701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,203800,167603500,3015,3015,3015,3015,3541
|
|
20231127,203700,167603500,3015,3015,3015,3015,0
|
|
20231127,203600,167603500,3015,3015,3015,3015,0
|
|
20231127,203500,167603500,3015,3015,3015,3015,0
|
|
20231127,203400,167603500,3015,3015,3015,3015,0
|
|
20231127,203300,167603500,3015,3015,3015,3015,0
|
|
20231127,203200,167603500,3015,3015,3015,3015,0
|
|
20231127,203100,167603500,3015,3015,3015,3015,0
|
|
20231127,203000,167603500,3015,3015,3015,3015,0
|
|
20231127,202900,167603500,3015,3015,3015,3015,0
|
|
20231127,202800,167603500,3015,3015,3015,3015,0
|
|
20231127,202700,167603500,3015,3015,3015,3015,0
|
|
20231127,202600,167603500,3015,3015,3015,3015,0
|
|
20231127,202500,167603500,3015,3015,3015,3015,0
|
|
20231127,202400,167603500,3015,3015,3015,3015,0
|
|
20231127,202300,167603500,3015,3015,3015,3015,0
|
|
20231127,202200,167603500,3015,3015,3015,3015,0
|
|
20231127,202100,167603500,3015,3015,3015,3015,0
|
|
20231127,202000,167603500,3015,3015,3015,3015,0
|
|
20231127,201900,167603500,3015,3015,3015,3015,0
|
|
20231127,201800,167603500,3015,3015,3015,3015,0
|
|
20231127,201700,167603500,3015,3015,3015,3015,0
|
|
20231127,201600,167603500,3015,3015,3015,3015,0
|
|
20231127,201500,167603500,3015,3015,3015,3015,0
|
|
20231127,201400,167603500,3015,3015,3015,3015,0
|
|
20231127,201300,167603500,3015,3015,3015,3015,0
|
|
20231127,201200,167603500,3015,3015,3015,3015,0
|
|
20231127,201100,167603500,3015,3015,3015,3015,0
|
|
20231127,201000,167603500,3015,3015,3015,3015,0
|
|
20231127,200900,167603500,3015,3015,3015,3015,0
|
|
20231127,200800,167603500,3015,3015,3015,3015,3541
|
|
20231127,200700,167603500,3015,3015,3015,3015,0
|
|
20231127,200600,167603500,3015,3015,3015,3015,0
|
|
20231127,200500,167603500,3015,3015,3015,3015,0
|
|
20231127,200400,167603500,3015,3015,3015,3015,0
|
|
20231127,200300,167603500,3015,3015,3015,3015,0
|
|
20231127,200200,167603500,3015,3015,3015,3015,0
|
|
20231127,200100,167603500,3015,3015,3015,3015,0
|
|
20231127,200000,167603500,3015,3015,3015,3015,0
|
|
20231127,195900,167603500,3015,3015,3015,3015,0
|
|
20231127,195800,167603500,3015,3015,3015,3015,0
|
|
20231127,195700,167603500,3015,3015,3015,3015,0
|
|
20231127,195600,167603500,3015,3015,3015,3015,0
|
|
20231127,195500,167603500,3015,3015,3015,3015,0
|
|
20231127,195400,167603500,3015,3015,3015,3015,0
|
|
20231127,195300,167603500,3015,3015,3015,3015,0
|
|
20231127,195200,167603500,3015,3015,3015,3015,0
|
|
20231127,195100,167603500,3015,3015,3015,3015,0
|
|
20231127,195000,167603500,3015,3015,3015,3015,0
|
|
20231127,194900,167603500,3015,3015,3015,3015,0
|
|
20231127,194800,167603500,3015,3015,3015,3015,0
|
|
20231127,194700,167603500,3015,3015,3015,3015,0
|
|
20231127,194600,167603500,3015,3015,3015,3015,0
|
|
20231127,194500,167603500,3015,3015,3015,3015,0
|
|
20231127,194400,167603500,3015,3015,3015,3015,0
|
|
20231127,194300,167603500,3015,3015,3015,3015,0
|
|
20231127,194200,167603500,3015,3015,3015,3015,0
|
|
20231127,194100,167603500,3015,3015,3015,3015,0
|
|
20231127,194000,167603500,3015,3015,3015,3015,0
|
|
20231127,193900,167603500,3015,3015,3015,3015,0
|
|
20231127,193800,167603500,3015,3015,3015,3015,3541
|
|
20231127,193700,167603500,3015,3015,3015,3015,0
|
|
20231127,193600,167603500,3015,3015,3015,3015,0
|
|
20231127,193500,167603500,3015,3015,3015,3015,0
|
|
20231127,193400,167603500,3015,3015,3015,3015,0
|
|
20231127,193300,167603500,3015,3015,3015,3015,0
|
|
20231127,193200,167603500,3015,3015,3015,3015,0
|
|
20231127,193100,167603500,3015,3015,3015,3015,0
|
|
20231127,193000,167603500,3015,3015,3015,3015,0
|
|
20231127,192900,167603500,3015,3015,3015,3015,0
|
|
20231127,192800,167603500,3015,3015,3015,3015,0
|
|
20231127,192700,167603500,3015,3015,3015,3015,0
|
|
20231127,192600,167603500,3015,3015,3015,3015,0
|
|
20231127,192500,167603500,3015,3015,3015,3015,0
|
|
20231127,192400,167603500,3015,3015,3015,3015,0
|
|
20231127,192300,167603500,3015,3015,3015,3015,0
|
|
20231127,192200,167603500,3015,3015,3015,3015,0
|
|
20231127,192100,167603500,3015,3015,3015,3015,0
|
|
20231127,192000,167603500,3015,3015,3015,3015,0
|
|
20231127,191900,167603500,3015,3015,3015,3015,0
|
|
20231127,191800,167603500,3015,3015,3015,3015,0
|
|
20231127,191700,167603500,3015,3015,3015,3015,0
|
|
20231127,191600,167603500,3015,3015,3015,3015,0
|
|
20231127,191500,167603500,3015,3015,3015,3015,0
|
|
20231127,191400,167603500,3015,3015,3015,3015,0
|
|
20231127,191300,167603500,3015,3015,3015,3015,0
|
|
20231127,191200,167603500,3015,3015,3015,3015,0
|
|
20231127,191100,167603500,3015,3015,3015,3015,0
|
|
20231127,191000,167603500,3015,3015,3015,3015,0
|
|
20231127,190900,167603500,3015,3015,3015,3015,0
|
|
20231127,190800,167603500,3015,3015,3015,3015,3541
|
|
20231127,190700,167603500,3015,3015,3015,3015,0
|
|
20231127,190600,167603500,3015,3015,3015,3015,0
|
|
20231127,190500,167603500,3015,3015,3015,3015,0
|
|
20231127,190400,167603500,3015,3015,3015,3015,0
|
|
20231127,190300,167603500,3015,3015,3015,3015,0
|
|
20231127,190200,167603500,3015,3015,3015,3015,0
|
|
20231127,190100,167603500,3015,3015,3015,3015,0
|
|
20231127,190000,167603500,3015,3015,3015,3015,0
|
|
20231127,185900,167603500,3015,3015,3015,3015,0
|
|
20231127,185800,167603500,3015,3015,3015,3015,0
|
|
20231127,185700,167603500,3015,3015,3015,3015,0
|
|
20231127,185600,167603500,3015,3015,3015,3015,0
|
|
20231127,185500,167603500,3015,3015,3015,3015,0
|
|
20231127,185400,167603500,3015,3015,3015,3015,0
|
|
20231127,185300,167603500,3015,3015,3015,3015,0
|
|
20231127,185200,167603500,3015,3015,3015,3015,0
|
|
20231127,185100,167603500,3015,3015,3015,3015,0
|
|
20231127,185000,167603500,3015,3015,3015,3015,0
|
|
20231127,184900,167603500,3015,3015,3015,3015,0
|
|
20231127,184800,167603500,3015,3015,3015,3015,0
|
|
20231127,184700,167603500,3015,3015,3015,3015,0
|
|
20231127,184600,167603500,3015,3015,3015,3015,0
|
|
20231127,184500,167603500,3015,3015,3015,3015,0
|
|
20231127,184400,167603500,3015,3015,3015,3015,0
|
|
20231127,184300,167603500,3015,3015,3015,3015,0
|
|
20231127,184200,167603500,3015,3015,3015,3015,0
|
|
20231127,184100,167603500,3015,3015,3015,3015,0
|
|
20231127,184000,167603500,3015,3015,3015,3015,0
|
|
20231127,183900,167603500,3015,3015,3015,3015,0
|
|
20231127,183800,167603500,3015,3015,3015,3015,3541
|
|
20231127,183700,167603500,3015,3015,3015,3015,0
|
|
20231127,183600,167603500,3015,3015,3015,3015,0
|
|
20231127,183500,167603500,3015,3015,3015,3015,0
|
|
20231127,183400,167603500,3015,3015,3015,3015,0
|
|
20231127,183300,167603500,3015,3015,3015,3015,0
|
|
20231127,183200,167603500,3015,3015,3015,3015,0
|
|
20231127,183100,167603500,3015,3015,3015,3015,0
|
|
20231127,183000,167603500,3015,3015,3015,3015,0
|
|
20231127,182900,167603500,3015,3015,3015,3015,0
|
|
20231127,182800,167603500,3015,3015,3015,3015,0
|
|
20231127,182700,167603500,3015,3015,3015,3015,0
|
|
20231127,182600,167603500,3015,3015,3015,3015,0
|
|
20231127,182500,167603500,3015,3015,3015,3015,0
|
|
20231127,182400,167603500,3015,3015,3015,3015,0
|
|
20231127,182300,167603500,3015,3015,3015,3015,0
|
|
20231127,182200,167603500,3015,3015,3015,3015,0
|
|
20231127,182100,167603500,3015,3015,3015,3015,0
|
|
20231127,182000,167603500,3015,3015,3015,3015,0
|
|
20231127,181900,167603500,3015,3015,3015,3015,0
|
|
20231127,181800,167603500,3015,3015,3015,3015,0
|
|
20231127,181700,167603500,3015,3015,3015,3015,0
|
|
20231127,181600,167603500,3015,3015,3015,3015,0
|
|
20231127,181500,167603500,3015,3015,3015,3015,0
|
|
20231127,181400,167603500,3015,3015,3015,3015,0
|
|
20231127,181300,167603500,3015,3015,3015,3015,0
|
|
20231127,181200,167603500,3015,3015,3015,3015,0
|
|
20231127,181100,167603500,3015,3015,3015,3015,0
|
|
20231127,181000,167603500,3015,3015,3015,3015,0
|
|
20231127,180900,167603500,3015,3015,3015,3015,0
|
|
20231127,180800,167603500,3015,3015,3015,3015,3541
|
|
20231127,180700,167603500,3015,3015,3015,3015,0
|
|
20231127,180600,167603500,3015,3015,3015,3015,0
|
|
20231127,180500,167603500,3015,3015,3015,3015,0
|
|
20231127,180400,167603500,3015,3015,3015,3015,0
|
|
20231127,180300,167603500,3015,3015,3015,3015,0
|
|
20231127,180200,167603500,3015,3015,3015,3015,0
|
|
20231127,180100,167603500,3015,3015,3015,3015,0
|
|
20231127,180000,167603500,3015,3015,3015,3015,0
|
|
20231127,175900,167603500,3015,3015,3015,3015,0
|
|
20231127,175800,167603500,3015,3015,3015,3015,0
|
|
20231127,175700,167603500,3015,3015,3015,3015,0
|
|
20231127,175600,167603500,3015,3015,3015,3015,0
|
|
20231127,175500,167603500,3015,3015,3015,3015,0
|
|
20231127,175400,167603500,3015,3015,3015,3015,0
|
|
20231127,175300,167603500,3015,3015,3015,3015,0
|
|
20231127,175200,167603500,3015,3015,3015,3015,0
|
|
20231127,175100,167603500,3015,3015,3015,3015,0
|
|
20231127,175000,167603500,3015,3015,3015,3015,0
|
|
20231127,174900,167603500,3015,3015,3015,3015,0
|
|
20231127,174800,167603500,3015,3015,3015,3015,0
|
|
20231127,174700,167603500,3015,3015,3015,3015,0
|
|
20231127,174600,167603500,3015,3015,3015,3015,0
|
|
20231127,174500,167603500,3015,3015,3015,3015,0
|
|
20231127,174400,167603500,3015,3015,3015,3015,0
|
|
20231127,174300,167603500,3015,3015,3015,3015,0
|
|
20231127,174200,167603500,3015,3015,3015,3015,0
|
|
20231127,174100,167603500,3015,3015,3015,3015,0
|
|
20231127,174000,167603500,3015,3015,3015,3015,0
|
|
20231127,173900,167603500,3015,3015,3015,3015,0
|
|
20231127,173800,167603500,3015,3015,3015,3015,3541
|
|
20231127,173700,167603500,3015,3015,3015,3015,0
|
|
20231127,173600,167603500,3015,3015,3015,3015,0
|
|
20231127,173500,167603500,3015,3015,3015,3015,0
|
|
20231127,173400,167603500,3015,3015,3015,3015,0
|
|
20231127,173300,167603500,3015,3015,3015,3015,0
|
|
20231127,173200,167603500,3015,3015,3015,3015,0
|
|
20231127,173100,167603500,3015,3015,3015,3015,0
|
|
20231127,173000,167603500,3015,3015,3015,3015,0
|
|
20231127,172900,167603500,3015,3015,3015,3015,0
|
|
20231127,172800,167603500,3015,3015,3015,3015,0
|
|
20231127,172700,167603500,3015,3015,3015,3015,0
|
|
20231127,172600,167603500,3015,3015,3015,3015,0
|
|
20231127,172500,167603500,3015,3015,3015,3015,0
|
|
20231127,172400,167603500,3015,3015,3015,3015,0
|
|
20231127,172300,167603500,3015,3015,3015,3015,0
|
|
20231127,172200,167603500,3015,3015,3015,3015,0
|
|
20231127,172100,167603500,3015,3015,3015,3015,0
|
|
20231127,172000,167603500,3015,3015,3015,3015,0
|
|
20231127,171900,167603500,3015,3015,3015,3015,0
|
|
20231127,171800,167603500,3015,3015,3015,3015,0
|
|
20231127,171700,167603500,3015,3015,3015,3015,0
|
|
20231127,171600,167603500,3015,3015,3015,3015,0
|
|
20231127,171500,167603500,3015,3015,3015,3015,0
|
|
20231127,171400,167603500,3015,3015,3015,3015,0
|
|
20231127,171300,167603500,3015,3015,3015,3015,0
|
|
20231127,171200,167603500,3015,3015,3015,3015,0
|
|
20231127,171100,167603500,3015,3015,3015,3015,0
|
|
20231127,171000,167603500,3015,3015,3015,3015,0
|
|
20231127,170900,167603500,3015,3015,3015,3015,0
|
|
20231127,170800,167603500,3015,3015,3015,3015,3541
|
|
20231127,170700,167603500,3015,3015,3015,3015,0
|
|
20231127,170600,167603500,3015,3015,3015,3015,0
|
|
20231127,170500,167603500,3015,3015,3015,3015,0
|
|
20231127,170400,167603500,3015,3015,3015,3015,0
|
|
20231127,170300,167603500,3015,3015,3015,3015,0
|
|
20231127,170200,167603500,3015,3015,3015,3015,0
|
|
20231127,170100,167603500,3015,3015,3015,3015,0
|
|
20231127,170000,167603500,3015,3015,3015,3015,0
|
|
20231127,165900,167603500,3015,3015,3015,3015,0
|
|
20231127,165800,167603500,3015,3015,3015,3015,0
|
|
20231127,165700,167603500,3015,3015,3015,3015,0
|
|
20231127,165600,167603500,3015,3015,3015,3015,0
|
|
20231127,165500,167603500,3015,3015,3015,3015,0
|
|
20231127,165400,167603500,3015,3015,3015,3015,0
|
|
20231127,165300,167603500,3015,3015,3015,3015,0
|
|
20231127,165200,167603500,3015,3015,3015,3015,0
|
|
20231127,165100,167603500,3015,3015,3015,3015,0
|
|
20231127,165000,167603500,3015,3015,3015,3015,0
|
|
20231127,164900,167603500,3015,3015,3015,3015,0
|
|
20231127,164800,167603500,3015,3015,3015,3015,0
|
|
20231127,164700,167603500,3015,3015,3015,3015,0
|
|
20231127,164600,167603500,3015,3015,3015,3015,0
|
|
20231127,164500,167603500,3015,3015,3015,3015,0
|
|
20231127,164400,167603500,3015,3015,3015,3015,0
|
|
20231127,164300,167603500,3015,3015,3015,3015,0
|
|
20231127,164200,167603500,3015,3015,3015,3015,0
|
|
20231127,164100,167603500,3015,3015,3015,3015,0
|
|
20231127,164000,167603500,3015,3015,3015,3015,0
|
|
20231127,163900,167603500,3015,3015,3015,3015,0
|
|
20231127,163800,167603500,3015,3015,3015,3015,3541
|
|
20231127,163700,167603500,3015,3015,3015,3015,0
|
|
20231127,163600,167603500,3015,3015,3015,3015,0
|
|
20231127,163500,167603500,3015,3015,3015,3015,0
|
|
20231127,163400,167603500,3015,3015,3015,3015,0
|
|
20231127,163300,167603500,3015,3015,3015,3015,0
|
|
20231127,163200,167603500,3015,3015,3015,3015,0
|
|
20231127,163100,167603500,3015,3015,3015,3015,0
|
|
20231127,163000,167603500,3015,3015,3015,3015,0
|
|
20231127,162900,167603500,3015,3015,3015,3015,0
|
|
20231127,162800,167603500,3015,3015,3015,3015,0
|
|
20231127,162700,167603500,3015,3015,3015,3015,0
|
|
20231127,162600,167603500,3015,3015,3015,3015,0
|
|
20231127,162500,167603500,3015,3015,3015,3015,0
|
|
20231127,162400,167603500,3015,3015,3015,3015,0
|
|
20231127,162300,167603500,3015,3015,3015,3015,0
|
|
20231127,162200,167603500,3015,3015,3015,3015,0
|
|
20231127,162100,167603500,3015,3015,3015,3015,0
|
|
20231127,162000,167603500,3015,3015,3015,3015,0
|
|
20231127,161900,167603500,3015,3015,3015,3015,0
|
|
20231127,161800,167603500,3015,3015,3015,3015,0
|
|
20231127,161700,167603500,3015,3015,3015,3015,0
|
|
20231127,161600,167603500,3015,3015,3015,3015,0
|
|
20231127,161500,167603500,3015,3015,3015,3015,0
|
|
20231127,161400,167603500,3015,3015,3015,3015,0
|
|
20231127,161300,167603500,3015,3015,3015,3015,0
|
|
20231127,161200,167603500,3015,3015,3015,3015,0
|
|
20231127,161100,167603500,3015,3015,3015,3015,0
|
|
20231127,161000,167603500,3015,3015,3015,3015,0
|
|
20231127,160900,167603500,3015,3015,3015,3015,0
|
|
20231127,160800,167603500,3015,3015,3015,3015,3541
|
|
20231127,160700,167603500,3015,3015,3015,3015,0
|
|
20231127,160600,167603500,3015,3015,3015,3015,0
|
|
20231127,160500,167603500,3015,3015,3015,3015,0
|
|
20231127,160400,167603500,3015,3015,3015,3015,0
|
|
20231127,160300,167603500,3015,3015,3015,3015,0
|
|
20231127,160200,167603500,3015,3015,3015,3015,0
|
|
20231127,160100,167603500,3015,3015,3015,3015,0
|
|
20231127,160000,167603500,3015,3015,3015,3015,0
|
|
20231127,155900,167603500,3015,3015,3015,3015,0
|
|
20231127,155800,167603500,3015,3015,3015,3015,0
|
|
20231127,155700,167603500,3015,3015,3015,3015,0
|
|
20231127,155600,167603500,3015,3015,3015,3015,0
|
|
20231127,155500,167603500,3015,3015,3015,3015,0
|
|
20231127,155400,167603500,3015,3015,3015,3015,0
|
|
20231127,155300,167603500,3015,3015,3015,3015,0
|
|
20231127,155200,167603500,3015,3015,3015,3015,0
|
|
20231127,155100,167603500,3015,3015,3015,3015,0
|
|
20231127,155000,167603500,3015,3015,3015,3015,0
|
|
20231127,154900,167603500,3015,3015,3015,3015,0
|
|
20231127,154800,167603500,3015,3015,3015,3015,0
|
|
20231127,154700,167603500,3015,3015,3015,3015,0
|
|
20231127,154600,167603500,3015,3015,3015,3015,0
|
|
20231127,154500,167603500,3015,3015,3015,3015,0
|
|
20231127,154400,167603500,3015,3015,3015,3015,0
|
|
20231127,154300,167603500,3015,3015,3015,3015,0
|
|
20231127,154200,167603500,3015,3015,3015,3015,0
|
|
20231127,154100,167603500,3015,3015,3015,3015,0
|
|
20231127,154000,167603500,3015,3015,3015,3015,0
|
|
20231127,153900,167603500,3015,3015,3015,3015,0
|
|
20231127,153800,167603500,3015,3015,3015,3015,3541
|
|
20231127,153700,167603500,3015,3015,3015,3015,0
|
|
20231127,153600,167603500,3015,3015,3015,3015,0
|
|
20231127,153500,167603500,3015,3015,3015,3015,0
|
|
20231127,153400,167603500,3015,3015,3015,3015,0
|
|
20231127,153300,167603500,3015,3015,3015,3015,0
|
|
20231127,153200,167603500,3015,3015,3015,3015,0
|
|
20231127,153100,167603500,3015,3015,3015,3015,0
|
|
20231127,153000,167603500,3015,3015,3015,3015,3541
|
|
20231127,152900,156927385,3030,3030,3030,3030,0
|
|
20231127,152800,156927385,3030,3030,3030,3030,0
|
|
20231127,152700,156927385,3030,3030,3030,3030,0
|
|
20231127,152600,156927385,3030,3030,3030,3030,0
|
|
20231127,152500,156927385,3030,3030,3030,3030,0
|
|
20231127,152400,156927385,3030,3030,3030,3030,0
|
|
20231127,152300,156927385,3030,3030,3030,3030,0
|
|
20231127,152200,156927385,3030,3030,3030,3030,0
|
|
20231127,152100,156927385,3030,3030,3030,3030,0
|
|
20231127,152000,156927385,3030,3030,3030,3030,0
|
|
20231127,151900,156927385,3030,3030,3030,3030,46
|
|
20231127,151800,156788005,3030,3030,3030,3030,0
|
|
20231127,151700,156788005,3030,3030,3030,3030,0
|
|
20231127,151600,156788005,3030,3030,3030,3030,0
|
|
20231127,151500,156788005,3030,3030,3030,3030,0
|
|
20231127,151400,156788005,3030,3030,3030,3030,4
|
|
20231127,151300,156775885,3030,3030,3030,3030,74
|
|
20231127,151200,156551665,3030,3030,3030,3030,50
|
|
20231127,151100,156400165,3030,3030,3030,3030,0
|
|
20231127,151000,156400165,3030,3030,3030,3030,25
|
|
20231127,150900,156324415,3030,3030,3030,3030,0
|
|
20231127,150800,156324415,3030,3030,3030,3030,0
|
|
20231127,150700,156324415,3030,3030,3030,3030,0
|
|
20231127,150600,156324415,3030,3030,3030,3030,23
|
|
20231127,150500,156254725,3045,3045,3045,3045,0
|
|
20231127,150400,156254725,3045,3045,3045,3045,0
|
|
20231127,150300,156254725,3045,3045,3045,3045,0
|
|
20231127,150200,156254725,3045,3045,3045,3045,0
|
|
20231127,150100,156254725,3045,3045,3045,3045,0
|
|
20231127,150000,156254725,3045,3045,3045,3045,0
|
|
20231127,145900,156254725,3045,3045,3045,3045,0
|
|
20231127,145800,156254725,3045,3030,3045,3030,15
|
|
20231127,145700,156209065,3030,3030,3030,3030,0
|
|
20231127,145600,156209065,3030,3025,3030,3025,2550
|
|
20231127,145500,148495065,3030,3030,3030,3030,60
|
|
20231127,145400,148313265,3030,3030,3030,3030,52
|
|
20231127,145300,148155705,3030,3030,3030,3030,0
|
|
20231127,145200,148155705,3030,3030,3030,3030,0
|
|
20231127,145100,148155705,3030,3030,3030,3030,0
|
|
20231127,145000,148155705,3030,3030,3030,3025,2125
|
|
20231127,144900,141721080,3045,3045,3045,3045,0
|
|
20231127,144800,141721080,3045,3045,3045,3045,0
|
|
20231127,144700,141721080,3045,3030,3045,3030,36
|
|
20231127,144600,141611985,3030,3030,3030,3030,1
|
|
20231127,144500,141608955,3025,3025,3025,3025,0
|
|
20231127,144400,141608955,3025,3025,3025,3025,0
|
|
20231127,144300,141608955,3025,3025,3025,3025,23
|
|
20231127,144200,141539380,3025,3025,3025,3025,0
|
|
20231127,144100,141539380,3025,3025,3025,3025,0
|
|
20231127,144000,141539380,3025,3025,3025,3025,450
|
|
20231127,143900,140178130,3030,3030,3030,3030,0
|
|
20231127,143800,140178130,3030,3030,3030,3030,33
|
|
20231127,143700,140078140,3025,3035,3035,3025,2411
|
|
20231127,143600,132779035,3035,3035,3035,3035,36
|
|
20231127,143500,132669775,3040,3040,3040,3040,0
|
|
20231127,143400,132669775,3040,3040,3040,3040,0
|
|
20231127,143300,132669775,3040,3040,3040,3040,0
|
|
20231127,143200,132669775,3040,3040,3040,3040,0
|
|
20231127,143100,132669775,3040,3040,3040,3040,1
|
|
20231127,143000,132666735,3035,3035,3035,3035,0
|
|
20231127,142900,132666735,3035,3035,3035,3035,31
|
|
20231127,142800,132572650,3050,3050,3050,3050,0
|
|
20231127,142700,132572650,3050,3050,3050,3050,0
|
|
20231127,142600,132572650,3050,3050,3050,3050,0
|
|
20231127,142500,132572650,3050,3050,3050,3050,0
|
|
20231127,142400,132572650,3050,3050,3050,3050,0
|
|
20231127,142300,132572650,3050,3050,3050,3050,0
|
|
20231127,142200,132572650,3050,3050,3050,3050,0
|
|
20231127,142100,132572650,3050,3050,3050,3050,0
|
|
20231127,142000,132572650,3050,3050,3050,3050,0
|
|
20231127,141900,132572650,3050,3050,3050,3050,0
|
|
20231127,141800,132572650,3050,3050,3050,3050,0
|
|
20231127,141700,132572650,3050,3050,3050,3050,0
|
|
20231127,141600,132572650,3050,3050,3050,3050,5
|
|
20231127,141500,132557400,3050,3050,3050,3050,0
|
|
20231127,141400,132557400,3050,3050,3050,3050,0
|
|
20231127,141300,132557400,3050,3050,3050,3050,0
|
|
20231127,141200,132557400,3050,3040,3050,3040,500
|
|
20231127,141100,131032950,3040,3040,3040,3040,0
|
|
20231127,141000,131032950,3040,3040,3040,3040,0
|
|
20231127,140900,131032950,3040,3040,3040,3040,0
|
|
20231127,140800,131032950,3040,3040,3040,3040,0
|
|
20231127,140700,131032950,3040,3040,3040,3040,120
|
|
20231127,140600,130668150,3040,3040,3040,3040,0
|
|
20231127,140500,130668150,3040,3040,3040,3040,0
|
|
20231127,140400,130668150,3040,3040,3040,3040,1983
|
|
20231127,140300,124639830,3040,3040,3040,3040,0
|
|
20231127,140200,124639830,3040,3040,3040,3040,1
|
|
20231127,140100,124636790,3035,3035,3035,3035,153
|
|
20231127,140000,124172435,3040,3040,3040,3040,0
|
|
20231127,135900,124172435,3040,3040,3040,3040,0
|
|
20231127,135800,124172435,3040,3040,3040,3040,1
|
|
20231127,135700,124169395,3035,3035,3035,3035,299
|
|
20231127,135600,123261930,3040,3040,3040,3040,0
|
|
20231127,135500,123261930,3040,3040,3040,3040,1
|
|
20231127,135400,123258890,3045,3045,3045,3045,0
|
|
20231127,135300,123258890,3045,3045,3045,3045,0
|
|
20231127,135200,123258890,3045,3045,3045,3045,1
|
|
20231127,135100,123255845,3045,3045,3045,3045,0
|
|
20231127,135000,123255845,3045,3045,3045,3045,700
|
|
20231127,134900,121124345,3035,3035,3035,3035,0
|
|
20231127,134800,121124345,3035,3035,3035,3035,74
|
|
20231127,134700,120899755,3050,3050,3050,3050,0
|
|
20231127,134600,120899755,3050,3050,3050,3050,0
|
|
20231127,134500,120899755,3050,3050,3050,3050,0
|
|
20231127,134400,120899755,3050,3050,3050,3050,0
|
|
20231127,134300,120899755,3050,3050,3050,3050,0
|
|
20231127,134200,120899755,3050,3050,3050,3050,0
|
|
20231127,134100,120899755,3050,3050,3050,3050,0
|
|
20231127,134000,120899755,3050,3050,3050,3050,327
|
|
20231127,133900,119902405,3050,3050,3050,3050,0
|
|
20231127,133800,119902405,3050,3050,3050,3050,0
|
|
20231127,133700,119902405,3050,3050,3050,3050,0
|
|
20231127,133600,119902405,3050,3050,3050,3050,0
|
|
20231127,133500,119902405,3050,3050,3050,3050,0
|
|
20231127,133400,119902405,3050,3050,3050,3050,0
|
|
20231127,133300,119902405,3050,3050,3050,3050,0
|
|
20231127,133200,119902405,3050,3050,3050,3050,0
|
|
20231127,133100,119902405,3050,3050,3050,3050,0
|
|
20231127,133000,119902405,3050,3050,3050,3050,0
|
|
20231127,132900,119902405,3050,3050,3050,3050,0
|
|
20231127,132800,119902405,3050,3050,3050,3050,0
|
|
20231127,132700,119902405,3050,3050,3050,3050,0
|
|
20231127,132600,119902405,3050,3050,3050,3050,0
|
|
20231127,132500,119902405,3050,3050,3050,3050,0
|
|
20231127,132400,119902405,3050,3050,3050,3050,0
|
|
20231127,132300,119902405,3050,3050,3050,3050,0
|
|
20231127,132200,119902405,3050,3050,3050,3050,0
|
|
20231127,132100,119902405,3050,3050,3050,3050,1
|
|
20231127,132000,119899355,3045,3045,3045,3045,0
|
|
20231127,131900,119899355,3045,3045,3045,3045,1
|
|
20231127,131800,119896310,3030,3030,3030,3030,2268
|
|
20231127,131700,113024270,3030,3030,3030,3030,2472
|
|
20231127,131600,105534110,3030,3030,3040,3030,5998
|
|
20231127,131500,87355565,3030,3045,3045,3030,5660
|
|
20231127,131400,70179635,3065,3065,3065,3065,0
|
|
20231127,131300,70179635,3065,3065,3065,3065,0
|
|
20231127,131200,70179635,3065,3065,3065,3065,0
|
|
20231127,131100,70179635,3065,3065,3065,3065,0
|
|
20231127,131000,70179635,3065,3065,3065,3065,0
|
|
20231127,130900,70179635,3065,3065,3065,3065,0
|
|
20231127,130800,70179635,3065,3050,3065,3045,31
|
|
20231127,130700,70085190,3050,3050,3050,3050,0
|
|
20231127,130600,70085190,3050,3050,3050,3050,0
|
|
20231127,130500,70085190,3050,3050,3050,3050,0
|
|
20231127,130400,70085190,3050,3060,3060,3050,87
|
|
20231127,130300,69818990,3050,3050,3050,3050,450
|
|
20231127,130200,68446490,3055,3055,3055,3055,0
|
|
20231127,130100,68446490,3055,3055,3055,3055,0
|
|
20231127,130000,68446490,3055,3055,3055,3055,0
|
|
20231127,125900,68446490,3055,3055,3055,3055,0
|
|
20231127,125800,68446490,3055,3055,3055,3055,0
|
|
20231127,125700,68446490,3055,3055,3055,3055,0
|
|
20231127,125600,68446490,3055,3055,3055,3055,0
|
|
20231127,125500,68446490,3055,3055,3055,3055,0
|
|
20231127,125400,68446490,3055,3055,3055,3055,0
|
|
20231127,125300,68446490,3055,3055,3055,3055,0
|
|
20231127,125200,68446490,3055,3055,3055,3055,0
|
|
20231127,125100,68446490,3055,3055,3055,3055,0
|
|
20231127,125000,68446490,3055,3055,3055,3055,0
|
|
20231127,124900,68446490,3055,3055,3055,3055,0
|
|
20231127,124800,68446490,3055,3055,3055,3055,0
|
|
20231127,124700,68446490,3055,3055,3055,3055,0
|
|
20231127,124600,68446490,3055,3055,3055,3055,2
|
|
20231127,124500,68440380,3050,3050,3050,3050,70
|
|
20231127,124400,68226880,3055,3055,3055,3055,0
|
|
20231127,124300,68226880,3055,3055,3055,3055,0
|
|
20231127,124200,68226880,3055,3055,3055,3055,7
|
|
20231127,124100,68205495,3055,3055,3055,3055,0
|
|
20231127,124000,68205495,3055,3055,3055,3055,0
|
|
20231127,123900,68205495,3055,3055,3055,3055,0
|
|
20231127,123800,68205495,3055,3055,3055,3055,0
|
|
20231127,123700,68205495,3055,3055,3055,3055,0
|
|
20231127,123600,68205495,3055,3055,3055,3055,0
|
|
20231127,123500,68205495,3055,3055,3055,3055,0
|
|
20231127,123400,68205495,3055,3055,3055,3055,0
|
|
20231127,123300,68205495,3055,3055,3055,3055,0
|
|
20231127,123200,68205495,3055,3055,3055,3055,0
|
|
20231127,123100,68205495,3055,3055,3055,3055,0
|
|
20231127,123000,68205495,3055,3055,3055,3055,0
|
|
20231127,122900,68205495,3055,3055,3055,3055,0
|
|
20231127,122800,68205495,3055,3055,3055,3055,0
|
|
20231127,122700,68205495,3055,3055,3055,3055,0
|
|
20231127,122600,68205495,3055,3055,3055,3055,1
|
|
20231127,122500,68202440,3055,3055,3055,3055,0
|
|
20231127,122400,68202440,3055,3055,3055,3055,3
|
|
20231127,122300,68193275,3065,3065,3065,3065,0
|
|
20231127,122200,68193275,3065,3065,3065,3065,0
|
|
20231127,122100,68193275,3065,3065,3065,3065,0
|
|
20231127,122000,68193275,3065,3065,3065,3065,0
|
|
20231127,121900,68193275,3065,3055,3065,3055,501
|
|
20231127,121800,66662710,3060,3060,3060,3060,0
|
|
20231127,121700,66662710,3060,3060,3060,3060,0
|
|
20231127,121600,66662710,3060,3060,3060,3060,0
|
|
20231127,121500,66662710,3060,3060,3060,3060,299
|
|
20231127,121400,65747770,3065,3065,3065,3065,0
|
|
20231127,121300,65747770,3065,3065,3065,3065,0
|
|
20231127,121200,65747770,3065,3065,3065,3065,0
|
|
20231127,121100,65747770,3065,3065,3065,3065,0
|
|
20231127,121000,65747770,3065,3065,3065,3065,0
|
|
20231127,120900,65747770,3065,3065,3065,3065,302
|
|
20231127,120800,64822140,3070,3070,3070,3070,0
|
|
20231127,120700,64822140,3070,3070,3070,3070,500
|
|
20231127,120600,63287140,3070,3070,3070,3070,700
|
|
20231127,120500,61138140,3070,3070,3070,3070,0
|
|
20231127,120400,61138140,3070,3070,3070,3070,0
|
|
20231127,120300,61138140,3070,3070,3070,3070,0
|
|
20231127,120200,61138140,3070,3070,3070,3070,0
|
|
20231127,120100,61138140,3070,3070,3070,3070,0
|
|
20231127,120000,61138140,3070,3070,3070,3070,0
|
|
20231127,115900,61138140,3070,3070,3070,3070,3
|
|
20231127,115800,61128930,3060,3060,3060,3060,0
|
|
20231127,115700,61128930,3060,3060,3060,3060,160
|
|
20231127,115600,60639330,3060,3060,3060,3060,0
|
|
20231127,115500,60639330,3060,3060,3060,3060,0
|
|
20231127,115400,60639330,3060,3060,3060,3060,0
|
|
20231127,115300,60639330,3060,3060,3060,3060,2
|
|
20231127,115200,60633210,3060,3060,3060,3060,0
|
|
20231127,115100,60633210,3060,3060,3060,3060,0
|
|
20231127,115000,60633210,3060,3060,3060,3060,0
|
|
20231127,114900,60633210,3060,3060,3060,3060,0
|
|
20231127,114800,60633210,3060,3060,3060,3060,10
|
|
20231127,114700,60602610,3050,3050,3050,3050,0
|
|
20231127,114600,60602610,3050,3050,3050,3050,0
|
|
20231127,114500,60602610,3050,3050,3050,3050,0
|
|
20231127,114400,60602610,3050,3050,3050,3050,100
|
|
20231127,114300,60297610,3050,3050,3050,3050,0
|
|
20231127,114200,60297610,3050,3050,3050,3050,0
|
|
20231127,114100,60297610,3050,3050,3050,3050,0
|
|
20231127,114000,60297610,3050,3050,3050,3050,26
|
|
20231127,113900,60218310,3070,3070,3070,3070,0
|
|
20231127,113800,60218310,3070,3070,3070,3070,120
|
|
20231127,113700,59849910,3050,3050,3050,3050,0
|
|
20231127,113600,59849910,3050,3050,3050,3050,0
|
|
20231127,113500,59849910,3050,3050,3050,3050,0
|
|
20231127,113400,59849910,3050,3050,3050,3050,141
|
|
20231127,113300,59419860,3050,3050,3050,3050,0
|
|
20231127,113200,59419860,3050,3050,3050,3050,0
|
|
20231127,113100,59419860,3050,3050,3050,3050,0
|
|
20231127,113000,59419860,3050,3050,3050,3050,0
|
|
20231127,112900,59419860,3050,3050,3050,3050,0
|
|
20231127,112800,59419860,3050,3050,3050,3050,0
|
|
20231127,112700,59419860,3050,3050,3050,3050,0
|
|
20231127,112600,59419860,3050,3050,3050,3050,300
|
|
20231127,112500,58504860,3050,3050,3050,3050,0
|
|
20231127,112400,58504860,3050,3050,3050,3050,0
|
|
20231127,112300,58504860,3050,3050,3050,3050,0
|
|
20231127,112200,58504860,3050,3050,3050,3050,0
|
|
20231127,112100,58504860,3050,3050,3050,3050,80
|
|
20231127,112000,58260860,3050,3050,3050,3050,0
|
|
20231127,111900,58260860,3050,3050,3050,3050,0
|
|
20231127,111800,58260860,3050,3050,3050,3050,0
|
|
20231127,111700,58260860,3050,3050,3050,3050,0
|
|
20231127,111600,58260860,3050,3050,3050,3050,0
|
|
20231127,111500,58260860,3050,3050,3050,3050,0
|
|
20231127,111400,58260860,3050,3050,3050,3050,100
|
|
20231127,111300,57955860,3050,3050,3050,3050,0
|
|
20231127,111200,57955860,3050,3050,3050,3050,1000
|
|
20231127,111100,54905860,3050,3055,3055,3050,4100
|
|
20231127,111000,42397610,3055,3055,3055,3055,20
|
|
20231127,110900,42336510,3055,3055,3055,3055,10
|
|
20231127,110800,42305960,3055,3055,3055,3055,18
|
|
20231127,110700,42250970,3055,3055,3055,3055,30
|
|
20231127,110600,42159320,3055,3055,3055,3055,0
|
|
20231127,110500,42159320,3055,3055,3055,3055,30
|
|
20231127,110400,42067670,3055,3055,3055,3055,69
|
|
20231127,110300,41856875,3055,3055,3055,3055,50
|
|
20231127,110200,41704125,3055,3055,3055,3055,0
|
|
20231127,110100,41704125,3055,3055,3055,3055,0
|
|
20231127,110000,41704125,3055,3055,3055,3055,20
|
|
20231127,105900,41643025,3055,3055,3055,3055,310
|
|
20231127,105800,40695975,3055,3055,3055,3055,0
|
|
20231127,105700,40695975,3055,3055,3055,3055,0
|
|
20231127,105600,40695975,3055,3055,3055,3055,0
|
|
20231127,105500,40695975,3055,3060,3060,3055,99
|
|
20231127,105400,40393145,3065,3065,3065,3065,0
|
|
20231127,105300,40393145,3065,3065,3065,3065,0
|
|
20231127,105200,40393145,3065,3065,3065,3065,0
|
|
20231127,105100,40393145,3065,3065,3065,3065,0
|
|
20231127,105000,40393145,3065,3065,3065,3065,0
|
|
20231127,104900,40393145,3065,3065,3065,3065,0
|
|
20231127,104800,40393145,3065,3065,3065,3065,0
|
|
20231127,104700,40393145,3065,3065,3065,3065,0
|
|
20231127,104600,40393145,3065,3065,3065,3065,0
|
|
20231127,104500,40393145,3065,3065,3065,3065,0
|
|
20231127,104400,40393145,3065,3065,3065,3065,0
|
|
20231127,104300,40393145,3065,3065,3065,3065,0
|
|
20231127,104200,40393145,3065,3060,3065,3060,182
|
|
20231127,104100,39835320,3060,3065,3065,3060,2003
|
|
20231127,104000,33706120,3065,3065,3065,3065,315
|
|
20231127,103900,32740645,3065,3065,3065,3060,661
|
|
20231127,103800,30715485,3065,3065,3065,3065,313
|
|
20231127,103700,29756140,3065,3075,3075,3065,4688
|
|
20231127,103600,15377170,3075,3075,3075,3075,0
|
|
20231127,103500,15377170,3075,3075,3075,3075,0
|
|
20231127,103400,15377170,3075,3075,3075,3075,0
|
|
20231127,103300,15377170,3075,3075,3075,3070,35
|
|
20231127,103200,15269550,3075,3075,3075,3075,0
|
|
20231127,103100,15269550,3075,3075,3075,3075,1
|
|
20231127,103000,15266475,3070,3070,3070,3070,0
|
|
20231127,102900,15266475,3070,3070,3070,3070,0
|
|
20231127,102800,15266475,3070,3070,3070,3070,0
|
|
20231127,102700,15266475,3070,3070,3070,3070,0
|
|
20231127,102600,15266475,3070,3070,3070,3070,0
|
|
20231127,102500,15266475,3070,3070,3070,3070,0
|
|
20231127,102400,15266475,3070,3070,3070,3070,0
|
|
20231127,102300,15266475,3070,3070,3070,3070,0
|
|
20231127,102200,15266475,3070,3070,3070,3070,0
|
|
20231127,102100,15266475,3070,3070,3070,3070,0
|
|
20231127,102000,15266475,3070,3070,3070,3070,0
|
|
20231127,101900,15266475,3070,3070,3070,3070,0
|
|
20231127,101800,15266475,3070,3070,3070,3070,0
|
|
20231127,101700,15266475,3070,3070,3070,3070,0
|
|
20231127,101600,15266475,3070,3070,3070,3070,800
|
|
20231127,101500,12810475,3070,3070,3070,3070,0
|
|
20231127,101400,12810475,3070,3070,3070,3070,0
|
|
20231127,101300,12810475,3070,3070,3070,3070,0
|
|
20231127,101200,12810475,3070,3070,3070,3070,1
|
|
20231127,101100,12807405,3065,3065,3065,3065,4
|
|
20231127,101000,12795145,3065,3065,3065,3065,0
|
|
20231127,100900,12795145,3065,3065,3065,3065,0
|
|
20231127,100800,12795145,3065,3065,3065,3065,0
|
|
20231127,100700,12795145,3065,3065,3065,3065,569
|
|
20231127,100600,11051160,3075,3075,3075,3075,0
|
|
20231127,100500,11051160,3075,3075,3075,3075,0
|
|
20231127,100400,11051160,3075,3075,3075,3075,0
|
|
20231127,100300,11051160,3075,3075,3075,3075,0
|
|
20231127,100200,11051160,3075,3075,3075,3075,32
|
|
20231127,100100,10952760,3075,3075,3075,3075,0
|
|
20231127,100000,10952760,3075,3075,3075,3075,0
|
|
20231127,095900,10952760,3075,3075,3075,3075,0
|
|
20231127,095800,10952760,3075,3075,3075,3075,0
|
|
20231127,095700,10952760,3075,3075,3075,3075,0
|
|
20231127,095600,10952760,3075,3075,3075,3075,101
|
|
20231127,095500,10642185,3065,3065,3065,3065,0
|
|
20231127,095400,10642185,3065,3065,3065,3065,0
|
|
20231127,095300,10642185,3065,3065,3065,3065,0
|
|
20231127,095200,10642185,3065,3065,3065,3065,600
|
|
20231127,095100,8803185,3075,3075,3075,3075,0
|
|
20231127,095000,8803185,3075,3075,3075,3075,0
|
|
20231127,094900,8803185,3075,3070,3075,3070,2
|
|
20231127,094800,8797040,3070,3070,3070,3070,0
|
|
20231127,094700,8797040,3070,3070,3070,3070,0
|
|
20231127,094600,8797040,3070,3070,3070,3070,0
|
|
20231127,094500,8797040,3070,3070,3070,3070,13
|
|
20231127,094400,8757130,3065,3065,3065,3065,0
|
|
20231127,094300,8757130,3065,3070,3070,3065,388
|
|
20231127,094200,7566145,3075,3075,3075,3075,0
|
|
20231127,094100,7566145,3075,3075,3075,3075,0
|
|
20231127,094000,7566145,3075,3075,3075,3075,0
|
|
20231127,093900,7566145,3075,3075,3075,3075,0
|
|
20231127,093800,7566145,3075,3075,3075,3075,1
|
|
20231127,093700,7563070,3070,3070,3070,3070,0
|
|
20231127,093600,7563070,3070,3070,3070,3070,148
|
|
20231127,093500,7108710,3070,3070,3070,3070,0
|
|
20231127,093400,7108710,3070,3070,3070,3070,0
|
|
20231127,093300,7108710,3070,3070,3070,3070,2
|
|
20231127,093200,7102570,3070,3070,3070,3070,0
|
|
20231127,093100,7102570,3070,3070,3070,3070,0
|
|
20231127,093000,7102570,3070,3070,3070,3070,0
|
|
20231127,092900,7102570,3070,3070,3070,3070,1
|
|
20231127,092800,7099500,3070,3070,3070,3070,7
|
|
20231127,092700,7078010,3070,3070,3070,3070,3
|
|
20231127,092600,7068800,3070,3085,3085,3070,172
|
|
20231127,092500,6540745,3085,3085,3085,3085,2
|
|
20231127,092400,6534575,3085,3085,3085,3085,2
|
|
20231127,092300,6528405,3075,3075,3075,3075,0
|
|
20231127,092200,6528405,3075,3075,3075,3075,1
|
|
20231127,092100,6525330,3085,3085,3085,3085,0
|
|
20231127,092000,6525330,3085,3085,3085,3085,1
|
|
20231127,091900,6522245,3085,3085,3085,3080,378
|
|
20231127,091800,5357980,3095,3095,3095,3095,1
|
|
20231127,091700,5354885,3080,3080,3080,3080,457
|
|
20231127,091600,3947325,3080,3080,3080,3080,2
|
|
20231127,091500,3941165,3080,3080,3080,3080,1
|
|
20231127,091400,3938085,3080,3080,3080,3080,2
|
|
20231127,091300,3931925,3085,3090,3095,3085,1094
|
|
20231127,091200,549430,3090,3090,3090,3090,3
|
|
20231127,091100,540160,3090,3090,3090,3090,0
|
|
20231127,091000,540160,3090,3090,3090,3090,0
|
|
20231127,090900,540160,3090,3090,3090,3090,0
|
|
20231127,090800,540160,3090,3095,3095,3090,101
|
|
20231127,090700,227570,3095,3095,3095,3095,1
|
|
20231127,090600,224475,3075,3075,3075,3075,0
|
|
20231127,090500,224475,3075,3075,3075,3075,0
|
|
20231127,090400,224475,3075,3075,3075,3075,22
|
|
20231127,090300,156825,3075,3075,3075,3075,0
|
|
20231127,090200,156825,3075,3075,3075,3075,0
|
|
20231127,090100,156825,3075,3075,3075,3075,1
|
|
20231127,090000,153750,3075,3075,3075,3075,50
|