665 lines
33 KiB
CSV
665 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,200200,2099706635,4330,4330,4330,4330,6783
|
|
20231127,200100,2099706635,4330,4330,4330,4330,0
|
|
20231127,200000,2099706635,4330,4330,4330,4330,0
|
|
20231127,195900,2099706635,4330,4330,4330,4330,0
|
|
20231127,195800,2099706635,4330,4330,4330,4330,0
|
|
20231127,195700,2099706635,4330,4330,4330,4330,0
|
|
20231127,195600,2099706635,4330,4330,4330,4330,0
|
|
20231127,195500,2099706635,4330,4330,4330,4330,0
|
|
20231127,195400,2099706635,4330,4330,4330,4330,0
|
|
20231127,195300,2099706635,4330,4330,4330,4330,0
|
|
20231127,195200,2099706635,4330,4330,4330,4330,0
|
|
20231127,195100,2099706635,4330,4330,4330,4330,0
|
|
20231127,195000,2099706635,4330,4330,4330,4330,0
|
|
20231127,194900,2099706635,4330,4330,4330,4330,0
|
|
20231127,194800,2099706635,4330,4330,4330,4330,0
|
|
20231127,194700,2099706635,4330,4330,4330,4330,0
|
|
20231127,194600,2099706635,4330,4330,4330,4330,0
|
|
20231127,194500,2099706635,4330,4330,4330,4330,0
|
|
20231127,194400,2099706635,4330,4330,4330,4330,0
|
|
20231127,194300,2099706635,4330,4330,4330,4330,0
|
|
20231127,194200,2099706635,4330,4330,4330,4330,0
|
|
20231127,194100,2099706635,4330,4330,4330,4330,0
|
|
20231127,194000,2099706635,4330,4330,4330,4330,0
|
|
20231127,193900,2099706635,4330,4330,4330,4330,0
|
|
20231127,193800,2099706635,4330,4330,4330,4330,0
|
|
20231127,193700,2099706635,4330,4330,4330,4330,0
|
|
20231127,193600,2099706635,4330,4330,4330,4330,0
|
|
20231127,193500,2099706635,4330,4330,4330,4330,0
|
|
20231127,193400,2099706635,4330,4330,4330,4330,0
|
|
20231127,193300,2099706635,4330,4330,4330,4330,0
|
|
20231127,193200,2099706635,4330,4330,4330,4330,6783
|
|
20231127,193100,2099706635,4330,4330,4330,4330,0
|
|
20231127,193000,2099706635,4330,4330,4330,4330,0
|
|
20231127,192900,2099706635,4330,4330,4330,4330,0
|
|
20231127,192800,2099706635,4330,4330,4330,4330,0
|
|
20231127,192700,2099706635,4330,4330,4330,4330,0
|
|
20231127,192600,2099706635,4330,4330,4330,4330,0
|
|
20231127,192500,2099706635,4330,4330,4330,4330,0
|
|
20231127,192400,2099706635,4330,4330,4330,4330,0
|
|
20231127,192300,2099706635,4330,4330,4330,4330,0
|
|
20231127,192200,2099706635,4330,4330,4330,4330,0
|
|
20231127,192100,2099706635,4330,4330,4330,4330,0
|
|
20231127,192000,2099706635,4330,4330,4330,4330,0
|
|
20231127,191900,2099706635,4330,4330,4330,4330,0
|
|
20231127,191800,2099706635,4330,4330,4330,4330,0
|
|
20231127,191700,2099706635,4330,4330,4330,4330,0
|
|
20231127,191600,2099706635,4330,4330,4330,4330,0
|
|
20231127,191500,2099706635,4330,4330,4330,4330,0
|
|
20231127,191400,2099706635,4330,4330,4330,4330,0
|
|
20231127,191300,2099706635,4330,4330,4330,4330,0
|
|
20231127,191200,2099706635,4330,4330,4330,4330,0
|
|
20231127,191100,2099706635,4330,4330,4330,4330,0
|
|
20231127,191000,2099706635,4330,4330,4330,4330,0
|
|
20231127,190900,2099706635,4330,4330,4330,4330,0
|
|
20231127,190800,2099706635,4330,4330,4330,4330,0
|
|
20231127,190700,2099706635,4330,4330,4330,4330,0
|
|
20231127,190600,2099706635,4330,4330,4330,4330,0
|
|
20231127,190500,2099706635,4330,4330,4330,4330,0
|
|
20231127,190400,2099706635,4330,4330,4330,4330,0
|
|
20231127,190300,2099706635,4330,4330,4330,4330,0
|
|
20231127,190200,2099706635,4330,4330,4330,4330,6783
|
|
20231127,190100,2099706635,4330,4330,4330,4330,0
|
|
20231127,190000,2099706635,4330,4330,4330,4330,0
|
|
20231127,185900,2099706635,4330,4330,4330,4330,0
|
|
20231127,185800,2099706635,4330,4330,4330,4330,0
|
|
20231127,185700,2099706635,4330,4330,4330,4330,0
|
|
20231127,185600,2099706635,4330,4330,4330,4330,0
|
|
20231127,185500,2099706635,4330,4330,4330,4330,0
|
|
20231127,185400,2099706635,4330,4330,4330,4330,0
|
|
20231127,185300,2099706635,4330,4330,4330,4330,0
|
|
20231127,185200,2099706635,4330,4330,4330,4330,0
|
|
20231127,185100,2099706635,4330,4330,4330,4330,0
|
|
20231127,185000,2099706635,4330,4330,4330,4330,0
|
|
20231127,184900,2099706635,4330,4330,4330,4330,0
|
|
20231127,184800,2099706635,4330,4330,4330,4330,0
|
|
20231127,184700,2099706635,4330,4330,4330,4330,0
|
|
20231127,184600,2099706635,4330,4330,4330,4330,0
|
|
20231127,184500,2099706635,4330,4330,4330,4330,0
|
|
20231127,184400,2099706635,4330,4330,4330,4330,0
|
|
20231127,184300,2099706635,4330,4330,4330,4330,0
|
|
20231127,184200,2099706635,4330,4330,4330,4330,0
|
|
20231127,184100,2099706635,4330,4330,4330,4330,0
|
|
20231127,184000,2099706635,4330,4330,4330,4330,0
|
|
20231127,183900,2099706635,4330,4330,4330,4330,0
|
|
20231127,183800,2099706635,4330,4330,4330,4330,0
|
|
20231127,183700,2099706635,4330,4330,4330,4330,0
|
|
20231127,183600,2099706635,4330,4330,4330,4330,0
|
|
20231127,183500,2099706635,4330,4330,4330,4330,0
|
|
20231127,183400,2099706635,4330,4330,4330,4330,0
|
|
20231127,183300,2099706635,4330,4330,4330,4330,0
|
|
20231127,183200,2099706635,4330,4330,4330,4330,6783
|
|
20231127,183100,2099706635,4330,4330,4330,4330,0
|
|
20231127,183000,2099706635,4330,4330,4330,4330,0
|
|
20231127,182900,2099706635,4330,4330,4330,4330,0
|
|
20231127,182800,2099706635,4330,4330,4330,4330,0
|
|
20231127,182700,2099706635,4330,4330,4330,4330,0
|
|
20231127,182600,2099706635,4330,4330,4330,4330,0
|
|
20231127,182500,2099706635,4330,4330,4330,4330,0
|
|
20231127,182400,2099706635,4330,4330,4330,4330,0
|
|
20231127,182300,2099706635,4330,4330,4330,4330,0
|
|
20231127,182200,2099706635,4330,4330,4330,4330,0
|
|
20231127,182100,2099706635,4330,4330,4330,4330,0
|
|
20231127,182000,2099706635,4330,4330,4330,4330,0
|
|
20231127,181900,2099706635,4330,4330,4330,4330,0
|
|
20231127,181800,2099706635,4330,4330,4330,4330,0
|
|
20231127,181700,2099706635,4330,4330,4330,4330,0
|
|
20231127,181600,2099706635,4330,4330,4330,4330,0
|
|
20231127,181500,2099706635,4330,4330,4330,4330,0
|
|
20231127,181400,2099706635,4330,4330,4330,4330,0
|
|
20231127,181300,2099706635,4330,4330,4330,4330,0
|
|
20231127,181200,2099706635,4330,4330,4330,4330,0
|
|
20231127,181100,2099706635,4330,4330,4330,4330,0
|
|
20231127,181000,2099706635,4330,4330,4330,4330,0
|
|
20231127,180900,2099706635,4330,4330,4330,4330,0
|
|
20231127,180800,2099706635,4330,4330,4330,4330,0
|
|
20231127,180700,2099706635,4330,4330,4330,4330,0
|
|
20231127,180600,2099706635,4330,4330,4330,4330,0
|
|
20231127,180500,2099706635,4330,4330,4330,4330,0
|
|
20231127,180400,2099706635,4330,4330,4330,4330,0
|
|
20231127,180300,2099706635,4330,4330,4330,4330,0
|
|
20231127,180200,2099706635,4330,4330,4330,4330,6783
|
|
20231127,180100,2099706635,4330,4330,4330,4330,0
|
|
20231127,180000,2099706635,4330,4330,4330,4330,0
|
|
20231127,175900,2099706635,4330,4330,4330,4330,0
|
|
20231127,175800,2099706635,4330,4330,4330,4330,0
|
|
20231127,175700,2099706635,4330,4330,4330,4330,0
|
|
20231127,175600,2099706635,4330,4330,4330,4330,0
|
|
20231127,175500,2099706635,4330,4330,4330,4330,0
|
|
20231127,175400,2099706635,4330,4330,4330,4330,0
|
|
20231127,175300,2099706635,4330,4330,4330,4330,0
|
|
20231127,175200,2099706635,4330,4330,4330,4330,0
|
|
20231127,175100,2099706635,4330,4330,4330,4330,0
|
|
20231127,175000,2099706635,4330,4330,4330,4330,0
|
|
20231127,174900,2099706635,4330,4330,4330,4330,0
|
|
20231127,174800,2099706635,4330,4330,4330,4330,0
|
|
20231127,174700,2099706635,4330,4330,4330,4330,0
|
|
20231127,174600,2099706635,4330,4330,4330,4330,0
|
|
20231127,174500,2099706635,4330,4330,4330,4330,0
|
|
20231127,174400,2099706635,4330,4330,4330,4330,0
|
|
20231127,174300,2099706635,4330,4330,4330,4330,0
|
|
20231127,174200,2099706635,4330,4330,4330,4330,0
|
|
20231127,174100,2099706635,4330,4330,4330,4330,0
|
|
20231127,174000,2099706635,4330,4330,4330,4330,0
|
|
20231127,173900,2099706635,4330,4330,4330,4330,0
|
|
20231127,173800,2099706635,4330,4330,4330,4330,0
|
|
20231127,173700,2099706635,4330,4330,4330,4330,0
|
|
20231127,173600,2099706635,4330,4330,4330,4330,0
|
|
20231127,173500,2099706635,4330,4330,4330,4330,0
|
|
20231127,173400,2099706635,4330,4330,4330,4330,0
|
|
20231127,173300,2099706635,4330,4330,4330,4330,0
|
|
20231127,173200,2099706635,4330,4330,4330,4330,6783
|
|
20231127,173100,2099706635,4330,4330,4330,4330,0
|
|
20231127,173000,2099706635,4330,4330,4330,4330,0
|
|
20231127,172900,2099706635,4330,4330,4330,4330,0
|
|
20231127,172800,2099706635,4330,4330,4330,4330,0
|
|
20231127,172700,2099706635,4330,4330,4330,4330,0
|
|
20231127,172600,2099706635,4330,4330,4330,4330,0
|
|
20231127,172500,2099706635,4330,4330,4330,4330,0
|
|
20231127,172400,2099706635,4330,4330,4330,4330,0
|
|
20231127,172300,2099706635,4330,4330,4330,4330,0
|
|
20231127,172200,2099706635,4330,4330,4330,4330,0
|
|
20231127,172100,2099706635,4330,4330,4330,4330,0
|
|
20231127,172000,2099706635,4330,4330,4330,4330,0
|
|
20231127,171900,2099706635,4330,4330,4330,4330,0
|
|
20231127,171800,2099706635,4330,4330,4330,4330,0
|
|
20231127,171700,2099706635,4330,4330,4330,4330,0
|
|
20231127,171600,2099706635,4330,4330,4330,4330,0
|
|
20231127,171500,2099706635,4330,4330,4330,4330,0
|
|
20231127,171400,2099706635,4330,4330,4330,4330,0
|
|
20231127,171300,2099706635,4330,4330,4330,4330,0
|
|
20231127,171200,2099706635,4330,4330,4330,4330,0
|
|
20231127,171100,2099706635,4330,4330,4330,4330,0
|
|
20231127,171000,2099706635,4330,4330,4330,4330,0
|
|
20231127,170900,2099706635,4330,4330,4330,4330,0
|
|
20231127,170800,2099706635,4330,4330,4330,4330,0
|
|
20231127,170700,2099706635,4330,4330,4330,4330,0
|
|
20231127,170600,2099706635,4330,4330,4330,4330,0
|
|
20231127,170500,2099706635,4330,4330,4330,4330,0
|
|
20231127,170400,2099706635,4330,4330,4330,4330,0
|
|
20231127,170300,2099706635,4330,4330,4330,4330,0
|
|
20231127,170200,2099706635,4330,4330,4330,4330,6783
|
|
20231127,170100,2099706635,4330,4330,4330,4330,0
|
|
20231127,170000,2099706635,4330,4330,4330,4330,0
|
|
20231127,165900,2099706635,4330,4330,4330,4330,0
|
|
20231127,165800,2099706635,4330,4330,4330,4330,0
|
|
20231127,165700,2099706635,4330,4330,4330,4330,0
|
|
20231127,165600,2099706635,4330,4330,4330,4330,0
|
|
20231127,165500,2099706635,4330,4330,4330,4330,0
|
|
20231127,165400,2099706635,4330,4330,4330,4330,0
|
|
20231127,165300,2099706635,4330,4330,4330,4330,0
|
|
20231127,165200,2099706635,4330,4330,4330,4330,0
|
|
20231127,165100,2099706635,4330,4330,4330,4330,0
|
|
20231127,165000,2099706635,4330,4330,4330,4330,0
|
|
20231127,164900,2099706635,4330,4330,4330,4330,0
|
|
20231127,164800,2099706635,4330,4330,4330,4330,0
|
|
20231127,164700,2099706635,4330,4330,4330,4330,0
|
|
20231127,164600,2099706635,4330,4330,4330,4330,0
|
|
20231127,164500,2099706635,4330,4330,4330,4330,0
|
|
20231127,164400,2099706635,4330,4330,4330,4330,0
|
|
20231127,164300,2099706635,4330,4330,4330,4330,0
|
|
20231127,164200,2099706635,4330,4330,4330,4330,0
|
|
20231127,164100,2099706635,4330,4330,4330,4330,0
|
|
20231127,164000,2099706635,4330,4330,4330,4330,0
|
|
20231127,163900,2099706635,4330,4330,4330,4330,0
|
|
20231127,163800,2099706635,4330,4330,4330,4330,0
|
|
20231127,163700,2099706635,4330,4330,4330,4330,0
|
|
20231127,163600,2099706635,4330,4330,4330,4330,0
|
|
20231127,163500,2099706635,4330,4330,4330,4330,0
|
|
20231127,163400,2099706635,4330,4330,4330,4330,0
|
|
20231127,163300,2099706635,4330,4330,4330,4330,0
|
|
20231127,163200,2099706635,4330,4330,4330,4330,6783
|
|
20231127,163100,2099706635,4330,4330,4330,4330,0
|
|
20231127,163000,2099706635,4330,4330,4330,4330,0
|
|
20231127,162900,2099706635,4330,4330,4330,4330,0
|
|
20231127,162800,2099706635,4330,4330,4330,4330,0
|
|
20231127,162700,2099706635,4330,4330,4330,4330,0
|
|
20231127,162600,2099706635,4330,4330,4330,4330,0
|
|
20231127,162500,2099706635,4330,4330,4330,4330,0
|
|
20231127,162400,2099706635,4330,4330,4330,4330,0
|
|
20231127,162300,2099706635,4330,4330,4330,4330,0
|
|
20231127,162200,2099706635,4330,4330,4330,4330,0
|
|
20231127,162100,2099706635,4330,4330,4330,4330,0
|
|
20231127,162000,2099706635,4330,4330,4330,4330,0
|
|
20231127,161900,2099706635,4330,4330,4330,4330,0
|
|
20231127,161800,2099706635,4330,4330,4330,4330,0
|
|
20231127,161700,2099706635,4330,4330,4330,4330,0
|
|
20231127,161600,2099706635,4330,4330,4330,4330,0
|
|
20231127,161500,2099706635,4330,4330,4330,4330,0
|
|
20231127,161400,2099706635,4330,4330,4330,4330,0
|
|
20231127,161300,2099706635,4330,4330,4330,4330,0
|
|
20231127,161200,2099706635,4330,4330,4330,4330,0
|
|
20231127,161100,2099706635,4330,4330,4330,4330,0
|
|
20231127,161000,2099706635,4330,4330,4330,4330,0
|
|
20231127,160900,2099706635,4330,4330,4330,4330,0
|
|
20231127,160800,2099706635,4330,4330,4330,4330,0
|
|
20231127,160700,2099706635,4330,4330,4330,4330,0
|
|
20231127,160600,2099706635,4330,4330,4330,4330,0
|
|
20231127,160500,2099706635,4330,4330,4330,4330,0
|
|
20231127,160400,2099706635,4330,4330,4330,4330,0
|
|
20231127,160300,2099706635,4330,4330,4330,4330,0
|
|
20231127,160200,2099706635,4330,4330,4330,4330,6783
|
|
20231127,160100,2099706635,4330,4330,4330,4330,0
|
|
20231127,160000,2099706635,4330,4330,4330,4330,0
|
|
20231127,155900,2099706635,4330,4330,4330,4330,0
|
|
20231127,155800,2099706635,4330,4330,4330,4330,0
|
|
20231127,155700,2099706635,4330,4330,4330,4330,0
|
|
20231127,155600,2099706635,4330,4330,4330,4330,0
|
|
20231127,155500,2099706635,4330,4330,4330,4330,0
|
|
20231127,155400,2099706635,4330,4330,4330,4330,0
|
|
20231127,155300,2099706635,4330,4330,4330,4330,0
|
|
20231127,155200,2099706635,4330,4330,4330,4330,0
|
|
20231127,155100,2099706635,4330,4330,4330,4330,0
|
|
20231127,155000,2099706635,4330,4330,4330,4330,0
|
|
20231127,154900,2099706635,4330,4330,4330,4330,0
|
|
20231127,154800,2099706635,4330,4330,4330,4330,0
|
|
20231127,154700,2099706635,4330,4330,4330,4330,0
|
|
20231127,154600,2099706635,4330,4330,4330,4330,0
|
|
20231127,154500,2099706635,4330,4330,4330,4330,0
|
|
20231127,154400,2099706635,4330,4330,4330,4330,0
|
|
20231127,154300,2099706635,4330,4330,4330,4330,0
|
|
20231127,154200,2099706635,4330,4330,4330,4330,0
|
|
20231127,154100,2099706635,4330,4330,4330,4330,0
|
|
20231127,154000,2099706635,4330,4330,4330,4330,0
|
|
20231127,153900,2099706635,4330,4330,4330,4330,0
|
|
20231127,153800,2099706635,4330,4330,4330,4330,0
|
|
20231127,153700,2099706635,4330,4330,4330,4330,0
|
|
20231127,153600,2099706635,4330,4330,4330,4330,0
|
|
20231127,153500,2099706635,4330,4330,4330,4330,0
|
|
20231127,153400,2099706635,4330,4330,4330,4330,0
|
|
20231127,153300,2099706635,4330,4330,4330,4330,0
|
|
20231127,153200,2099706635,4330,4330,4330,4330,6783
|
|
20231127,153100,2099706635,4330,4330,4330,4330,0
|
|
20231127,153000,2099706635,4330,4330,4330,4330,6783
|
|
20231127,152900,2070336245,4325,4325,4325,4325,0
|
|
20231127,152800,2070336245,4325,4325,4325,4325,0
|
|
20231127,152700,2070336245,4325,4325,4325,4325,0
|
|
20231127,152600,2070336245,4325,4325,4325,4325,0
|
|
20231127,152500,2070336245,4325,4325,4325,4325,0
|
|
20231127,152400,2070336245,4325,4325,4325,4325,0
|
|
20231127,152300,2070336245,4325,4325,4325,4325,0
|
|
20231127,152200,2070336245,4325,4325,4325,4325,0
|
|
20231127,152100,2070336245,4325,4325,4325,4325,0
|
|
20231127,152000,2070336245,4325,4325,4325,4325,0
|
|
20231127,151900,2070336245,4325,4325,4325,4325,1321
|
|
20231127,151800,2064622920,4325,4325,4330,4325,645
|
|
20231127,151700,2061833290,4330,4330,4330,4320,438
|
|
20231127,151600,2059938990,4335,4315,4335,4315,2
|
|
20231127,151500,2059930340,4315,4325,4325,4315,1083
|
|
20231127,151400,2055252535,4335,4335,4335,4335,5
|
|
20231127,151300,2055230860,4325,4330,4335,4325,420
|
|
20231127,151200,2053412255,4320,4320,4320,4315,440
|
|
20231127,151100,2051512655,4320,4330,4330,4315,1488
|
|
20231127,151000,2045084010,4330,4320,4335,4315,503
|
|
20231127,150900,2042911960,4340,4340,4340,4340,72
|
|
20231127,150800,2042599480,4345,4345,4345,4315,296
|
|
20231127,150700,2041314080,4345,4335,4345,4305,3380
|
|
20231127,150600,2026705285,4345,4345,4345,4335,2303
|
|
20231127,150500,2016715435,4345,4345,4345,4345,138
|
|
20231127,150400,2016115825,4345,4345,4345,4345,31
|
|
20231127,150300,2015981130,4345,4350,4350,4345,402
|
|
20231127,150200,2014234430,4350,4340,4350,4335,897
|
|
20231127,150100,2010344365,4340,4340,4340,4340,2082
|
|
20231127,150000,2001308485,4340,4350,4350,4340,3975
|
|
20231127,145900,1984038725,4355,4360,4360,4355,902
|
|
20231127,145800,1980110365,4365,4365,4365,4365,0
|
|
20231127,145700,1980110365,4365,4365,4365,4365,0
|
|
20231127,145600,1980110365,4365,4355,4365,4355,840
|
|
20231127,145500,1976446765,4350,4350,4350,4350,239
|
|
20231127,145400,1975407115,4350,4350,4350,4350,1277
|
|
20231127,145300,1969852165,4350,4350,4350,4350,273
|
|
20231127,145200,1968664615,4350,4350,4350,4350,597
|
|
20231127,145100,1966067665,4350,4360,4360,4345,2921
|
|
20231127,145000,1953355855,4370,4370,4370,4370,27
|
|
20231127,144900,1953237865,4360,4370,4370,4360,2102
|
|
20231127,144800,1944070145,4370,4370,4370,4370,160
|
|
20231127,144700,1943370945,4360,4360,4360,4360,0
|
|
20231127,144600,1943370945,4360,4360,4360,4360,3
|
|
20231127,144500,1943357865,4360,4360,4360,4360,1135
|
|
20231127,144400,1938409265,4360,4365,4365,4360,827
|
|
20231127,144300,1934800875,4370,4375,4375,4370,2230
|
|
20231127,144200,1925055730,4375,4375,4375,4375,516
|
|
20231127,144100,1922798230,4380,4380,4380,4380,101
|
|
20231127,144000,1922355850,4380,4380,4380,4380,0
|
|
20231127,143900,1922355850,4380,4380,4380,4380,428
|
|
20231127,143800,1920481210,4380,4380,4380,4375,33
|
|
20231127,143700,1920336675,4395,4395,4395,4395,0
|
|
20231127,143600,1920336675,4395,4395,4395,4395,0
|
|
20231127,143500,1920336675,4395,4380,4395,4380,1628
|
|
20231127,143400,1913200545,4380,4405,4405,4380,258
|
|
20231127,143300,1912069720,4405,4380,4405,4380,54
|
|
20231127,143200,1911833175,4405,4395,4405,4395,624
|
|
20231127,143100,1909085655,4405,4375,4410,4375,826
|
|
20231127,143000,1905444125,4375,4395,4415,4375,1092
|
|
20231127,142900,1900640625,4385,4385,4410,4385,279
|
|
20231127,142800,1899417135,4385,4390,4415,4385,1038
|
|
20231127,142700,1894841015,4410,4375,4410,4375,356
|
|
20231127,142600,1893275810,4400,4375,4400,4375,288
|
|
20231127,142500,1892014970,4380,4380,4380,4380,119
|
|
20231127,142400,1891493750,4385,4385,4385,4385,145
|
|
20231127,142300,1890857925,4390,4410,4410,4390,89
|
|
20231127,142200,1890467155,4420,4415,4420,4410,361
|
|
20231127,142100,1888874405,4420,4405,4420,4390,1038
|
|
20231127,142000,1884292910,4415,4410,4415,4410,357
|
|
20231127,141900,1882718270,4410,4395,4415,4395,667
|
|
20231127,141800,1879776895,4400,4390,4405,4390,1422
|
|
20231127,141700,1873521725,4390,4390,4390,4390,11
|
|
20231127,141600,1873473435,4390,4385,4390,4385,200
|
|
20231127,141500,1872595475,4390,4380,4390,4375,135
|
|
20231127,141400,1872004485,4375,4375,4375,4375,1199
|
|
20231127,141300,1866758860,4375,4375,4375,4375,134
|
|
20231127,141200,1866172610,4375,4375,4375,4370,89
|
|
20231127,141100,1865783660,4375,4370,4375,4370,6
|
|
20231127,141000,1865757415,4370,4365,4370,4365,107
|
|
20231127,140900,1865289840,4365,4365,4365,4365,103
|
|
20231127,140800,1864840245,4365,4355,4365,4355,664
|
|
20231127,140700,1861946885,4355,4355,4355,4355,1
|
|
20231127,140600,1861942530,4355,4355,4355,4355,2
|
|
20231127,140500,1861933820,4355,4355,4355,4355,626
|
|
20231127,140400,1859207590,4355,4355,4355,4355,0
|
|
20231127,140300,1859207590,4355,4365,4365,4355,1546
|
|
20231127,140200,1852469390,4365,4365,4365,4365,2
|
|
20231127,140100,1852460660,4365,4365,4365,4365,31
|
|
20231127,140000,1852325345,4365,4365,4365,4365,225
|
|
20231127,135900,1851343220,4360,4360,4360,4355,183
|
|
20231127,135800,1850545370,4360,4360,4360,4360,55
|
|
20231127,135700,1850305570,4360,4360,4360,4360,300
|
|
20231127,135600,1848997570,4360,4345,4360,4340,60
|
|
20231127,135500,1848736985,4340,4340,4340,4340,55
|
|
20231127,135400,1848498285,4340,4360,4360,4340,112
|
|
20231127,135300,1848012015,4360,4360,4360,4360,3
|
|
20231127,135200,1847998935,4335,4335,4335,4335,401
|
|
20231127,135100,1846260600,4335,4335,4335,4335,0
|
|
20231127,135000,1846260600,4335,4345,4345,4335,1408
|
|
20231127,134900,1840145840,4345,4345,4345,4345,0
|
|
20231127,134800,1840145840,4345,4375,4375,4300,14475
|
|
20231127,134700,1777598665,4360,4375,4380,4360,313
|
|
20231127,134600,1776228840,4340,4390,4390,4340,4059
|
|
20231127,134500,1758540690,4370,4370,4370,4370,11
|
|
20231127,134400,1758492620,4385,4380,4385,4370,810
|
|
20231127,134300,1754947870,4385,4385,4385,4385,0
|
|
20231127,134200,1754947870,4385,4390,4395,4375,4715
|
|
20231127,134100,1734301130,4395,4395,4395,4395,6
|
|
20231127,134000,1734274760,4395,4385,4395,4385,102
|
|
20231127,133900,1733827340,4385,4380,4415,4380,1923
|
|
20231127,133800,1725394945,4380,4385,4385,4380,14
|
|
20231127,133700,1725333560,4385,4385,4385,4385,26
|
|
20231127,133600,1725219550,4385,4385,4385,4385,11
|
|
20231127,133500,1725171315,4385,4380,4385,4380,101
|
|
20231127,133400,1724728930,4385,4385,4385,4385,6
|
|
20231127,133300,1724702620,4380,4380,4380,4380,0
|
|
20231127,133200,1724702620,4380,4385,4385,4375,3
|
|
20231127,133100,1724689480,4385,4385,4385,4385,632
|
|
20231127,133000,1721918160,4385,4385,4385,4385,2
|
|
20231127,132900,1721909390,4365,4370,4385,4365,642
|
|
20231127,132800,1719105780,4365,4385,4385,4365,693
|
|
20231127,132700,1716070765,4385,4420,4420,4385,387
|
|
20231127,132600,1714370270,4420,4385,4420,4380,362
|
|
20231127,132500,1712783250,4385,4385,4385,4385,248
|
|
20231127,132400,1711695770,4385,4395,4395,4385,80
|
|
20231127,132300,1711344255,4390,4390,4390,4390,221
|
|
20231127,132200,1710374065,4395,4405,4405,4395,804
|
|
20231127,132100,1706835110,4405,4425,4425,4405,1520
|
|
20231127,132000,1700123580,4425,4425,4425,4425,0
|
|
20231127,131900,1700123580,4425,4425,4425,4425,658
|
|
20231127,131800,1697211930,4425,4425,4430,4425,262
|
|
20231127,131700,1696051945,4425,4425,4425,4425,228
|
|
20231127,131600,1695043045,4425,4425,4425,4425,25
|
|
20231127,131500,1694932420,4430,4430,4430,4430,30
|
|
20231127,131400,1694799520,4430,4430,4430,4430,10
|
|
20231127,131300,1694755220,4420,4420,4420,4420,19
|
|
20231127,131200,1694671240,4420,4420,4420,4420,402
|
|
20231127,131100,1692894400,4420,4420,4420,4420,350
|
|
20231127,131000,1691347400,4430,4425,4430,4420,1030
|
|
20231127,130900,1686792395,4425,4425,4425,4420,296
|
|
20231127,130800,1685482600,4425,4430,4430,4425,249
|
|
20231127,130700,1684379535,4430,4435,4440,4430,2121
|
|
20231127,130600,1674974450,4435,4425,4435,4425,1619
|
|
20231127,130500,1667804665,4425,4425,4425,4425,0
|
|
20231127,130400,1667804665,4425,4410,4425,4410,79
|
|
20231127,130300,1667455160,4410,4425,4425,4410,27
|
|
20231127,130200,1667335760,4425,4410,4425,4410,250
|
|
20231127,130100,1666230245,4425,4405,4425,4405,193
|
|
20231127,130000,1665380060,4405,4405,4405,4405,47
|
|
20231127,125900,1665173025,4405,4410,4410,4405,306
|
|
20231127,125800,1663824830,4415,4410,4420,4410,172
|
|
20231127,125700,1663065470,4410,4410,4410,4410,441
|
|
20231127,125600,1661120660,4410,4415,4420,4410,118
|
|
20231127,125500,1660600150,4420,4430,4430,4420,2268
|
|
20231127,125400,1650569330,4430,4430,4435,4425,1819
|
|
20231127,125300,1642512715,4430,4425,4430,4425,279
|
|
20231127,125200,1641276885,4425,4430,4435,4425,648
|
|
20231127,125100,1638405270,4430,4420,4430,4420,316
|
|
20231127,125000,1637006935,4420,4410,4420,4405,2967
|
|
20231127,124900,1623906715,4410,4410,4410,4405,595
|
|
20231127,124800,1621285285,4410,4395,4410,4395,2022
|
|
20231127,124700,1612372180,4395,4385,4405,4385,2778
|
|
20231127,124600,1600153065,4390,4380,4390,4375,1103
|
|
20231127,124500,1595317310,4375,4385,4385,4375,875
|
|
20231127,124400,1591481675,4380,4375,4385,4375,960
|
|
20231127,124300,1587277980,4365,4365,4365,4365,20
|
|
20231127,124200,1587190680,4360,4365,4365,4360,100
|
|
20231127,124100,1586754450,4360,4375,4375,4360,661
|
|
20231127,124000,1583869270,4375,4380,4380,4375,620
|
|
20231127,123900,1581154415,4385,4385,4385,4380,241
|
|
20231127,123800,1580097640,4385,4380,4385,4355,501
|
|
20231127,123700,1577902740,4380,4380,4385,4380,993
|
|
20231127,123600,1573552900,4380,4345,4380,4345,5831
|
|
20231127,123500,1548065705,4345,4340,4345,4340,521
|
|
20231127,123400,1545801965,4340,4345,4345,4340,132
|
|
20231127,123300,1545228580,4345,4340,4345,4340,161
|
|
20231127,123200,1544529785,4340,4345,4345,4340,315
|
|
20231127,123100,1543162410,4345,4345,4345,4345,71
|
|
20231127,123000,1542853915,4345,4345,4345,4345,450
|
|
20231127,122900,1540898665,4345,4350,4350,4345,86
|
|
20231127,122800,1540524965,4350,4350,4350,4345,44
|
|
20231127,122700,1540333575,4345,4345,4345,4345,300
|
|
20231127,122600,1539030075,4350,4340,4350,4340,37
|
|
20231127,122500,1538869300,4345,4335,4345,4335,444
|
|
20231127,122400,1536940490,4330,4330,4330,4330,0
|
|
20231127,122300,1536940490,4330,4335,4335,4330,23
|
|
20231127,122200,1536840890,4335,4335,4335,4335,310
|
|
20231127,122100,1535497040,4335,4340,4340,4335,406
|
|
20231127,122000,1533736690,4340,4340,4340,4340,0
|
|
20231127,121900,1533736690,4340,4340,4340,4340,0
|
|
20231127,121800,1533736690,4340,4340,4340,4340,254
|
|
20231127,121700,1532634330,4340,4340,4340,4340,220
|
|
20231127,121600,1531679530,4340,4340,4340,4340,0
|
|
20231127,121500,1531679530,4340,4350,4350,4340,12
|
|
20231127,121400,1531627430,4350,4350,4350,4350,0
|
|
20231127,121300,1531627430,4350,4350,4350,4350,60
|
|
20231127,121200,1531366430,4350,4350,4350,4350,0
|
|
20231127,121100,1531366430,4350,4350,4350,4340,431
|
|
20231127,121000,1529491590,4350,4350,4350,4350,281
|
|
20231127,120900,1528269240,4350,4350,4350,4350,100
|
|
20231127,120800,1527834240,4350,4350,4350,4350,35
|
|
20231127,120700,1527681990,4350,4350,4350,4350,0
|
|
20231127,120600,1527681990,4350,4350,4350,4350,1
|
|
20231127,120500,1527677640,4350,4355,4355,4350,455
|
|
20231127,120400,1525698365,4355,4355,4355,4355,65
|
|
20231127,120300,1525415290,4350,4350,4350,4350,155
|
|
20231127,120200,1524741040,4360,4360,4360,4360,5
|
|
20231127,120100,1524719240,4360,4360,4360,4350,13
|
|
20231127,120000,1524662570,4335,4335,4360,4335,69
|
|
20231127,115900,1524363430,4330,4350,4355,4330,1188
|
|
20231127,115800,1519211175,4350,4365,4365,4350,2
|
|
20231127,115700,1519202460,4365,4365,4365,4365,1
|
|
20231127,115600,1519198095,4350,4360,4360,4350,663
|
|
20231127,115500,1516309045,4365,4360,4365,4360,722
|
|
20231127,115400,1513160230,4360,4360,4360,4360,25
|
|
20231127,115300,1513051230,4360,4365,4365,4360,95
|
|
20231127,115200,1512636580,4370,4360,4370,4360,2699
|
|
20231127,115100,1500846270,4360,4345,4360,4345,5929
|
|
20231127,115000,1475047020,4345,4345,4350,4345,1282
|
|
20231127,114900,1469476630,4330,4335,4345,4330,254
|
|
20231127,114800,1468375055,4330,4325,4330,4325,151
|
|
20231127,114700,1467721870,4330,4330,4330,4325,206
|
|
20231127,114600,1466830890,4330,4330,4330,4330,10
|
|
20231127,114500,1466787590,4325,4325,4325,4325,5
|
|
20231127,114400,1466765965,4330,4330,4330,4330,44
|
|
20231127,114300,1466575445,4330,4325,4330,4325,102
|
|
20231127,114200,1466133790,4320,4320,4320,4320,315
|
|
20231127,114100,1464772990,4320,4330,4330,4320,92
|
|
20231127,114000,1464375530,4310,4330,4330,4310,445
|
|
20231127,113900,1462457510,4310,4320,4325,4305,2027
|
|
20231127,113800,1453720430,4315,4325,4325,4315,20
|
|
20231127,113700,1453634030,4315,4315,4315,4315,4
|
|
20231127,113600,1453616770,4325,4320,4325,4315,567
|
|
20231127,113500,1451170040,4315,4315,4315,4315,100
|
|
20231127,113400,1450738540,4315,4315,4315,4315,0
|
|
20231127,113300,1450738540,4315,4315,4315,4315,4
|
|
20231127,113200,1450721280,4315,4315,4315,4315,112
|
|
20231127,113100,1450238000,4315,4315,4315,4315,384
|
|
20231127,113000,1448581040,4315,4315,4315,4315,80
|
|
20231127,112900,1448235840,4315,4310,4315,4310,364
|
|
20231127,112800,1446666685,4310,4310,4315,4310,109
|
|
20231127,112700,1446196890,4310,4310,4310,4310,521
|
|
20231127,112600,1443951380,4310,4310,4310,4310,223
|
|
20231127,112500,1442990250,4310,4310,4315,4310,318
|
|
20231127,112400,1441619620,4310,4310,4310,4310,5
|
|
20231127,112300,1441598070,4310,4315,4315,4310,372
|
|
20231127,112200,1439993570,4310,4310,4315,4310,491
|
|
20231127,112100,1437876740,4310,4310,4310,4310,300
|
|
20231127,112000,1436583740,4310,4315,4315,4310,1431
|
|
20231127,111900,1430412600,4315,4325,4330,4310,4539
|
|
20231127,111800,1410839630,4325,4320,4330,4320,420
|
|
20231127,111700,1409021800,4320,4325,4325,4320,138
|
|
20231127,111600,1408425590,4320,4315,4320,4315,85
|
|
20231127,111500,1408058425,4315,4315,4315,4315,0
|
|
20231127,111400,1408058425,4315,4315,4325,4315,195
|
|
20231127,111300,1407216965,4315,4315,4315,4310,732
|
|
20231127,111200,1404060615,4315,4315,4315,4315,278
|
|
20231127,111100,1402861045,4315,4310,4315,4310,10
|
|
20231127,111000,1402817920,4305,4305,4305,4305,516
|
|
20231127,110900,1400596540,4305,4310,4310,4305,486
|
|
20231127,110800,1398504235,4305,4310,4310,4305,1401
|
|
20231127,110700,1392467425,4315,4325,4325,4315,534
|
|
20231127,110600,1390162200,4325,4330,4330,4325,22
|
|
20231127,110500,1390067045,4325,4325,4325,4325,145
|
|
20231127,110400,1389439920,4345,4345,4345,4345,92
|
|
20231127,110300,1389040180,4345,4340,4345,4340,80
|
|
20231127,110200,1388692830,4310,4335,4335,4310,1681
|
|
20231127,110100,1381423265,4340,4340,4345,4340,114
|
|
20231127,110000,1380928500,4340,4340,4340,4340,50
|
|
20231127,105900,1380711500,4330,4330,4330,4330,390
|
|
20231127,105800,1379022800,4330,4330,4330,4325,897
|
|
20231127,105700,1375139790,4330,4345,4345,4330,721
|
|
20231127,105600,1372011865,4340,4340,4340,4340,582
|
|
20231127,105500,1369485985,4345,4345,4345,4345,505
|
|
20231127,105400,1367291760,4345,4335,4350,4335,210
|
|
20231127,105300,1366379805,4335,4340,4340,4335,10
|
|
20231127,105200,1366336450,4340,4340,4340,4340,138
|
|
20231127,105100,1365737530,4340,4350,4350,4335,1703
|
|
20231127,105000,1358337325,4350,4350,4350,4345,711
|
|
20231127,104900,1355245575,4350,4350,4350,4350,628
|
|
20231127,104800,1352513775,4350,4350,4350,4345,270
|
|
20231127,104700,1351339585,4350,4335,4350,4335,332
|
|
20231127,104600,1349896420,4345,4335,4345,4335,1050
|
|
20231127,104500,1345343220,4335,4335,4335,4335,323
|
|
20231127,104400,1343943015,4335,4330,4335,4330,229
|
|
20231127,104300,1342951415,4330,4335,4335,4325,667
|
|
20231127,104200,1340064060,4330,4320,4330,4320,345
|
|
20231127,104100,1338571620,4320,4320,4320,4315,329
|
|
20231127,104000,1337150840,4320,4320,4320,4315,24
|
|
20231127,103900,1337047215,4320,4330,4330,4320,452
|
|
20231127,103800,1335094215,4320,4320,4320,4315,28
|
|
20231127,103700,1334973260,4320,4320,4320,4320,383
|
|
20231127,103600,1333318700,4320,4310,4320,4310,1857
|
|
20231127,103500,1325296570,4310,4310,4310,4310,220
|
|
20231127,103400,1324348370,4300,4300,4300,4300,273
|
|
20231127,103300,1323174470,4300,4295,4300,4295,687
|
|
20231127,103200,1320223795,4285,4290,4290,4285,2702
|
|
20231127,103100,1308632465,4290,4290,4290,4290,240
|
|
20231127,103000,1307602865,4290,4290,4290,4285,408
|
|
20231127,102900,1305854125,4280,4280,4285,4280,2160
|
|
20231127,102800,1296609250,4290,4275,4290,4275,173
|
|
20231127,102700,1295869525,4275,4275,4280,4275,155
|
|
20231127,102600,1295206685,4280,4280,4280,4280,280
|
|
20231127,102500,1294008285,4280,4280,4280,4280,553
|
|
20231127,102400,1291641445,4285,4290,4290,4285,166
|
|
20231127,102300,1290930125,4285,4285,4285,4285,262
|
|
20231127,102200,1289807455,4280,4285,4285,4280,651
|
|
20231127,102100,1287018940,4280,4295,4295,4280,5235
|
|
20231127,102000,1264604655,4295,4300,4300,4290,806
|
|
20231127,101900,1261145135,4295,4310,4310,4295,650
|
|
20231127,101800,1258349765,4310,4310,4310,4300,1216
|
|
20231127,101700,1253120805,4310,4300,4310,4300,1896
|
|
20231127,101600,1244963655,4290,4295,4295,4290,888
|
|
20231127,101500,1241151810,4295,4300,4300,4295,606
|
|
20231127,101400,1238548885,4300,4305,4305,4300,1478
|
|
20231127,101300,1232190095,4305,4305,4305,4305,0
|
|
20231127,101200,1232190095,4305,4310,4310,4305,2383
|
|
20231127,101100,1221931225,4305,4310,4320,4305,1007
|
|
20231127,101000,1217591215,4305,4310,4310,4305,441
|
|
20231127,100900,1215692640,4310,4310,4310,4310,417
|
|
20231127,100800,1213895370,4310,4315,4325,4310,810
|
|
20231127,100700,1210401035,4310,4305,4310,4305,232
|
|
20231127,100600,1209401735,4300,4315,4315,4290,198
|
|
20231127,100500,1208551385,4300,4320,4320,4295,8779
|
|
20231127,100400,1170745460,4325,4325,4335,4325,1009
|
|
20231127,100300,1166380885,4325,4320,4325,4320,863
|
|
20231127,100200,1162649685,4320,4335,4335,4320,3719
|
|
20231127,100100,1146545560,4335,4340,4350,4335,312
|
|
20231127,100000,1145191800,4350,4350,4350,4340,2709
|
|
20231127,095900,1133428955,4345,4350,4350,4345,434
|
|
20231127,095800,1131542310,4350,4345,4355,4345,1430
|
|
20231127,095700,1125321795,4345,4355,4355,4345,477
|
|
20231127,095600,1123247230,4350,4355,4360,4345,2432
|
|
20231127,095500,1112670785,4355,4350,4355,4350,225
|
|
20231127,095400,1111691880,4355,4350,4355,4350,193
|
|
20231127,095300,1110852160,4350,4340,4350,4340,422
|
|
20231127,095200,1109019465,4350,4350,4350,4350,300
|
|
20231127,095100,1107714465,4355,4340,4360,4335,381
|
|
20231127,095000,1106058220,4360,4360,4360,4360,229
|
|
20231127,094900,1105059780,4365,4365,4365,4340,6579
|
|
20231127,094800,1076502660,4365,4340,4365,4340,2483
|
|
20231127,094700,1065707655,4345,4340,4345,4340,238
|
|
20231127,094600,1064674195,4345,4345,4345,4340,385
|
|
20231127,094500,1063001535,4345,4340,4345,4340,1225
|
|
20231127,094400,1057683285,4340,4330,4340,4330,251
|
|
20231127,094300,1056595865,4330,4340,4340,4330,369
|
|
20231127,094200,1054998055,4340,4355,4355,4325,2183
|
|
20231127,094100,1045507800,4360,4370,4370,4360,6177
|
|
20231127,094000,1018550060,4370,4365,4380,4360,1556
|
|
20231127,093900,1011756065,4370,4375,4390,4365,8238
|
|
20231127,093800,975730995,4380,4350,4380,4335,9602
|
|
20231127,093700,933845940,4340,4305,4340,4300,15729
|
|
20231127,093600,865864345,4305,4315,4315,4305,683
|
|
20231127,093500,862920650,4310,4310,4315,4305,2614
|
|
20231127,093400,851652400,4305,4280,4305,4280,6813
|
|
20231127,093300,822440685,4285,4280,4285,4270,2333
|
|
20231127,093200,812457005,4280,4270,4280,4265,193
|
|
20231127,093100,811632070,4270,4265,4275,4265,370
|
|
20231127,093000,810051590,4285,4280,4285,4265,3371
|
|
20231127,092900,795627455,4270,4275,4280,4270,875
|
|
20231127,092800,791889490,4280,4285,4290,4275,1744
|
|
20231127,092700,784422075,4285,4290,4290,4280,771
|
|
20231127,092600,781116130,4290,4280,4290,4275,2126
|
|
20231127,092500,772016185,4280,4260,4280,4260,3829
|
|
20231127,092400,755678570,4255,4255,4260,4250,1653
|
|
20231127,092300,748645775,4255,4260,4260,4240,4777
|
|
20231127,092200,728367520,4255,4245,4255,4245,3295
|
|
20231127,092100,714369855,4245,4245,4245,4240,3877
|
|
20231127,092000,697918330,4245,4250,4250,4240,10741
|
|
20231127,091900,652330975,4250,4245,4265,4240,8557
|
|
20231127,091800,615921820,4245,4255,4255,4245,8425
|
|
20231127,091700,580104190,4255,4265,4265,4255,1736
|
|
20231127,091600,572712930,4265,4280,4280,4265,812
|
|
20231127,091500,569245685,4275,4275,4280,4260,2821
|
|
20231127,091400,557179360,4280,4255,4280,4245,11635
|
|
20231127,091300,507685065,4255,4290,4290,4255,8781
|
|
20231127,091200,470223275,4290,4300,4310,4270,4750
|
|
20231127,091100,449867930,4300,4295,4310,4290,3016
|
|
20231127,091000,436916970,4290,4315,4315,4290,4976
|
|
20231127,090900,415497230,4315,4310,4325,4295,8478
|
|
20231127,090800,378973015,4310,4330,4330,4300,3631
|
|
20231127,090700,363325595,4350,4325,4350,4280,6978
|
|
20231127,090600,333186130,4335,4395,4395,4315,9119
|
|
20231127,090500,293475100,4395,4410,4410,4360,5353
|
|
20231127,090400,269929330,4410,4460,4460,4410,10523
|
|
20231127,090300,223197030,4455,4485,4485,4455,5838
|
|
20231127,090200,197131355,4485,4535,4555,4485,19608
|
|
20231127,090100,108423265,4545,4520,4545,4470,10856
|
|
20231127,090000,59216155,4530,4550,4550,4520,9645
|