677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,201400,593824160,3255,3255,3255,3255,833
|
|
20231127,201300,593824160,3255,3255,3255,3255,0
|
|
20231127,201200,593824160,3255,3255,3255,3255,0
|
|
20231127,201100,593824160,3255,3255,3255,3255,0
|
|
20231127,201000,593824160,3255,3255,3255,3255,0
|
|
20231127,200900,593824160,3255,3255,3255,3255,0
|
|
20231127,200800,593824160,3255,3255,3255,3255,0
|
|
20231127,200700,593824160,3255,3255,3255,3255,0
|
|
20231127,200600,593824160,3255,3255,3255,3255,0
|
|
20231127,200500,593824160,3255,3255,3255,3255,0
|
|
20231127,200400,593824160,3255,3255,3255,3255,0
|
|
20231127,200300,593824160,3255,3255,3255,3255,0
|
|
20231127,200200,593824160,3255,3255,3255,3255,0
|
|
20231127,200100,593824160,3255,3255,3255,3255,0
|
|
20231127,200000,593824160,3255,3255,3255,3255,0
|
|
20231127,195900,593824160,3255,3255,3255,3255,0
|
|
20231127,195800,593824160,3255,3255,3255,3255,0
|
|
20231127,195700,593824160,3255,3255,3255,3255,0
|
|
20231127,195600,593824160,3255,3255,3255,3255,0
|
|
20231127,195500,593824160,3255,3255,3255,3255,0
|
|
20231127,195400,593824160,3255,3255,3255,3255,0
|
|
20231127,195300,593824160,3255,3255,3255,3255,0
|
|
20231127,195200,593824160,3255,3255,3255,3255,0
|
|
20231127,195100,593824160,3255,3255,3255,3255,0
|
|
20231127,195000,593824160,3255,3255,3255,3255,0
|
|
20231127,194900,593824160,3255,3255,3255,3255,0
|
|
20231127,194800,593824160,3255,3255,3255,3255,0
|
|
20231127,194700,593824160,3255,3255,3255,3255,0
|
|
20231127,194600,593824160,3255,3255,3255,3255,0
|
|
20231127,194500,593824160,3255,3255,3255,3255,0
|
|
20231127,194400,593824160,3255,3255,3255,3255,833
|
|
20231127,194300,593824160,3255,3255,3255,3255,0
|
|
20231127,194200,593824160,3255,3255,3255,3255,0
|
|
20231127,194100,593824160,3255,3255,3255,3255,0
|
|
20231127,194000,593824160,3255,3255,3255,3255,0
|
|
20231127,193900,593824160,3255,3255,3255,3255,0
|
|
20231127,193800,593824160,3255,3255,3255,3255,0
|
|
20231127,193700,593824160,3255,3255,3255,3255,0
|
|
20231127,193600,593824160,3255,3255,3255,3255,0
|
|
20231127,193500,593824160,3255,3255,3255,3255,0
|
|
20231127,193400,593824160,3255,3255,3255,3255,0
|
|
20231127,193300,593824160,3255,3255,3255,3255,0
|
|
20231127,193200,593824160,3255,3255,3255,3255,0
|
|
20231127,193100,593824160,3255,3255,3255,3255,0
|
|
20231127,193000,593824160,3255,3255,3255,3255,0
|
|
20231127,192900,593824160,3255,3255,3255,3255,0
|
|
20231127,192800,593824160,3255,3255,3255,3255,0
|
|
20231127,192700,593824160,3255,3255,3255,3255,0
|
|
20231127,192600,593824160,3255,3255,3255,3255,0
|
|
20231127,192500,593824160,3255,3255,3255,3255,0
|
|
20231127,192400,593824160,3255,3255,3255,3255,0
|
|
20231127,192300,593824160,3255,3255,3255,3255,0
|
|
20231127,192200,593824160,3255,3255,3255,3255,0
|
|
20231127,192100,593824160,3255,3255,3255,3255,0
|
|
20231127,192000,593824160,3255,3255,3255,3255,0
|
|
20231127,191900,593824160,3255,3255,3255,3255,0
|
|
20231127,191800,593824160,3255,3255,3255,3255,0
|
|
20231127,191700,593824160,3255,3255,3255,3255,0
|
|
20231127,191600,593824160,3255,3255,3255,3255,0
|
|
20231127,191500,593824160,3255,3255,3255,3255,0
|
|
20231127,191400,593824160,3255,3255,3255,3255,833
|
|
20231127,191300,593824160,3255,3255,3255,3255,0
|
|
20231127,191200,593824160,3255,3255,3255,3255,0
|
|
20231127,191100,593824160,3255,3255,3255,3255,0
|
|
20231127,191000,593824160,3255,3255,3255,3255,0
|
|
20231127,190900,593824160,3255,3255,3255,3255,0
|
|
20231127,190800,593824160,3255,3255,3255,3255,0
|
|
20231127,190700,593824160,3255,3255,3255,3255,0
|
|
20231127,190600,593824160,3255,3255,3255,3255,0
|
|
20231127,190500,593824160,3255,3255,3255,3255,0
|
|
20231127,190400,593824160,3255,3255,3255,3255,0
|
|
20231127,190300,593824160,3255,3255,3255,3255,0
|
|
20231127,190200,593824160,3255,3255,3255,3255,0
|
|
20231127,190100,593824160,3255,3255,3255,3255,0
|
|
20231127,190000,593824160,3255,3255,3255,3255,0
|
|
20231127,185900,593824160,3255,3255,3255,3255,0
|
|
20231127,185800,593824160,3255,3255,3255,3255,0
|
|
20231127,185700,593824160,3255,3255,3255,3255,0
|
|
20231127,185600,593824160,3255,3255,3255,3255,0
|
|
20231127,185500,593824160,3255,3255,3255,3255,0
|
|
20231127,185400,593824160,3255,3255,3255,3255,0
|
|
20231127,185300,593824160,3255,3255,3255,3255,0
|
|
20231127,185200,593824160,3255,3255,3255,3255,0
|
|
20231127,185100,593824160,3255,3255,3255,3255,0
|
|
20231127,185000,593824160,3255,3255,3255,3255,0
|
|
20231127,184900,593824160,3255,3255,3255,3255,0
|
|
20231127,184800,593824160,3255,3255,3255,3255,0
|
|
20231127,184700,593824160,3255,3255,3255,3255,0
|
|
20231127,184600,593824160,3255,3255,3255,3255,0
|
|
20231127,184500,593824160,3255,3255,3255,3255,0
|
|
20231127,184400,593824160,3255,3255,3255,3255,833
|
|
20231127,184300,593824160,3255,3255,3255,3255,0
|
|
20231127,184200,593824160,3255,3255,3255,3255,0
|
|
20231127,184100,593824160,3255,3255,3255,3255,0
|
|
20231127,184000,593824160,3255,3255,3255,3255,0
|
|
20231127,183900,593824160,3255,3255,3255,3255,0
|
|
20231127,183800,593824160,3255,3255,3255,3255,0
|
|
20231127,183700,593824160,3255,3255,3255,3255,0
|
|
20231127,183600,593824160,3255,3255,3255,3255,0
|
|
20231127,183500,593824160,3255,3255,3255,3255,0
|
|
20231127,183400,593824160,3255,3255,3255,3255,0
|
|
20231127,183300,593824160,3255,3255,3255,3255,0
|
|
20231127,183200,593824160,3255,3255,3255,3255,0
|
|
20231127,183100,593824160,3255,3255,3255,3255,0
|
|
20231127,183000,593824160,3255,3255,3255,3255,0
|
|
20231127,182900,593824160,3255,3255,3255,3255,0
|
|
20231127,182800,593824160,3255,3255,3255,3255,0
|
|
20231127,182700,593824160,3255,3255,3255,3255,0
|
|
20231127,182600,593824160,3255,3255,3255,3255,0
|
|
20231127,182500,593824160,3255,3255,3255,3255,0
|
|
20231127,182400,593824160,3255,3255,3255,3255,0
|
|
20231127,182300,593824160,3255,3255,3255,3255,0
|
|
20231127,182200,593824160,3255,3255,3255,3255,0
|
|
20231127,182100,593824160,3255,3255,3255,3255,0
|
|
20231127,182000,593824160,3255,3255,3255,3255,0
|
|
20231127,181900,593824160,3255,3255,3255,3255,0
|
|
20231127,181800,593824160,3255,3255,3255,3255,0
|
|
20231127,181700,593824160,3255,3255,3255,3255,0
|
|
20231127,181600,593824160,3255,3255,3255,3255,0
|
|
20231127,181500,593824160,3255,3255,3255,3255,0
|
|
20231127,181400,593824160,3255,3255,3255,3255,833
|
|
20231127,181300,593824160,3255,3255,3255,3255,0
|
|
20231127,181200,593824160,3255,3255,3255,3255,0
|
|
20231127,181100,593824160,3255,3255,3255,3255,0
|
|
20231127,181000,593824160,3255,3255,3255,3255,0
|
|
20231127,180900,593824160,3255,3255,3255,3255,0
|
|
20231127,180800,593824160,3255,3255,3255,3255,0
|
|
20231127,180700,593824160,3255,3255,3255,3255,0
|
|
20231127,180600,593824160,3255,3255,3255,3255,0
|
|
20231127,180500,593824160,3255,3255,3255,3255,0
|
|
20231127,180400,593824160,3255,3255,3255,3255,0
|
|
20231127,180300,593824160,3255,3255,3255,3255,0
|
|
20231127,180200,593824160,3255,3255,3255,3255,0
|
|
20231127,180100,593824160,3255,3255,3255,3255,0
|
|
20231127,180000,593824160,3255,3255,3255,3255,0
|
|
20231127,175900,593824160,3255,3255,3255,3255,0
|
|
20231127,175800,593824160,3255,3255,3255,3255,0
|
|
20231127,175700,593824160,3255,3255,3255,3255,0
|
|
20231127,175600,593824160,3255,3255,3255,3255,0
|
|
20231127,175500,593824160,3255,3255,3255,3255,0
|
|
20231127,175400,593824160,3255,3255,3255,3255,0
|
|
20231127,175300,593824160,3255,3255,3255,3255,0
|
|
20231127,175200,593824160,3255,3255,3255,3255,0
|
|
20231127,175100,593824160,3255,3255,3255,3255,0
|
|
20231127,175000,593824160,3255,3255,3255,3255,0
|
|
20231127,174900,593824160,3255,3255,3255,3255,0
|
|
20231127,174800,593824160,3255,3255,3255,3255,0
|
|
20231127,174700,593824160,3255,3255,3255,3255,0
|
|
20231127,174600,593824160,3255,3255,3255,3255,0
|
|
20231127,174500,593824160,3255,3255,3255,3255,0
|
|
20231127,174400,593824160,3255,3255,3255,3255,833
|
|
20231127,174300,593824160,3255,3255,3255,3255,0
|
|
20231127,174200,593824160,3255,3255,3255,3255,0
|
|
20231127,174100,593824160,3255,3255,3255,3255,0
|
|
20231127,174000,593824160,3255,3255,3255,3255,0
|
|
20231127,173900,593824160,3255,3255,3255,3255,0
|
|
20231127,173800,593824160,3255,3255,3255,3255,0
|
|
20231127,173700,593824160,3255,3255,3255,3255,0
|
|
20231127,173600,593824160,3255,3255,3255,3255,0
|
|
20231127,173500,593824160,3255,3255,3255,3255,0
|
|
20231127,173400,593824160,3255,3255,3255,3255,0
|
|
20231127,173300,593824160,3255,3255,3255,3255,0
|
|
20231127,173200,593824160,3255,3255,3255,3255,0
|
|
20231127,173100,593824160,3255,3255,3255,3255,0
|
|
20231127,173000,593824160,3255,3255,3255,3255,0
|
|
20231127,172900,593824160,3255,3255,3255,3255,0
|
|
20231127,172800,593824160,3255,3255,3255,3255,0
|
|
20231127,172700,593824160,3255,3255,3255,3255,0
|
|
20231127,172600,593824160,3255,3255,3255,3255,0
|
|
20231127,172500,593824160,3255,3255,3255,3255,0
|
|
20231127,172400,593824160,3255,3255,3255,3255,0
|
|
20231127,172300,593824160,3255,3255,3255,3255,0
|
|
20231127,172200,593824160,3255,3255,3255,3255,0
|
|
20231127,172100,593824160,3255,3255,3255,3255,0
|
|
20231127,172000,593824160,3255,3255,3255,3255,0
|
|
20231127,171900,593824160,3255,3255,3255,3255,0
|
|
20231127,171800,593824160,3255,3255,3255,3255,0
|
|
20231127,171700,593824160,3255,3255,3255,3255,0
|
|
20231127,171600,593824160,3255,3255,3255,3255,0
|
|
20231127,171500,593824160,3255,3255,3255,3255,0
|
|
20231127,171400,593824160,3255,3255,3255,3255,833
|
|
20231127,171300,593824160,3255,3255,3255,3255,0
|
|
20231127,171200,593824160,3255,3255,3255,3255,0
|
|
20231127,171100,593824160,3255,3255,3255,3255,0
|
|
20231127,171000,593824160,3255,3255,3255,3255,0
|
|
20231127,170900,593824160,3255,3255,3255,3255,0
|
|
20231127,170800,593824160,3255,3255,3255,3255,0
|
|
20231127,170700,593824160,3255,3255,3255,3255,0
|
|
20231127,170600,593824160,3255,3255,3255,3255,0
|
|
20231127,170500,593824160,3255,3255,3255,3255,0
|
|
20231127,170400,593824160,3255,3255,3255,3255,0
|
|
20231127,170300,593824160,3255,3255,3255,3255,0
|
|
20231127,170200,593824160,3255,3255,3255,3255,0
|
|
20231127,170100,593824160,3255,3255,3255,3255,0
|
|
20231127,170000,593824160,3255,3255,3255,3255,0
|
|
20231127,165900,593824160,3255,3255,3255,3255,0
|
|
20231127,165800,593824160,3255,3255,3255,3255,0
|
|
20231127,165700,593824160,3255,3255,3255,3255,0
|
|
20231127,165600,593824160,3255,3255,3255,3255,0
|
|
20231127,165500,593824160,3255,3255,3255,3255,0
|
|
20231127,165400,593824160,3255,3255,3255,3255,0
|
|
20231127,165300,593824160,3255,3255,3255,3255,0
|
|
20231127,165200,593824160,3255,3255,3255,3255,0
|
|
20231127,165100,593824160,3255,3255,3255,3255,0
|
|
20231127,165000,593824160,3255,3255,3255,3255,0
|
|
20231127,164900,593824160,3255,3255,3255,3255,0
|
|
20231127,164800,593824160,3255,3255,3255,3255,0
|
|
20231127,164700,593824160,3255,3255,3255,3255,0
|
|
20231127,164600,593824160,3255,3255,3255,3255,0
|
|
20231127,164500,593824160,3255,3255,3255,3255,0
|
|
20231127,164400,593824160,3255,3255,3255,3255,833
|
|
20231127,164300,593824160,3255,3255,3255,3255,0
|
|
20231127,164200,593824160,3255,3255,3255,3255,0
|
|
20231127,164100,593824160,3255,3255,3255,3255,0
|
|
20231127,164000,593824160,3255,3255,3255,3255,0
|
|
20231127,163900,593824160,3255,3255,3255,3255,0
|
|
20231127,163800,593824160,3255,3255,3255,3255,0
|
|
20231127,163700,593824160,3255,3255,3255,3255,0
|
|
20231127,163600,593824160,3255,3255,3255,3255,0
|
|
20231127,163500,593824160,3255,3255,3255,3255,0
|
|
20231127,163400,593824160,3255,3255,3255,3255,0
|
|
20231127,163300,593824160,3255,3255,3255,3255,0
|
|
20231127,163200,593824160,3255,3255,3255,3255,0
|
|
20231127,163100,593824160,3255,3255,3255,3255,0
|
|
20231127,163000,593824160,3255,3255,3255,3255,0
|
|
20231127,162900,593824160,3255,3255,3255,3255,0
|
|
20231127,162800,593824160,3255,3255,3255,3255,0
|
|
20231127,162700,593824160,3255,3255,3255,3255,0
|
|
20231127,162600,593824160,3255,3255,3255,3255,0
|
|
20231127,162500,593824160,3255,3255,3255,3255,0
|
|
20231127,162400,593824160,3255,3255,3255,3255,0
|
|
20231127,162300,593824160,3255,3255,3255,3255,0
|
|
20231127,162200,593824160,3255,3255,3255,3255,0
|
|
20231127,162100,593824160,3255,3255,3255,3255,0
|
|
20231127,162000,593824160,3255,3255,3255,3255,0
|
|
20231127,161900,593824160,3255,3255,3255,3255,0
|
|
20231127,161800,593824160,3255,3255,3255,3255,0
|
|
20231127,161700,593824160,3255,3255,3255,3255,0
|
|
20231127,161600,593824160,3255,3255,3255,3255,0
|
|
20231127,161500,593824160,3255,3255,3255,3255,0
|
|
20231127,161400,593824160,3255,3255,3255,3255,833
|
|
20231127,161300,593824160,3255,3255,3255,3255,0
|
|
20231127,161200,593824160,3255,3255,3255,3255,0
|
|
20231127,161100,593824160,3255,3255,3255,3255,0
|
|
20231127,161000,593824160,3255,3255,3255,3255,0
|
|
20231127,160900,593824160,3255,3255,3255,3255,0
|
|
20231127,160800,593824160,3255,3255,3255,3255,0
|
|
20231127,160700,593824160,3255,3255,3255,3255,0
|
|
20231127,160600,593824160,3255,3255,3255,3255,0
|
|
20231127,160500,593824160,3255,3255,3255,3255,0
|
|
20231127,160400,593824160,3255,3255,3255,3255,0
|
|
20231127,160300,593824160,3255,3255,3255,3255,0
|
|
20231127,160200,593824160,3255,3255,3255,3255,0
|
|
20231127,160100,593824160,3255,3255,3255,3255,0
|
|
20231127,160000,593824160,3255,3255,3255,3255,0
|
|
20231127,155900,593824160,3255,3255,3255,3255,0
|
|
20231127,155800,593824160,3255,3255,3255,3255,0
|
|
20231127,155700,593824160,3255,3255,3255,3255,0
|
|
20231127,155600,593824160,3255,3255,3255,3255,0
|
|
20231127,155500,593824160,3255,3255,3255,3255,0
|
|
20231127,155400,593824160,3255,3255,3255,3255,0
|
|
20231127,155300,593824160,3255,3255,3255,3255,0
|
|
20231127,155200,593824160,3255,3255,3255,3255,0
|
|
20231127,155100,593824160,3255,3255,3255,3255,0
|
|
20231127,155000,593824160,3255,3255,3255,3255,0
|
|
20231127,154900,593824160,3255,3255,3255,3255,0
|
|
20231127,154800,593824160,3255,3255,3255,3255,0
|
|
20231127,154700,593824160,3255,3255,3255,3255,0
|
|
20231127,154600,593824160,3255,3255,3255,3255,0
|
|
20231127,154500,593824160,3255,3255,3255,3255,0
|
|
20231127,154400,593824160,3255,3255,3255,3255,833
|
|
20231127,154300,593824160,3255,3255,3255,3255,0
|
|
20231127,154200,593824160,3255,3255,3255,3255,0
|
|
20231127,154100,593824160,3255,3255,3255,3255,0
|
|
20231127,154000,593824160,3255,3255,3255,3255,0
|
|
20231127,153900,593824160,3255,3255,3255,3255,0
|
|
20231127,153800,593824160,3255,3255,3255,3255,0
|
|
20231127,153700,593824160,3255,3255,3255,3255,0
|
|
20231127,153600,593824160,3255,3255,3255,3255,0
|
|
20231127,153500,593824160,3255,3255,3255,3255,0
|
|
20231127,153400,593824160,3255,3255,3255,3255,0
|
|
20231127,153300,593824160,3255,3255,3255,3255,0
|
|
20231127,153200,593824160,3255,3255,3255,3255,0
|
|
20231127,153100,593824160,3255,3255,3255,3255,0
|
|
20231127,153000,593824160,3255,3255,3255,3255,833
|
|
20231127,152900,591112745,3260,3260,3260,3260,0
|
|
20231127,152800,591112745,3260,3260,3260,3260,0
|
|
20231127,152700,591112745,3260,3260,3260,3260,0
|
|
20231127,152600,591112745,3260,3260,3260,3260,0
|
|
20231127,152500,591112745,3260,3260,3260,3260,0
|
|
20231127,152400,591112745,3260,3260,3260,3260,0
|
|
20231127,152300,591112745,3260,3260,3260,3260,0
|
|
20231127,152200,591112745,3260,3260,3260,3260,0
|
|
20231127,152100,591112745,3260,3260,3260,3260,0
|
|
20231127,152000,591112745,3260,3260,3260,3260,0
|
|
20231127,151900,591112745,3260,3260,3260,3260,11
|
|
20231127,151800,591076885,3260,3260,3260,3260,0
|
|
20231127,151700,591076885,3260,3260,3260,3260,0
|
|
20231127,151600,591076885,3260,3260,3260,3260,0
|
|
20231127,151500,591076885,3260,3260,3260,3250,23
|
|
20231127,151400,591001925,3255,3255,3255,3255,0
|
|
20231127,151300,591001925,3255,3255,3255,3255,1
|
|
20231127,151200,590998670,3255,3255,3260,3255,139
|
|
20231127,151100,590546220,3250,3250,3250,3250,30
|
|
20231127,151000,590448720,3260,3260,3260,3260,1
|
|
20231127,150900,590445460,3255,3255,3255,3255,0
|
|
20231127,150800,590445460,3255,3255,3255,3255,565
|
|
20231127,150700,588606385,3255,3255,3255,3255,0
|
|
20231127,150600,588606385,3255,3255,3255,3255,0
|
|
20231127,150500,588606385,3255,3255,3255,3255,0
|
|
20231127,150400,588606385,3255,3255,3255,3255,0
|
|
20231127,150300,588606385,3255,3255,3255,3255,1
|
|
20231127,150200,588603130,3250,3250,3250,3250,3796
|
|
20231127,150100,576266130,3245,3245,3245,3245,2
|
|
20231127,150000,576259640,3250,3250,3250,3250,46
|
|
20231127,145900,576110140,3250,3250,3250,3250,0
|
|
20231127,145800,576110140,3250,3250,3250,3250,0
|
|
20231127,145700,576110140,3250,3250,3250,3250,15
|
|
20231127,145600,576061390,3250,3250,3250,3250,339
|
|
20231127,145500,574959640,3250,3250,3250,3250,0
|
|
20231127,145400,574959640,3250,3250,3250,3250,0
|
|
20231127,145300,574959640,3250,3250,3250,3250,0
|
|
20231127,145200,574959640,3250,3250,3250,3250,0
|
|
20231127,145100,574959640,3250,3255,3255,3250,27
|
|
20231127,145000,574871780,3255,3255,3255,3255,0
|
|
20231127,144900,574871780,3255,3255,3255,3255,1001
|
|
20231127,144800,571613525,3255,3250,3255,3250,8098
|
|
20231127,144700,545269545,3250,3250,3250,3250,0
|
|
20231127,144600,545269545,3250,3250,3250,3250,34
|
|
20231127,144500,545159045,3250,3250,3250,3250,39
|
|
20231127,144400,545032295,3250,3250,3250,3250,0
|
|
20231127,144300,545032295,3250,3250,3250,3250,0
|
|
20231127,144200,545032295,3250,3250,3250,3250,651
|
|
20231127,144100,542916545,3245,3245,3245,3245,0
|
|
20231127,144000,542916545,3245,3245,3245,3245,1000
|
|
20231127,143900,539671545,3245,3245,3245,3245,0
|
|
20231127,143800,539671545,3245,3245,3245,3245,0
|
|
20231127,143700,539671545,3245,3245,3245,3245,0
|
|
20231127,143600,539671545,3245,3245,3245,3245,0
|
|
20231127,143500,539671545,3245,3245,3245,3245,0
|
|
20231127,143400,539671545,3245,3245,3245,3245,0
|
|
20231127,143300,539671545,3245,3245,3245,3245,0
|
|
20231127,143200,539671545,3245,3245,3245,3245,0
|
|
20231127,143100,539671545,3245,3245,3245,3245,0
|
|
20231127,143000,539671545,3245,3245,3245,3245,0
|
|
20231127,142900,539671545,3245,3245,3245,3245,1000
|
|
20231127,142800,536426545,3250,3250,3250,3250,0
|
|
20231127,142700,536426545,3250,3250,3250,3250,0
|
|
20231127,142600,536426545,3250,3250,3250,3250,0
|
|
20231127,142500,536426545,3250,3250,3250,3250,0
|
|
20231127,142400,536426545,3250,3250,3250,3250,0
|
|
20231127,142300,536426545,3250,3250,3250,3250,100
|
|
20231127,142200,536101545,3255,3255,3255,3255,0
|
|
20231127,142100,536101545,3255,3255,3255,3255,0
|
|
20231127,142000,536101545,3255,3255,3255,3255,0
|
|
20231127,141900,536101545,3255,3255,3255,3255,30
|
|
20231127,141800,536003895,3255,3255,3255,3255,0
|
|
20231127,141700,536003895,3255,3255,3255,3255,1
|
|
20231127,141600,536000640,3250,3250,3250,3250,613
|
|
20231127,141500,534008390,3250,3250,3250,3250,0
|
|
20231127,141400,534008390,3250,3250,3250,3250,200
|
|
20231127,141300,533358390,3250,3250,3250,3250,30
|
|
20231127,141200,533260890,3250,3250,3250,3250,1041
|
|
20231127,141100,529877640,3250,3250,3250,3250,1500
|
|
20231127,141000,525002640,3250,3250,3250,3250,527
|
|
20231127,140900,523289890,3255,3255,3255,3255,266
|
|
20231127,140800,522424060,3250,3250,3250,3250,0
|
|
20231127,140700,522424060,3250,3250,3250,3250,1001
|
|
20231127,140600,519170810,3250,3250,3250,3250,40
|
|
20231127,140500,519040810,3250,3250,3250,3250,0
|
|
20231127,140400,519040810,3250,3250,3250,3250,3900
|
|
20231127,140300,506365810,3250,3250,3250,3250,0
|
|
20231127,140200,506365810,3250,3250,3250,3250,1600
|
|
20231127,140100,501165810,3250,3250,3250,3250,1500
|
|
20231127,140000,496290810,3250,3250,3250,3250,2101
|
|
20231127,135900,489462560,3250,3250,3250,3250,0
|
|
20231127,135800,489462560,3250,3250,3250,3250,0
|
|
20231127,135700,489462560,3250,3250,3250,3250,602
|
|
20231127,135600,487506060,3250,3250,3250,3250,0
|
|
20231127,135500,487506060,3250,3250,3250,3250,300
|
|
20231127,135400,486531060,3250,3250,3250,3250,0
|
|
20231127,135300,486531060,3250,3250,3250,3250,0
|
|
20231127,135200,486531060,3250,3250,3250,3250,0
|
|
20231127,135100,486531060,3250,3250,3250,3250,9
|
|
20231127,135000,486501810,3250,3250,3250,3250,1091
|
|
20231127,134900,482956060,3250,3250,3250,3250,10
|
|
20231127,134800,482923560,3250,3250,3250,3250,2490
|
|
20231127,134700,474831060,3245,3245,3245,3245,0
|
|
20231127,134600,474831060,3245,3245,3245,3245,0
|
|
20231127,134500,474831060,3245,3250,3250,3245,601
|
|
20231127,134400,472877815,3250,3250,3250,3250,0
|
|
20231127,134300,472877815,3250,3250,3250,3250,0
|
|
20231127,134200,472877815,3250,3250,3250,3250,0
|
|
20231127,134100,472877815,3250,3250,3250,3250,0
|
|
20231127,134000,472877815,3250,3250,3250,3250,0
|
|
20231127,133900,472877815,3250,3250,3250,3250,0
|
|
20231127,133800,472877815,3250,3250,3250,3250,0
|
|
20231127,133700,472877815,3250,3250,3250,3250,18
|
|
20231127,133600,472819315,3250,3250,3250,3250,130
|
|
20231127,133500,472396815,3250,3250,3250,3250,338
|
|
20231127,133400,471298315,3250,3250,3250,3250,0
|
|
20231127,133300,471298315,3250,3250,3250,3250,0
|
|
20231127,133200,471298315,3250,3250,3250,3250,19
|
|
20231127,133100,471236565,3250,3250,3250,3250,203
|
|
20231127,133000,470576815,3250,3250,3250,3250,0
|
|
20231127,132900,470576815,3250,3250,3250,3250,0
|
|
20231127,132800,470576815,3250,3250,3250,3250,0
|
|
20231127,132700,470576815,3250,3250,3250,3250,1112
|
|
20231127,132600,466962815,3250,3250,3250,3250,0
|
|
20231127,132500,466962815,3250,3250,3250,3250,0
|
|
20231127,132400,466962815,3250,3250,3250,3250,0
|
|
20231127,132300,466962815,3250,3250,3250,3250,0
|
|
20231127,132200,466962815,3250,3250,3250,3250,0
|
|
20231127,132100,466962815,3250,3250,3250,3250,491
|
|
20231127,132000,465367065,3255,3255,3255,3255,0
|
|
20231127,131900,465367065,3255,3250,3255,3250,1536
|
|
20231127,131800,460367395,3255,3255,3255,3255,0
|
|
20231127,131700,460367395,3255,3255,3255,3255,0
|
|
20231127,131600,460367395,3255,3255,3255,3255,0
|
|
20231127,131500,460367395,3255,3255,3255,3255,0
|
|
20231127,131400,460367395,3255,3255,3255,3255,0
|
|
20231127,131300,460367395,3255,3250,3255,3250,2
|
|
20231127,131200,460360890,3250,3250,3250,3250,0
|
|
20231127,131100,460360890,3250,3250,3250,3250,0
|
|
20231127,131000,460360890,3250,3250,3250,3250,0
|
|
20231127,130900,460360890,3250,3250,3250,3250,2
|
|
20231127,130800,460354390,3250,3250,3250,3250,5
|
|
20231127,130700,460338140,3250,3250,3250,3250,5
|
|
20231127,130600,460321890,3250,3250,3250,3250,6
|
|
20231127,130500,460302390,3250,3250,3255,3250,6203
|
|
20231127,130400,440114145,3250,3250,3250,3250,1000
|
|
20231127,130300,436864145,3245,3245,3245,3245,0
|
|
20231127,130200,436864145,3245,3245,3245,3245,310
|
|
20231127,130100,435858195,3245,3245,3245,3245,90
|
|
20231127,130000,435566145,3250,3250,3250,3250,1
|
|
20231127,125900,435562895,3250,3250,3250,3250,499
|
|
20231127,125800,433941145,3250,3245,3250,3245,111
|
|
20231127,125700,433580945,3245,3245,3245,3245,0
|
|
20231127,125600,433580945,3245,3245,3245,3245,0
|
|
20231127,125500,433580945,3245,3245,3245,3245,1
|
|
20231127,125400,433577700,3235,3235,3235,3235,0
|
|
20231127,125300,433577700,3235,3235,3235,3235,1
|
|
20231127,125200,433574465,3240,3240,3240,3240,0
|
|
20231127,125100,433574465,3240,3240,3240,3240,465
|
|
20231127,125000,432067865,3245,3245,3245,3245,0
|
|
20231127,124900,432067865,3245,3245,3245,3245,0
|
|
20231127,124800,432067865,3245,3250,3250,3245,5859
|
|
20231127,124700,413027910,3250,3250,3250,3250,1
|
|
20231127,124600,413024660,3250,3250,3250,3250,99
|
|
20231127,124500,412702910,3250,3250,3250,3250,0
|
|
20231127,124400,412702910,3250,3250,3250,3250,7937
|
|
20231127,124300,386907660,3250,3250,3250,3250,0
|
|
20231127,124200,386907660,3250,3250,3250,3250,0
|
|
20231127,124100,386907660,3250,3250,3250,3250,0
|
|
20231127,124000,386907660,3250,3250,3250,3250,0
|
|
20231127,123900,386907660,3250,3250,3250,3250,0
|
|
20231127,123800,386907660,3250,3250,3250,3250,1
|
|
20231127,123700,386904410,3245,3245,3245,3245,0
|
|
20231127,123600,386904410,3245,3245,3245,3245,108
|
|
20231127,123500,386553950,3250,3250,3250,3250,0
|
|
20231127,123400,386553950,3250,3250,3250,3250,0
|
|
20231127,123300,386553950,3250,3250,3250,3250,0
|
|
20231127,123200,386553950,3250,3250,3250,3250,0
|
|
20231127,123100,386553950,3250,3250,3250,3250,0
|
|
20231127,123000,386553950,3250,3250,3250,3250,0
|
|
20231127,122900,386553950,3250,3250,3250,3250,0
|
|
20231127,122800,386553950,3250,3250,3250,3250,0
|
|
20231127,122700,386553950,3250,3250,3250,3250,3
|
|
20231127,122600,386544200,3250,3250,3250,3250,0
|
|
20231127,122500,386544200,3250,3250,3250,3250,0
|
|
20231127,122400,386544200,3250,3250,3250,3250,104
|
|
20231127,122300,386206200,3250,3250,3250,3250,61
|
|
20231127,122200,386007950,3250,3250,3250,3250,100
|
|
20231127,122100,385682950,3250,3255,3255,3250,31
|
|
20231127,122000,385582050,3255,3255,3255,3255,0
|
|
20231127,121900,385582050,3255,3250,3255,3250,2
|
|
20231127,121800,385575545,3255,3245,3255,3245,4939
|
|
20231127,121700,369523120,3250,3250,3250,3250,0
|
|
20231127,121600,369523120,3250,3250,3250,3250,0
|
|
20231127,121500,369523120,3250,3250,3250,3250,0
|
|
20231127,121400,369523120,3250,3250,3250,3250,0
|
|
20231127,121300,369523120,3250,3250,3250,3250,0
|
|
20231127,121200,369523120,3250,3250,3250,3250,0
|
|
20231127,121100,369523120,3250,3250,3250,3250,0
|
|
20231127,121000,369523120,3250,3250,3250,3250,0
|
|
20231127,120900,369523120,3250,3250,3250,3250,0
|
|
20231127,120800,369523120,3250,3250,3250,3250,0
|
|
20231127,120700,369523120,3250,3250,3250,3250,0
|
|
20231127,120600,369523120,3250,3250,3250,3250,23
|
|
20231127,120500,369448370,3240,3240,3240,3240,0
|
|
20231127,120400,369448370,3240,3240,3240,3240,0
|
|
20231127,120300,369448370,3240,3240,3240,3240,2
|
|
20231127,120200,369441890,3240,3240,3240,3240,0
|
|
20231127,120100,369441890,3240,3250,3250,3240,898
|
|
20231127,120000,366530660,3250,3250,3250,3250,0
|
|
20231127,115900,366530660,3250,3250,3250,3250,53
|
|
20231127,115800,366358410,3250,3245,3250,3245,5403
|
|
20231127,115700,348803465,3245,3245,3245,3245,0
|
|
20231127,115600,348803465,3245,3245,3245,3245,0
|
|
20231127,115500,348803465,3245,3245,3245,3245,0
|
|
20231127,115400,348803465,3245,3245,3245,3245,1
|
|
20231127,115300,348800220,3240,3240,3240,3240,0
|
|
20231127,115200,348800220,3240,3240,3240,3240,0
|
|
20231127,115100,348800220,3240,3240,3240,3240,0
|
|
20231127,115000,348800220,3240,3240,3240,3240,0
|
|
20231127,114900,348800220,3240,3240,3240,3240,2
|
|
20231127,114800,348793740,3240,3240,3240,3240,0
|
|
20231127,114700,348793740,3240,3240,3240,3240,0
|
|
20231127,114600,348793740,3240,3240,3240,3240,9
|
|
20231127,114500,348764580,3240,3240,3240,3240,1
|
|
20231127,114400,348761340,3240,3240,3240,3240,1
|
|
20231127,114300,348758100,3235,3235,3235,3235,0
|
|
20231127,114200,348758100,3235,3240,3240,3235,632
|
|
20231127,114100,346713505,3240,3240,3240,3240,0
|
|
20231127,114000,346713505,3240,3240,3240,3240,0
|
|
20231127,113900,346713505,3240,3240,3240,3240,0
|
|
20231127,113800,346713505,3240,3240,3240,3240,0
|
|
20231127,113700,346713505,3240,3240,3240,3240,0
|
|
20231127,113600,346713505,3240,3240,3240,3240,30
|
|
20231127,113500,346616305,3245,3245,3245,3245,0
|
|
20231127,113400,346616305,3245,3245,3245,3245,20
|
|
20231127,113300,346551405,3245,3245,3245,3245,0
|
|
20231127,113200,346551405,3245,3245,3245,3245,0
|
|
20231127,113100,346551405,3245,3245,3245,3240,105
|
|
20231127,113000,346210705,3240,3240,3240,3240,0
|
|
20231127,112900,346210705,3240,3240,3240,3240,0
|
|
20231127,112800,346210705,3240,3240,3240,3240,152
|
|
20231127,112700,345718225,3240,3240,3240,3240,10
|
|
20231127,112600,345685825,3240,3245,3245,3240,313
|
|
20231127,112500,344671610,3245,3245,3245,3245,1
|
|
20231127,112400,344668365,3250,3245,3250,3245,500
|
|
20231127,112300,343043420,3245,3245,3245,3245,0
|
|
20231127,112200,343043420,3245,3245,3245,3245,0
|
|
20231127,112100,343043420,3245,3250,3250,3245,553
|
|
20231127,112000,341248860,3250,3250,3250,3250,3
|
|
20231127,111900,341239110,3250,3250,3250,3250,2000
|
|
20231127,111800,334739110,3250,3250,3250,3250,50
|
|
20231127,111700,334576610,3245,3245,3245,3245,962
|
|
20231127,111600,331454920,3250,3250,3250,3250,0
|
|
20231127,111500,331454920,3250,3240,3250,3240,4050
|
|
20231127,111400,318301190,3240,3240,3240,3240,1
|
|
20231127,111300,318297950,3240,3240,3240,3240,3
|
|
20231127,111200,318288230,3250,3240,3250,3240,3
|
|
20231127,111100,318278500,3240,3240,3240,3240,1
|
|
20231127,111000,318275260,3230,3230,3230,3230,0
|
|
20231127,110900,318275260,3230,3230,3230,3230,13
|
|
20231127,110800,318233270,3250,3240,3250,3240,1015
|
|
20231127,110700,314934820,3240,3240,3250,3240,7461
|
|
20231127,110600,290703800,3240,3240,3240,3240,0
|
|
20231127,110500,290703800,3240,3240,3240,3240,0
|
|
20231127,110400,290703800,3240,3240,3240,3240,0
|
|
20231127,110300,290703800,3240,3240,3240,3240,1
|
|
20231127,110200,290700560,3240,3240,3240,3240,1
|
|
20231127,110100,290697320,3240,3240,3240,3240,3
|
|
20231127,110000,290687600,3255,3235,3255,3235,3007
|
|
20231127,105900,280922730,3240,3235,3240,3235,30
|
|
20231127,105800,280825535,3240,3235,3250,3235,12486
|
|
20231127,105700,240255890,3235,3235,3235,3235,63
|
|
20231127,105600,240052085,3245,3250,3250,3245,12002
|
|
20231127,105500,201045595,3235,3225,3250,3225,12007
|
|
20231127,105400,162095465,3225,3225,3225,3225,2
|
|
20231127,105300,162089015,3220,3220,3220,3220,0
|
|
20231127,105200,162089015,3220,3220,3220,3220,0
|
|
20231127,105100,162089015,3220,3220,3220,3220,0
|
|
20231127,105000,162089015,3220,3220,3220,3220,0
|
|
20231127,104900,162089015,3220,3220,3220,3220,0
|
|
20231127,104800,162089015,3220,3220,3220,3220,0
|
|
20231127,104700,162089015,3220,3220,3220,3220,0
|
|
20231127,104600,162089015,3220,3220,3220,3220,62
|
|
20231127,104500,161889375,3220,3220,3220,3220,0
|
|
20231127,104400,161889375,3220,3220,3220,3220,0
|
|
20231127,104300,161889375,3220,3220,3220,3220,39
|
|
20231127,104200,161763795,3220,3220,3220,3220,0
|
|
20231127,104100,161763795,3220,3220,3220,3220,0
|
|
20231127,104000,161763795,3220,3220,3220,3220,0
|
|
20231127,103900,161763795,3220,3220,3220,3220,0
|
|
20231127,103800,161763795,3220,3220,3220,3220,0
|
|
20231127,103700,161763795,3220,3220,3220,3220,0
|
|
20231127,103600,161763795,3220,3220,3220,3220,1
|
|
20231127,103500,161760575,3225,3225,3225,3225,0
|
|
20231127,103400,161760575,3225,3225,3225,3225,0
|
|
20231127,103300,161760575,3225,3225,3225,3225,0
|
|
20231127,103200,161760575,3225,3225,3225,3225,0
|
|
20231127,103100,161760575,3225,3225,3225,3225,0
|
|
20231127,103000,161760575,3225,3220,3225,3220,51
|
|
20231127,102900,161596110,3220,3220,3220,3220,1700
|
|
20231127,102800,156122110,3220,3220,3220,3220,0
|
|
20231127,102700,156122110,3220,3220,3220,3220,0
|
|
20231127,102600,156122110,3220,3220,3220,3220,0
|
|
20231127,102500,156122110,3220,3220,3220,3220,0
|
|
20231127,102400,156122110,3220,3220,3220,3220,0
|
|
20231127,102300,156122110,3220,3220,3220,3220,0
|
|
20231127,102200,156122110,3220,3220,3220,3220,5
|
|
20231127,102100,156106010,3220,3220,3220,3220,0
|
|
20231127,102000,156106010,3220,3220,3220,3220,0
|
|
20231127,101900,156106010,3220,3220,3220,3220,0
|
|
20231127,101800,156106010,3220,3220,3220,3220,0
|
|
20231127,101700,156106010,3220,3225,3225,3215,2312
|
|
20231127,101600,148649890,3225,3205,3225,3205,7002
|
|
20231127,101500,126108350,3210,3210,3210,3210,0
|
|
20231127,101400,126108350,3210,3210,3210,3210,0
|
|
20231127,101300,126108350,3210,3210,3210,3210,0
|
|
20231127,101200,126108350,3210,3210,3210,3210,2
|
|
20231127,101100,126101930,3200,3200,3200,3200,1607
|
|
20231127,101000,120959530,3190,3190,3190,3190,2
|
|
20231127,100900,120953150,3185,3185,3185,3185,0
|
|
20231127,100800,120953150,3185,3190,3215,3185,13877
|
|
20231127,100700,76718070,3195,3200,3205,3195,1489
|
|
20231127,100600,71960700,3190,3200,3205,3190,11886
|
|
20231127,100500,34007910,3200,3200,3200,3200,1684
|
|
20231127,100400,28619110,3200,3200,3200,3200,0
|
|
20231127,100300,28619110,3200,3200,3200,3200,0
|
|
20231127,100200,28619110,3200,3205,3205,3200,1624
|
|
20231127,100100,23417295,3210,3210,3210,3210,0
|
|
20231127,100000,23417295,3210,3210,3210,3210,0
|
|
20231127,095900,23417295,3210,3210,3210,3210,0
|
|
20231127,095800,23417295,3210,3210,3210,3210,1280
|
|
20231127,095700,19308495,3215,3215,3215,3215,0
|
|
20231127,095600,19308495,3215,3215,3215,3215,1
|
|
20231127,095500,19305280,3210,3210,3210,3210,1
|
|
20231127,095400,19302070,3210,3210,3210,3210,0
|
|
20231127,095300,19302070,3210,3210,3210,3210,0
|
|
20231127,095200,19302070,3210,3210,3210,3210,300
|
|
20231127,095100,18339070,3210,3210,3210,3210,0
|
|
20231127,095000,18339070,3210,3210,3210,3210,0
|
|
20231127,094900,18339070,3210,3210,3210,3210,150
|
|
20231127,094800,17857570,3215,3215,3215,3215,0
|
|
20231127,094700,17857570,3215,3215,3215,3215,1
|
|
20231127,094600,17854355,3205,3205,3205,3205,0
|
|
20231127,094500,17854355,3205,3205,3205,3205,10
|
|
20231127,094400,17822305,3215,3215,3215,3215,0
|
|
20231127,094300,17822305,3215,3215,3215,3215,0
|
|
20231127,094200,17822305,3215,3215,3215,3215,0
|
|
20231127,094100,17822305,3215,3215,3215,3215,0
|
|
20231127,094000,17822305,3215,3215,3215,3215,0
|
|
20231127,093900,17822305,3215,3215,3215,3215,0
|
|
20231127,093800,17822305,3215,3215,3215,3215,0
|
|
20231127,093700,17822305,3215,3215,3215,3215,1
|
|
20231127,093600,17819090,3215,3215,3215,3215,0
|
|
20231127,093500,17819090,3215,3215,3215,3215,0
|
|
20231127,093400,17819090,3215,3215,3215,3215,0
|
|
20231127,093300,17819090,3215,3215,3215,3215,1
|
|
20231127,093200,17815875,3210,3215,3215,3210,116
|
|
20231127,093100,17443510,3210,3210,3210,3210,144
|
|
20231127,093000,16981270,3220,3220,3220,3220,1
|
|
20231127,092900,16978050,3210,3210,3210,3210,0
|
|
20231127,092800,16978050,3210,3210,3210,3210,0
|
|
20231127,092700,16978050,3210,3210,3210,3210,200
|
|
20231127,092600,16336050,3210,3210,3210,3210,1000
|
|
20231127,092500,13126050,3220,3220,3220,3220,0
|
|
20231127,092400,13126050,3220,3215,3220,3210,1628
|
|
20231127,092300,7899650,3220,3220,3220,3220,0
|
|
20231127,092200,7899650,3220,3220,3220,3220,100
|
|
20231127,092100,7577650,3220,3220,3220,3220,0
|
|
20231127,092000,7577650,3220,3220,3220,3220,1
|
|
20231127,091900,7574430,3210,3210,3210,3210,0
|
|
20231127,091800,7574430,3210,3210,3210,3210,35
|
|
20231127,091700,7462080,3210,3210,3210,3210,0
|
|
20231127,091600,7462080,3210,3210,3210,3210,773
|
|
20231127,091500,4980750,3210,3210,3210,3210,100
|
|
20231127,091400,4659750,3220,3220,3220,3220,0
|
|
20231127,091300,4659750,3220,3220,3220,3220,0
|
|
20231127,091200,4659750,3220,3220,3220,3220,0
|
|
20231127,091100,4659750,3220,3220,3220,3220,6
|
|
20231127,091000,4640430,3220,3220,3220,3220,864
|
|
20231127,090900,1858350,3220,3220,3220,3220,2
|
|
20231127,090800,1851910,3225,3225,3225,3225,0
|
|
20231127,090700,1851910,3225,3225,3225,3225,0
|
|
20231127,090600,1851910,3225,3225,3225,3225,0
|
|
20231127,090500,1851910,3225,3225,3225,3225,0
|
|
20231127,090400,1851910,3225,3225,3225,3225,0
|
|
20231127,090300,1851910,3225,3225,3225,3225,0
|
|
20231127,090200,1851910,3225,3225,3225,3225,0
|
|
20231127,090100,1851910,3225,3225,3225,3225,0
|
|
20231127,090000,1851910,3225,3200,3225,3200,578
|