645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,194200,143650625,3670,3670,3670,3670,3074
|
|
20231127,194100,143650625,3670,3670,3670,3670,0
|
|
20231127,194000,143650625,3670,3670,3670,3670,0
|
|
20231127,193900,143650625,3670,3670,3670,3670,0
|
|
20231127,193800,143650625,3670,3670,3670,3670,0
|
|
20231127,193700,143650625,3670,3670,3670,3670,0
|
|
20231127,193600,143650625,3670,3670,3670,3670,0
|
|
20231127,193500,143650625,3670,3670,3670,3670,0
|
|
20231127,193400,143650625,3670,3670,3670,3670,0
|
|
20231127,193300,143650625,3670,3670,3670,3670,0
|
|
20231127,193200,143650625,3670,3670,3670,3670,0
|
|
20231127,193100,143650625,3670,3670,3670,3670,0
|
|
20231127,193000,143650625,3670,3670,3670,3670,0
|
|
20231127,192900,143650625,3670,3670,3670,3670,0
|
|
20231127,192800,143650625,3670,3670,3670,3670,0
|
|
20231127,192700,143650625,3670,3670,3670,3670,0
|
|
20231127,192600,143650625,3670,3670,3670,3670,0
|
|
20231127,192500,143650625,3670,3670,3670,3670,0
|
|
20231127,192400,143650625,3670,3670,3670,3670,0
|
|
20231127,192300,143650625,3670,3670,3670,3670,0
|
|
20231127,192200,143650625,3670,3670,3670,3670,0
|
|
20231127,192100,143650625,3670,3670,3670,3670,0
|
|
20231127,192000,143650625,3670,3670,3670,3670,0
|
|
20231127,191900,143650625,3670,3670,3670,3670,0
|
|
20231127,191800,143650625,3670,3670,3670,3670,0
|
|
20231127,191700,143650625,3670,3670,3670,3670,0
|
|
20231127,191600,143650625,3670,3670,3670,3670,0
|
|
20231127,191500,143650625,3670,3670,3670,3670,0
|
|
20231127,191400,143650625,3670,3670,3670,3670,0
|
|
20231127,191300,143650625,3670,3670,3670,3670,0
|
|
20231127,191200,143650625,3670,3670,3670,3670,3074
|
|
20231127,191100,143650625,3670,3670,3670,3670,0
|
|
20231127,191000,143650625,3670,3670,3670,3670,0
|
|
20231127,190900,143650625,3670,3670,3670,3670,0
|
|
20231127,190800,143650625,3670,3670,3670,3670,0
|
|
20231127,190700,143650625,3670,3670,3670,3670,0
|
|
20231127,190600,143650625,3670,3670,3670,3670,0
|
|
20231127,190500,143650625,3670,3670,3670,3670,0
|
|
20231127,190400,143650625,3670,3670,3670,3670,0
|
|
20231127,190300,143650625,3670,3670,3670,3670,0
|
|
20231127,190200,143650625,3670,3670,3670,3670,0
|
|
20231127,190100,143650625,3670,3670,3670,3670,0
|
|
20231127,190000,143650625,3670,3670,3670,3670,0
|
|
20231127,185900,143650625,3670,3670,3670,3670,0
|
|
20231127,185800,143650625,3670,3670,3670,3670,0
|
|
20231127,185700,143650625,3670,3670,3670,3670,0
|
|
20231127,185600,143650625,3670,3670,3670,3670,0
|
|
20231127,185500,143650625,3670,3670,3670,3670,0
|
|
20231127,185400,143650625,3670,3670,3670,3670,0
|
|
20231127,185300,143650625,3670,3670,3670,3670,0
|
|
20231127,185200,143650625,3670,3670,3670,3670,0
|
|
20231127,185100,143650625,3670,3670,3670,3670,0
|
|
20231127,185000,143650625,3670,3670,3670,3670,0
|
|
20231127,184900,143650625,3670,3670,3670,3670,0
|
|
20231127,184800,143650625,3670,3670,3670,3670,0
|
|
20231127,184700,143650625,3670,3670,3670,3670,0
|
|
20231127,184600,143650625,3670,3670,3670,3670,0
|
|
20231127,184500,143650625,3670,3670,3670,3670,0
|
|
20231127,184400,143650625,3670,3670,3670,3670,0
|
|
20231127,184300,143650625,3670,3670,3670,3670,0
|
|
20231127,184200,143650625,3670,3670,3670,3670,3074
|
|
20231127,184100,143650625,3670,3670,3670,3670,0
|
|
20231127,184000,143650625,3670,3670,3670,3670,0
|
|
20231127,183900,143650625,3670,3670,3670,3670,0
|
|
20231127,183800,143650625,3670,3670,3670,3670,0
|
|
20231127,183700,143650625,3670,3670,3670,3670,0
|
|
20231127,183600,143650625,3670,3670,3670,3670,0
|
|
20231127,183500,143650625,3670,3670,3670,3670,0
|
|
20231127,183400,143650625,3670,3670,3670,3670,0
|
|
20231127,183300,143650625,3670,3670,3670,3670,0
|
|
20231127,183200,143650625,3670,3670,3670,3670,0
|
|
20231127,183100,143650625,3670,3670,3670,3670,0
|
|
20231127,183000,143650625,3670,3670,3670,3670,0
|
|
20231127,182900,143650625,3670,3670,3670,3670,0
|
|
20231127,182800,143650625,3670,3670,3670,3670,0
|
|
20231127,182700,143650625,3670,3670,3670,3670,0
|
|
20231127,182600,143650625,3670,3670,3670,3670,0
|
|
20231127,182500,143650625,3670,3670,3670,3670,0
|
|
20231127,182400,143650625,3670,3670,3670,3670,0
|
|
20231127,182300,143650625,3670,3670,3670,3670,0
|
|
20231127,182200,143650625,3670,3670,3670,3670,0
|
|
20231127,182100,143650625,3670,3670,3670,3670,0
|
|
20231127,182000,143650625,3670,3670,3670,3670,0
|
|
20231127,181900,143650625,3670,3670,3670,3670,0
|
|
20231127,181800,143650625,3670,3670,3670,3670,0
|
|
20231127,181700,143650625,3670,3670,3670,3670,0
|
|
20231127,181600,143650625,3670,3670,3670,3670,0
|
|
20231127,181500,143650625,3670,3670,3670,3670,0
|
|
20231127,181400,143650625,3670,3670,3670,3670,0
|
|
20231127,181300,143650625,3670,3670,3670,3670,0
|
|
20231127,181200,143650625,3670,3670,3670,3670,3074
|
|
20231127,181100,143650625,3670,3670,3670,3670,0
|
|
20231127,181000,143650625,3670,3670,3670,3670,0
|
|
20231127,180900,143650625,3670,3670,3670,3670,0
|
|
20231127,180800,143650625,3670,3670,3670,3670,0
|
|
20231127,180700,143650625,3670,3670,3670,3670,0
|
|
20231127,180600,143650625,3670,3670,3670,3670,0
|
|
20231127,180500,143650625,3670,3670,3670,3670,0
|
|
20231127,180400,143650625,3670,3670,3670,3670,0
|
|
20231127,180300,143650625,3670,3670,3670,3670,0
|
|
20231127,180200,143650625,3670,3670,3670,3670,0
|
|
20231127,180100,143650625,3670,3670,3670,3670,0
|
|
20231127,180000,143650625,3670,3670,3670,3670,0
|
|
20231127,175900,143650625,3670,3670,3670,3670,0
|
|
20231127,175800,143650625,3670,3670,3670,3670,0
|
|
20231127,175700,143650625,3670,3670,3670,3670,0
|
|
20231127,175600,143650625,3670,3670,3670,3670,0
|
|
20231127,175500,143650625,3670,3670,3670,3670,0
|
|
20231127,175400,143650625,3670,3670,3670,3670,0
|
|
20231127,175300,143650625,3670,3670,3670,3670,0
|
|
20231127,175200,143650625,3670,3670,3670,3670,0
|
|
20231127,175100,143650625,3670,3670,3670,3670,0
|
|
20231127,175000,143650625,3670,3670,3670,3670,0
|
|
20231127,174900,143650625,3670,3670,3670,3670,0
|
|
20231127,174800,143650625,3670,3670,3670,3670,0
|
|
20231127,174700,143650625,3670,3670,3670,3670,0
|
|
20231127,174600,143650625,3670,3670,3670,3670,0
|
|
20231127,174500,143650625,3670,3670,3670,3670,0
|
|
20231127,174400,143650625,3670,3670,3670,3670,0
|
|
20231127,174300,143650625,3670,3670,3670,3670,0
|
|
20231127,174200,143650625,3670,3670,3670,3670,3074
|
|
20231127,174100,143650625,3670,3670,3670,3670,0
|
|
20231127,174000,143650625,3670,3670,3670,3670,0
|
|
20231127,173900,143650625,3670,3670,3670,3670,0
|
|
20231127,173800,143650625,3670,3670,3670,3670,0
|
|
20231127,173700,143650625,3670,3670,3670,3670,0
|
|
20231127,173600,143650625,3670,3670,3670,3670,0
|
|
20231127,173500,143650625,3670,3670,3670,3670,0
|
|
20231127,173400,143650625,3670,3670,3670,3670,0
|
|
20231127,173300,143650625,3670,3670,3670,3670,0
|
|
20231127,173200,143650625,3670,3670,3670,3670,0
|
|
20231127,173100,143650625,3670,3670,3670,3670,0
|
|
20231127,173000,143650625,3670,3670,3670,3670,0
|
|
20231127,172900,143650625,3670,3670,3670,3670,0
|
|
20231127,172800,143650625,3670,3670,3670,3670,0
|
|
20231127,172700,143650625,3670,3670,3670,3670,0
|
|
20231127,172600,143650625,3670,3670,3670,3670,0
|
|
20231127,172500,143650625,3670,3670,3670,3670,0
|
|
20231127,172400,143650625,3670,3670,3670,3670,0
|
|
20231127,172300,143650625,3670,3670,3670,3670,0
|
|
20231127,172200,143650625,3670,3670,3670,3670,0
|
|
20231127,172100,143650625,3670,3670,3670,3670,0
|
|
20231127,172000,143650625,3670,3670,3670,3670,0
|
|
20231127,171900,143650625,3670,3670,3670,3670,0
|
|
20231127,171800,143650625,3670,3670,3670,3670,0
|
|
20231127,171700,143650625,3670,3670,3670,3670,0
|
|
20231127,171600,143650625,3670,3670,3670,3670,0
|
|
20231127,171500,143650625,3670,3670,3670,3670,0
|
|
20231127,171400,143650625,3670,3670,3670,3670,0
|
|
20231127,171300,143650625,3670,3670,3670,3670,0
|
|
20231127,171200,143650625,3670,3670,3670,3670,3074
|
|
20231127,171100,143650625,3670,3670,3670,3670,0
|
|
20231127,171000,143650625,3670,3670,3670,3670,0
|
|
20231127,170900,143650625,3670,3670,3670,3670,0
|
|
20231127,170800,143650625,3670,3670,3670,3670,0
|
|
20231127,170700,143650625,3670,3670,3670,3670,0
|
|
20231127,170600,143650625,3670,3670,3670,3670,0
|
|
20231127,170500,143650625,3670,3670,3670,3670,0
|
|
20231127,170400,143650625,3670,3670,3670,3670,0
|
|
20231127,170300,143650625,3670,3670,3670,3670,0
|
|
20231127,170200,143650625,3670,3670,3670,3670,0
|
|
20231127,170100,143650625,3670,3670,3670,3670,0
|
|
20231127,170000,143650625,3670,3670,3670,3670,0
|
|
20231127,165900,143650625,3670,3670,3670,3670,0
|
|
20231127,165800,143650625,3670,3670,3670,3670,0
|
|
20231127,165700,143650625,3670,3670,3670,3670,0
|
|
20231127,165600,143650625,3670,3670,3670,3670,0
|
|
20231127,165500,143650625,3670,3670,3670,3670,0
|
|
20231127,165400,143650625,3670,3670,3670,3670,0
|
|
20231127,165300,143650625,3670,3670,3670,3670,0
|
|
20231127,165200,143650625,3670,3670,3670,3670,0
|
|
20231127,165100,143650625,3670,3670,3670,3670,0
|
|
20231127,165000,143650625,3670,3670,3670,3670,0
|
|
20231127,164900,143650625,3670,3670,3670,3670,0
|
|
20231127,164800,143650625,3670,3670,3670,3670,0
|
|
20231127,164700,143650625,3670,3670,3670,3670,0
|
|
20231127,164600,143650625,3670,3670,3670,3670,0
|
|
20231127,164500,143650625,3670,3670,3670,3670,0
|
|
20231127,164400,143650625,3670,3670,3670,3670,0
|
|
20231127,164300,143650625,3670,3670,3670,3670,0
|
|
20231127,164200,143650625,3670,3670,3670,3670,3074
|
|
20231127,164100,143650625,3670,3670,3670,3670,0
|
|
20231127,164000,143650625,3670,3670,3670,3670,0
|
|
20231127,163900,143650625,3670,3670,3670,3670,0
|
|
20231127,163800,143650625,3670,3670,3670,3670,0
|
|
20231127,163700,143650625,3670,3670,3670,3670,0
|
|
20231127,163600,143650625,3670,3670,3670,3670,0
|
|
20231127,163500,143650625,3670,3670,3670,3670,0
|
|
20231127,163400,143650625,3670,3670,3670,3670,0
|
|
20231127,163300,143650625,3670,3670,3670,3670,0
|
|
20231127,163200,143650625,3670,3670,3670,3670,0
|
|
20231127,163100,143650625,3670,3670,3670,3670,0
|
|
20231127,163000,143650625,3670,3670,3670,3670,0
|
|
20231127,162900,143650625,3670,3670,3670,3670,0
|
|
20231127,162800,143650625,3670,3670,3670,3670,0
|
|
20231127,162700,143650625,3670,3670,3670,3670,0
|
|
20231127,162600,143650625,3670,3670,3670,3670,0
|
|
20231127,162500,143650625,3670,3670,3670,3670,0
|
|
20231127,162400,143650625,3670,3670,3670,3670,0
|
|
20231127,162300,143650625,3670,3670,3670,3670,0
|
|
20231127,162200,143650625,3670,3670,3670,3670,0
|
|
20231127,162100,143650625,3670,3670,3670,3670,0
|
|
20231127,162000,143650625,3670,3670,3670,3670,0
|
|
20231127,161900,143650625,3670,3670,3670,3670,0
|
|
20231127,161800,143650625,3670,3670,3670,3670,0
|
|
20231127,161700,143650625,3670,3670,3670,3670,0
|
|
20231127,161600,143650625,3670,3670,3670,3670,0
|
|
20231127,161500,143650625,3670,3670,3670,3670,0
|
|
20231127,161400,143650625,3670,3670,3670,3670,0
|
|
20231127,161300,143650625,3670,3670,3670,3670,0
|
|
20231127,161200,143650625,3670,3670,3670,3670,3074
|
|
20231127,161100,143650625,3670,3670,3670,3670,0
|
|
20231127,161000,143650625,3670,3670,3670,3670,0
|
|
20231127,160900,143650625,3670,3670,3670,3670,0
|
|
20231127,160800,143650625,3670,3670,3670,3670,0
|
|
20231127,160700,143650625,3670,3670,3670,3670,0
|
|
20231127,160600,143650625,3670,3670,3670,3670,0
|
|
20231127,160500,143650625,3670,3670,3670,3670,0
|
|
20231127,160400,143650625,3670,3670,3670,3670,0
|
|
20231127,160300,143650625,3670,3670,3670,3670,0
|
|
20231127,160200,143650625,3670,3670,3670,3670,0
|
|
20231127,160100,143650625,3670,3670,3670,3670,0
|
|
20231127,160000,143650625,3670,3670,3670,3670,0
|
|
20231127,155900,143650625,3670,3670,3670,3670,0
|
|
20231127,155800,143650625,3670,3670,3670,3670,0
|
|
20231127,155700,143650625,3670,3670,3670,3670,0
|
|
20231127,155600,143650625,3670,3670,3670,3670,0
|
|
20231127,155500,143650625,3670,3670,3670,3670,0
|
|
20231127,155400,143650625,3670,3670,3670,3670,0
|
|
20231127,155300,143650625,3670,3670,3670,3670,0
|
|
20231127,155200,143650625,3670,3670,3670,3670,0
|
|
20231127,155100,143650625,3670,3670,3670,3670,0
|
|
20231127,155000,143650625,3670,3670,3670,3670,0
|
|
20231127,154900,143650625,3670,3670,3670,3670,0
|
|
20231127,154800,143650625,3670,3670,3670,3670,0
|
|
20231127,154700,143650625,3670,3670,3670,3670,0
|
|
20231127,154600,143650625,3670,3670,3670,3670,0
|
|
20231127,154500,143650625,3670,3670,3670,3670,0
|
|
20231127,154400,143650625,3670,3670,3670,3670,0
|
|
20231127,154300,143650625,3670,3670,3670,3670,0
|
|
20231127,154200,143650625,3670,3670,3670,3670,3074
|
|
20231127,154100,143650625,3670,3670,3670,3670,0
|
|
20231127,154000,143650625,3670,3670,3670,3670,0
|
|
20231127,153900,143650625,3670,3670,3670,3670,0
|
|
20231127,153800,143650625,3670,3670,3670,3670,0
|
|
20231127,153700,143650625,3670,3670,3670,3670,0
|
|
20231127,153600,143650625,3670,3670,3670,3670,0
|
|
20231127,153500,143650625,3670,3670,3670,3670,0
|
|
20231127,153400,143650625,3670,3670,3670,3670,0
|
|
20231127,153300,143650625,3670,3670,3670,3670,0
|
|
20231127,153200,143650625,3670,3670,3670,3670,0
|
|
20231127,153100,143650625,3670,3670,3670,3670,0
|
|
20231127,153000,143650625,3670,3670,3670,3670,3074
|
|
20231127,152900,132369045,3680,3680,3680,3680,0
|
|
20231127,152800,132369045,3680,3680,3680,3680,0
|
|
20231127,152700,132369045,3680,3680,3680,3680,0
|
|
20231127,152600,132369045,3680,3680,3680,3680,0
|
|
20231127,152500,132369045,3680,3680,3680,3680,0
|
|
20231127,152400,132369045,3680,3680,3680,3680,0
|
|
20231127,152300,132369045,3680,3680,3680,3680,0
|
|
20231127,152200,132369045,3680,3680,3680,3680,0
|
|
20231127,152100,132369045,3680,3680,3680,3680,0
|
|
20231127,152000,132369045,3680,3680,3680,3680,0
|
|
20231127,151900,132369045,3680,3670,3680,3670,26
|
|
20231127,151800,132273510,3680,3670,3680,3670,43
|
|
20231127,151700,132115280,3680,3670,3680,3670,58
|
|
20231127,151600,131901975,3680,3675,3680,3670,59
|
|
20231127,151500,131684935,3675,3675,3680,3675,38
|
|
20231127,151400,131545215,3680,3675,3680,3675,29
|
|
20231127,151300,131438500,3680,3675,3680,3675,126
|
|
20231127,151200,130975280,3675,3675,3675,3675,326
|
|
20231127,151100,129777230,3675,3670,3675,3670,155
|
|
20231127,151000,129208310,3670,3675,3675,3670,116
|
|
20231127,150900,128782115,3675,3675,3675,3675,0
|
|
20231127,150800,128782115,3675,3675,3675,3675,37
|
|
20231127,150700,128646140,3675,3670,3675,3670,180
|
|
20231127,150600,127985535,3670,3670,3670,3670,0
|
|
20231127,150500,127985535,3670,3670,3670,3670,1
|
|
20231127,150400,127981865,3670,3670,3670,3670,5
|
|
20231127,150300,127963515,3670,3670,3670,3670,34
|
|
20231127,150200,127838735,3670,3670,3670,3670,0
|
|
20231127,150100,127838735,3670,3670,3670,3670,0
|
|
20231127,150000,127838735,3670,3640,3670,3635,34
|
|
20231127,145900,127714995,3670,3645,3670,3645,25
|
|
20231127,145800,127623580,3645,3645,3645,3645,19
|
|
20231127,145700,127554325,3645,3645,3645,3645,19
|
|
20231127,145600,127485070,3645,3640,3645,3635,373
|
|
20231127,145500,126128925,3635,3645,3645,3635,133
|
|
20231127,145400,125645100,3665,3665,3665,3665,2
|
|
20231127,145300,125637770,3670,3650,3670,3640,1001
|
|
20231127,145200,121990610,3680,3680,3680,3680,7
|
|
20231127,145100,121964850,3685,3695,3695,3685,4
|
|
20231127,145000,121950100,3640,3680,3680,3640,1000
|
|
20231127,144900,118304780,3705,3680,3705,3635,452
|
|
20231127,144800,116656735,3675,3675,3675,3675,11
|
|
20231127,144700,116616310,3715,3715,3715,3715,0
|
|
20231127,144600,116616310,3715,3715,3715,3715,0
|
|
20231127,144500,116616310,3715,3710,3715,3710,5
|
|
20231127,144400,116597755,3720,3710,3720,3635,1155
|
|
20231127,144300,112351380,3720,3720,3720,3720,0
|
|
20231127,144200,112351380,3720,3720,3720,3720,0
|
|
20231127,144100,112351380,3720,3720,3720,3710,453
|
|
20231127,144000,110666720,3720,3720,3720,3720,70
|
|
20231127,143900,110406320,3725,3725,3725,3725,0
|
|
20231127,143800,110406320,3725,3725,3725,3725,0
|
|
20231127,143700,110406320,3725,3725,3725,3725,0
|
|
20231127,143600,110406320,3725,3725,3725,3725,1
|
|
20231127,143500,110402595,3730,3730,3730,3730,44
|
|
20231127,143400,110238475,3740,3740,3740,3740,0
|
|
20231127,143300,110238475,3740,3740,3740,3740,7
|
|
20231127,143200,110212295,3740,3740,3740,3740,0
|
|
20231127,143100,110212295,3740,3740,3740,3740,0
|
|
20231127,143000,110212295,3740,3740,3740,3740,1
|
|
20231127,142900,110208555,3740,3740,3740,3740,0
|
|
20231127,142800,110208555,3740,3740,3740,3740,1
|
|
20231127,142700,110204815,3740,3740,3740,3740,1
|
|
20231127,142600,110201075,3740,3740,3740,3740,0
|
|
20231127,142500,110201075,3740,3740,3740,3740,1
|
|
20231127,142400,110197335,3740,3740,3740,3740,0
|
|
20231127,142300,110197335,3740,3740,3740,3740,1
|
|
20231127,142200,110193595,3740,3740,3740,3740,1
|
|
20231127,142100,110189855,3740,3740,3740,3740,68
|
|
20231127,142000,109935535,3740,3740,3740,3740,1
|
|
20231127,141900,109931795,3735,3745,3745,3735,269
|
|
20231127,141800,108927070,3745,3745,3745,3745,0
|
|
20231127,141700,108927070,3745,3745,3745,3745,1
|
|
20231127,141600,108923325,3745,3745,3745,3745,0
|
|
20231127,141500,108923325,3745,3745,3745,3745,2
|
|
20231127,141400,108915835,3745,3745,3745,3745,2
|
|
20231127,141300,108908345,3745,3745,3745,3745,40
|
|
20231127,141200,108758545,3745,3745,3745,3745,42
|
|
20231127,141100,108601255,3745,3745,3745,3745,44
|
|
20231127,141000,108436475,3745,3745,3745,3745,40
|
|
20231127,140900,108286675,3745,3745,3745,3745,42
|
|
20231127,140800,108129385,3745,3745,3745,3745,42
|
|
20231127,140700,107972095,3745,3745,3745,3745,40
|
|
20231127,140600,107822295,3745,3745,3745,3745,42
|
|
20231127,140500,107665005,3745,3745,3745,3745,40
|
|
20231127,140400,107515205,3745,3745,3745,3745,42
|
|
20231127,140300,107357915,3745,3745,3745,3745,43
|
|
20231127,140200,107196880,3745,3745,3745,3745,41
|
|
20231127,140100,107043335,3745,3745,3745,3745,43
|
|
20231127,140000,106882300,3745,3745,3745,3745,2
|
|
20231127,135900,106874810,3730,3730,3730,3730,0
|
|
20231127,135800,106874810,3730,3730,3730,3730,0
|
|
20231127,135700,106874810,3730,3730,3730,3730,100
|
|
20231127,135600,106501810,3740,3740,3740,3740,30
|
|
20231127,135500,106389610,3730,3730,3730,3730,1124
|
|
20231127,135400,102197090,3730,3730,3730,3730,0
|
|
20231127,135300,102197090,3730,3730,3730,3730,0
|
|
20231127,135200,102197090,3730,3730,3730,3730,1
|
|
20231127,135100,102193360,3725,3725,3725,3725,0
|
|
20231127,135000,102193360,3725,3725,3725,3725,0
|
|
20231127,134900,102193360,3725,3725,3725,3725,0
|
|
20231127,134800,102193360,3725,3725,3725,3725,0
|
|
20231127,134700,102193360,3725,3725,3725,3725,1
|
|
20231127,134600,102189635,3725,3725,3725,3725,0
|
|
20231127,134500,102189635,3725,3725,3725,3725,0
|
|
20231127,134400,102189635,3725,3725,3725,3725,1
|
|
20231127,134300,102185910,3730,3730,3730,3730,0
|
|
20231127,134200,102185910,3730,3730,3730,3730,0
|
|
20231127,134100,102185910,3730,3730,3730,3730,2
|
|
20231127,134000,102178450,3720,3720,3720,3720,0
|
|
20231127,133900,102178450,3720,3720,3720,3720,84
|
|
20231127,133800,101865970,3740,3740,3740,3740,0
|
|
20231127,133700,101865970,3740,3740,3740,3740,0
|
|
20231127,133600,101865970,3740,3740,3740,3740,0
|
|
20231127,133500,101865970,3740,3740,3740,3740,0
|
|
20231127,133400,101865970,3740,3740,3740,3740,0
|
|
20231127,133300,101865970,3740,3740,3740,3740,0
|
|
20231127,133200,101865970,3740,3740,3740,3740,0
|
|
20231127,133100,101865970,3740,3740,3740,3740,0
|
|
20231127,133000,101865970,3740,3740,3740,3740,0
|
|
20231127,132900,101865970,3740,3740,3740,3740,0
|
|
20231127,132800,101865970,3740,3740,3740,3740,0
|
|
20231127,132700,101865970,3740,3740,3740,3740,0
|
|
20231127,132600,101865970,3740,3740,3740,3740,0
|
|
20231127,132500,101865970,3740,3740,3740,3740,0
|
|
20231127,132400,101865970,3740,3740,3740,3740,0
|
|
20231127,132300,101865970,3740,3740,3740,3740,0
|
|
20231127,132200,101865970,3740,3740,3740,3740,2
|
|
20231127,132100,101858490,3740,3740,3740,3740,227
|
|
20231127,132000,101009510,3740,3740,3740,3740,0
|
|
20231127,131900,101009510,3740,3740,3740,3740,0
|
|
20231127,131800,101009510,3740,3740,3740,3740,0
|
|
20231127,131700,101009510,3740,3740,3740,3740,0
|
|
20231127,131600,101009510,3740,3740,3740,3740,0
|
|
20231127,131500,101009510,3740,3740,3740,3740,0
|
|
20231127,131400,101009510,3740,3740,3740,3740,0
|
|
20231127,131300,101009510,3740,3740,3740,3740,0
|
|
20231127,131200,101009510,3740,3740,3740,3740,0
|
|
20231127,131100,101009510,3740,3740,3740,3740,2
|
|
20231127,131000,101002030,3720,3720,3720,3720,0
|
|
20231127,130900,101002030,3720,3720,3720,3720,100
|
|
20231127,130800,100630030,3725,3725,3725,3725,100
|
|
20231127,130700,100257530,3725,3730,3730,3725,102
|
|
20231127,130600,99877080,3745,3745,3745,3745,266
|
|
20231127,130500,98880910,3740,3740,3740,3740,0
|
|
20231127,130400,98880910,3740,3740,3740,3740,0
|
|
20231127,130300,98880910,3740,3740,3740,3740,1
|
|
20231127,130200,98877170,3740,3740,3740,3740,1
|
|
20231127,130100,98873430,3745,3745,3745,3745,0
|
|
20231127,130000,98873430,3745,3745,3745,3745,0
|
|
20231127,125900,98873430,3745,3745,3745,3745,0
|
|
20231127,125800,98873430,3745,3745,3745,3745,0
|
|
20231127,125700,98873430,3745,3745,3745,3745,0
|
|
20231127,125600,98873430,3745,3745,3745,3745,0
|
|
20231127,125500,98873430,3745,3745,3745,3745,0
|
|
20231127,125400,98873430,3745,3745,3745,3745,0
|
|
20231127,125300,98873430,3745,3745,3745,3745,0
|
|
20231127,125200,98873430,3745,3745,3745,3745,0
|
|
20231127,125100,98873430,3745,3745,3745,3745,0
|
|
20231127,125000,98873430,3745,3745,3745,3745,0
|
|
20231127,124900,98873430,3745,3745,3745,3745,0
|
|
20231127,124800,98873430,3745,3745,3745,3745,0
|
|
20231127,124700,98873430,3745,3745,3745,3745,0
|
|
20231127,124600,98873430,3745,3745,3745,3745,0
|
|
20231127,124500,98873430,3745,3745,3745,3745,0
|
|
20231127,124400,98873430,3745,3730,3745,3730,938
|
|
20231127,124300,95361895,3730,3730,3730,3730,11
|
|
20231127,124200,95320865,3730,3730,3730,3730,0
|
|
20231127,124100,95320865,3730,3730,3730,3730,3
|
|
20231127,124000,95309675,3730,3730,3730,3730,0
|
|
20231127,123900,95309675,3730,3730,3730,3730,0
|
|
20231127,123800,95309675,3730,3730,3730,3730,0
|
|
20231127,123700,95309675,3730,3730,3730,3730,0
|
|
20231127,123600,95309675,3730,3730,3730,3730,0
|
|
20231127,123500,95309675,3730,3730,3730,3730,1
|
|
20231127,123400,95305945,3710,3700,3710,3700,175
|
|
20231127,123300,94658025,3710,3710,3710,3710,14
|
|
20231127,123200,94606085,3710,3740,3740,3710,522
|
|
20231127,123100,92666920,3740,3745,3745,3740,8
|
|
20231127,123000,92636990,3745,3745,3745,3745,0
|
|
20231127,122900,92636990,3745,3745,3745,3745,0
|
|
20231127,122800,92636990,3745,3760,3760,3745,4585
|
|
20231127,122700,75446500,3760,3760,3760,3760,0
|
|
20231127,122600,75446500,3760,3760,3760,3760,299
|
|
20231127,122500,74322260,3760,3760,3760,3760,0
|
|
20231127,122400,74322260,3760,3760,3760,3760,1
|
|
20231127,122300,74318500,3755,3755,3755,3755,0
|
|
20231127,122200,74318500,3755,3755,3755,3755,0
|
|
20231127,122100,74318500,3755,3755,3755,3755,0
|
|
20231127,122000,74318500,3755,3755,3755,3755,0
|
|
20231127,121900,74318500,3755,3755,3755,3755,0
|
|
20231127,121800,74318500,3755,3755,3755,3755,0
|
|
20231127,121700,74318500,3755,3755,3755,3755,200
|
|
20231127,121600,73567500,3760,3760,3760,3760,0
|
|
20231127,121500,73567500,3760,3760,3760,3760,0
|
|
20231127,121400,73567500,3760,3760,3760,3760,0
|
|
20231127,121300,73567500,3760,3760,3760,3760,0
|
|
20231127,121200,73567500,3760,3760,3760,3760,300
|
|
20231127,121100,72439500,3765,3765,3765,3765,0
|
|
20231127,121000,72439500,3765,3765,3765,3765,0
|
|
20231127,120900,72439500,3765,3765,3765,3765,0
|
|
20231127,120800,72439500,3765,3765,3765,3765,0
|
|
20231127,120700,72439500,3765,3765,3765,3765,0
|
|
20231127,120600,72439500,3765,3765,3765,3765,0
|
|
20231127,120500,72439500,3765,3765,3765,3765,0
|
|
20231127,120400,72439500,3765,3765,3765,3765,0
|
|
20231127,120300,72439500,3765,3765,3765,3765,0
|
|
20231127,120200,72439500,3765,3765,3765,3765,0
|
|
20231127,120100,72439500,3765,3765,3765,3765,0
|
|
20231127,120000,72439500,3765,3765,3765,3765,0
|
|
20231127,115900,72439500,3765,3765,3765,3765,0
|
|
20231127,115800,72439500,3765,3765,3765,3765,0
|
|
20231127,115700,72439500,3765,3765,3765,3765,0
|
|
20231127,115600,72439500,3765,3765,3765,3765,0
|
|
20231127,115500,72439500,3765,3765,3765,3765,0
|
|
20231127,115400,72439500,3765,3765,3765,3765,0
|
|
20231127,115300,72439500,3765,3765,3765,3765,0
|
|
20231127,115200,72439500,3765,3765,3765,3765,0
|
|
20231127,115100,72439500,3765,3765,3765,3765,0
|
|
20231127,115000,72439500,3765,3765,3765,3765,0
|
|
20231127,114900,72439500,3765,3765,3765,3765,0
|
|
20231127,114800,72439500,3765,3765,3765,3765,132
|
|
20231127,114700,71942520,3765,3765,3765,3765,1
|
|
20231127,114600,71938755,3750,3750,3750,3750,0
|
|
20231127,114500,71938755,3750,3750,3750,3750,0
|
|
20231127,114400,71938755,3750,3750,3750,3750,37
|
|
20231127,114300,71800005,3765,3765,3765,3765,0
|
|
20231127,114200,71800005,3765,3765,3765,3765,0
|
|
20231127,114100,71800005,3765,3765,3765,3765,0
|
|
20231127,114000,71800005,3765,3765,3765,3765,0
|
|
20231127,113900,71800005,3765,3765,3765,3765,1
|
|
20231127,113800,71796240,3750,3750,3750,3750,0
|
|
20231127,113700,71796240,3750,3750,3750,3750,0
|
|
20231127,113600,71796240,3750,3750,3750,3750,55
|
|
20231127,113500,71589990,3750,3750,3750,3750,0
|
|
20231127,113400,71589990,3750,3750,3750,3750,9
|
|
20231127,113300,71556240,3750,3750,3750,3750,0
|
|
20231127,113200,71556240,3750,3750,3750,3750,0
|
|
20231127,113100,71556240,3750,3750,3750,3750,197
|
|
20231127,113000,70817490,3765,3765,3765,3765,0
|
|
20231127,112900,70817490,3765,3765,3765,3765,0
|
|
20231127,112800,70817490,3765,3765,3765,3765,0
|
|
20231127,112700,70817490,3765,3765,3765,3765,0
|
|
20231127,112600,70817490,3765,3765,3765,3765,0
|
|
20231127,112500,70817490,3765,3765,3765,3765,0
|
|
20231127,112400,70817490,3765,3765,3765,3765,0
|
|
20231127,112300,70817490,3765,3750,3765,3750,518
|
|
20231127,112200,68874975,3750,3750,3750,3750,0
|
|
20231127,112100,68874975,3750,3750,3750,3750,10
|
|
20231127,112000,68837475,3750,3750,3750,3750,0
|
|
20231127,111900,68837475,3750,3750,3750,3750,1
|
|
20231127,111800,68833725,3745,3745,3745,3745,39
|
|
20231127,111700,68687670,3750,3750,3750,3750,16
|
|
20231127,111600,68627670,3750,3750,3750,3750,427
|
|
20231127,111500,67026420,3750,3755,3755,3750,434
|
|
20231127,111400,65398910,3760,3760,3760,3760,0
|
|
20231127,111300,65398910,3760,3760,3760,3760,0
|
|
20231127,111200,65398910,3760,3760,3760,3760,0
|
|
20231127,111100,65398910,3760,3760,3760,3760,385
|
|
20231127,111000,63951310,3765,3765,3765,3765,0
|
|
20231127,110900,63951310,3765,3765,3765,3765,0
|
|
20231127,110800,63951310,3765,3765,3765,3765,0
|
|
20231127,110700,63951310,3765,3765,3765,3765,0
|
|
20231127,110600,63951310,3765,3760,3765,3760,113
|
|
20231127,110500,63526145,3765,3765,3765,3765,3
|
|
20231127,110400,63514850,3760,3760,3760,3760,280
|
|
20231127,110300,62462050,3765,3765,3765,3765,0
|
|
20231127,110200,62462050,3765,3765,3765,3765,0
|
|
20231127,110100,62462050,3765,3765,3765,3765,661
|
|
20231127,110000,59973385,3770,3770,3770,3770,1
|
|
20231127,105900,59969615,3765,3765,3765,3765,140
|
|
20231127,105800,59442515,3770,3770,3770,3770,157
|
|
20231127,105700,58850625,3770,3770,3770,3770,697
|
|
20231127,105600,56222935,3770,3770,3770,3770,1135
|
|
20231127,105500,51943985,3770,3770,3770,3770,108
|
|
20231127,105400,51536825,3775,3775,3775,3775,0
|
|
20231127,105300,51536825,3775,3775,3775,3775,0
|
|
20231127,105200,51536825,3775,3775,3775,3775,0
|
|
20231127,105100,51536825,3775,3775,3775,3775,1
|
|
20231127,105000,51533050,3775,3775,3775,3775,10
|
|
20231127,104900,51495300,3775,3775,3775,3775,0
|
|
20231127,104800,51495300,3775,3775,3775,3775,0
|
|
20231127,104700,51495300,3775,3775,3775,3775,1
|
|
20231127,104600,51491525,3775,3775,3775,3775,0
|
|
20231127,104500,51491525,3775,3770,3775,3770,141
|
|
20231127,104400,50959675,3775,3775,3775,3775,0
|
|
20231127,104300,50959675,3775,3775,3775,3775,0
|
|
20231127,104200,50959675,3775,3775,3775,3775,0
|
|
20231127,104100,50959675,3775,3775,3775,3775,0
|
|
20231127,104000,50959675,3775,3780,3780,3775,532
|
|
20231127,103900,48948730,3780,3780,3780,3780,0
|
|
20231127,103800,48948730,3780,3780,3780,3780,2
|
|
20231127,103700,48941170,3795,3795,3795,3795,0
|
|
20231127,103600,48941170,3795,3795,3795,3795,0
|
|
20231127,103500,48941170,3795,3795,3795,3795,39
|
|
20231127,103400,48793165,3795,3795,3795,3795,0
|
|
20231127,103300,48793165,3795,3795,3795,3795,0
|
|
20231127,103200,48793165,3795,3795,3795,3795,0
|
|
20231127,103100,48793165,3795,3795,3795,3795,0
|
|
20231127,103000,48793165,3795,3790,3800,3790,449
|
|
20231127,102900,47087880,3775,3775,3775,3775,0
|
|
20231127,102800,47087880,3775,3775,3775,3775,0
|
|
20231127,102700,47087880,3775,3775,3775,3775,0
|
|
20231127,102600,47087880,3775,3775,3775,3775,4
|
|
20231127,102500,47072780,3775,3775,3775,3775,0
|
|
20231127,102400,47072780,3775,3775,3775,3775,1200
|
|
20231127,102300,42542780,3775,3795,3795,3775,150
|
|
20231127,102200,41976315,3800,3800,3800,3800,0
|
|
20231127,102100,41976315,3800,3800,3800,3800,2
|
|
20231127,102000,41968715,3800,3800,3800,3800,0
|
|
20231127,101900,41968715,3800,3800,3800,3800,1
|
|
20231127,101800,41964915,3800,3795,3800,3795,6
|
|
20231127,101700,41942120,3800,3800,3800,3800,0
|
|
20231127,101600,41942120,3800,3800,3800,3800,0
|
|
20231127,101500,41942120,3800,3800,3800,3800,2
|
|
20231127,101400,41934520,3805,3805,3805,3805,0
|
|
20231127,101300,41934520,3805,3805,3805,3805,0
|
|
20231127,101200,41934520,3805,3805,3805,3805,0
|
|
20231127,101100,41934520,3805,3805,3805,3805,0
|
|
20231127,101000,41934520,3805,3805,3805,3805,0
|
|
20231127,100900,41934520,3805,3805,3805,3805,0
|
|
20231127,100800,41934520,3805,3805,3805,3805,1
|
|
20231127,100700,41930715,3780,3780,3780,3780,0
|
|
20231127,100600,41930715,3780,3785,3785,3780,3
|
|
20231127,100500,41919365,3790,3810,3810,3790,3018
|
|
20231127,100400,30480745,3815,3815,3815,3815,0
|
|
20231127,100300,30480745,3815,3815,3815,3815,0
|
|
20231127,100200,30480745,3815,3815,3815,3815,0
|
|
20231127,100100,30480745,3815,3815,3815,3815,0
|
|
20231127,100000,30480745,3815,3815,3815,3815,0
|
|
20231127,095900,30480745,3815,3815,3815,3815,0
|
|
20231127,095800,30480745,3815,3815,3815,3815,0
|
|
20231127,095700,30480745,3815,3815,3815,3815,0
|
|
20231127,095600,30480745,3815,3805,3815,3805,11
|
|
20231127,095500,30438845,3815,3815,3815,3815,0
|
|
20231127,095400,30438845,3815,3815,3815,3815,0
|
|
20231127,095300,30438845,3815,3815,3815,3815,0
|
|
20231127,095200,30438845,3815,3815,3815,3815,0
|
|
20231127,095100,30438845,3815,3810,3815,3810,4
|
|
20231127,095000,30423600,3800,3800,3800,3800,618
|
|
20231127,094900,28075200,3820,3820,3820,3820,0
|
|
20231127,094800,28075200,3820,3800,3820,3800,14
|
|
20231127,094700,28021980,3820,3815,3820,3790,71
|
|
20231127,094600,27751070,3810,3795,3810,3795,1700
|
|
20231127,094500,21281040,3790,3790,3790,3790,0
|
|
20231127,094400,21281040,3790,3790,3790,3790,2
|
|
20231127,094300,21273460,3795,3790,3795,3790,75
|
|
20231127,094200,20989145,3790,3785,3790,3785,284
|
|
20231127,094100,19912965,3785,3785,3785,3785,13
|
|
20231127,094000,19863760,3785,3785,3785,3785,3
|
|
20231127,093900,19852405,3785,3785,3785,3785,0
|
|
20231127,093800,19852405,3785,3785,3785,3785,1
|
|
20231127,093700,19848620,3785,3785,3785,3785,2
|
|
20231127,093600,19841050,3785,3785,3785,3785,0
|
|
20231127,093500,19841050,3785,3785,3785,3785,0
|
|
20231127,093400,19841050,3785,3785,3785,3785,1
|
|
20231127,093300,19837265,3785,3785,3785,3785,402
|
|
20231127,093200,18315695,3790,3790,3790,3790,0
|
|
20231127,093100,18315695,3790,3790,3790,3790,0
|
|
20231127,093000,18315695,3790,3785,3790,3785,400
|
|
20231127,092900,16800180,3785,3785,3785,3785,0
|
|
20231127,092800,16800180,3785,3785,3785,3785,6
|
|
20231127,092700,16777470,3790,3790,3790,3790,11
|
|
20231127,092600,16735780,3785,3795,3795,3785,101
|
|
20231127,092500,16353480,3785,3775,3800,3775,7
|
|
20231127,092400,16326965,3800,3775,3800,3775,2800
|
|
20231127,092300,5696835,3780,3780,3780,3780,0
|
|
20231127,092200,5696835,3780,3780,3780,3780,0
|
|
20231127,092100,5696835,3780,3770,3780,3770,303
|
|
20231127,092000,4554510,3770,3770,3770,3770,1
|
|
20231127,091900,4550740,3770,3770,3770,3770,53
|
|
20231127,091800,4350930,3770,3770,3770,3770,1
|
|
20231127,091700,4347160,3780,3775,3780,3775,3
|
|
20231127,091600,4335825,3780,3780,3780,3780,0
|
|
20231127,091500,4335825,3780,3780,3780,3780,0
|
|
20231127,091400,4335825,3780,3780,3780,3780,0
|
|
20231127,091300,4335825,3780,3780,3780,3780,0
|
|
20231127,091200,4335825,3780,3775,3780,3775,3
|
|
20231127,091100,4324495,3765,3765,3765,3765,0
|
|
20231127,091000,4324495,3765,3765,3765,3765,0
|
|
20231127,090900,4324495,3765,3765,3765,3765,139
|
|
20231127,090800,3801160,3765,3765,3765,3765,0
|
|
20231127,090700,3801160,3765,3765,3765,3765,0
|
|
20231127,090600,3801160,3765,3765,3765,3765,13
|
|
20231127,090500,3752215,3765,3760,3765,3760,207
|
|
20231127,090400,2973890,3760,3765,3765,3760,2
|
|
20231127,090300,2966365,3760,3760,3760,3760,15
|
|
20231127,090200,2909965,3765,3765,3765,3765,0
|
|
20231127,090100,2909965,3765,3750,3765,3750,17
|
|
20231127,090000,2846200,3745,3745,3745,3745,760
|