214000,10510,10510,10510,10510,0
|
|
20231127,142600,462214000,10510,10510,10510,10510,0
|
|
20231127,142500,462214000,10510,10510,10510,10510,1
|
|
20231127,142400,462203490,10520,10520,10520,10520,0
|
|
20231127,142300,462203490,10520,10520,10520,10520,0
|
|
20231127,142200,462203490,10520,10520,10520,10520,2
|
|
20231127,142100,462182450,10520,10520,10520,10520,1073
|
|
20231127,142000,450894490,10520,10520,10520,10520,50
|
|
20231127,141900,450368490,10520,10520,10520,10520,0
|
|
20231127,141800,450368490,10520,10520,10520,10520,0
|
|
20231127,141700,450368490,10520,10520,10520,10520,0
|
|
20231127,141600,450368490,10520,10520,10520,10520,1
|
|
20231127,141500,450357970,10520,10520,10520,10520,0
|
|
20231127,141400,450357970,10520,10520,10520,10520,0
|
|
20231127,141300,450357970,10520,10520,10520,10520,0
|
|
20231127,141200,450357970,10520,10520,10520,10520,524
|
|
20231127,141100,444845490,10530,10530,10530,10530,0
|
|
20231127,141000,444845490,10530,10530,10530,10530,0
|
|
20231127,140900,444845490,10530,10530,10530,10530,7
|
|
20231127,140800,444771780,10530,10530,10530,10530,0
|
|
20231127,140700,444771780,10530,10530,10530,10530,0
|
|
20231127,140600,444771780,10530,10530,10530,10530,0
|
|
20231127,140500,444771780,10530,10530,10530,10530,0
|
|
20231127,140400,444771780,10530,10530,10530,10530,0
|
|
20231127,140300,444771780,10530,10530,10530,10530,0
|
|
20231127,140200,444771780,10530,10530,10530,10530,0
|
|
20231127,140100,444771780,10530,10530,10530,10530,5
|
|
20231127,140000,444719130,10530,10530,10530,10530,380
|
|
20231127,135900,440717730,10530,10530,10530,10530,30
|
|
20231127,135800,440401830,10520,10520,10530,10520,1019
|
|
20231127,135700,429679950,10520,10520,10520,10520,0
|
|
20231127,135600,429679950,10520,10520,10520,10520,0
|
|
20231127,135500,429679950,10520,10520,10520,10520,0
|
|
20231127,135400,429679950,10520,10520,10520,10520,0
|
|
20231127,135300,429679950,10520,10520,10520,10520,9
|
|
20231127,135200,429585270,10520,10520,10520,10520,0
|
|
20231127,135100,429585270,10520,10520,10520,10520,46
|
|
20231127,135000,429101350,10520,10520,10520,10520,0
|
|
20231127,134900,429101350,10520,10520,10520,10520,0
|
|
20231127,134800,429101350,10520,10520,10520,10520,2
|
|
20231127,134700,429080310,10520,10520,10520,10520,90
|
|
20231127,134600,428133510,10520,10520,10520,10520,0
|
|
20231127,134500,428133510,10520,10520,10520,10520,0
|
|
20231127,134400,428133510,10520,10520,10520,10520,0
|
|
20231127,134300,428133510,10520,10520,10520,10520,21
|
|
20231127,134200,427912590,10510,10510,10510,10510,0
|
|
20231127,134100,427912590,10510,10510,10510,10510,0
|
|
20231127,134000,427912590,10510,10510,10510,10510,0
|
|
20231127,133900,427912590,10510,10520,10520,10510,3
|
|
20231127,133800,427881040,10520,10520,10520,10520,0
|
|
20231127,133700,427881040,10520,10520,10520,10520,0
|
|
20231127,133600,427881040,10520,10520,10520,10520,153
|
|
20231127,133500,426271480,10510,10510,10510,10510,0
|
|
20231127,133400,426271480,10510,10510,10510,10510,0
|
|
20231127,133300,426271480,10510,10510,10510,10510,0
|
|
20231127,133200,426271480,10510,10510,10510,10510,0
|
|
20231127,133100,426271480,10510,10510,10510,10510,0
|
|
20231127,133000,426271480,10510,10510,10510,10510,13
|
|
20231127,132900,426134850,10510,10510,10510,10510,0
|
|
20231127,132800,426134850,10510,10510,10510,10510,0
|
|
20231127,132700,426134850,10510,10510,10510,10510,0
|
|
20231127,132600,426134850,10510,10510,10510,10510,0
|
|
20231127,132500,426134850,10510,10510,10510,10510,1000
|
|
20231127,132400,415624850,10510,10510,10510,10510,500
|
|
20231127,132300,410369850,10510,10510,10510,10510,0
|
|
20231127,132200,410369850,10510,10510,10510,10510,0
|
|
20231127,132100,410369850,10510,10510,10510,10510,300
|
|
20231127,132000,407216850,10510,10510,10510,10510,3
|
|
20231127,131900,407185320,10510,10510,10510,10510,0
|
|
20231127,131800,407185320,10510,10510,10510,10510,0
|
|
20231127,131700,407185320,10510,10510,10510,10510,0
|
|
20231127,131600,407185320,10510,10510,10510,10510,0
|
|
20231127,131500,407185320,10510,10510,10510,10510,0
|
|
20231127,131400,407185320,10510,10510,10510,10510,0
|
|
20231127,131300,407185320,10510,10510,10510,10510,0
|
|
20231127,131200,407185320,10510,10510,10510,10510,0
|
|
20231127,131100,407185320,10510,10510,10510,10510,45
|
|
20231127,131000,406712370,10510,10510,10510,10510,4
|
|
20231127,130900,406670330,10520,10520,10520,10520,4
|
|
20231127,130800,406628250,10510,10510,10510,10510,50
|
|
20231127,130700,406102750,10510,10510,10510,10510,9
|
|
20231127,130600,406008160,10530,10530,10530,10530,0
|
|
20231127,130500,406008160,10530,10520,10530,10520,30
|
|
20231127,130400,405692270,10520,10520,10520,10520,624
|
|
20231127,130300,399127790,10520,10520,10520,10520,0
|
|
20231127,130200,399127790,10520,10520,10520,10520,0
|
|
20231127,130100,399127790,10520,10520,10520,10520,0
|
|
20231127,130000,399127790,10520,10520,10520,10520,0
|
|
20231127,125900,399127790,10520,10520,10520,10520,1
|
|
20231127,125800,399117270,10520,10520,10520,10520,500
|
|
20231127,125700,393857270,10520,10520,10520,10520,116
|
|
20231127,125600,392636950,10520,10520,10520,10520,1435
|
|
20231127,125500,377540750,10520,10520,10520,10520,3
|
|
20231127,125400,377509190,10530,10530,10530,10530,115
|
|
20231127,125300,376298240,10530,10530,10530,10530,1
|
|
20231127,125200,376287710,10520,10520,10520,10520,0
|
|
20231127,125100,376287710,10520,10520,10520,10520,13
|
|
20231127,125000,376150950,10520,10520,10520,10520,76
|
|
20231127,124900,375351430,10520,10520,10520,10520,224
|
|
20231127,124800,372994950,10520,10520,10520,10520,0
|
|
20231127,124700,372994950,10520,10530,10530,10520,104
|
|
20231127,124600,371900820,10530,10530,10530,10530,10
|
|
20231127,124500,371795520,10530,10530,10530,10530,0
|
|
20231127,124400,371795520,10530,10530,10530,10530,0
|
|
20231127,124300,371795520,10530,10530,10530,10530,31
|
|
20231127,124200,371469090,10530,10530,10530,10530,46
|
|
20231127,124100,370984710,10520,10520,10520,10520,0
|
|
20231127,124000,370984710,10520,10520,10520,10520,0
|
|
20231127,123900,370984710,10520,10520,10520,10520,0
|
|
20231127,123800,370984710,10520,10520,10520,10520,100
|
|
20231127,123700,369932710,10520,10520,10520,10520,1143
|
|
20231127,123600,357908350,10530,10530,10530,10530,6
|
|
20231127,123500,357845170,10530,10530,10530,10530,0
|
|
20231127,123400,357845170,10530,10530,10530,10530,0
|
|
20231127,123300,357845170,10530,10530,10530,10530,0
|
|
20231127,123200,357845170,10530,10530,10530,10530,150
|
|
20231127,123100,356265670,10520,10520,10520,10520,0
|
|
20231127,123000,356265670,10520,10520,10520,10520,0
|
|
20231127,122900,356265670,10520,10520,10520,10520,0
|
|
20231127,122800,356265670,10520,10520,10520,10520,0
|
|
20231127,122700,356265670,10520,10520,10520,10520,0
|
|
20231127,122600,356265670,10520,10520,10520,10520,100
|
|
20231127,122500,355213670,10520,10520,10520,10520,0
|
|
20231127,122400,355213670,10520,10520,10520,10520,47
|
|
20231127,122300,354719230,10530,10530,10530,10530,25
|
|
20231127,122200,354455980,10530,10530,10530,10530,541
|
|
20231127,122100,348759250,10530,10530,10530,10530,0
|
|
20231127,122000,348759250,10530,10530,10530,10530,0
|
|
20231127,121900,348759250,10530,10530,10530,10530,0
|
|
20231127,121800,348759250,10530,10530,10530,10530,0
|
|
20231127,121700,348759250,10530,10530,10530,10530,1110
|
|
20231127,121600,337070950,10540,10540,10540,10540,0
|
|
20231127,121500,337070950,10540,10540,10540,10540,1
|
|
20231127,121400,337060410,10540,10540,10540,10540,0
|
|
20231127,121300,337060410,10540,10540,10540,10540,0
|
|
20231127,121200,337060410,10540,10540,10540,10540,0
|
|
20231127,121100,337060410,10540,10540,10540,10540,0
|
|
20231127,121000,337060410,10540,10540,10540,10540,0
|
|
20231127,120900,337060410,10540,10540,10540,10540,0
|
|
20231127,120800,337060410,10540,10540,10540,10540,0
|
|
20231127,120700,337060410,10540,10540,10540,10540,10
|
|
20231127,120600,336955010,10540,10540,10540,10540,0
|
|
20231127,120500,336955010,10540,10540,10540,10540,0
|
|
20231127,120400,336955010,10540,10540,10540,10540,50
|
|
20231127,120300,336428010,10540,10540,10540,10540,0
|
|
20231127,120200,336428010,10540,10540,10540,10540,0
|
|
20231127,120100,336428010,10540,10540,10540,10540,0
|
|
20231127,120000,336428010,10540,10540,10540,10540,0
|
|
20231127,115900,336428010,10540,10540,10540,10540,0
|
|
20231127,115800,336428010,10540,10540,10540,10540,0
|
|
20231127,115700,336428010,10540,10540,10540,10540,0
|
|
20231127,115600,336428010,10540,10540,10540,10540,0
|
|
20231127,115500,336428010,10540,10540,10540,10540,0
|
|
20231127,115400,336428010,10540,10540,10540,10540,0
|
|
20231127,115300,336428010,10540,10540,10540,10540,100
|
|
20231127,115200,335374010,10540,10540,10540,10540,0
|
|
20231127,115100,335374010,10540,10540,10540,10540,172
|
|
20231127,115000,333561130,10540,10540,10540,10540,0
|
|
20231127,114900,333561130,10540,10540,10540,10540,0
|
|
20231127,114800,333561130,10540,10540,10540,10540,1987
|
|
20231127,114700,312618150,10540,10550,10550,10540,401
|
|
20231127,114600,308388600,10540,10540,10540,10540,20
|
|
20231127,114500,308177800,10540,10540,10540,10540,0
|
|
20231127,114400,308177800,10540,10530,10540,10530,1727
|
|
20231127,114300,289979350,10530,10530,10530,10530,20
|
|
20231127,114200,289768750,10520,10520,10520,10520,0
|
|
20231127,114100,289768750,10520,10520,10520,10520,50
|
|
20231127,114000,289242750,10520,10520,10520,10520,0
|
|
20231127,113900,289242750,10520,10520,10520,10520,0
|
|
20231127,113800,289242750,10520,10520,10520,10520,0
|
|
20231127,113700,289242750,10520,10520,10520,10520,0
|
|
20231127,113600,289242750,10520,10520,10520,10520,0
|
|
20231127,113500,289242750,10520,10520,10520,10520,0
|
|
20231127,113400,289242750,10520,10520,10520,10520,0
|
|
20231127,113300,289242750,10520,10520,10520,10520,0
|
|
20231127,113200,289242750,10520,10520,10520,10520,0
|
|
20231127,113100,289242750,10520,10520,10520,10520,0
|
|
20231127,113000,289242750,10520,10520,10520,10520,0
|
|
20231127,112900,289242750,10520,10520,10520,10520,1
|
|
20231127,112800,289232230,10520,10520,10520,10520,20
|
|
20231127,112700,289021830,10510,10510,10510,10510,0
|
|
20231127,112600,289021830,10510,10510,10510,10510,0
|
|
20231127,112500,289021830,10510,10510,10510,10510,0
|
|
20231127,112400,289021830,10510,10520,10520,10510,27
|
|
20231127,112300,288737980,10520,10520,10520,10520,2
|
|
20231127,112200,288716940,10520,10520,10520,10520,201
|
|
20231127,112100,286602420,10510,10520,10520,10510,551
|
|
20231127,112000,280810910,10510,10510,10510,10510,0
|
|
20231127,111900,280810910,10510,10520,10520,10510,629
|
|
20231127,111800,274198160,10520,10520,10520,10520,4
|
|
20231127,111700,274156080,10520,10520,10520,10520,0
|
|
20231127,111600,274156080,10520,10520,10520,10520,5
|
|
20231127,111500,274103480,10520,10520,10520,10520,823
|
|
20231127,111400,265445520,10520,10520,10520,10520,220
|
|
20231127,111300,263131120,10520,10520,10520,10520,0
|
|
20231127,111200,263131120,10520,10520,10520,10520,0
|
|
20231127,111100,263131120,10520,10520,10520,10520,428
|
|
20231127,111000,258628560,10520,10520,10520,10520,50
|
|
20231127,110900,258102560,10530,10530,10530,10530,0
|
|
20231127,110800,258102560,10530,10530,10530,10530,0
|
|
20231127,110700,258102560,10530,10530,10530,10530,381
|
|
20231127,110600,254090630,10530,10530,10530,10530,669
|
|
20231127,110500,247046060,10530,10530,10530,10530,0
|
|
20231127,110400,247046060,10530,10530,10530,10530,0
|
|
20231127,110300,247046060,10530,10520,10530,10520,803
|
|
20231127,110200,238593500,10530,10530,10530,10530,0
|
|
20231127,110100,238593500,10530,10530,10530,10530,6
|
|
20231127,110000,238530320,10530,10530,10530,10530,0
|
|
20231127,105900,238530320,10530,10530,10530,10530,0
|
|
20231127,105800,238530320,10530,10530,10530,10530,0
|
|
20231127,105700,238530320,10530,10530,10530,10530,0
|
|
20231127,105600,238530320,10530,10530,10530,10530,5
|
|
20231127,105500,238477670,10530,10530,10530,10530,459
|
|
20231127,105400,233644400,10520,10520,10520,10520,0
|
|
20231127,105300,233644400,10520,10520,10520,10520,0
|
|
20231127,105200,233644400,10520,10520,10520,10520,30
|
|
20231127,105100,233328800,10520,10520,10520,10520,30
|
|
20231127,105000,233013200,10520,10520,10520,10520,0
|
|
20231127,104900,233013200,10520,10520,10520,10520,0
|
|
20231127,104800,233013200,10520,10520,10520,10520,68
|
|
20231127,104700,232297840,10510,10520,10520,10510,184
|
|
20231127,104600,230363960,10510,10510,10510,10510,10
|
|
20231127,104500,230258860,10510,10510,10510,10510,0
|
|
20231127,104400,230258860,10510,10510,10510,10510,0
|
|
20231127,104300,230258860,10510,10520,10520,10510,80
|
|
20231127,104200,229417800,10520,10520,10520,10520,14
|
|
20231127,104100,229270520,10520,10520,10520,10520,51
|
|
20231127,104000,228734000,10520,10520,10520,10520,0
|
|
20231127,103900,228734000,10520,10520,10520,10520,0
|
|
20231127,103800,228734000,10520,10520,10520,10520,60
|
|
20231127,103700,228102800,10520,10520,10520,10520,0
|
|
20231127,103600,228102800,10520,10520,10520,10520,373
|
|
20231127,103500,224178840,10500,10500,10500,10500,6
|
|
20231127,103400,224115840,10520,10520,10520,10520,20
|
|
20231127,103300,223905440,10510,10510,10510,10510,0
|
|
20231127,103200,223905440,10510,10510,10510,10510,0
|
|
20231127,103100,223905440,10510,10510,10510,10510,128
|
|
20231127,103000,222560160,10500,10500,10500,10500,0
|
|
20231127,102900,222560160,10500,10500,10500,10500,5
|
|
20231127,102800,222507660,10520,10520,10520,10520,0
|
|
20231127,102700,222507660,10520,10510,10520,10500,153
|
|
20231127,102600,220900210,10500,10500,10500,10500,82
|
|
20231127,102500,220039210,10510,10510,10510,10510,118
|
|
20231127,102400,218799030,10510,10510,10510,10510,0
|
|
20231127,102300,218799030,10510,10510,10510,10510,264
|
|
20231127,102200,216024390,10510,10510,10510,10510,0
|
|
20231127,102100,216024390,10510,10510,10510,10510,101
|
|
20231127,102000,214962880,10500,10500,10500,10500,532
|
|
20231127,101900,209376880,10510,10510,10510,10510,412
|
|
20231127,101800,205046760,10520,10520,10520,10520,0
|
|
20231127,101700,205046760,10520,10520,10520,10520,0
|
|
20231127,101600,205046760,10520,10520,10520,10520,15
|
|
20231127,101500,204888960,10510,10510,10510,10510,300
|
|
20231127,101400,201735960,10510,10510,10510,10510,100
|
|
20231127,101300,200684960,10530,10530,10530,10530,0
|
|
20231127,101200,200684960,10530,10530,10530,10530,0
|
|
20231127,101100,200684960,10530,10530,10530,10530,0
|
|
20231127,101000,200684960,10530,10510,10530,10510,202
|
|
20231127,100900,198557940,10510,10510,10510,10510,0
|
|
20231127,100800,198557940,10510,10510,10510,10510,0
|
|
20231127,100700,198557940,10510,10510,10510,10510,0
|
|
20231127,100600,198557940,10510,10510,10510,10510,200
|
|
20231127,100500,196455940,10530,10530,10530,10530,0
|
|
20231127,100400,196455940,10530,10510,10530,10510,85
|
|
20231127,100300,195562560,10510,10510,10510,10510,503
|
|
20231127,100200,190276030,10510,10510,10510,10510,0
|
|
20231127,100100,190276030,10510,10510,10510,10510,473
|
|
20231127,100000,185304800,10510,10510,10510,10510,30
|
|
20231127,095900,184989500,10510,10520,10520,10510,79
|
|
20231127,095800,184159200,10500,10500,10500,10500,1
|
|
20231127,095700,184148700,10510,10510,10510,10500,559
|
|
20231127,095600,178273650,10510,10510,10520,10510,151
|
|
20231127,095500,176686630,10520,10500,10520,10500,2
|
|
20231127,095400,176665610,10500,10510,10510,10500,1057
|
|
20231127,095300,165565870,10510,10510,10510,10510,0
|
|
20231127,095200,165565870,10510,10510,10510,10510,61
|
|
20231127,095100,164924760,10510,10510,10510,10510,1249
|
|
20231127,095000,151797770,10520,10520,10520,10520,0
|
|
20231127,094900,151797770,10520,10520,10520,10520,442
|
|
20231127,094800,147147930,10510,10510,10510,10510,0
|
|
20231127,094700,147147930,10510,10510,10510,10510,0
|
|
20231127,094600,147147930,10510,10520,10520,10510,476
|
|
20231127,094500,142143830,10530,10520,10530,10520,101
|
|
20231127,094400,141081300,10530,10530,10530,10530,0
|
|
20231127,094300,141081300,10530,10530,10530,10530,1
|
|
20231127,094200,141070770,10520,10520,10520,10520,0
|
|
20231127,094100,141070770,10520,10520,10520,10520,151
|
|
20231127,094000,139482250,10520,10520,10520,10520,50
|
|
20231127,093900,138956250,10520,10530,10530,10520,1136
|
|
20231127,093800,127005370,10520,10520,10520,10520,15
|
|
20231127,093700,126847570,10520,10520,10520,10520,550
|
|
20231127,093600,121061570,10530,10530,10530,10530,90
|
|
20231127,093500,120113870,10530,10520,10530,10520,68
|
|
20231127,093400,119397840,10520,10520,10520,10520,50
|
|
20231127,093300,118871840,10540,10530,10540,10530,12
|
|
20231127,093200,118745460,10530,10530,10530,10530,858
|
|
20231127,093100,109710720,10530,10530,10530,10530,3
|
|
20231127,093000,109679130,10530,10530,10530,10530,8
|
|
20231127,092900,109594890,10530,10530,10530,10530,7
|
|
20231127,092800,109521180,10520,10530,10530,10520,160
|
|
20231127,092700,107837480,10520,10520,10520,10520,4
|
|
20231127,092600,107795400,10520,10530,10530,10520,94
|
|
20231127,092500,106806020,10520,10530,10530,10520,340
|
|
20231127,092400,103226820,10530,10530,10530,10530,50
|
|
20231127,092300,102700320,10530,10530,10530,10530,377
|
|
20231127,092200,98730510,10530,10530,10530,10530,20
|
|
20231127,092100,98519910,10520,10520,10520,10520,300
|
|
20231127,092000,95363910,10520,10530,10530,10520,352
|
|
20231127,091900,91660370,10530,10530,10530,10530,210
|
|
20231127,091800,89449070,10530,10530,10530,10530,278
|
|
20231127,091700,86521730,10530,10530,10530,10530,100
|
|
20231127,091600,85468730,10530,10530,10530,10520,487
|
|
20231127,091500,80343490,10530,10530,10530,10530,80
|
|
20231127,091400,79501090,10520,10520,10520,10520,0
|
|
20231127,091300,79501090,10520,10540,10540,10520,1077
|
|
20231127,091200,68159580,10540,10540,10540,10540,2104
|
|
20231127,091100,45983420,10550,10550,10550,10550,0
|
|
20231127,091000,45983420,10550,10550,10550,10540,95
|
|
20231127,090900,44981670,10550,10550,10550,10550,448
|
|
20231127,090800,40255270,10560,10550,10560,10550,14
|
|
20231127,090700,40107530,10550,10550,10550,10550,101
|
|
20231127,090600,39041980,10560,10560,10560,10560,0
|
|
20231127,090500,39041980,10560,10560,10560,10560,50
|
|
20231127,090400,38513980,10570,10570,10570,10570,270
|
|
20231127,090300,35660080,10590,10590,10590,10580,168
|
|
20231127,090200,33881960,10580,10580,10580,10580,201
|
|
20231127,090100,31755380,10580,10540,10580,10540,1670
|
|
20231127,090000,14123580,10550,10560,10560,10550,1068
|