698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,203500,496529785,4180,4180,4180,4180,808
|
|
20231127,203400,496529785,4180,4180,4180,4180,0
|
|
20231127,203300,496529785,4180,4180,4180,4180,0
|
|
20231127,203200,496529785,4180,4180,4180,4180,0
|
|
20231127,203100,496529785,4180,4180,4180,4180,0
|
|
20231127,203000,496529785,4180,4180,4180,4180,0
|
|
20231127,202900,496529785,4180,4180,4180,4180,0
|
|
20231127,202800,496529785,4180,4180,4180,4180,0
|
|
20231127,202700,496529785,4180,4180,4180,4180,0
|
|
20231127,202600,496529785,4180,4180,4180,4180,0
|
|
20231127,202500,496529785,4180,4180,4180,4180,0
|
|
20231127,202400,496529785,4180,4180,4180,4180,0
|
|
20231127,202300,496529785,4180,4180,4180,4180,0
|
|
20231127,202200,496529785,4180,4180,4180,4180,0
|
|
20231127,202100,496529785,4180,4180,4180,4180,0
|
|
20231127,202000,496529785,4180,4180,4180,4180,0
|
|
20231127,201900,496529785,4180,4180,4180,4180,0
|
|
20231127,201800,496529785,4180,4180,4180,4180,0
|
|
20231127,201700,496529785,4180,4180,4180,4180,0
|
|
20231127,201600,496529785,4180,4180,4180,4180,0
|
|
20231127,201500,496529785,4180,4180,4180,4180,0
|
|
20231127,201400,496529785,4180,4180,4180,4180,0
|
|
20231127,201300,496529785,4180,4180,4180,4180,0
|
|
20231127,201200,496529785,4180,4180,4180,4180,0
|
|
20231127,201100,496529785,4180,4180,4180,4180,0
|
|
20231127,201000,496529785,4180,4180,4180,4180,0
|
|
20231127,200900,496529785,4180,4180,4180,4180,0
|
|
20231127,200800,496529785,4180,4180,4180,4180,0
|
|
20231127,200700,496529785,4180,4180,4180,4180,0
|
|
20231127,200600,496529785,4180,4180,4180,4180,0
|
|
20231127,200500,496529785,4180,4180,4180,4180,808
|
|
20231127,200400,496529785,4180,4180,4180,4180,0
|
|
20231127,200300,496529785,4180,4180,4180,4180,0
|
|
20231127,200200,496529785,4180,4180,4180,4180,0
|
|
20231127,200100,496529785,4180,4180,4180,4180,0
|
|
20231127,200000,496529785,4180,4180,4180,4180,0
|
|
20231127,195900,496529785,4180,4180,4180,4180,0
|
|
20231127,195800,496529785,4180,4180,4180,4180,0
|
|
20231127,195700,496529785,4180,4180,4180,4180,0
|
|
20231127,195600,496529785,4180,4180,4180,4180,0
|
|
20231127,195500,496529785,4180,4180,4180,4180,0
|
|
20231127,195400,496529785,4180,4180,4180,4180,0
|
|
20231127,195300,496529785,4180,4180,4180,4180,0
|
|
20231127,195200,496529785,4180,4180,4180,4180,0
|
|
20231127,195100,496529785,4180,4180,4180,4180,0
|
|
20231127,195000,496529785,4180,4180,4180,4180,0
|
|
20231127,194900,496529785,4180,4180,4180,4180,0
|
|
20231127,194800,496529785,4180,4180,4180,4180,0
|
|
20231127,194700,496529785,4180,4180,4180,4180,0
|
|
20231127,194600,496529785,4180,4180,4180,4180,0
|
|
20231127,194500,496529785,4180,4180,4180,4180,0
|
|
20231127,194400,496529785,4180,4180,4180,4180,0
|
|
20231127,194300,496529785,4180,4180,4180,4180,0
|
|
20231127,194200,496529785,4180,4180,4180,4180,0
|
|
20231127,194100,496529785,4180,4180,4180,4180,0
|
|
20231127,194000,496529785,4180,4180,4180,4180,0
|
|
20231127,193900,496529785,4180,4180,4180,4180,0
|
|
20231127,193800,496529785,4180,4180,4180,4180,0
|
|
20231127,193700,496529785,4180,4180,4180,4180,0
|
|
20231127,193600,496529785,4180,4180,4180,4180,0
|
|
20231127,193500,496529785,4180,4180,4180,4180,808
|
|
20231127,193400,496529785,4180,4180,4180,4180,0
|
|
20231127,193300,496529785,4180,4180,4180,4180,0
|
|
20231127,193200,496529785,4180,4180,4180,4180,0
|
|
20231127,193100,496529785,4180,4180,4180,4180,0
|
|
20231127,193000,496529785,4180,4180,4180,4180,0
|
|
20231127,192900,496529785,4180,4180,4180,4180,0
|
|
20231127,192800,496529785,4180,4180,4180,4180,0
|
|
20231127,192700,496529785,4180,4180,4180,4180,0
|
|
20231127,192600,496529785,4180,4180,4180,4180,0
|
|
20231127,192500,496529785,4180,4180,4180,4180,0
|
|
20231127,192400,496529785,4180,4180,4180,4180,0
|
|
20231127,192300,496529785,4180,4180,4180,4180,0
|
|
20231127,192200,496529785,4180,4180,4180,4180,0
|
|
20231127,192100,496529785,4180,4180,4180,4180,0
|
|
20231127,192000,496529785,4180,4180,4180,4180,0
|
|
20231127,191900,496529785,4180,4180,4180,4180,0
|
|
20231127,191800,496529785,4180,4180,4180,4180,0
|
|
20231127,191700,496529785,4180,4180,4180,4180,0
|
|
20231127,191600,496529785,4180,4180,4180,4180,0
|
|
20231127,191500,496529785,4180,4180,4180,4180,0
|
|
20231127,191400,496529785,4180,4180,4180,4180,0
|
|
20231127,191300,496529785,4180,4180,4180,4180,0
|
|
20231127,191200,496529785,4180,4180,4180,4180,0
|
|
20231127,191100,496529785,4180,4180,4180,4180,0
|
|
20231127,191000,496529785,4180,4180,4180,4180,0
|
|
20231127,190900,496529785,4180,4180,4180,4180,0
|
|
20231127,190800,496529785,4180,4180,4180,4180,0
|
|
20231127,190700,496529785,4180,4180,4180,4180,0
|
|
20231127,190600,496529785,4180,4180,4180,4180,0
|
|
20231127,190500,496529785,4180,4180,4180,4180,808
|
|
20231127,190400,496529785,4180,4180,4180,4180,0
|
|
20231127,190300,496529785,4180,4180,4180,4180,0
|
|
20231127,190200,496529785,4180,4180,4180,4180,0
|
|
20231127,190100,496529785,4180,4180,4180,4180,0
|
|
20231127,190000,496529785,4180,4180,4180,4180,0
|
|
20231127,185900,496529785,4180,4180,4180,4180,0
|
|
20231127,185800,496529785,4180,4180,4180,4180,0
|
|
20231127,185700,496529785,4180,4180,4180,4180,0
|
|
20231127,185600,496529785,4180,4180,4180,4180,0
|
|
20231127,185500,496529785,4180,4180,4180,4180,0
|
|
20231127,185400,496529785,4180,4180,4180,4180,0
|
|
20231127,185300,496529785,4180,4180,4180,4180,0
|
|
20231127,185200,496529785,4180,4180,4180,4180,0
|
|
20231127,185100,496529785,4180,4180,4180,4180,0
|
|
20231127,185000,496529785,4180,4180,4180,4180,0
|
|
20231127,184900,496529785,4180,4180,4180,4180,0
|
|
20231127,184800,496529785,4180,4180,4180,4180,0
|
|
20231127,184700,496529785,4180,4180,4180,4180,0
|
|
20231127,184600,496529785,4180,4180,4180,4180,0
|
|
20231127,184500,496529785,4180,4180,4180,4180,0
|
|
20231127,184400,496529785,4180,4180,4180,4180,0
|
|
20231127,184300,496529785,4180,4180,4180,4180,0
|
|
20231127,184200,496529785,4180,4180,4180,4180,0
|
|
20231127,184100,496529785,4180,4180,4180,4180,0
|
|
20231127,184000,496529785,4180,4180,4180,4180,0
|
|
20231127,183900,496529785,4180,4180,4180,4180,0
|
|
20231127,183800,496529785,4180,4180,4180,4180,0
|
|
20231127,183700,496529785,4180,4180,4180,4180,0
|
|
20231127,183600,496529785,4180,4180,4180,4180,0
|
|
20231127,183500,496529785,4180,4180,4180,4180,808
|
|
20231127,183400,496529785,4180,4180,4180,4180,0
|
|
20231127,183300,496529785,4180,4180,4180,4180,0
|
|
20231127,183200,496529785,4180,4180,4180,4180,0
|
|
20231127,183100,496529785,4180,4180,4180,4180,0
|
|
20231127,183000,496529785,4180,4180,4180,4180,0
|
|
20231127,182900,496529785,4180,4180,4180,4180,0
|
|
20231127,182800,496529785,4180,4180,4180,4180,0
|
|
20231127,182700,496529785,4180,4180,4180,4180,0
|
|
20231127,182600,496529785,4180,4180,4180,4180,0
|
|
20231127,182500,496529785,4180,4180,4180,4180,0
|
|
20231127,182400,496529785,4180,4180,4180,4180,0
|
|
20231127,182300,496529785,4180,4180,4180,4180,0
|
|
20231127,182200,496529785,4180,4180,4180,4180,0
|
|
20231127,182100,496529785,4180,4180,4180,4180,0
|
|
20231127,182000,496529785,4180,4180,4180,4180,0
|
|
20231127,181900,496529785,4180,4180,4180,4180,0
|
|
20231127,181800,496529785,4180,4180,4180,4180,0
|
|
20231127,181700,496529785,4180,4180,4180,4180,0
|
|
20231127,181600,496529785,4180,4180,4180,4180,0
|
|
20231127,181500,496529785,4180,4180,4180,4180,0
|
|
20231127,181400,496529785,4180,4180,4180,4180,0
|
|
20231127,181300,496529785,4180,4180,4180,4180,0
|
|
20231127,181200,496529785,4180,4180,4180,4180,0
|
|
20231127,181100,496529785,4180,4180,4180,4180,0
|
|
20231127,181000,496529785,4180,4180,4180,4180,0
|
|
20231127,180900,496529785,4180,4180,4180,4180,0
|
|
20231127,180800,496529785,4180,4180,4180,4180,0
|
|
20231127,180700,496529785,4180,4180,4180,4180,0
|
|
20231127,180600,496529785,4180,4180,4180,4180,0
|
|
20231127,180500,496529785,4180,4180,4180,4180,808
|
|
20231127,180400,496529785,4180,4180,4180,4180,0
|
|
20231127,180300,496529785,4180,4180,4180,4180,0
|
|
20231127,180200,496529785,4180,4180,4180,4180,0
|
|
20231127,180100,496529785,4180,4180,4180,4180,0
|
|
20231127,180000,496529785,4180,4180,4180,4180,0
|
|
20231127,175900,496529785,4180,4180,4180,4180,0
|
|
20231127,175800,496529785,4180,4180,4180,4180,0
|
|
20231127,175700,496529785,4180,4180,4180,4180,0
|
|
20231127,175600,496529785,4180,4180,4180,4180,0
|
|
20231127,175500,496529785,4180,4180,4180,4180,0
|
|
20231127,175400,496529785,4180,4180,4180,4180,0
|
|
20231127,175300,496529785,4180,4180,4180,4180,0
|
|
20231127,175200,496529785,4180,4180,4180,4180,0
|
|
20231127,175100,496529785,4180,4180,4180,4180,0
|
|
20231127,175000,496529785,4180,4180,4180,4180,0
|
|
20231127,174900,496529785,4180,4180,4180,4180,0
|
|
20231127,174800,496529785,4180,4180,4180,4180,0
|
|
20231127,174700,496529785,4180,4180,4180,4180,0
|
|
20231127,174600,496529785,4180,4180,4180,4180,0
|
|
20231127,174500,496529785,4180,4180,4180,4180,0
|
|
20231127,174400,496529785,4180,4180,4180,4180,0
|
|
20231127,174300,496529785,4180,4180,4180,4180,0
|
|
20231127,174200,496529785,4180,4180,4180,4180,0
|
|
20231127,174100,496529785,4180,4180,4180,4180,0
|
|
20231127,174000,496529785,4180,4180,4180,4180,0
|
|
20231127,173900,496529785,4180,4180,4180,4180,0
|
|
20231127,173800,496529785,4180,4180,4180,4180,0
|
|
20231127,173700,496529785,4180,4180,4180,4180,0
|
|
20231127,173600,496529785,4180,4180,4180,4180,0
|
|
20231127,173500,496529785,4180,4180,4180,4180,808
|
|
20231127,173400,496529785,4180,4180,4180,4180,0
|
|
20231127,173300,496529785,4180,4180,4180,4180,0
|
|
20231127,173200,496529785,4180,4180,4180,4180,0
|
|
20231127,173100,496529785,4180,4180,4180,4180,0
|
|
20231127,173000,496529785,4180,4180,4180,4180,0
|
|
20231127,172900,496529785,4180,4180,4180,4180,0
|
|
20231127,172800,496529785,4180,4180,4180,4180,0
|
|
20231127,172700,496529785,4180,4180,4180,4180,0
|
|
20231127,172600,496529785,4180,4180,4180,4180,0
|
|
20231127,172500,496529785,4180,4180,4180,4180,0
|
|
20231127,172400,496529785,4180,4180,4180,4180,0
|
|
20231127,172300,496529785,4180,4180,4180,4180,0
|
|
20231127,172200,496529785,4180,4180,4180,4180,0
|
|
20231127,172100,496529785,4180,4180,4180,4180,0
|
|
20231127,172000,496529785,4180,4180,4180,4180,0
|
|
20231127,171900,496529785,4180,4180,4180,4180,0
|
|
20231127,171800,496529785,4180,4180,4180,4180,0
|
|
20231127,171700,496529785,4180,4180,4180,4180,0
|
|
20231127,171600,496529785,4180,4180,4180,4180,0
|
|
20231127,171500,496529785,4180,4180,4180,4180,0
|
|
20231127,171400,496529785,4180,4180,4180,4180,0
|
|
20231127,171300,496529785,4180,4180,4180,4180,0
|
|
20231127,171200,496529785,4180,4180,4180,4180,0
|
|
20231127,171100,496529785,4180,4180,4180,4180,0
|
|
20231127,171000,496529785,4180,4180,4180,4180,0
|
|
20231127,170900,496529785,4180,4180,4180,4180,0
|
|
20231127,170800,496529785,4180,4180,4180,4180,0
|
|
20231127,170700,496529785,4180,4180,4180,4180,0
|
|
20231127,170600,496529785,4180,4180,4180,4180,0
|
|
20231127,170500,496529785,4180,4180,4180,4180,808
|
|
20231127,170400,496529785,4180,4180,4180,4180,0
|
|
20231127,170300,496529785,4180,4180,4180,4180,0
|
|
20231127,170200,496529785,4180,4180,4180,4180,0
|
|
20231127,170100,496529785,4180,4180,4180,4180,0
|
|
20231127,170000,496529785,4180,4180,4180,4180,0
|
|
20231127,165900,496529785,4180,4180,4180,4180,0
|
|
20231127,165800,496529785,4180,4180,4180,4180,0
|
|
20231127,165700,496529785,4180,4180,4180,4180,0
|
|
20231127,165600,496529785,4180,4180,4180,4180,0
|
|
20231127,165500,496529785,4180,4180,4180,4180,0
|
|
20231127,165400,496529785,4180,4180,4180,4180,0
|
|
20231127,165300,496529785,4180,4180,4180,4180,0
|
|
20231127,165200,496529785,4180,4180,4180,4180,0
|
|
20231127,165100,496529785,4180,4180,4180,4180,0
|
|
20231127,165000,496529785,4180,4180,4180,4180,0
|
|
20231127,164900,496529785,4180,4180,4180,4180,0
|
|
20231127,164800,496529785,4180,4180,4180,4180,0
|
|
20231127,164700,496529785,4180,4180,4180,4180,0
|
|
20231127,164600,496529785,4180,4180,4180,4180,0
|
|
20231127,164500,496529785,4180,4180,4180,4180,0
|
|
20231127,164400,496529785,4180,4180,4180,4180,0
|
|
20231127,164300,496529785,4180,4180,4180,4180,0
|
|
20231127,164200,496529785,4180,4180,4180,4180,0
|
|
20231127,164100,496529785,4180,4180,4180,4180,0
|
|
20231127,164000,496529785,4180,4180,4180,4180,0
|
|
20231127,163900,496529785,4180,4180,4180,4180,0
|
|
20231127,163800,496529785,4180,4180,4180,4180,0
|
|
20231127,163700,496529785,4180,4180,4180,4180,0
|
|
20231127,163600,496529785,4180,4180,4180,4180,0
|
|
20231127,163500,496529785,4180,4180,4180,4180,808
|
|
20231127,163400,496529785,4180,4180,4180,4180,0
|
|
20231127,163300,496529785,4180,4180,4180,4180,0
|
|
20231127,163200,496529785,4180,4180,4180,4180,0
|
|
20231127,163100,496529785,4180,4180,4180,4180,0
|
|
20231127,163000,496529785,4180,4180,4180,4180,0
|
|
20231127,162900,496529785,4180,4180,4180,4180,0
|
|
20231127,162800,496529785,4180,4180,4180,4180,0
|
|
20231127,162700,496529785,4180,4180,4180,4180,0
|
|
20231127,162600,496529785,4180,4180,4180,4180,0
|
|
20231127,162500,496529785,4180,4180,4180,4180,0
|
|
20231127,162400,496529785,4180,4180,4180,4180,0
|
|
20231127,162300,496529785,4180,4180,4180,4180,0
|
|
20231127,162200,496529785,4180,4180,4180,4180,0
|
|
20231127,162100,496529785,4180,4180,4180,4180,0
|
|
20231127,162000,496529785,4180,4180,4180,4180,0
|
|
20231127,161900,496529785,4180,4180,4180,4180,0
|
|
20231127,161800,496529785,4180,4180,4180,4180,0
|
|
20231127,161700,496529785,4180,4180,4180,4180,0
|
|
20231127,161600,496529785,4180,4180,4180,4180,0
|
|
20231127,161500,496529785,4180,4180,4180,4180,0
|
|
20231127,161400,496529785,4180,4180,4180,4180,0
|
|
20231127,161300,496529785,4180,4180,4180,4180,0
|
|
20231127,161200,496529785,4180,4180,4180,4180,0
|
|
20231127,161100,496529785,4180,4180,4180,4180,0
|
|
20231127,161000,496529785,4180,4180,4180,4180,0
|
|
20231127,160900,496529785,4180,4180,4180,4180,0
|
|
20231127,160800,496529785,4180,4180,4180,4180,0
|
|
20231127,160700,496529785,4180,4180,4180,4180,0
|
|
20231127,160600,496529785,4180,4180,4180,4180,0
|
|
20231127,160500,496529785,4180,4180,4180,4180,808
|
|
20231127,160400,496529785,4180,4180,4180,4180,0
|
|
20231127,160300,496529785,4180,4180,4180,4180,0
|
|
20231127,160200,496529785,4180,4180,4180,4180,0
|
|
20231127,160100,496529785,4180,4180,4180,4180,0
|
|
20231127,160000,496529785,4180,4180,4180,4180,0
|
|
20231127,155900,496529785,4180,4180,4180,4180,0
|
|
20231127,155800,496529785,4180,4180,4180,4180,0
|
|
20231127,155700,496529785,4180,4180,4180,4180,0
|
|
20231127,155600,496529785,4180,4180,4180,4180,0
|
|
20231127,155500,496529785,4180,4180,4180,4180,0
|
|
20231127,155400,496529785,4180,4180,4180,4180,0
|
|
20231127,155300,496529785,4180,4180,4180,4180,0
|
|
20231127,155200,496529785,4180,4180,4180,4180,0
|
|
20231127,155100,496529785,4180,4180,4180,4180,0
|
|
20231127,155000,496529785,4180,4180,4180,4180,0
|
|
20231127,154900,496529785,4180,4180,4180,4180,0
|
|
20231127,154800,496529785,4180,4180,4180,4180,0
|
|
20231127,154700,496529785,4180,4180,4180,4180,0
|
|
20231127,154600,496529785,4180,4180,4180,4180,0
|
|
20231127,154500,496529785,4180,4180,4180,4180,0
|
|
20231127,154400,496529785,4180,4180,4180,4180,0
|
|
20231127,154300,496529785,4180,4180,4180,4180,0
|
|
20231127,154200,496529785,4180,4180,4180,4180,0
|
|
20231127,154100,496529785,4180,4180,4180,4180,0
|
|
20231127,154000,496529785,4180,4180,4180,4180,0
|
|
20231127,153900,496529785,4180,4180,4180,4180,0
|
|
20231127,153800,496529785,4180,4180,4180,4180,0
|
|
20231127,153700,496529785,4180,4180,4180,4180,0
|
|
20231127,153600,496529785,4180,4180,4180,4180,0
|
|
20231127,153500,496529785,4180,4180,4180,4180,808
|
|
20231127,153400,496529785,4180,4180,4180,4180,0
|
|
20231127,153300,496529785,4180,4180,4180,4180,0
|
|
20231127,153200,496529785,4180,4180,4180,4180,0
|
|
20231127,153100,496529785,4180,4180,4180,4180,0
|
|
20231127,153000,496529785,4180,4180,4180,4180,808
|
|
20231127,152900,493152345,4190,4190,4190,4190,0
|
|
20231127,152800,493152345,4190,4190,4190,4190,0
|
|
20231127,152700,493152345,4190,4190,4190,4190,0
|
|
20231127,152600,493152345,4190,4190,4190,4190,0
|
|
20231127,152500,493152345,4190,4190,4190,4190,0
|
|
20231127,152400,493152345,4190,4190,4190,4190,0
|
|
20231127,152300,493152345,4190,4190,4190,4190,0
|
|
20231127,152200,493152345,4190,4190,4190,4190,0
|
|
20231127,152100,493152345,4190,4190,4190,4190,0
|
|
20231127,152000,493152345,4190,4190,4190,4190,0
|
|
20231127,151900,493152345,4190,4190,4190,4190,0
|
|
20231127,151800,493152345,4190,4185,4190,4170,307
|
|
20231127,151700,491870065,4180,4180,4180,4180,1
|
|
20231127,151600,491865885,4180,4180,4180,4180,60
|
|
20231127,151500,491615085,4175,4175,4175,4175,726
|
|
20231127,151400,488584035,4180,4180,4180,4180,10
|
|
20231127,151300,488542235,4180,4180,4180,4180,117
|
|
20231127,151200,488053175,4185,4180,4185,4180,151
|
|
20231127,151100,487421990,4175,4175,4175,4175,292
|
|
20231127,151000,486202890,4170,4170,4170,4170,154
|
|
20231127,150900,485560710,4175,4175,4175,4175,51
|
|
20231127,150800,485347785,4175,4170,4175,4170,168
|
|
20231127,150700,484647155,4170,4165,4170,4165,55
|
|
20231127,150600,484418060,4160,4160,4160,4160,249
|
|
20231127,150500,483382220,4155,4165,4165,4155,3101
|
|
20231127,150400,470488330,4170,4170,4170,4170,120
|
|
20231127,150300,469987930,4165,4165,4170,4165,299
|
|
20231127,150200,468742590,4170,4175,4175,4170,124
|
|
20231127,150100,468224895,4175,4175,4175,4175,1
|
|
20231127,150000,468220720,4160,4160,4160,4160,45
|
|
20231127,145900,468033520,4160,4160,4165,4155,92
|
|
20231127,145800,467650835,4160,4160,4160,4160,305
|
|
20231127,145700,466382035,4165,4165,4165,4165,102
|
|
20231127,145600,465957205,4185,4185,4185,4185,0
|
|
20231127,145500,465957205,4185,4165,4185,4160,248
|
|
20231127,145400,464924820,4165,4155,4165,4155,69
|
|
20231127,145300,464637975,4155,4160,4160,4155,48
|
|
20231127,145200,464438425,4160,4160,4160,4155,197
|
|
20231127,145100,463619035,4160,4160,4160,4155,315
|
|
20231127,145000,462309745,4165,4165,4165,4165,26
|
|
20231127,144900,462201455,4170,4175,4175,4170,76
|
|
20231127,144800,461884530,4175,4155,4175,4155,72
|
|
20231127,144700,461585200,4155,4160,4160,4155,226
|
|
20231127,144600,460645930,4155,4155,4155,4155,241
|
|
20231127,144500,459644575,4160,4160,4160,4155,83
|
|
20231127,144400,459299590,4155,4160,4160,4155,216
|
|
20231127,144300,458401235,4165,4160,4165,4160,365
|
|
20231127,144200,456882830,4165,4155,4165,4155,60
|
|
20231127,144100,456633310,4160,4160,4165,4160,67
|
|
20231127,144000,456354585,4160,4160,4160,4160,187
|
|
20231127,143900,455576665,4160,4160,4160,4160,146
|
|
20231127,143800,454969305,4155,4160,4165,4155,211
|
|
20231127,143700,454091905,4160,4160,4160,4160,175
|
|
20231127,143600,453363905,4165,4165,4165,4165,1
|
|
20231127,143500,453359740,4160,4160,4160,4160,184
|
|
20231127,143400,452594300,4160,4155,4160,4155,48
|
|
20231127,143300,452394750,4155,4160,4160,4155,181
|
|
20231127,143200,451642530,4160,4160,4165,4155,1215
|
|
20231127,143100,446593210,4160,4160,4160,4160,52
|
|
20231127,143000,446376890,4160,4160,4160,4160,217
|
|
20231127,142900,445474170,4160,4160,4160,4155,239
|
|
20231127,142800,444480060,4160,4160,4160,4160,163
|
|
20231127,142700,443801980,4165,4160,4165,4160,53
|
|
20231127,142600,443581495,4160,4160,4160,4160,398
|
|
20231127,142500,441925815,4165,4160,4165,4160,150
|
|
20231127,142400,441301810,4160,4160,4160,4160,26
|
|
20231127,142300,441193650,4160,4160,4165,4155,738
|
|
20231127,142200,438126305,4155,4160,4160,4155,728
|
|
20231127,142100,435101195,4160,4160,4160,4155,91
|
|
20231127,142000,434722850,4155,4160,4160,4155,239
|
|
20231127,141900,433729005,4160,4160,4165,4160,163
|
|
20231127,141800,433050875,4155,4160,4160,4155,188
|
|
20231127,141700,432268865,4160,4165,4165,4160,48
|
|
20231127,141600,432069150,4165,4160,4165,4160,1613
|
|
20231127,141500,425359065,4165,4160,4165,4160,27
|
|
20231127,141400,425246740,4160,4160,4165,4155,350
|
|
20231127,141300,423791040,4160,4160,4165,4160,165
|
|
20231127,141200,423104635,4165,4165,4165,4165,255
|
|
20231127,141100,422042560,4160,4160,4165,4155,299
|
|
20231127,141000,420799045,4160,4165,4165,4160,1432
|
|
20231127,140900,414841775,4165,4165,4170,4160,271
|
|
20231127,140800,413713680,4170,4170,4170,4170,1
|
|
20231127,140700,413709510,4175,4175,4175,4175,102
|
|
20231127,140600,413283660,4170,4165,4170,4165,387
|
|
20231127,140500,411670930,4165,4165,4165,4160,2540
|
|
20231127,140400,401097760,4170,4170,4170,4165,260
|
|
20231127,140300,400013885,4170,4170,4170,4170,26
|
|
20231127,140200,399905465,4170,4170,4170,4170,215
|
|
20231127,140100,399008915,4170,4170,4170,4170,32
|
|
20231127,140000,398875475,4175,4170,4175,4170,290
|
|
20231127,135900,397664855,4170,4170,4170,4170,215
|
|
20231127,135800,396768305,4170,4170,4170,4170,26
|
|
20231127,135700,396659885,4170,4170,4170,4170,217
|
|
20231127,135600,395754995,4175,4175,4175,4175,267
|
|
20231127,135500,394640270,4170,4175,4175,4170,186
|
|
20231127,135400,393864590,4175,4170,4175,4170,191
|
|
20231127,135300,393068115,4170,4170,4170,4170,67
|
|
20231127,135200,392788725,4170,4170,4170,4170,3358
|
|
20231127,135100,378785865,4170,4170,4170,4170,26
|
|
20231127,135000,378677445,4170,4175,4175,4170,216
|
|
20231127,134900,377775850,4170,4170,4170,4170,70
|
|
20231127,134800,377483950,4170,4170,4170,4170,175
|
|
20231127,134700,376754200,4170,4170,4170,4170,254
|
|
20231127,134600,375695020,4175,4175,4175,4175,0
|
|
20231127,134500,375695020,4175,4175,4175,4175,149
|
|
20231127,134400,375072945,4170,4175,4175,4170,515
|
|
20231127,134300,372925160,4175,4175,4175,4175,175
|
|
20231127,134200,372194535,4175,4175,4175,4175,58
|
|
20231127,134100,371952385,4175,4175,4175,4175,152
|
|
20231127,134000,371317785,4170,4175,4175,4170,184
|
|
20231127,133900,370550450,4175,4175,4175,4175,1026
|
|
20231127,133800,366266900,4175,4175,4175,4175,216
|
|
20231127,133700,365365100,4175,4175,4175,4175,301
|
|
20231127,133600,364108425,4175,4175,4175,4175,175
|
|
20231127,133500,363377800,4175,4175,4180,4175,98
|
|
20231127,133400,362968585,4175,4180,4180,4175,425
|
|
20231127,133300,361192830,4180,4180,4185,4180,252
|
|
20231127,133200,360138730,4180,4180,4180,4180,101
|
|
20231127,133100,359716550,4180,4180,4180,4180,0
|
|
20231127,133000,359716550,4180,4180,4180,4180,251
|
|
20231127,132900,358667370,4175,4175,4175,4175,728
|
|
20231127,132800,355627970,4175,4180,4180,4175,217
|
|
20231127,132700,354721980,4175,4175,4180,4175,60
|
|
20231127,132600,354471470,4175,4180,4180,4175,146
|
|
20231127,132500,353861395,4180,4180,4180,4180,51
|
|
20231127,132400,353648215,4185,4185,4185,4185,101
|
|
20231127,132300,353225530,4185,4175,4185,4175,987
|
|
20231127,132200,349103965,4175,4175,4175,4175,149
|
|
20231127,132100,348481890,4180,4180,4180,4180,172
|
|
20231127,132000,347762930,4180,4180,4180,4180,81
|
|
20231127,131900,347424350,4180,4180,4180,4180,175
|
|
20231127,131800,346692850,4180,4180,4180,4180,62
|
|
20231127,131700,346433690,4180,4180,4180,4180,390
|
|
20231127,131600,344803490,4180,4180,4180,4180,226
|
|
20231127,131500,343858810,4180,4180,4180,4180,198
|
|
20231127,131400,343031170,4180,4180,4180,4180,216
|
|
20231127,131300,342128290,4180,4185,4185,4180,112
|
|
20231127,131200,341659850,4185,4185,4185,4185,190
|
|
20231127,131100,340864700,4190,4185,4190,4185,55
|
|
20231127,131000,340634520,4180,4185,4190,4180,302
|
|
20231127,130900,339370630,4180,4180,4180,4180,174
|
|
20231127,130800,338643310,4180,4180,4180,4180,95
|
|
20231127,130700,338246210,4180,4180,4180,4180,175
|
|
20231127,130600,337514710,4180,4180,4180,4180,54
|
|
20231127,130500,337288990,4180,4180,4185,4180,616
|
|
20231127,130400,334712110,4180,4180,4180,4180,26
|
|
20231127,130300,334603430,4180,4180,4185,4180,184
|
|
20231127,130200,333834305,4180,4180,4180,4180,216
|
|
20231127,130100,332931425,4180,4180,4180,4180,78
|
|
20231127,130000,332605385,4180,4180,4180,4180,273
|
|
20231127,125900,331464245,4180,4180,4180,4180,67
|
|
20231127,125800,331184185,4180,4185,4185,4180,307
|
|
20231127,125700,329900280,4185,4185,4185,4185,52
|
|
20231127,125600,329682660,4180,4185,4185,4180,251
|
|
20231127,125500,328633315,4180,4180,4180,4180,175
|
|
20231127,125400,327901815,4180,4180,4180,4180,60
|
|
20231127,125300,327651015,4180,4185,4185,4180,192
|
|
20231127,125200,326848435,4185,4185,4185,4185,26
|
|
20231127,125100,326739625,4185,4185,4185,4185,224
|
|
20231127,125000,325802185,4185,4185,4185,4185,216
|
|
20231127,124900,324898225,4185,4185,4185,4185,35
|
|
20231127,124800,324751750,4185,4190,4190,4185,175
|
|
20231127,124700,324019370,4185,4185,4190,4185,417
|
|
20231127,124600,322273725,4185,4185,4185,4185,222
|
|
20231127,124500,321344655,4185,4185,4185,4185,175
|
|
20231127,124400,320612280,4180,4180,4190,4180,174
|
|
20231127,124300,319883960,4190,4190,4190,4190,0
|
|
20231127,124200,319883960,4190,4185,4190,4185,402
|
|
20231127,124100,318201310,4185,4185,4190,4185,441
|
|
20231127,124000,316355720,4185,4185,4185,4185,26
|
|
20231127,123900,316246910,4185,4185,4185,4185,213
|
|
20231127,123800,315355505,4185,4180,4185,4180,260
|
|
20231127,123700,314267535,4180,4180,4185,4180,198
|
|
20231127,123600,313439870,4180,4180,4180,4180,149
|
|
20231127,123500,312817050,4180,4185,4185,4180,312
|
|
20231127,123400,311511660,4185,4185,4185,4185,1183
|
|
20231127,123300,306560805,4185,4185,4185,4185,26
|
|
20231127,123200,306451995,4185,4185,4185,4185,95
|
|
20231127,123100,306054420,4185,4185,4185,4185,198
|
|
20231127,123000,305225790,4185,4185,4185,4185,26
|
|
20231127,122900,305116980,4185,4190,4190,4185,416
|
|
20231127,122800,303375195,4190,4190,4190,4190,8
|
|
20231127,122700,303341675,4185,4190,4190,4185,179
|
|
20231127,122600,302592540,4185,4185,4185,4185,67
|
|
20231127,122500,302312145,4185,4180,4185,4180,82
|
|
20231127,122400,301969275,4180,4185,4185,4180,153
|
|
20231127,122300,301329715,4185,4180,4185,4180,71
|
|
20231127,122200,301032710,4180,4185,4185,4180,321
|
|
20231127,122100,299690180,4180,4180,4180,4180,58
|
|
20231127,122000,299447740,4180,4185,4185,4180,225
|
|
20231127,121900,298507065,4180,4180,4180,4180,57
|
|
20231127,121800,298268805,4180,4180,4180,4175,629
|
|
20231127,121700,295640510,4180,4180,4180,4180,58
|
|
20231127,121600,295398070,4180,4180,4180,4180,57
|
|
20231127,121500,295159810,4180,4180,4180,4180,28
|
|
20231127,121400,295042770,4180,4180,4180,4180,104
|
|
20231127,121300,294608050,4180,4180,4180,4180,0
|
|
20231127,121200,294608050,4180,4190,4190,4180,54
|
|
20231127,121100,294382070,4175,4190,4190,4175,102
|
|
20231127,121000,293956160,4180,4180,4180,4175,376
|
|
20231127,120900,292385690,4180,4180,4180,4180,4
|
|
20231127,120800,292368970,4175,4175,4175,4175,324
|
|
20231127,120700,291016270,4180,4180,4180,4180,3
|
|
20231127,120600,291003730,4180,4175,4180,4175,14
|
|
20231127,120500,290945240,4170,4170,4175,4170,282
|
|
20231127,120400,289768280,4175,4175,4175,4175,57
|
|
20231127,120300,289530305,4175,4170,4175,4170,284
|
|
20231127,120200,288346010,4170,4170,4170,4170,98
|
|
20231127,120100,287937350,4170,4170,4170,4170,0
|
|
20231127,120000,287937350,4170,4175,4175,4170,361
|
|
20231127,115900,286431220,4175,4175,4175,4175,40
|
|
20231127,115800,286264220,4175,4175,4175,4175,226
|
|
20231127,115700,285320670,4175,4175,4175,4175,57
|
|
20231127,115600,285082695,4175,4175,4175,4175,41
|
|
20231127,115500,284911520,4175,4175,4175,4175,310
|
|
20231127,115400,283617270,4175,4175,4175,4175,20
|
|
20231127,115300,283533770,4175,4175,4175,4175,284
|
|
20231127,115200,282348070,4180,4170,4180,4170,214
|
|
20231127,115100,281454630,4170,4170,4170,4170,32
|
|
20231127,115000,281321190,4170,4170,4170,4170,157
|
|
20231127,114900,280666500,4170,4170,4170,4170,183
|
|
20231127,114800,279903390,4170,4170,4175,4170,561
|
|
20231127,114700,277562955,4170,4170,4170,4170,43
|
|
20231127,114600,277383645,4170,4170,4170,4170,40
|
|
20231127,114500,277216845,4170,4170,4170,4170,513
|
|
20231127,114400,275077635,4170,4180,4180,4170,989
|
|
20231127,114300,270948755,4175,4175,4175,4175,226
|
|
20231127,114200,270005205,4180,4175,4180,4175,54
|
|
20231127,114100,269779495,4175,4180,4180,4175,291
|
|
20231127,114000,268564510,4180,4180,4180,4180,0
|
|
20231127,113900,268564510,4180,4180,4180,4175,377
|
|
20231127,113800,266988790,4185,4180,4185,4180,61
|
|
20231127,113700,266733710,4185,4185,4185,4185,2
|
|
20231127,113600,266725340,4180,4185,4185,4180,211
|
|
20231127,113500,265842490,4185,4180,4185,4180,97
|
|
20231127,113400,265436750,4180,4175,4180,4175,229
|
|
20231127,113300,264479630,4175,4180,4180,4175,58
|
|
20231127,113200,264237455,4175,4180,4185,4175,290
|
|
20231127,113100,263025445,4180,4180,4180,4180,296
|
|
20231127,113000,261788165,4175,4175,4175,4175,0
|
|
20231127,112900,261788165,4175,4180,4180,4175,449
|
|
20231127,112800,259912940,4180,4180,4180,4180,45
|
|
20231127,112700,259724840,4180,4180,4180,4180,116
|
|
20231127,112600,259239960,4175,4175,4175,4175,132
|
|
20231127,112500,258688860,4175,4180,4180,4175,376
|
|
20231127,112400,257118315,4185,4185,4185,4180,238
|
|
20231127,112300,256123440,4185,4180,4185,4180,41
|
|
20231127,112200,255952055,4215,4175,4215,4175,614
|
|
20231127,112100,253386545,4175,4190,4190,4175,648
|
|
20231127,112000,250678760,4185,4185,4190,4185,86
|
|
20231127,111900,250318720,4185,4175,4195,4175,365
|
|
20231127,111800,248794480,4175,4175,4175,4175,0
|
|
20231127,111700,248794480,4175,4170,4175,4170,136
|
|
20231127,111600,248227155,4170,4180,4180,4170,2473
|
|
20231127,111500,237905010,4175,4195,4195,4175,5534
|
|
20231127,111400,214744220,4195,4195,4195,4195,472
|
|
20231127,111300,212764180,4200,4200,4200,4200,0
|
|
20231127,111200,212764180,4200,4200,4200,4195,879
|
|
20231127,111100,209072570,4200,4205,4205,4200,325
|
|
20231127,111000,207706150,4210,4210,4210,4210,50
|
|
20231127,110900,207495650,4205,4210,4210,4205,241
|
|
20231127,110800,206482180,4210,4205,4210,4205,76
|
|
20231127,110700,206162425,4205,4210,4210,4205,650
|
|
20231127,110600,203426070,4210,4215,4215,4210,58
|
|
20231127,110500,203181875,4210,4215,4215,4210,972
|
|
20231127,110400,199085095,4215,4215,4215,4215,0
|
|
20231127,110300,199085095,4215,4215,4215,4215,0
|
|
20231127,110200,199085095,4215,4215,4215,4215,336
|
|
20231127,110100,197668855,4215,4215,4215,4215,5
|
|
20231127,110000,197647780,4215,4215,4215,4215,205
|
|
20231127,105900,196783705,4215,4215,4215,4215,120
|
|
20231127,105800,196277905,4215,4215,4215,4215,89
|
|
20231127,105700,195902770,4220,4220,4220,4220,0
|
|
20231127,105600,195902770,4220,4210,4220,4210,116
|
|
20231127,105500,195413875,4210,4210,4210,4205,210
|
|
20231127,105400,194530220,4210,4210,4210,4210,322
|
|
20231127,105300,193174600,4210,4210,4210,4210,185
|
|
20231127,105200,192395750,4215,4215,4215,4215,450
|
|
20231127,105100,190499000,4210,4210,4215,4210,273
|
|
20231127,105000,189349420,4215,4220,4220,4215,5
|
|
20231127,104900,189328340,4220,4220,4220,4220,159
|
|
20231127,104800,188657360,4220,4225,4225,4220,52
|
|
20231127,104700,188437915,4225,4195,4225,4195,601
|
|
20231127,104600,185901690,4195,4205,4205,4195,899
|
|
20231127,104500,182130280,4205,4205,4205,4200,211
|
|
20231127,104400,181244070,4200,4205,4205,4200,2000
|
|
20231127,104300,172839640,4200,4225,4225,4200,3710
|
|
20231127,104200,157204715,4225,4225,4225,4225,0
|
|
20231127,104100,157204715,4225,4225,4225,4225,216
|
|
20231127,104000,156292115,4230,4230,4230,4230,0
|
|
20231127,103900,156292115,4230,4225,4230,4225,282
|
|
20231127,103800,155100610,4225,4240,4240,4225,313
|
|
20231127,103700,153777885,4230,4230,4230,4230,10
|
|
20231127,103600,153735585,4225,4230,4230,4225,700
|
|
20231127,103500,150776955,4265,4265,4265,4265,0
|
|
20231127,103400,150776955,4265,4265,4265,4265,0
|
|
20231127,103300,150776955,4265,4265,4265,4265,125
|
|
20231127,103200,150243830,4265,4260,4265,4260,200
|
|
20231127,103100,149390880,4265,4265,4265,4265,198
|
|
20231127,103000,148546410,4270,4265,4270,4265,1103
|
|
20231127,102900,143841265,4265,4235,4265,4235,5061
|
|
20231127,102800,122380275,4235,4215,4235,4215,4992
|
|
20231127,102700,101240410,4220,4220,4220,4220,66
|
|
20231127,102600,100961890,4215,4215,4215,4215,209
|
|
20231127,102500,100080955,4215,4215,4215,4215,99
|
|
20231127,102400,99663670,4210,4215,4215,4210,129
|
|
20231127,102300,99120530,4220,4220,4220,4220,25
|
|
20231127,102200,99015030,4220,4225,4225,4220,102
|
|
20231127,102100,98584085,4230,4230,4230,4230,0
|
|
20231127,102000,98584085,4230,4230,4230,4230,0
|
|
20231127,101900,98584085,4230,4210,4230,4210,2365
|
|
20231127,101800,88606675,4210,4210,4210,4210,136
|
|
20231127,101700,88034115,4215,4215,4215,4215,127
|
|
20231127,101600,87498810,4220,4220,4220,4220,22
|
|
20231127,101500,87405970,4220,4220,4220,4220,87
|
|
20231127,101400,87038830,4220,4220,4220,4220,214
|
|
20231127,101300,86135750,4220,4220,4220,4220,302
|
|
20231127,101200,84861310,4220,4225,4225,4220,146
|
|
20231127,101100,84244985,4225,4225,4225,4225,168
|
|
20231127,101000,83535185,4225,4225,4225,4225,25
|
|
20231127,100900,83429560,4225,4225,4225,4225,120
|
|
20231127,100800,82922560,4230,4230,4230,4230,71
|
|
20231127,100700,82622230,4220,4220,4220,4220,115
|
|
20231127,100600,82136930,4220,4220,4220,4220,0
|
|
20231127,100500,82136930,4220,4220,4220,4220,200
|
|
20231127,100400,81292930,4220,4220,4220,4220,0
|
|
20231127,100300,81292930,4220,4225,4225,4220,1255
|
|
20231127,100200,75996130,4225,4225,4225,4225,112
|
|
20231127,100100,75522930,4235,4230,4235,4230,25
|
|
20231127,100000,75417145,4235,4235,4235,4235,225
|
|
20231127,095900,74464270,4245,4245,4245,4245,0
|
|
20231127,095800,74464270,4245,4245,4245,4245,169
|
|
20231127,095700,73746865,4245,4215,4245,4215,489
|
|
20231127,095600,71675765,4225,4220,4225,4220,500
|
|
20231127,095500,69565385,4220,4220,4220,4220,777
|
|
20231127,095400,66286445,4210,4210,4210,4210,16
|
|
20231127,095300,66219085,4215,4215,4215,4215,779
|
|
20231127,095200,62935600,4215,4215,4215,4215,24
|
|
20231127,095100,62834440,4210,4210,4210,4210,393
|
|
20231127,095000,61179910,4200,4200,4200,4200,5
|
|
20231127,094900,61158910,4200,4200,4200,4200,3
|
|
20231127,094800,61146310,4210,4210,4210,4210,0
|
|
20231127,094700,61146310,4210,4210,4210,4210,11
|
|
20231127,094600,61100000,4210,4210,4210,4210,1
|
|
20231127,094500,61095790,4195,4200,4200,4195,60
|
|
20231127,094400,60844055,4215,4215,4215,4215,2
|
|
20231127,094300,60835625,4215,4215,4215,4215,5
|
|
20231127,094200,60814550,4195,4195,4195,4195,369
|
|
20231127,094100,59266595,4195,4200,4200,4195,50
|
|
20231127,094000,59056740,4195,4195,4195,4195,0
|
|
20231127,093900,59056740,4195,4200,4200,4195,1000
|
|
20231127,093800,54861345,4195,4220,4220,4195,235
|
|
20231127,093700,53874415,4220,4220,4220,4220,46
|
|
20231127,093600,53680295,4220,4225,4225,4220,758
|
|
20231127,093500,50480245,4220,4215,4220,4215,1445
|
|
20231127,093400,44387900,4215,4215,4215,4215,30
|
|
20231127,093300,44261450,4215,4215,4215,4215,20
|
|
20231127,093200,44177150,4215,4215,4215,4215,2
|
|
20231127,093100,44168720,4195,4195,4195,4195,50
|
|
20231127,093000,43958970,4215,4215,4215,4215,0
|
|
20231127,092900,43958970,4215,4215,4215,4215,20
|
|
20231127,092800,43874670,4215,4215,4215,4215,2
|
|
20231127,092700,43866240,4215,4215,4215,4215,30
|
|
20231127,092600,43739790,4215,4215,4215,4215,0
|
|
20231127,092500,43739790,4215,4215,4215,4215,0
|
|
20231127,092400,43739790,4215,4215,4215,4215,20
|
|
20231127,092300,43655490,4215,4190,4215,4190,101
|
|
20231127,092200,43230615,4175,4185,4185,4175,200
|
|
20231127,092100,42395380,4175,4220,4220,4175,4216
|
|
20231127,092000,24678170,4220,4220,4220,4215,130
|
|
20231127,091900,24129620,4215,4220,4220,4215,227
|
|
20231127,091800,23171810,4220,4220,4220,4220,111
|
|
20231127,091700,22703390,4230,4230,4230,4230,101
|
|
20231127,091600,22276160,4230,4230,4230,4230,2
|
|
20231127,091500,22267700,4235,4235,4235,4235,11
|
|
20231127,091400,22221115,4235,4245,4245,4235,367
|
|
20231127,091300,20666200,4245,4245,4245,4245,1
|
|
20231127,091200,20661955,4245,4245,4245,4245,20
|
|
20231127,091100,20577055,4245,4245,4245,4245,40
|
|
20231127,091000,20407255,4245,4240,4245,4240,410
|
|
20231127,090900,18666865,4240,4245,4245,4240,113
|
|
20231127,090800,18187645,4240,4240,4240,4240,8
|
|
20231127,090700,18153725,4240,4215,4245,4215,47
|
|
20231127,090600,17954570,4215,4215,4215,4215,232
|
|
20231127,090500,16976690,4250,4245,4250,4245,205
|
|
20231127,090400,16105555,4250,4250,4255,4200,1199
|
|
20231127,090300,11044445,4255,4250,4255,4250,48
|
|
20231127,090200,10840395,4255,4260,4265,4255,554
|
|
20231127,090100,8480940,4260,4260,4260,4255,577
|
|
20231127,090000,6023145,4260,4280,4290,4260,1409
|