680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,201700,103631175,3570,3570,3570,3570,551
|
|
20231127,201600,103631175,3570,3570,3570,3570,0
|
|
20231127,201500,103631175,3570,3570,3570,3570,0
|
|
20231127,201400,103631175,3570,3570,3570,3570,0
|
|
20231127,201300,103631175,3570,3570,3570,3570,0
|
|
20231127,201200,103631175,3570,3570,3570,3570,0
|
|
20231127,201100,103631175,3570,3570,3570,3570,0
|
|
20231127,201000,103631175,3570,3570,3570,3570,0
|
|
20231127,200900,103631175,3570,3570,3570,3570,0
|
|
20231127,200800,103631175,3570,3570,3570,3570,0
|
|
20231127,200700,103631175,3570,3570,3570,3570,0
|
|
20231127,200600,103631175,3570,3570,3570,3570,0
|
|
20231127,200500,103631175,3570,3570,3570,3570,0
|
|
20231127,200400,103631175,3570,3570,3570,3570,0
|
|
20231127,200300,103631175,3570,3570,3570,3570,0
|
|
20231127,200200,103631175,3570,3570,3570,3570,0
|
|
20231127,200100,103631175,3570,3570,3570,3570,0
|
|
20231127,200000,103631175,3570,3570,3570,3570,0
|
|
20231127,195900,103631175,3570,3570,3570,3570,0
|
|
20231127,195800,103631175,3570,3570,3570,3570,0
|
|
20231127,195700,103631175,3570,3570,3570,3570,0
|
|
20231127,195600,103631175,3570,3570,3570,3570,0
|
|
20231127,195500,103631175,3570,3570,3570,3570,0
|
|
20231127,195400,103631175,3570,3570,3570,3570,0
|
|
20231127,195300,103631175,3570,3570,3570,3570,0
|
|
20231127,195200,103631175,3570,3570,3570,3570,0
|
|
20231127,195100,103631175,3570,3570,3570,3570,0
|
|
20231127,195000,103631175,3570,3570,3570,3570,0
|
|
20231127,194900,103631175,3570,3570,3570,3570,0
|
|
20231127,194800,103631175,3570,3570,3570,3570,0
|
|
20231127,194700,103631175,3570,3570,3570,3570,551
|
|
20231127,194600,103631175,3570,3570,3570,3570,0
|
|
20231127,194500,103631175,3570,3570,3570,3570,0
|
|
20231127,194400,103631175,3570,3570,3570,3570,0
|
|
20231127,194300,103631175,3570,3570,3570,3570,0
|
|
20231127,194200,103631175,3570,3570,3570,3570,0
|
|
20231127,194100,103631175,3570,3570,3570,3570,0
|
|
20231127,194000,103631175,3570,3570,3570,3570,0
|
|
20231127,193900,103631175,3570,3570,3570,3570,0
|
|
20231127,193800,103631175,3570,3570,3570,3570,0
|
|
20231127,193700,103631175,3570,3570,3570,3570,0
|
|
20231127,193600,103631175,3570,3570,3570,3570,0
|
|
20231127,193500,103631175,3570,3570,3570,3570,0
|
|
20231127,193400,103631175,3570,3570,3570,3570,0
|
|
20231127,193300,103631175,3570,3570,3570,3570,0
|
|
20231127,193200,103631175,3570,3570,3570,3570,0
|
|
20231127,193100,103631175,3570,3570,3570,3570,0
|
|
20231127,193000,103631175,3570,3570,3570,3570,0
|
|
20231127,192900,103631175,3570,3570,3570,3570,0
|
|
20231127,192800,103631175,3570,3570,3570,3570,0
|
|
20231127,192700,103631175,3570,3570,3570,3570,0
|
|
20231127,192600,103631175,3570,3570,3570,3570,0
|
|
20231127,192500,103631175,3570,3570,3570,3570,0
|
|
20231127,192400,103631175,3570,3570,3570,3570,0
|
|
20231127,192300,103631175,3570,3570,3570,3570,0
|
|
20231127,192200,103631175,3570,3570,3570,3570,0
|
|
20231127,192100,103631175,3570,3570,3570,3570,0
|
|
20231127,192000,103631175,3570,3570,3570,3570,0
|
|
20231127,191900,103631175,3570,3570,3570,3570,0
|
|
20231127,191800,103631175,3570,3570,3570,3570,0
|
|
20231127,191700,103631175,3570,3570,3570,3570,551
|
|
20231127,191600,103631175,3570,3570,3570,3570,0
|
|
20231127,191500,103631175,3570,3570,3570,3570,0
|
|
20231127,191400,103631175,3570,3570,3570,3570,0
|
|
20231127,191300,103631175,3570,3570,3570,3570,0
|
|
20231127,191200,103631175,3570,3570,3570,3570,0
|
|
20231127,191100,103631175,3570,3570,3570,3570,0
|
|
20231127,191000,103631175,3570,3570,3570,3570,0
|
|
20231127,190900,103631175,3570,3570,3570,3570,0
|
|
20231127,190800,103631175,3570,3570,3570,3570,0
|
|
20231127,190700,103631175,3570,3570,3570,3570,0
|
|
20231127,190600,103631175,3570,3570,3570,3570,0
|
|
20231127,190500,103631175,3570,3570,3570,3570,0
|
|
20231127,190400,103631175,3570,3570,3570,3570,0
|
|
20231127,190300,103631175,3570,3570,3570,3570,0
|
|
20231127,190200,103631175,3570,3570,3570,3570,0
|
|
20231127,190100,103631175,3570,3570,3570,3570,0
|
|
20231127,190000,103631175,3570,3570,3570,3570,0
|
|
20231127,185900,103631175,3570,3570,3570,3570,0
|
|
20231127,185800,103631175,3570,3570,3570,3570,0
|
|
20231127,185700,103631175,3570,3570,3570,3570,0
|
|
20231127,185600,103631175,3570,3570,3570,3570,0
|
|
20231127,185500,103631175,3570,3570,3570,3570,0
|
|
20231127,185400,103631175,3570,3570,3570,3570,0
|
|
20231127,185300,103631175,3570,3570,3570,3570,0
|
|
20231127,185200,103631175,3570,3570,3570,3570,0
|
|
20231127,185100,103631175,3570,3570,3570,3570,0
|
|
20231127,185000,103631175,3570,3570,3570,3570,0
|
|
20231127,184900,103631175,3570,3570,3570,3570,0
|
|
20231127,184800,103631175,3570,3570,3570,3570,0
|
|
20231127,184700,103631175,3570,3570,3570,3570,551
|
|
20231127,184600,103631175,3570,3570,3570,3570,0
|
|
20231127,184500,103631175,3570,3570,3570,3570,0
|
|
20231127,184400,103631175,3570,3570,3570,3570,0
|
|
20231127,184300,103631175,3570,3570,3570,3570,0
|
|
20231127,184200,103631175,3570,3570,3570,3570,0
|
|
20231127,184100,103631175,3570,3570,3570,3570,0
|
|
20231127,184000,103631175,3570,3570,3570,3570,0
|
|
20231127,183900,103631175,3570,3570,3570,3570,0
|
|
20231127,183800,103631175,3570,3570,3570,3570,0
|
|
20231127,183700,103631175,3570,3570,3570,3570,0
|
|
20231127,183600,103631175,3570,3570,3570,3570,0
|
|
20231127,183500,103631175,3570,3570,3570,3570,0
|
|
20231127,183400,103631175,3570,3570,3570,3570,0
|
|
20231127,183300,103631175,3570,3570,3570,3570,0
|
|
20231127,183200,103631175,3570,3570,3570,3570,0
|
|
20231127,183100,103631175,3570,3570,3570,3570,0
|
|
20231127,183000,103631175,3570,3570,3570,3570,0
|
|
20231127,182900,103631175,3570,3570,3570,3570,0
|
|
20231127,182800,103631175,3570,3570,3570,3570,0
|
|
20231127,182700,103631175,3570,3570,3570,3570,0
|
|
20231127,182600,103631175,3570,3570,3570,3570,0
|
|
20231127,182500,103631175,3570,3570,3570,3570,0
|
|
20231127,182400,103631175,3570,3570,3570,3570,0
|
|
20231127,182300,103631175,3570,3570,3570,3570,0
|
|
20231127,182200,103631175,3570,3570,3570,3570,0
|
|
20231127,182100,103631175,3570,3570,3570,3570,0
|
|
20231127,182000,103631175,3570,3570,3570,3570,0
|
|
20231127,181900,103631175,3570,3570,3570,3570,0
|
|
20231127,181800,103631175,3570,3570,3570,3570,0
|
|
20231127,181700,103631175,3570,3570,3570,3570,551
|
|
20231127,181600,103631175,3570,3570,3570,3570,0
|
|
20231127,181500,103631175,3570,3570,3570,3570,0
|
|
20231127,181400,103631175,3570,3570,3570,3570,0
|
|
20231127,181300,103631175,3570,3570,3570,3570,0
|
|
20231127,181200,103631175,3570,3570,3570,3570,0
|
|
20231127,181100,103631175,3570,3570,3570,3570,0
|
|
20231127,181000,103631175,3570,3570,3570,3570,0
|
|
20231127,180900,103631175,3570,3570,3570,3570,0
|
|
20231127,180800,103631175,3570,3570,3570,3570,0
|
|
20231127,180700,103631175,3570,3570,3570,3570,0
|
|
20231127,180600,103631175,3570,3570,3570,3570,0
|
|
20231127,180500,103631175,3570,3570,3570,3570,0
|
|
20231127,180400,103631175,3570,3570,3570,3570,0
|
|
20231127,180300,103631175,3570,3570,3570,3570,0
|
|
20231127,180200,103631175,3570,3570,3570,3570,0
|
|
20231127,180100,103631175,3570,3570,3570,3570,0
|
|
20231127,180000,103631175,3570,3570,3570,3570,0
|
|
20231127,175900,103631175,3570,3570,3570,3570,0
|
|
20231127,175800,103631175,3570,3570,3570,3570,0
|
|
20231127,175700,103631175,3570,3570,3570,3570,0
|
|
20231127,175600,103631175,3570,3570,3570,3570,0
|
|
20231127,175500,103631175,3570,3570,3570,3570,0
|
|
20231127,175400,103631175,3570,3570,3570,3570,0
|
|
20231127,175300,103631175,3570,3570,3570,3570,0
|
|
20231127,175200,103631175,3570,3570,3570,3570,0
|
|
20231127,175100,103631175,3570,3570,3570,3570,0
|
|
20231127,175000,103631175,3570,3570,3570,3570,0
|
|
20231127,174900,103631175,3570,3570,3570,3570,0
|
|
20231127,174800,103631175,3570,3570,3570,3570,0
|
|
20231127,174700,103631175,3570,3570,3570,3570,551
|
|
20231127,174600,103631175,3570,3570,3570,3570,0
|
|
20231127,174500,103631175,3570,3570,3570,3570,0
|
|
20231127,174400,103631175,3570,3570,3570,3570,0
|
|
20231127,174300,103631175,3570,3570,3570,3570,0
|
|
20231127,174200,103631175,3570,3570,3570,3570,0
|
|
20231127,174100,103631175,3570,3570,3570,3570,0
|
|
20231127,174000,103631175,3570,3570,3570,3570,0
|
|
20231127,173900,103631175,3570,3570,3570,3570,0
|
|
20231127,173800,103631175,3570,3570,3570,3570,0
|
|
20231127,173700,103631175,3570,3570,3570,3570,0
|
|
20231127,173600,103631175,3570,3570,3570,3570,0
|
|
20231127,173500,103631175,3570,3570,3570,3570,0
|
|
20231127,173400,103631175,3570,3570,3570,3570,0
|
|
20231127,173300,103631175,3570,3570,3570,3570,0
|
|
20231127,173200,103631175,3570,3570,3570,3570,0
|
|
20231127,173100,103631175,3570,3570,3570,3570,0
|
|
20231127,173000,103631175,3570,3570,3570,3570,0
|
|
20231127,172900,103631175,3570,3570,3570,3570,0
|
|
20231127,172800,103631175,3570,3570,3570,3570,0
|
|
20231127,172700,103631175,3570,3570,3570,3570,0
|
|
20231127,172600,103631175,3570,3570,3570,3570,0
|
|
20231127,172500,103631175,3570,3570,3570,3570,0
|
|
20231127,172400,103631175,3570,3570,3570,3570,0
|
|
20231127,172300,103631175,3570,3570,3570,3570,0
|
|
20231127,172200,103631175,3570,3570,3570,3570,0
|
|
20231127,172100,103631175,3570,3570,3570,3570,0
|
|
20231127,172000,103631175,3570,3570,3570,3570,0
|
|
20231127,171900,103631175,3570,3570,3570,3570,0
|
|
20231127,171800,103631175,3570,3570,3570,3570,0
|
|
20231127,171700,103631175,3570,3570,3570,3570,551
|
|
20231127,171600,103631175,3570,3570,3570,3570,0
|
|
20231127,171500,103631175,3570,3570,3570,3570,0
|
|
20231127,171400,103631175,3570,3570,3570,3570,0
|
|
20231127,171300,103631175,3570,3570,3570,3570,0
|
|
20231127,171200,103631175,3570,3570,3570,3570,0
|
|
20231127,171100,103631175,3570,3570,3570,3570,0
|
|
20231127,171000,103631175,3570,3570,3570,3570,0
|
|
20231127,170900,103631175,3570,3570,3570,3570,0
|
|
20231127,170800,103631175,3570,3570,3570,3570,0
|
|
20231127,170700,103631175,3570,3570,3570,3570,0
|
|
20231127,170600,103631175,3570,3570,3570,3570,0
|
|
20231127,170500,103631175,3570,3570,3570,3570,0
|
|
20231127,170400,103631175,3570,3570,3570,3570,0
|
|
20231127,170300,103631175,3570,3570,3570,3570,0
|
|
20231127,170200,103631175,3570,3570,3570,3570,0
|
|
20231127,170100,103631175,3570,3570,3570,3570,0
|
|
20231127,170000,103631175,3570,3570,3570,3570,0
|
|
20231127,165900,103631175,3570,3570,3570,3570,0
|
|
20231127,165800,103631175,3570,3570,3570,3570,0
|
|
20231127,165700,103631175,3570,3570,3570,3570,0
|
|
20231127,165600,103631175,3570,3570,3570,3570,0
|
|
20231127,165500,103631175,3570,3570,3570,3570,0
|
|
20231127,165400,103631175,3570,3570,3570,3570,0
|
|
20231127,165300,103631175,3570,3570,3570,3570,0
|
|
20231127,165200,103631175,3570,3570,3570,3570,0
|
|
20231127,165100,103631175,3570,3570,3570,3570,0
|
|
20231127,165000,103631175,3570,3570,3570,3570,0
|
|
20231127,164900,103631175,3570,3570,3570,3570,0
|
|
20231127,164800,103631175,3570,3570,3570,3570,0
|
|
20231127,164700,103631175,3570,3570,3570,3570,551
|
|
20231127,164600,103631175,3570,3570,3570,3570,0
|
|
20231127,164500,103631175,3570,3570,3570,3570,0
|
|
20231127,164400,103631175,3570,3570,3570,3570,0
|
|
20231127,164300,103631175,3570,3570,3570,3570,0
|
|
20231127,164200,103631175,3570,3570,3570,3570,0
|
|
20231127,164100,103631175,3570,3570,3570,3570,0
|
|
20231127,164000,103631175,3570,3570,3570,3570,0
|
|
20231127,163900,103631175,3570,3570,3570,3570,0
|
|
20231127,163800,103631175,3570,3570,3570,3570,0
|
|
20231127,163700,103631175,3570,3570,3570,3570,0
|
|
20231127,163600,103631175,3570,3570,3570,3570,0
|
|
20231127,163500,103631175,3570,3570,3570,3570,0
|
|
20231127,163400,103631175,3570,3570,3570,3570,0
|
|
20231127,163300,103631175,3570,3570,3570,3570,0
|
|
20231127,163200,103631175,3570,3570,3570,3570,0
|
|
20231127,163100,103631175,3570,3570,3570,3570,0
|
|
20231127,163000,103631175,3570,3570,3570,3570,0
|
|
20231127,162900,103631175,3570,3570,3570,3570,0
|
|
20231127,162800,103631175,3570,3570,3570,3570,0
|
|
20231127,162700,103631175,3570,3570,3570,3570,0
|
|
20231127,162600,103631175,3570,3570,3570,3570,0
|
|
20231127,162500,103631175,3570,3570,3570,3570,0
|
|
20231127,162400,103631175,3570,3570,3570,3570,0
|
|
20231127,162300,103631175,3570,3570,3570,3570,0
|
|
20231127,162200,103631175,3570,3570,3570,3570,0
|
|
20231127,162100,103631175,3570,3570,3570,3570,0
|
|
20231127,162000,103631175,3570,3570,3570,3570,0
|
|
20231127,161900,103631175,3570,3570,3570,3570,0
|
|
20231127,161800,103631175,3570,3570,3570,3570,0
|
|
20231127,161700,103631175,3570,3570,3570,3570,551
|
|
20231127,161600,103631175,3570,3570,3570,3570,0
|
|
20231127,161500,103631175,3570,3570,3570,3570,0
|
|
20231127,161400,103631175,3570,3570,3570,3570,0
|
|
20231127,161300,103631175,3570,3570,3570,3570,0
|
|
20231127,161200,103631175,3570,3570,3570,3570,0
|
|
20231127,161100,103631175,3570,3570,3570,3570,0
|
|
20231127,161000,103631175,3570,3570,3570,3570,0
|
|
20231127,160900,103631175,3570,3570,3570,3570,0
|
|
20231127,160800,103631175,3570,3570,3570,3570,0
|
|
20231127,160700,103631175,3570,3570,3570,3570,0
|
|
20231127,160600,103631175,3570,3570,3570,3570,0
|
|
20231127,160500,103631175,3570,3570,3570,3570,0
|
|
20231127,160400,103631175,3570,3570,3570,3570,0
|
|
20231127,160300,103631175,3570,3570,3570,3570,0
|
|
20231127,160200,103631175,3570,3570,3570,3570,0
|
|
20231127,160100,103631175,3570,3570,3570,3570,0
|
|
20231127,160000,103631175,3570,3570,3570,3570,0
|
|
20231127,155900,103631175,3570,3570,3570,3570,0
|
|
20231127,155800,103631175,3570,3570,3570,3570,0
|
|
20231127,155700,103631175,3570,3570,3570,3570,0
|
|
20231127,155600,103631175,3570,3570,3570,3570,0
|
|
20231127,155500,103631175,3570,3570,3570,3570,0
|
|
20231127,155400,103631175,3570,3570,3570,3570,0
|
|
20231127,155300,103631175,3570,3570,3570,3570,0
|
|
20231127,155200,103631175,3570,3570,3570,3570,0
|
|
20231127,155100,103631175,3570,3570,3570,3570,0
|
|
20231127,155000,103631175,3570,3570,3570,3570,0
|
|
20231127,154900,103631175,3570,3570,3570,3570,0
|
|
20231127,154800,103631175,3570,3570,3570,3570,0
|
|
20231127,154700,103631175,3570,3570,3570,3570,551
|
|
20231127,154600,103631175,3570,3570,3570,3570,0
|
|
20231127,154500,103631175,3570,3570,3570,3570,0
|
|
20231127,154400,103631175,3570,3570,3570,3570,0
|
|
20231127,154300,103631175,3570,3570,3570,3570,0
|
|
20231127,154200,103631175,3570,3570,3570,3570,0
|
|
20231127,154100,103631175,3570,3570,3570,3570,0
|
|
20231127,154000,103631175,3570,3570,3570,3570,0
|
|
20231127,153900,103631175,3570,3570,3570,3570,0
|
|
20231127,153800,103631175,3570,3570,3570,3570,0
|
|
20231127,153700,103631175,3570,3570,3570,3570,0
|
|
20231127,153600,103631175,3570,3570,3570,3570,0
|
|
20231127,153500,103631175,3570,3570,3570,3570,0
|
|
20231127,153400,103631175,3570,3570,3570,3570,0
|
|
20231127,153300,103631175,3570,3570,3570,3570,0
|
|
20231127,153200,103631175,3570,3570,3570,3570,0
|
|
20231127,153100,103631175,3570,3570,3570,3570,0
|
|
20231127,153000,103631175,3570,3570,3570,3570,551
|
|
20231127,152900,101664105,3575,3575,3575,3575,0
|
|
20231127,152800,101664105,3575,3575,3575,3575,0
|
|
20231127,152700,101664105,3575,3575,3575,3575,0
|
|
20231127,152600,101664105,3575,3575,3575,3575,0
|
|
20231127,152500,101664105,3575,3575,3575,3575,0
|
|
20231127,152400,101664105,3575,3575,3575,3575,0
|
|
20231127,152300,101664105,3575,3575,3575,3575,0
|
|
20231127,152200,101664105,3575,3575,3575,3575,0
|
|
20231127,152100,101664105,3575,3575,3575,3575,0
|
|
20231127,152000,101664105,3575,3575,3575,3575,0
|
|
20231127,151900,101664105,3575,3540,3575,3520,990
|
|
20231127,151800,98140145,3535,3515,3535,3515,496
|
|
20231127,151700,96391200,3515,3510,3515,3510,188
|
|
20231127,151600,95730415,3510,3510,3510,3510,0
|
|
20231127,151500,95730415,3510,3510,3510,3510,59
|
|
20231127,151400,95523325,3510,3510,3510,3510,0
|
|
20231127,151300,95523325,3510,3510,3510,3510,0
|
|
20231127,151200,95523325,3510,3510,3510,3510,0
|
|
20231127,151100,95523325,3510,3510,3510,3510,0
|
|
20231127,151000,95523325,3510,3510,3510,3510,99
|
|
20231127,150900,95175835,3515,3515,3515,3515,0
|
|
20231127,150800,95175835,3515,3515,3515,3515,44
|
|
20231127,150700,95021175,3505,3505,3505,3505,0
|
|
20231127,150600,95021175,3505,3505,3505,3505,0
|
|
20231127,150500,95021175,3505,3505,3505,3505,0
|
|
20231127,150400,95021175,3505,3505,3505,3505,0
|
|
20231127,150300,95021175,3505,3505,3505,3505,2
|
|
20231127,150200,95014165,3505,3505,3505,3505,164
|
|
20231127,150100,94439345,3515,3515,3515,3515,0
|
|
20231127,150000,94439345,3515,3515,3515,3515,0
|
|
20231127,145900,94439345,3515,3515,3515,3515,0
|
|
20231127,145800,94439345,3515,3515,3515,3515,26
|
|
20231127,145700,94347955,3505,3505,3505,3505,294
|
|
20231127,145600,93317485,3510,3510,3510,3510,2644
|
|
20231127,145500,84037045,3510,3510,3515,3510,379
|
|
20231127,145400,82706740,3525,3525,3525,3525,0
|
|
20231127,145300,82706740,3525,3525,3525,3525,0
|
|
20231127,145200,82706740,3525,3525,3525,3525,0
|
|
20231127,145100,82706740,3525,3525,3525,3525,0
|
|
20231127,145000,82706740,3525,3525,3525,3525,0
|
|
20231127,144900,82706740,3525,3525,3525,3505,8
|
|
20231127,144800,82678660,3505,3520,3525,3505,47
|
|
20231127,144700,82513200,3505,3510,3510,3505,335
|
|
20231127,144600,81338990,3525,3525,3525,3525,0
|
|
20231127,144500,81338990,3525,3525,3525,3525,0
|
|
20231127,144400,81338990,3525,3525,3525,3525,0
|
|
20231127,144300,81338990,3525,3525,3525,3525,0
|
|
20231127,144200,81338990,3525,3525,3525,3525,0
|
|
20231127,144100,81338990,3525,3525,3525,3525,0
|
|
20231127,144000,81338990,3525,3510,3525,3510,7
|
|
20231127,143900,81314385,3505,3505,3505,3505,0
|
|
20231127,143800,81314385,3505,3510,3510,3505,125
|
|
20231127,143700,80875695,3505,3505,3505,3505,0
|
|
20231127,143600,80875695,3505,3505,3505,3505,0
|
|
20231127,143500,80875695,3505,3505,3505,3505,3
|
|
20231127,143400,80865180,3505,3505,3505,3505,0
|
|
20231127,143300,80865180,3505,3505,3505,3505,114
|
|
20231127,143200,80465610,3510,3510,3510,3510,0
|
|
20231127,143100,80465610,3510,3510,3510,3510,2
|
|
20231127,143000,80458590,3505,3505,3505,3505,3
|
|
20231127,142900,80448075,3505,3505,3505,3505,0
|
|
20231127,142800,80448075,3505,3505,3505,3505,0
|
|
20231127,142700,80448075,3505,3505,3505,3505,1
|
|
20231127,142600,80444570,3505,3505,3505,3505,0
|
|
20231127,142500,80444570,3505,3505,3505,3505,0
|
|
20231127,142400,80444570,3505,3505,3505,3505,3
|
|
20231127,142300,80434055,3505,3505,3505,3505,0
|
|
20231127,142200,80434055,3505,3505,3505,3505,0
|
|
20231127,142100,80434055,3505,3505,3505,3505,0
|
|
20231127,142000,80434055,3505,3505,3505,3505,3
|
|
20231127,141900,80423540,3505,3505,3505,3505,3
|
|
20231127,141800,80413025,3505,3505,3505,3505,0
|
|
20231127,141700,80413025,3505,3505,3505,3505,3
|
|
20231127,141600,80402510,3505,3505,3505,3505,3
|
|
20231127,141500,80391995,3505,3505,3505,3505,3
|
|
20231127,141400,80381480,3505,3505,3505,3505,0
|
|
20231127,141300,80381480,3505,3505,3505,3505,0
|
|
20231127,141200,80381480,3505,3505,3505,3505,446
|
|
20231127,141100,78818250,3505,3505,3505,3505,0
|
|
20231127,141000,78818250,3505,3505,3505,3505,3
|
|
20231127,140900,78807735,3505,3505,3505,3505,0
|
|
20231127,140800,78807735,3505,3505,3505,3505,3
|
|
20231127,140700,78797220,3505,3505,3505,3505,0
|
|
20231127,140600,78797220,3505,3505,3505,3505,3
|
|
20231127,140500,78786705,3515,3515,3515,3515,0
|
|
20231127,140400,78786705,3515,3515,3515,3515,2
|
|
20231127,140300,78779675,3505,3505,3505,3505,0
|
|
20231127,140200,78779675,3505,3505,3505,3505,0
|
|
20231127,140100,78779675,3505,3505,3505,3505,0
|
|
20231127,140000,78779675,3505,3510,3510,3505,627
|
|
20231127,135900,76579220,3510,3510,3510,3510,0
|
|
20231127,135800,76579220,3510,3510,3515,3510,229
|
|
20231127,135700,75775400,3510,3510,3510,3510,2
|
|
20231127,135600,75768380,3510,3515,3515,3510,1379
|
|
20231127,135500,70927775,3515,3515,3515,3515,2
|
|
20231127,135400,70920745,3520,3520,3520,3520,0
|
|
20231127,135300,70920745,3520,3520,3520,3520,0
|
|
20231127,135200,70920745,3520,3520,3520,3520,1
|
|
20231127,135100,70917225,3515,3515,3515,3515,2
|
|
20231127,135000,70910195,3515,3515,3515,3515,0
|
|
20231127,134900,70910195,3515,3515,3515,3515,2
|
|
20231127,134800,70903165,3515,3515,3515,3515,35
|
|
20231127,134700,70780140,3515,3515,3515,3515,0
|
|
20231127,134600,70780140,3515,3515,3515,3515,0
|
|
20231127,134500,70780140,3515,3515,3515,3515,2
|
|
20231127,134400,70773110,3515,3515,3515,3515,2
|
|
20231127,134300,70766080,3515,3515,3515,3515,2
|
|
20231127,134200,70759050,3515,3515,3515,3515,4
|
|
20231127,134100,70744990,3515,3515,3515,3515,2
|
|
20231127,134000,70737960,3515,3515,3515,3515,0
|
|
20231127,133900,70737960,3515,3515,3515,3515,2
|
|
20231127,133800,70730930,3515,3515,3515,3515,0
|
|
20231127,133700,70730930,3515,3515,3515,3515,0
|
|
20231127,133600,70730930,3515,3515,3515,3515,2
|
|
20231127,133500,70723900,3515,3515,3515,3515,0
|
|
20231127,133400,70723900,3515,3515,3515,3515,0
|
|
20231127,133300,70723900,3515,3515,3515,3515,0
|
|
20231127,133200,70723900,3515,3515,3515,3515,0
|
|
20231127,133100,70723900,3515,3515,3515,3515,0
|
|
20231127,133000,70723900,3515,3515,3515,3515,0
|
|
20231127,132900,70723900,3515,3515,3515,3515,0
|
|
20231127,132800,70723900,3515,3515,3515,3515,0
|
|
20231127,132700,70723900,3515,3510,3515,3510,26
|
|
20231127,132600,70632520,3510,3510,3510,3510,0
|
|
20231127,132500,70632520,3510,3510,3510,3510,2
|
|
20231127,132400,70625500,3510,3510,3510,3510,0
|
|
20231127,132300,70625500,3510,3510,3510,3510,0
|
|
20231127,132200,70625500,3510,3510,3510,3510,2
|
|
20231127,132100,70618480,3510,3515,3515,3510,3
|
|
20231127,132000,70607945,3510,3510,3510,3510,2
|
|
20231127,131900,70600925,3510,3510,3510,3510,2
|
|
20231127,131800,70593905,3510,3510,3510,3510,2
|
|
20231127,131700,70586885,3510,3510,3510,3510,2
|
|
20231127,131600,70579865,3520,3520,3520,3520,0
|
|
20231127,131500,70579865,3520,3520,3520,3520,0
|
|
20231127,131400,70579865,3520,3520,3520,3520,0
|
|
20231127,131300,70579865,3520,3520,3520,3520,0
|
|
20231127,131200,70579865,3520,3520,3520,3520,0
|
|
20231127,131100,70579865,3520,3520,3520,3520,0
|
|
20231127,131000,70579865,3520,3520,3520,3520,0
|
|
20231127,130900,70579865,3520,3520,3520,3520,0
|
|
20231127,130800,70579865,3520,3520,3520,3520,356
|
|
20231127,130700,69326745,3510,3510,3510,3510,0
|
|
20231127,130600,69326745,3510,3510,3510,3510,3
|
|
20231127,130500,69316215,3520,3520,3520,3520,0
|
|
20231127,130400,69316215,3520,3510,3520,3510,4
|
|
20231127,130300,69302165,3510,3510,3510,3510,0
|
|
20231127,130200,69302165,3510,3510,3510,3510,3
|
|
20231127,130100,69291635,3510,3510,3510,3510,0
|
|
20231127,130000,69291635,3510,3510,3510,3510,3
|
|
20231127,125900,69281105,3510,3510,3510,3510,3
|
|
20231127,125800,69270575,3510,3510,3510,3510,4
|
|
20231127,125700,69256535,3510,3515,3515,3510,958
|
|
20231127,125600,65889410,3515,3515,3515,3515,3
|
|
20231127,125500,65878865,3515,3515,3515,3515,3
|
|
20231127,125400,65868320,3515,3515,3515,3515,6
|
|
20231127,125300,65847230,3515,3535,3535,3515,1619
|
|
20231127,125200,60126305,3530,3525,3530,3525,39
|
|
20231127,125100,59988650,3525,3525,3525,3525,6
|
|
20231127,125000,59967500,3525,3525,3525,3525,3
|
|
20231127,124900,59956925,3525,3525,3525,3525,3
|
|
20231127,124800,59946350,3525,3525,3525,3525,0
|
|
20231127,124700,59946350,3525,3525,3525,3525,3
|
|
20231127,124600,59935775,3525,3525,3525,3525,6
|
|
20231127,124500,59914625,3525,3525,3525,3525,0
|
|
20231127,124400,59914625,3525,3525,3525,3525,0
|
|
20231127,124300,59914625,3525,3525,3525,3525,3
|
|
20231127,124200,59904050,3525,3525,3525,3525,15
|
|
20231127,124100,59851175,3525,3525,3525,3525,3
|
|
20231127,124000,59840600,3525,3525,3525,3525,0
|
|
20231127,123900,59840600,3525,3525,3525,3525,0
|
|
20231127,123800,59840600,3525,3525,3525,3525,0
|
|
20231127,123700,59840600,3525,3525,3525,3525,3
|
|
20231127,123600,59830025,3525,3525,3525,3525,0
|
|
20231127,123500,59830025,3525,3525,3525,3525,0
|
|
20231127,123400,59830025,3525,3525,3525,3525,6
|
|
20231127,123300,59808875,3525,3525,3525,3525,0
|
|
20231127,123200,59808875,3525,3525,3525,3525,0
|
|
20231127,123100,59808875,3525,3525,3525,3525,0
|
|
20231127,123000,59808875,3525,3525,3525,3525,3
|
|
20231127,122900,59798300,3525,3525,3525,3525,3
|
|
20231127,122800,59787725,3525,3525,3525,3525,0
|
|
20231127,122700,59787725,3525,3525,3525,3525,3
|
|
20231127,122600,59777150,3525,3525,3525,3525,3
|
|
20231127,122500,59766575,3525,3525,3525,3525,3
|
|
20231127,122400,59756000,3525,3525,3525,3525,3
|
|
20231127,122300,59745425,3525,3525,3525,3525,9
|
|
20231127,122200,59713700,3525,3525,3525,3525,53
|
|
20231127,122100,59526875,3525,3525,3525,3525,9
|
|
20231127,122000,59495150,3525,3525,3525,3525,0
|
|
20231127,121900,59495150,3525,3525,3525,3525,3
|
|
20231127,121800,59484575,3525,3525,3525,3525,0
|
|
20231127,121700,59484575,3525,3525,3525,3525,0
|
|
20231127,121600,59484575,3525,3525,3525,3525,0
|
|
20231127,121500,59484575,3525,3530,3530,3525,9
|
|
20231127,121400,59452820,3530,3530,3530,3530,2
|
|
20231127,121300,59445760,3525,3525,3525,3525,0
|
|
20231127,121200,59445760,3525,3525,3525,3525,3
|
|
20231127,121100,59435185,3525,3525,3525,3525,0
|
|
20231127,121000,59435185,3525,3525,3525,3525,0
|
|
20231127,120900,59435185,3525,3525,3525,3525,3
|
|
20231127,120800,59424610,3525,3525,3525,3525,0
|
|
20231127,120700,59424610,3525,3525,3525,3525,3
|
|
20231127,120600,59414035,3525,3525,3525,3525,0
|
|
20231127,120500,59414035,3525,3525,3525,3525,4
|
|
20231127,120400,59399935,3525,3525,3525,3525,3
|
|
20231127,120300,59389360,3530,3530,3530,3530,0
|
|
20231127,120200,59389360,3530,3530,3530,3530,0
|
|
20231127,120100,59389360,3530,3530,3530,3530,0
|
|
20231127,120000,59389360,3530,3530,3530,3530,0
|
|
20231127,115900,59389360,3530,3530,3530,3530,2
|
|
20231127,115800,59382300,3525,3525,3525,3525,0
|
|
20231127,115700,59382300,3525,3525,3525,3525,0
|
|
20231127,115600,59382300,3525,3525,3525,3525,0
|
|
20231127,115500,59382300,3525,3525,3525,3525,5
|
|
20231127,115400,59364675,3525,3525,3525,3525,5
|
|
20231127,115300,59347050,3525,3525,3525,3525,147
|
|
20231127,115200,58828875,3525,3525,3525,3525,0
|
|
20231127,115100,58828875,3525,3525,3525,3525,0
|
|
20231127,115000,58828875,3525,3525,3525,3525,15
|
|
20231127,114900,58776000,3515,3515,3515,3515,0
|
|
20231127,114800,58776000,3515,3515,3515,3515,554
|
|
20231127,114700,56828690,3515,3515,3515,3515,0
|
|
20231127,114600,56828690,3515,3540,3540,3515,22
|
|
20231127,114500,56750960,3550,3550,3550,3550,0
|
|
20231127,114400,56750960,3550,3550,3550,3550,0
|
|
20231127,114300,56750960,3550,3550,3550,3550,0
|
|
20231127,114200,56750960,3550,3550,3550,3550,0
|
|
20231127,114100,56750960,3550,3550,3550,3550,0
|
|
20231127,114000,56750960,3550,3550,3550,3550,0
|
|
20231127,113900,56750960,3550,3525,3550,3525,7
|
|
20231127,113800,56726245,3520,3520,3520,3520,0
|
|
20231127,113700,56726245,3520,3520,3520,3520,0
|
|
20231127,113600,56726245,3520,3520,3520,3520,36
|
|
20231127,113500,56599525,3510,3510,3510,3510,0
|
|
20231127,113400,56599525,3510,3510,3510,3510,0
|
|
20231127,113300,56599525,3510,3510,3510,3510,0
|
|
20231127,113200,56599525,3510,3510,3510,3510,0
|
|
20231127,113100,56599525,3510,3510,3510,3510,0
|
|
20231127,113000,56599525,3510,3510,3510,3510,0
|
|
20231127,112900,56599525,3510,3510,3510,3510,0
|
|
20231127,112800,56599525,3510,3510,3510,3510,0
|
|
20231127,112700,56599525,3510,3510,3520,3510,14
|
|
20231127,112600,56550375,3510,3515,3515,3510,471
|
|
20231127,112500,54894930,3515,3515,3515,3515,0
|
|
20231127,112400,54894930,3515,3515,3515,3515,156
|
|
20231127,112300,54346590,3530,3530,3530,3530,0
|
|
20231127,112200,54346590,3530,3530,3530,3530,1
|
|
20231127,112100,54343060,3515,3515,3515,3515,0
|
|
20231127,112000,54343060,3515,3515,3515,3515,0
|
|
20231127,111900,54343060,3515,3515,3515,3515,0
|
|
20231127,111800,54343060,3515,3515,3515,3515,89
|
|
20231127,111700,54030225,3515,3515,3515,3515,3
|
|
20231127,111600,54019680,3530,3530,3530,3530,0
|
|
20231127,111500,54019680,3530,3530,3530,3530,0
|
|
20231127,111400,54019680,3530,3530,3530,3530,0
|
|
20231127,111300,54019680,3530,3530,3530,3530,0
|
|
20231127,111200,54019680,3530,3515,3530,3515,4
|
|
20231127,111100,54005605,3515,3515,3515,3515,0
|
|
20231127,111000,54005605,3515,3540,3540,3515,1037
|
|
20231127,110900,50337025,3550,3550,3550,3550,0
|
|
20231127,110800,50337025,3550,3550,3550,3550,1
|
|
20231127,110700,50333475,3540,3540,3540,3540,63
|
|
20231127,110600,50110455,3540,3540,3540,3540,0
|
|
20231127,110500,50110455,3540,3540,3540,3540,0
|
|
20231127,110400,50110455,3540,3540,3540,3540,0
|
|
20231127,110300,50110455,3540,3540,3540,3540,0
|
|
20231127,110200,50110455,3540,3540,3540,3540,0
|
|
20231127,110100,50110455,3540,3540,3540,3540,0
|
|
20231127,110000,50110455,3540,3540,3540,3540,0
|
|
20231127,105900,50110455,3540,3540,3540,3540,0
|
|
20231127,105800,50110455,3540,3540,3540,3540,0
|
|
20231127,105700,50110455,3540,3540,3540,3540,0
|
|
20231127,105600,50110455,3540,3540,3540,3540,0
|
|
20231127,105500,50110455,3540,3540,3540,3540,0
|
|
20231127,105400,50110455,3540,3540,3540,3540,1
|
|
20231127,105300,50106915,3515,3515,3515,3515,0
|
|
20231127,105200,50106915,3515,3520,3520,3515,10
|
|
20231127,105100,50071735,3540,3540,3540,3540,2
|
|
20231127,105000,50064655,3515,3515,3515,3515,0
|
|
20231127,104900,50064655,3515,3515,3515,3515,40
|
|
20231127,104800,49924055,3545,3545,3545,3545,0
|
|
20231127,104700,49924055,3545,3545,3545,3545,0
|
|
20231127,104600,49924055,3545,3545,3545,3545,0
|
|
20231127,104500,49924055,3545,3545,3545,3545,1
|
|
20231127,104400,49920510,3540,3540,3540,3540,0
|
|
20231127,104300,49920510,3540,3540,3540,3540,0
|
|
20231127,104200,49920510,3540,3540,3540,3540,0
|
|
20231127,104100,49920510,3540,3540,3540,3540,0
|
|
20231127,104000,49920510,3540,3540,3540,3540,0
|
|
20231127,103900,49920510,3540,3540,3540,3540,0
|
|
20231127,103800,49920510,3540,3540,3540,3540,0
|
|
20231127,103700,49920510,3540,3540,3540,3540,0
|
|
20231127,103600,49920510,3540,3540,3540,3540,0
|
|
20231127,103500,49920510,3540,3540,3540,3540,0
|
|
20231127,103400,49920510,3540,3540,3540,3540,0
|
|
20231127,103300,49920510,3540,3545,3545,3540,233
|
|
20231127,103200,49095590,3545,3545,3545,3545,2
|
|
20231127,103100,49088500,3545,3545,3545,3545,174
|
|
20231127,103000,48471670,3555,3545,3555,3545,100
|
|
20231127,102900,48117140,3545,3545,3545,3545,0
|
|
20231127,102800,48117140,3545,3545,3545,3545,95
|
|
20231127,102700,47780365,3540,3540,3540,3540,0
|
|
20231127,102600,47780365,3540,3540,3540,3540,10
|
|
20231127,102500,47744965,3540,3540,3540,3540,10
|
|
20231127,102400,47709565,3540,3540,3540,3540,10
|
|
20231127,102300,47674165,3540,3540,3540,3540,557
|
|
20231127,102200,45702385,3520,3520,3520,3520,1
|
|
20231127,102100,45698865,3525,3525,3525,3525,0
|
|
20231127,102000,45698865,3525,3525,3525,3525,0
|
|
20231127,101900,45698865,3525,3515,3525,3515,205
|
|
20231127,101800,44977030,3515,3515,3515,3515,550
|
|
20231127,101700,43043780,3525,3525,3525,3525,0
|
|
20231127,101600,43043780,3525,3525,3525,3525,0
|
|
20231127,101500,43043780,3525,3525,3525,3525,0
|
|
20231127,101400,43043780,3525,3525,3525,3525,0
|
|
20231127,101300,43043780,3525,3525,3525,3525,0
|
|
20231127,101200,43043780,3525,3525,3525,3525,0
|
|
20231127,101100,43043780,3525,3525,3525,3525,0
|
|
20231127,101000,43043780,3525,3525,3525,3525,0
|
|
20231127,100900,43043780,3525,3525,3525,3525,0
|
|
20231127,100800,43043780,3525,3525,3525,3525,0
|
|
20231127,100700,43043780,3525,3525,3525,3525,1
|
|
20231127,100600,43040255,3515,3515,3515,3515,0
|
|
20231127,100500,43040255,3515,3510,3515,3510,84
|
|
20231127,100400,42745305,3505,3505,3505,3505,0
|
|
20231127,100300,42745305,3505,3505,3505,3505,100
|
|
20231127,100200,42394805,3505,3505,3505,3505,200
|
|
20231127,100100,41693805,3505,3505,3505,3505,322
|
|
20231127,100000,40565195,3505,3510,3510,3505,400
|
|
20231127,095900,39161810,3510,3525,3525,3510,1742
|
|
20231127,095800,33043960,3525,3540,3540,3525,1310
|
|
20231127,095700,28425860,3560,3560,3560,3560,0
|
|
20231127,095600,28425860,3560,3560,3560,3560,0
|
|
20231127,095500,28425860,3560,3560,3560,3560,0
|
|
20231127,095400,28425860,3560,3560,3560,3560,0
|
|
20231127,095300,28425860,3560,3560,3560,3560,1
|
|
20231127,095200,28422300,3530,3530,3530,3530,0
|
|
20231127,095100,28422300,3530,3560,3560,3530,1301
|
|
20231127,095000,23829095,3545,3545,3545,3545,3
|
|
20231127,094900,23818460,3565,3545,3565,3545,30
|
|
20231127,094800,23711905,3530,3530,3530,3530,0
|
|
20231127,094700,23711905,3530,3530,3530,3530,0
|
|
20231127,094600,23711905,3530,3530,3530,3530,113
|
|
20231127,094500,23313015,3545,3545,3545,3545,29
|
|
20231127,094400,23210210,3525,3525,3525,3525,0
|
|
20231127,094300,23210210,3525,3525,3525,3525,0
|
|
20231127,094200,23210210,3525,3555,3555,3525,258
|
|
20231127,094100,22297350,3550,3550,3550,3550,0
|
|
20231127,094000,22297350,3550,3530,3550,3530,452
|
|
20231127,093900,20696190,3525,3525,3525,3525,270
|
|
20231127,093800,19744440,3535,3535,3535,3535,0
|
|
20231127,093700,19744440,3535,3535,3535,3535,1
|
|
20231127,093600,19740905,3535,3535,3535,3535,0
|
|
20231127,093500,19740905,3535,3535,3535,3535,0
|
|
20231127,093400,19740905,3535,3535,3535,3535,0
|
|
20231127,093300,19740905,3535,3535,3535,3535,0
|
|
20231127,093200,19740905,3535,3535,3535,3535,0
|
|
20231127,093100,19740905,3535,3535,3535,3535,3
|
|
20231127,093000,19730300,3525,3525,3525,3525,47
|
|
20231127,092900,19564625,3505,3505,3505,3505,0
|
|
20231127,092800,19564625,3505,3505,3505,3505,340
|
|
20231127,092700,18372925,3525,3515,3535,3505,1347
|
|
20231127,092600,13643700,3535,3535,3535,3535,3
|
|
20231127,092500,13633095,3520,3520,3520,3520,2000
|
|
20231127,092400,6593095,3530,3530,3530,3530,0
|
|
20231127,092300,6593095,3530,3530,3530,3530,0
|
|
20231127,092200,6593095,3530,3530,3530,3530,453
|
|
20231127,092100,4994005,3535,3535,3535,3535,0
|
|
20231127,092000,4994005,3535,3535,3535,3535,0
|
|
20231127,091900,4994005,3535,3535,3535,3535,0
|
|
20231127,091800,4994005,3535,3535,3535,3535,0
|
|
20231127,091700,4994005,3535,3535,3535,3535,0
|
|
20231127,091600,4994005,3535,3535,3535,3535,3
|
|
20231127,091500,4983400,3530,3530,3530,3530,3
|
|
20231127,091400,4972810,3535,3530,3535,3530,97
|
|
20231127,091300,4630385,3530,3530,3530,3530,0
|
|
20231127,091200,4630385,3530,3530,3530,3530,0
|
|
20231127,091100,4630385,3530,3510,3530,3510,379
|
|
20231127,091000,3298095,3530,3510,3530,3510,7
|
|
20231127,090900,3273465,3530,3530,3535,3520,506
|
|
20231127,090800,1489525,3545,3545,3545,3545,5
|
|
20231127,090700,1471800,3545,3545,3545,3545,1
|
|
20231127,090600,1468255,3535,3535,3535,3535,6
|
|
20231127,090500,1447045,3545,3545,3545,3545,8
|
|
20231127,090400,1418685,3565,3565,3565,3565,0
|
|
20231127,090300,1418685,3565,3565,3565,3565,0
|
|
20231127,090200,1418685,3565,3565,3565,3565,1
|
|
20231127,090100,1415120,3535,3535,3535,3535,105
|
|
20231127,090000,1043945,3575,3580,3580,3575,292
|