699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,203600,328040865,4735,4735,4735,4735,654
|
|
20231127,203500,328040865,4735,4735,4735,4735,0
|
|
20231127,203400,328040865,4735,4735,4735,4735,0
|
|
20231127,203300,328040865,4735,4735,4735,4735,0
|
|
20231127,203200,328040865,4735,4735,4735,4735,0
|
|
20231127,203100,328040865,4735,4735,4735,4735,0
|
|
20231127,203000,328040865,4735,4735,4735,4735,0
|
|
20231127,202900,328040865,4735,4735,4735,4735,0
|
|
20231127,202800,328040865,4735,4735,4735,4735,0
|
|
20231127,202700,328040865,4735,4735,4735,4735,0
|
|
20231127,202600,328040865,4735,4735,4735,4735,0
|
|
20231127,202500,328040865,4735,4735,4735,4735,0
|
|
20231127,202400,328040865,4735,4735,4735,4735,0
|
|
20231127,202300,328040865,4735,4735,4735,4735,0
|
|
20231127,202200,328040865,4735,4735,4735,4735,0
|
|
20231127,202100,328040865,4735,4735,4735,4735,0
|
|
20231127,202000,328040865,4735,4735,4735,4735,0
|
|
20231127,201900,328040865,4735,4735,4735,4735,0
|
|
20231127,201800,328040865,4735,4735,4735,4735,0
|
|
20231127,201700,328040865,4735,4735,4735,4735,0
|
|
20231127,201600,328040865,4735,4735,4735,4735,0
|
|
20231127,201500,328040865,4735,4735,4735,4735,0
|
|
20231127,201400,328040865,4735,4735,4735,4735,0
|
|
20231127,201300,328040865,4735,4735,4735,4735,0
|
|
20231127,201200,328040865,4735,4735,4735,4735,0
|
|
20231127,201100,328040865,4735,4735,4735,4735,0
|
|
20231127,201000,328040865,4735,4735,4735,4735,0
|
|
20231127,200900,328040865,4735,4735,4735,4735,0
|
|
20231127,200800,328040865,4735,4735,4735,4735,0
|
|
20231127,200700,328040865,4735,4735,4735,4735,0
|
|
20231127,200600,328040865,4735,4735,4735,4735,654
|
|
20231127,200500,328040865,4735,4735,4735,4735,0
|
|
20231127,200400,328040865,4735,4735,4735,4735,0
|
|
20231127,200300,328040865,4735,4735,4735,4735,0
|
|
20231127,200200,328040865,4735,4735,4735,4735,0
|
|
20231127,200100,328040865,4735,4735,4735,4735,0
|
|
20231127,200000,328040865,4735,4735,4735,4735,0
|
|
20231127,195900,328040865,4735,4735,4735,4735,0
|
|
20231127,195800,328040865,4735,4735,4735,4735,0
|
|
20231127,195700,328040865,4735,4735,4735,4735,0
|
|
20231127,195600,328040865,4735,4735,4735,4735,0
|
|
20231127,195500,328040865,4735,4735,4735,4735,0
|
|
20231127,195400,328040865,4735,4735,4735,4735,0
|
|
20231127,195300,328040865,4735,4735,4735,4735,0
|
|
20231127,195200,328040865,4735,4735,4735,4735,0
|
|
20231127,195100,328040865,4735,4735,4735,4735,0
|
|
20231127,195000,328040865,4735,4735,4735,4735,0
|
|
20231127,194900,328040865,4735,4735,4735,4735,0
|
|
20231127,194800,328040865,4735,4735,4735,4735,0
|
|
20231127,194700,328040865,4735,4735,4735,4735,0
|
|
20231127,194600,328040865,4735,4735,4735,4735,0
|
|
20231127,194500,328040865,4735,4735,4735,4735,0
|
|
20231127,194400,328040865,4735,4735,4735,4735,0
|
|
20231127,194300,328040865,4735,4735,4735,4735,0
|
|
20231127,194200,328040865,4735,4735,4735,4735,0
|
|
20231127,194100,328040865,4735,4735,4735,4735,0
|
|
20231127,194000,328040865,4735,4735,4735,4735,0
|
|
20231127,193900,328040865,4735,4735,4735,4735,0
|
|
20231127,193800,328040865,4735,4735,4735,4735,0
|
|
20231127,193700,328040865,4735,4735,4735,4735,0
|
|
20231127,193600,328040865,4735,4735,4735,4735,654
|
|
20231127,193500,328040865,4735,4735,4735,4735,0
|
|
20231127,193400,328040865,4735,4735,4735,4735,0
|
|
20231127,193300,328040865,4735,4735,4735,4735,0
|
|
20231127,193200,328040865,4735,4735,4735,4735,0
|
|
20231127,193100,328040865,4735,4735,4735,4735,0
|
|
20231127,193000,328040865,4735,4735,4735,4735,0
|
|
20231127,192900,328040865,4735,4735,4735,4735,0
|
|
20231127,192800,328040865,4735,4735,4735,4735,0
|
|
20231127,192700,328040865,4735,4735,4735,4735,0
|
|
20231127,192600,328040865,4735,4735,4735,4735,0
|
|
20231127,192500,328040865,4735,4735,4735,4735,0
|
|
20231127,192400,328040865,4735,4735,4735,4735,0
|
|
20231127,192300,328040865,4735,4735,4735,4735,0
|
|
20231127,192200,328040865,4735,4735,4735,4735,0
|
|
20231127,192100,328040865,4735,4735,4735,4735,0
|
|
20231127,192000,328040865,4735,4735,4735,4735,0
|
|
20231127,191900,328040865,4735,4735,4735,4735,0
|
|
20231127,191800,328040865,4735,4735,4735,4735,0
|
|
20231127,191700,328040865,4735,4735,4735,4735,0
|
|
20231127,191600,328040865,4735,4735,4735,4735,0
|
|
20231127,191500,328040865,4735,4735,4735,4735,0
|
|
20231127,191400,328040865,4735,4735,4735,4735,0
|
|
20231127,191300,328040865,4735,4735,4735,4735,0
|
|
20231127,191200,328040865,4735,4735,4735,4735,0
|
|
20231127,191100,328040865,4735,4735,4735,4735,0
|
|
20231127,191000,328040865,4735,4735,4735,4735,0
|
|
20231127,190900,328040865,4735,4735,4735,4735,0
|
|
20231127,190800,328040865,4735,4735,4735,4735,0
|
|
20231127,190700,328040865,4735,4735,4735,4735,0
|
|
20231127,190600,328040865,4735,4735,4735,4735,654
|
|
20231127,190500,328040865,4735,4735,4735,4735,0
|
|
20231127,190400,328040865,4735,4735,4735,4735,0
|
|
20231127,190300,328040865,4735,4735,4735,4735,0
|
|
20231127,190200,328040865,4735,4735,4735,4735,0
|
|
20231127,190100,328040865,4735,4735,4735,4735,0
|
|
20231127,190000,328040865,4735,4735,4735,4735,0
|
|
20231127,185900,328040865,4735,4735,4735,4735,0
|
|
20231127,185800,328040865,4735,4735,4735,4735,0
|
|
20231127,185700,328040865,4735,4735,4735,4735,0
|
|
20231127,185600,328040865,4735,4735,4735,4735,0
|
|
20231127,185500,328040865,4735,4735,4735,4735,0
|
|
20231127,185400,328040865,4735,4735,4735,4735,0
|
|
20231127,185300,328040865,4735,4735,4735,4735,0
|
|
20231127,185200,328040865,4735,4735,4735,4735,0
|
|
20231127,185100,328040865,4735,4735,4735,4735,0
|
|
20231127,185000,328040865,4735,4735,4735,4735,0
|
|
20231127,184900,328040865,4735,4735,4735,4735,0
|
|
20231127,184800,328040865,4735,4735,4735,4735,0
|
|
20231127,184700,328040865,4735,4735,4735,4735,0
|
|
20231127,184600,328040865,4735,4735,4735,4735,0
|
|
20231127,184500,328040865,4735,4735,4735,4735,0
|
|
20231127,184400,328040865,4735,4735,4735,4735,0
|
|
20231127,184300,328040865,4735,4735,4735,4735,0
|
|
20231127,184200,328040865,4735,4735,4735,4735,0
|
|
20231127,184100,328040865,4735,4735,4735,4735,0
|
|
20231127,184000,328040865,4735,4735,4735,4735,0
|
|
20231127,183900,328040865,4735,4735,4735,4735,0
|
|
20231127,183800,328040865,4735,4735,4735,4735,0
|
|
20231127,183700,328040865,4735,4735,4735,4735,0
|
|
20231127,183600,328040865,4735,4735,4735,4735,654
|
|
20231127,183500,328040865,4735,4735,4735,4735,0
|
|
20231127,183400,328040865,4735,4735,4735,4735,0
|
|
20231127,183300,328040865,4735,4735,4735,4735,0
|
|
20231127,183200,328040865,4735,4735,4735,4735,0
|
|
20231127,183100,328040865,4735,4735,4735,4735,0
|
|
20231127,183000,328040865,4735,4735,4735,4735,0
|
|
20231127,182900,328040865,4735,4735,4735,4735,0
|
|
20231127,182800,328040865,4735,4735,4735,4735,0
|
|
20231127,182700,328040865,4735,4735,4735,4735,0
|
|
20231127,182600,328040865,4735,4735,4735,4735,0
|
|
20231127,182500,328040865,4735,4735,4735,4735,0
|
|
20231127,182400,328040865,4735,4735,4735,4735,0
|
|
20231127,182300,328040865,4735,4735,4735,4735,0
|
|
20231127,182200,328040865,4735,4735,4735,4735,0
|
|
20231127,182100,328040865,4735,4735,4735,4735,0
|
|
20231127,182000,328040865,4735,4735,4735,4735,0
|
|
20231127,181900,328040865,4735,4735,4735,4735,0
|
|
20231127,181800,328040865,4735,4735,4735,4735,0
|
|
20231127,181700,328040865,4735,4735,4735,4735,0
|
|
20231127,181600,328040865,4735,4735,4735,4735,0
|
|
20231127,181500,328040865,4735,4735,4735,4735,0
|
|
20231127,181400,328040865,4735,4735,4735,4735,0
|
|
20231127,181300,328040865,4735,4735,4735,4735,0
|
|
20231127,181200,328040865,4735,4735,4735,4735,0
|
|
20231127,181100,328040865,4735,4735,4735,4735,0
|
|
20231127,181000,328040865,4735,4735,4735,4735,0
|
|
20231127,180900,328040865,4735,4735,4735,4735,0
|
|
20231127,180800,328040865,4735,4735,4735,4735,0
|
|
20231127,180700,328040865,4735,4735,4735,4735,0
|
|
20231127,180600,328040865,4735,4735,4735,4735,654
|
|
20231127,180500,328040865,4735,4735,4735,4735,0
|
|
20231127,180400,328040865,4735,4735,4735,4735,0
|
|
20231127,180300,328040865,4735,4735,4735,4735,0
|
|
20231127,180200,328040865,4735,4735,4735,4735,0
|
|
20231127,180100,328040865,4735,4735,4735,4735,0
|
|
20231127,180000,328040865,4735,4735,4735,4735,0
|
|
20231127,175900,328040865,4735,4735,4735,4735,0
|
|
20231127,175800,328040865,4735,4735,4735,4735,0
|
|
20231127,175700,328040865,4735,4735,4735,4735,0
|
|
20231127,175600,328040865,4735,4735,4735,4735,0
|
|
20231127,175500,328040865,4735,4735,4735,4735,0
|
|
20231127,175400,328040865,4735,4735,4735,4735,0
|
|
20231127,175300,328040865,4735,4735,4735,4735,0
|
|
20231127,175200,328040865,4735,4735,4735,4735,0
|
|
20231127,175100,328040865,4735,4735,4735,4735,0
|
|
20231127,175000,328040865,4735,4735,4735,4735,0
|
|
20231127,174900,328040865,4735,4735,4735,4735,0
|
|
20231127,174800,328040865,4735,4735,4735,4735,0
|
|
20231127,174700,328040865,4735,4735,4735,4735,0
|
|
20231127,174600,328040865,4735,4735,4735,4735,0
|
|
20231127,174500,328040865,4735,4735,4735,4735,0
|
|
20231127,174400,328040865,4735,4735,4735,4735,0
|
|
20231127,174300,328040865,4735,4735,4735,4735,0
|
|
20231127,174200,328040865,4735,4735,4735,4735,0
|
|
20231127,174100,328040865,4735,4735,4735,4735,0
|
|
20231127,174000,328040865,4735,4735,4735,4735,0
|
|
20231127,173900,328040865,4735,4735,4735,4735,0
|
|
20231127,173800,328040865,4735,4735,4735,4735,0
|
|
20231127,173700,328040865,4735,4735,4735,4735,0
|
|
20231127,173600,328040865,4735,4735,4735,4735,654
|
|
20231127,173500,328040865,4735,4735,4735,4735,0
|
|
20231127,173400,328040865,4735,4735,4735,4735,0
|
|
20231127,173300,328040865,4735,4735,4735,4735,0
|
|
20231127,173200,328040865,4735,4735,4735,4735,0
|
|
20231127,173100,328040865,4735,4735,4735,4735,0
|
|
20231127,173000,328040865,4735,4735,4735,4735,0
|
|
20231127,172900,328040865,4735,4735,4735,4735,0
|
|
20231127,172800,328040865,4735,4735,4735,4735,0
|
|
20231127,172700,328040865,4735,4735,4735,4735,0
|
|
20231127,172600,328040865,4735,4735,4735,4735,0
|
|
20231127,172500,328040865,4735,4735,4735,4735,0
|
|
20231127,172400,328040865,4735,4735,4735,4735,0
|
|
20231127,172300,328040865,4735,4735,4735,4735,0
|
|
20231127,172200,328040865,4735,4735,4735,4735,0
|
|
20231127,172100,328040865,4735,4735,4735,4735,0
|
|
20231127,172000,328040865,4735,4735,4735,4735,0
|
|
20231127,171900,328040865,4735,4735,4735,4735,0
|
|
20231127,171800,328040865,4735,4735,4735,4735,0
|
|
20231127,171700,328040865,4735,4735,4735,4735,0
|
|
20231127,171600,328040865,4735,4735,4735,4735,0
|
|
20231127,171500,328040865,4735,4735,4735,4735,0
|
|
20231127,171400,328040865,4735,4735,4735,4735,0
|
|
20231127,171300,328040865,4735,4735,4735,4735,0
|
|
20231127,171200,328040865,4735,4735,4735,4735,0
|
|
20231127,171100,328040865,4735,4735,4735,4735,0
|
|
20231127,171000,328040865,4735,4735,4735,4735,0
|
|
20231127,170900,328040865,4735,4735,4735,4735,0
|
|
20231127,170800,328040865,4735,4735,4735,4735,0
|
|
20231127,170700,328040865,4735,4735,4735,4735,0
|
|
20231127,170600,328040865,4735,4735,4735,4735,654
|
|
20231127,170500,328040865,4735,4735,4735,4735,0
|
|
20231127,170400,328040865,4735,4735,4735,4735,0
|
|
20231127,170300,328040865,4735,4735,4735,4735,0
|
|
20231127,170200,328040865,4735,4735,4735,4735,0
|
|
20231127,170100,328040865,4735,4735,4735,4735,0
|
|
20231127,170000,328040865,4735,4735,4735,4735,0
|
|
20231127,165900,328040865,4735,4735,4735,4735,0
|
|
20231127,165800,328040865,4735,4735,4735,4735,0
|
|
20231127,165700,328040865,4735,4735,4735,4735,0
|
|
20231127,165600,328040865,4735,4735,4735,4735,0
|
|
20231127,165500,328040865,4735,4735,4735,4735,0
|
|
20231127,165400,328040865,4735,4735,4735,4735,0
|
|
20231127,165300,328040865,4735,4735,4735,4735,0
|
|
20231127,165200,328040865,4735,4735,4735,4735,0
|
|
20231127,165100,328040865,4735,4735,4735,4735,0
|
|
20231127,165000,328040865,4735,4735,4735,4735,0
|
|
20231127,164900,328040865,4735,4735,4735,4735,0
|
|
20231127,164800,328040865,4735,4735,4735,4735,0
|
|
20231127,164700,328040865,4735,4735,4735,4735,0
|
|
20231127,164600,328040865,4735,4735,4735,4735,0
|
|
20231127,164500,328040865,4735,4735,4735,4735,0
|
|
20231127,164400,328040865,4735,4735,4735,4735,0
|
|
20231127,164300,328040865,4735,4735,4735,4735,0
|
|
20231127,164200,328040865,4735,4735,4735,4735,0
|
|
20231127,164100,328040865,4735,4735,4735,4735,0
|
|
20231127,164000,328040865,4735,4735,4735,4735,0
|
|
20231127,163900,328040865,4735,4735,4735,4735,0
|
|
20231127,163800,328040865,4735,4735,4735,4735,0
|
|
20231127,163700,328040865,4735,4735,4735,4735,0
|
|
20231127,163600,328040865,4735,4735,4735,4735,654
|
|
20231127,163500,328040865,4735,4735,4735,4735,0
|
|
20231127,163400,328040865,4735,4735,4735,4735,0
|
|
20231127,163300,328040865,4735,4735,4735,4735,0
|
|
20231127,163200,328040865,4735,4735,4735,4735,0
|
|
20231127,163100,328040865,4735,4735,4735,4735,0
|
|
20231127,163000,328040865,4735,4735,4735,4735,0
|
|
20231127,162900,328040865,4735,4735,4735,4735,0
|
|
20231127,162800,328040865,4735,4735,4735,4735,0
|
|
20231127,162700,328040865,4735,4735,4735,4735,0
|
|
20231127,162600,328040865,4735,4735,4735,4735,0
|
|
20231127,162500,328040865,4735,4735,4735,4735,0
|
|
20231127,162400,328040865,4735,4735,4735,4735,0
|
|
20231127,162300,328040865,4735,4735,4735,4735,0
|
|
20231127,162200,328040865,4735,4735,4735,4735,0
|
|
20231127,162100,328040865,4735,4735,4735,4735,0
|
|
20231127,162000,328040865,4735,4735,4735,4735,0
|
|
20231127,161900,328040865,4735,4735,4735,4735,0
|
|
20231127,161800,328040865,4735,4735,4735,4735,0
|
|
20231127,161700,328040865,4735,4735,4735,4735,0
|
|
20231127,161600,328040865,4735,4735,4735,4735,0
|
|
20231127,161500,328040865,4735,4735,4735,4735,0
|
|
20231127,161400,328040865,4735,4735,4735,4735,0
|
|
20231127,161300,328040865,4735,4735,4735,4735,0
|
|
20231127,161200,328040865,4735,4735,4735,4735,0
|
|
20231127,161100,328040865,4735,4735,4735,4735,0
|
|
20231127,161000,328040865,4735,4735,4735,4735,0
|
|
20231127,160900,328040865,4735,4735,4735,4735,0
|
|
20231127,160800,328040865,4735,4735,4735,4735,0
|
|
20231127,160700,328040865,4735,4735,4735,4735,0
|
|
20231127,160600,328040865,4735,4735,4735,4735,654
|
|
20231127,160500,328040865,4735,4735,4735,4735,0
|
|
20231127,160400,328040865,4735,4735,4735,4735,0
|
|
20231127,160300,328040865,4735,4735,4735,4735,0
|
|
20231127,160200,328040865,4735,4735,4735,4735,0
|
|
20231127,160100,328040865,4735,4735,4735,4735,0
|
|
20231127,160000,328040865,4735,4735,4735,4735,0
|
|
20231127,155900,328040865,4735,4735,4735,4735,0
|
|
20231127,155800,328040865,4735,4735,4735,4735,0
|
|
20231127,155700,328040865,4735,4735,4735,4735,0
|
|
20231127,155600,328040865,4735,4735,4735,4735,0
|
|
20231127,155500,328040865,4735,4735,4735,4735,0
|
|
20231127,155400,328040865,4735,4735,4735,4735,0
|
|
20231127,155300,328040865,4735,4735,4735,4735,0
|
|
20231127,155200,328040865,4735,4735,4735,4735,0
|
|
20231127,155100,328040865,4735,4735,4735,4735,0
|
|
20231127,155000,328040865,4735,4735,4735,4735,0
|
|
20231127,154900,328040865,4735,4735,4735,4735,0
|
|
20231127,154800,328040865,4735,4735,4735,4735,0
|
|
20231127,154700,328040865,4735,4735,4735,4735,0
|
|
20231127,154600,328040865,4735,4735,4735,4735,0
|
|
20231127,154500,328040865,4735,4735,4735,4735,0
|
|
20231127,154400,328040865,4735,4735,4735,4735,0
|
|
20231127,154300,328040865,4735,4735,4735,4735,0
|
|
20231127,154200,328040865,4735,4735,4735,4735,0
|
|
20231127,154100,328040865,4735,4735,4735,4735,0
|
|
20231127,154000,328040865,4735,4735,4735,4735,0
|
|
20231127,153900,328040865,4735,4735,4735,4735,0
|
|
20231127,153800,328040865,4735,4735,4735,4735,0
|
|
20231127,153700,328040865,4735,4735,4735,4735,0
|
|
20231127,153600,328040865,4735,4735,4735,4735,654
|
|
20231127,153500,328040865,4735,4735,4735,4735,0
|
|
20231127,153400,328040865,4735,4735,4735,4735,0
|
|
20231127,153300,328040865,4735,4735,4735,4735,0
|
|
20231127,153200,328040865,4735,4735,4735,4735,0
|
|
20231127,153100,328040865,4735,4735,4735,4735,0
|
|
20231127,153000,328040865,4735,4735,4735,4735,654
|
|
20231127,152900,324944175,4730,4730,4730,4730,0
|
|
20231127,152800,324944175,4730,4730,4730,4730,0
|
|
20231127,152700,324944175,4730,4730,4730,4730,0
|
|
20231127,152600,324944175,4730,4730,4730,4730,0
|
|
20231127,152500,324944175,4730,4730,4730,4730,0
|
|
20231127,152400,324944175,4730,4730,4730,4730,0
|
|
20231127,152300,324944175,4730,4730,4730,4730,0
|
|
20231127,152200,324944175,4730,4730,4730,4730,0
|
|
20231127,152100,324944175,4730,4730,4730,4730,0
|
|
20231127,152000,324944175,4730,4730,4730,4730,0
|
|
20231127,151900,324944175,4730,4735,4735,4725,109
|
|
20231127,151800,324428620,4735,4735,4735,4735,2
|
|
20231127,151700,324419150,4740,4740,4740,4730,3
|
|
20231127,151600,324404940,4725,4740,4740,4725,1751
|
|
20231127,151500,316126640,4735,4740,4740,4735,2
|
|
20231127,151400,316117165,4730,4730,4730,4730,0
|
|
20231127,151300,316117165,4730,4730,4730,4730,100
|
|
20231127,151200,315644165,4740,4740,4740,4740,3
|
|
20231127,151100,315629945,4730,4740,4740,4730,1754
|
|
20231127,151000,307333515,4730,4730,4730,4730,0
|
|
20231127,150900,307333515,4730,4735,4735,4730,60
|
|
20231127,150800,307049615,4740,4740,4740,4740,60
|
|
20231127,150700,306765215,4740,4740,4740,4740,0
|
|
20231127,150600,306765215,4740,4740,4740,4740,0
|
|
20231127,150500,306765215,4740,4730,4740,4730,223
|
|
20231127,150400,305710195,4740,4740,4740,4740,0
|
|
20231127,150300,305710195,4740,4740,4740,4740,325
|
|
20231127,150200,304169695,4740,4735,4740,4735,16
|
|
20231127,150100,304093905,4735,4735,4735,4735,15
|
|
20231127,150000,304022880,4735,4740,4740,4735,51
|
|
20231127,145900,303781240,4740,4740,4740,4735,104
|
|
20231127,145800,303288295,4740,4740,4740,4740,0
|
|
20231127,145700,303288295,4740,4740,4740,4740,0
|
|
20231127,145600,303288295,4740,4740,4740,4740,3
|
|
20231127,145500,303274075,4730,4740,4740,4730,250
|
|
20231127,145400,302091475,4740,4735,4740,4730,172
|
|
20231127,145300,301277900,4735,4735,4735,4735,20
|
|
20231127,145200,301183200,4740,4740,4740,4740,501
|
|
20231127,145100,298808460,4730,4740,4740,4730,251
|
|
20231127,145000,297621220,4735,4735,4735,4735,1091
|
|
20231127,144900,292455335,4740,4740,4740,4740,11
|
|
20231127,144800,292403195,4740,4740,4740,4740,26
|
|
20231127,144700,292279955,4740,4740,4740,4740,0
|
|
20231127,144600,292279955,4740,4740,4740,4740,2
|
|
20231127,144500,292270475,4740,4735,4740,4735,622
|
|
20231127,144400,289325260,4740,4740,4740,4740,406
|
|
20231127,144300,287400820,4740,4740,4740,4740,16
|
|
20231127,144200,287324980,4740,4740,4740,4740,1
|
|
20231127,144100,287320240,4740,4740,4740,4740,0
|
|
20231127,144000,287320240,4740,4740,4740,4740,90
|
|
20231127,143900,286893640,4745,4750,4750,4745,36
|
|
20231127,143800,286722815,4750,4750,4750,4750,0
|
|
20231127,143700,286722815,4750,4745,4750,4745,3
|
|
20231127,143600,286708575,4740,4740,4740,4740,0
|
|
20231127,143500,286708575,4740,4740,4740,4740,3
|
|
20231127,143400,286694355,4740,4740,4740,4740,100
|
|
20231127,143300,286220355,4740,4740,4740,4740,3
|
|
20231127,143200,286206135,4750,4750,4750,4750,0
|
|
20231127,143100,286206135,4750,4750,4750,4750,1
|
|
20231127,143000,286201385,4750,4750,4750,4740,118
|
|
20231127,142900,285640965,4750,4750,4750,4750,0
|
|
20231127,142800,285640965,4750,4750,4750,4740,192
|
|
20231127,142700,284730775,4750,4750,4750,4750,10
|
|
20231127,142600,284683275,4750,4745,4750,4745,12
|
|
20231127,142500,284626330,4745,4735,4745,4735,534
|
|
20231127,142400,282097665,4740,4740,4740,4740,0
|
|
20231127,142300,282097665,4740,4740,4740,4740,0
|
|
20231127,142200,282097665,4740,4745,4745,4740,33
|
|
20231127,142100,281941125,4745,4745,4745,4745,5
|
|
20231127,142000,281917400,4745,4740,4745,4740,3
|
|
20231127,141900,281903175,4745,4755,4755,4745,20
|
|
20231127,141800,281808135,4755,4755,4755,4755,0
|
|
20231127,141700,281808135,4755,4755,4755,4745,104
|
|
20231127,141600,281314635,4755,4755,4755,4755,2
|
|
20231127,141500,281305125,4745,4745,4745,4745,0
|
|
20231127,141400,281305125,4745,4745,4745,4745,0
|
|
20231127,141300,281305125,4745,4745,4745,4745,52
|
|
20231127,141200,281058385,4755,4755,4755,4755,0
|
|
20231127,141100,281058385,4755,4755,4755,4755,0
|
|
20231127,141000,281058385,4755,4755,4755,4755,15
|
|
20231127,140900,280987060,4735,4735,4740,4735,1256
|
|
20231127,140800,275039860,4740,4740,4740,4740,11
|
|
20231127,140700,274987720,4740,4735,4740,4735,1023
|
|
20231127,140600,270143780,4735,4735,4735,4735,277
|
|
20231127,140500,268832185,4740,4740,4740,4740,9
|
|
20231127,140400,268789525,4740,4740,4740,4740,2
|
|
20231127,140300,268780045,4740,4740,4740,4740,0
|
|
20231127,140200,268780045,4740,4740,4740,4740,2076
|
|
20231127,140100,258939805,4745,4745,4745,4745,5
|
|
20231127,140000,258916080,4745,4745,4745,4745,1
|
|
20231127,135900,258911335,4745,4755,4755,4745,341
|
|
20231127,135800,257293150,4750,4750,4750,4750,0
|
|
20231127,135700,257293150,4750,4755,4755,4750,3
|
|
20231127,135600,257278890,4745,4755,4755,4745,3147
|
|
20231127,135500,242330935,4755,4750,4755,4750,154
|
|
20231127,135400,241599415,4750,4750,4750,4750,201
|
|
20231127,135300,240644665,4750,4750,4750,4750,0
|
|
20231127,135200,240644665,4750,4750,4750,4750,169
|
|
20231127,135100,239841915,4750,4755,4755,4750,105
|
|
20231127,135000,239343060,4755,4755,4755,4755,22
|
|
20231127,134900,239238450,4755,4755,4755,4755,1
|
|
20231127,134800,239233695,4755,4755,4755,4755,1
|
|
20231127,134700,239228940,4755,4755,4755,4755,2
|
|
20231127,134600,239219430,4750,4750,4750,4750,0
|
|
20231127,134500,239219430,4750,4755,4755,4750,410
|
|
20231127,134400,237271880,4755,4755,4755,4750,21
|
|
20231127,134300,237172030,4755,4750,4755,4750,352
|
|
20231127,134200,235498530,4755,4755,4755,4755,0
|
|
20231127,134100,235498530,4755,4755,4755,4755,60
|
|
20231127,134000,235213230,4755,4755,4755,4755,10
|
|
20231127,133900,235165680,4755,4755,4755,4755,200
|
|
20231127,133800,234214680,4750,4750,4750,4750,227
|
|
20231127,133700,233136430,4755,4755,4755,4755,490
|
|
20231127,133600,230806480,4755,4755,4755,4755,6
|
|
20231127,133500,230777950,4755,4755,4755,4755,50
|
|
20231127,133400,230540200,4765,4765,4765,4765,0
|
|
20231127,133300,230540200,4765,4765,4765,4765,48
|
|
20231127,133200,230311480,4765,4765,4765,4765,1
|
|
20231127,133100,230306715,4765,4765,4765,4765,0
|
|
20231127,133000,230306715,4765,4765,4765,4765,103
|
|
20231127,132900,229815920,4765,4765,4765,4765,0
|
|
20231127,132800,229815920,4765,4765,4765,4765,0
|
|
20231127,132700,229815920,4765,4765,4765,4765,0
|
|
20231127,132600,229815920,4765,4765,4765,4765,2
|
|
20231127,132500,229806390,4765,4760,4765,4760,64
|
|
20231127,132400,229501485,4765,4765,4765,4765,1
|
|
20231127,132300,229496720,4760,4760,4760,4760,200
|
|
20231127,132200,228544720,4760,4760,4760,4760,1
|
|
20231127,132100,228539960,4755,4755,4755,4755,12
|
|
20231127,132000,228482900,4765,4765,4765,4765,20
|
|
20231127,131900,228387600,4765,4760,4765,4760,14
|
|
20231127,131800,228320955,4760,4760,4760,4760,10
|
|
20231127,131700,228273355,4755,4755,4755,4755,0
|
|
20231127,131600,228273355,4755,4750,4755,4750,198
|
|
20231127,131500,227332815,4755,4760,4760,4750,23
|
|
20231127,131400,227223415,4755,4750,4755,4750,521
|
|
20231127,131300,224748560,4750,4750,4760,4750,655
|
|
20231127,131200,221637300,4765,4765,4765,4765,0
|
|
20231127,131100,221637300,4765,4765,4765,4765,0
|
|
20231127,131000,221637300,4765,4765,4765,4765,14
|
|
20231127,130900,221570590,4750,4750,4750,4750,0
|
|
20231127,130800,221570590,4750,4750,4750,4750,10
|
|
20231127,130700,221523090,4750,4750,4750,4750,0
|
|
20231127,130600,221523090,4750,4755,4755,4750,1062
|
|
20231127,130500,216474060,4760,4760,4760,4760,0
|
|
20231127,130400,216474060,4760,4770,4770,4760,402
|
|
20231127,130300,214560490,4770,4770,4770,4770,0
|
|
20231127,130200,214560490,4770,4770,4770,4770,10
|
|
20231127,130100,214512790,4770,4770,4770,4770,99
|
|
20231127,130000,214040560,4770,4770,4770,4770,50
|
|
20231127,125900,213802060,4770,4770,4770,4770,0
|
|
20231127,125800,213802060,4770,4770,4770,4770,1
|
|
20231127,125700,213797290,4770,4770,4770,4770,1
|
|
20231127,125600,213792520,4760,4760,4760,4760,0
|
|
20231127,125500,213792520,4760,4760,4760,4760,230
|
|
20231127,125400,212697720,4760,4760,4760,4760,607
|
|
20231127,125300,209808400,4770,4770,4770,4770,63
|
|
20231127,125200,209507890,4770,4770,4770,4770,0
|
|
20231127,125100,209507890,4770,4770,4770,4770,8
|
|
20231127,125000,209469730,4770,4770,4770,4770,0
|
|
20231127,124900,209469730,4770,4770,4770,4770,75
|
|
20231127,124800,209111980,4760,4760,4760,4760,14
|
|
20231127,124700,209045340,4760,4760,4760,4760,5
|
|
20231127,124600,209021540,4765,4770,4770,4765,340
|
|
20231127,124500,207401385,4770,4770,4770,4770,19
|
|
20231127,124400,207310755,4770,4770,4770,4770,0
|
|
20231127,124300,207310755,4770,4770,4770,4770,0
|
|
20231127,124200,207310755,4770,4770,4770,4770,3
|
|
20231127,124100,207296445,4770,4770,4770,4770,1
|
|
20231127,124000,207291675,4770,4770,4770,4770,17
|
|
20231127,123900,207210585,4770,4770,4770,4770,0
|
|
20231127,123800,207210585,4770,4770,4770,4770,12
|
|
20231127,123700,207153345,4770,4770,4770,4770,8
|
|
20231127,123600,207115185,4765,4765,4765,4765,0
|
|
20231127,123500,207115185,4765,4765,4765,4765,0
|
|
20231127,123400,207115185,4765,4765,4765,4765,0
|
|
20231127,123300,207115185,4765,4765,4765,4765,182
|
|
20231127,123200,206247955,4780,4780,4780,4780,50
|
|
20231127,123100,206008955,4780,4765,4780,4765,276
|
|
20231127,123000,204693800,4770,4775,4775,4770,2195
|
|
20231127,122900,194223085,4775,4775,4775,4775,1
|
|
20231127,122800,194218310,4770,4770,4770,4770,51
|
|
20231127,122700,193975040,4775,4775,4775,4775,2
|
|
20231127,122600,193965490,4775,4775,4775,4775,1
|
|
20231127,122500,193960715,4770,4775,4775,4770,705
|
|
20231127,122400,190597860,4775,4775,4775,4775,0
|
|
20231127,122300,190597860,4775,4770,4775,4770,21
|
|
20231127,122200,190497595,4770,4775,4775,4770,496
|
|
20231127,122100,188129280,4780,4780,4780,4780,0
|
|
20231127,122000,188129280,4780,4780,4780,4780,0
|
|
20231127,121900,188129280,4780,4780,4780,4780,117
|
|
20231127,121800,187570020,4780,4780,4780,4780,3
|
|
20231127,121700,187555680,4785,4785,4785,4785,100
|
|
20231127,121600,187077180,4785,4785,4785,4785,0
|
|
20231127,121500,187077180,4785,4785,4785,4785,3
|
|
20231127,121400,187062825,4775,4775,4775,4775,0
|
|
20231127,121300,187062825,4775,4775,4775,4775,0
|
|
20231127,121200,187062825,4775,4775,4775,4775,4
|
|
20231127,121100,187043725,4775,4775,4775,4775,0
|
|
20231127,121000,187043725,4775,4775,4775,4775,0
|
|
20231127,120900,187043725,4775,4775,4775,4775,0
|
|
20231127,120800,187043725,4775,4775,4775,4775,2
|
|
20231127,120700,187034175,4790,4790,4790,4790,0
|
|
20231127,120600,187034175,4790,4790,4790,4790,0
|
|
20231127,120500,187034175,4790,4790,4790,4790,0
|
|
20231127,120400,187034175,4790,4790,4790,4790,0
|
|
20231127,120300,187034175,4790,4790,4790,4790,1
|
|
20231127,120200,187029385,4775,4775,4775,4775,147
|
|
20231127,120100,186327460,4780,4790,4790,4780,54
|
|
20231127,120000,186069330,4790,4790,4790,4790,0
|
|
20231127,115900,186069330,4790,4785,4790,4785,15
|
|
20231127,115800,185997535,4780,4780,4780,4780,100
|
|
20231127,115700,185519535,4775,4775,4775,4775,0
|
|
20231127,115600,185519535,4775,4775,4775,4775,0
|
|
20231127,115500,185519535,4775,4775,4775,4775,1
|
|
20231127,115400,185514760,4785,4785,4785,4785,0
|
|
20231127,115300,185514760,4785,4785,4785,4785,1
|
|
20231127,115200,185509975,4775,4775,4775,4775,5
|
|
20231127,115100,185486100,4770,4785,4785,4770,630
|
|
20231127,115000,182480925,4790,4790,4790,4785,63
|
|
20231127,114900,182179460,4790,4790,4790,4790,1
|
|
20231127,114800,182174670,4790,4790,4790,4790,0
|
|
20231127,114700,182174670,4790,4790,4790,4790,0
|
|
20231127,114600,182174670,4790,4790,4790,4790,14
|
|
20231127,114500,182107610,4790,4790,4790,4790,0
|
|
20231127,114400,182107610,4790,4790,4790,4790,3
|
|
20231127,114300,182093240,4775,4775,4775,4775,0
|
|
20231127,114200,182093240,4775,4790,4790,4775,27
|
|
20231127,114100,181964285,4790,4785,4790,4785,600
|
|
20231127,114000,179090625,4785,4785,4785,4785,100
|
|
20231127,113900,178612125,4785,4785,4785,4785,0
|
|
20231127,113800,178612125,4785,4770,4785,4770,250
|
|
20231127,113700,177418125,4785,4785,4785,4785,0
|
|
20231127,113600,177418125,4785,4785,4785,4785,2
|
|
20231127,113500,177408555,4785,4785,4785,4785,1
|
|
20231127,113400,177403770,4770,4770,4770,4770,0
|
|
20231127,113300,177403770,4770,4785,4785,4770,302
|
|
20231127,113200,175963215,4785,4780,4785,4780,8
|
|
20231127,113100,175924970,4780,4780,4780,4780,1
|
|
20231127,113000,175920190,4780,4780,4780,4780,10
|
|
20231127,112900,175872390,4780,4780,4780,4780,10
|
|
20231127,112800,175824590,4780,4780,4780,4780,0
|
|
20231127,112700,175824590,4780,4780,4780,4780,2
|
|
20231127,112600,175815030,4780,4780,4780,4780,115
|
|
20231127,112500,175265330,4780,4780,4780,4780,0
|
|
20231127,112400,175265330,4780,4770,4780,4770,180
|
|
20231127,112300,174404975,4780,4780,4780,4780,100
|
|
20231127,112200,173926975,4780,4780,4780,4770,5
|
|
20231127,112100,173903085,4780,4780,4780,4780,1
|
|
20231127,112000,173898305,4770,4770,4770,4770,29
|
|
20231127,111900,173759975,4780,4780,4780,4780,0
|
|
20231127,111800,173759975,4780,4780,4780,4780,0
|
|
20231127,111700,173759975,4780,4780,4780,4780,1
|
|
20231127,111600,173755195,4780,4775,4780,4775,2
|
|
20231127,111500,173745640,4780,4780,4780,4780,0
|
|
20231127,111400,173745640,4780,4780,4780,4780,23
|
|
20231127,111300,173635700,4780,4780,4780,4780,12
|
|
20231127,111200,173578340,4780,4780,4785,4780,312
|
|
20231127,111100,172085480,4780,4780,4785,4780,22
|
|
20231127,111000,171980275,4765,4765,4765,4765,24
|
|
20231127,110900,171865915,4765,4780,4785,4765,302
|
|
20231127,110800,170426815,4765,4765,4765,4765,0
|
|
20231127,110700,170426815,4765,4765,4765,4765,0
|
|
20231127,110600,170426815,4765,4770,4770,4765,271
|
|
20231127,110500,169135470,4765,4765,4765,4765,0
|
|
20231127,110400,169135470,4765,4765,4765,4765,0
|
|
20231127,110300,169135470,4765,4765,4765,4765,0
|
|
20231127,110200,169135470,4765,4765,4765,4765,0
|
|
20231127,110100,169135470,4765,4785,4785,4765,441
|
|
20231127,110000,167032020,4785,4785,4785,4785,0
|
|
20231127,105900,167032020,4785,4785,4785,4785,26
|
|
20231127,105800,166907610,4785,4785,4785,4785,0
|
|
20231127,105700,166907610,4785,4785,4785,4785,10
|
|
20231127,105600,166859760,4790,4790,4790,4790,14
|
|
20231127,105500,166792700,4790,4790,4790,4790,30
|
|
20231127,105400,166649000,4790,4790,4790,4790,171
|
|
20231127,105300,165829910,4790,4790,4790,4790,5
|
|
20231127,105200,165805960,4790,4795,4795,4790,132
|
|
20231127,105100,165173025,4795,4795,4795,4795,14
|
|
20231127,105000,165105895,4800,4800,4800,4800,808
|
|
20231127,104900,161227495,4800,4790,4800,4790,745
|
|
20231127,104800,157656640,4785,4785,4785,4785,0
|
|
20231127,104700,157656640,4785,4785,4785,4785,0
|
|
20231127,104600,157656640,4785,4785,4785,4785,581
|
|
20231127,104500,154876555,4770,4770,4770,4770,163
|
|
20231127,104400,154099045,4770,4770,4770,4770,297
|
|
20231127,104300,152682355,4770,4780,4780,4770,51
|
|
20231127,104200,152439075,4780,4780,4780,4780,20
|
|
20231127,104100,152343475,4780,4780,4780,4780,132
|
|
20231127,104000,151712515,4780,4780,4780,4780,13
|
|
20231127,103900,151650375,4780,4780,4780,4780,0
|
|
20231127,103800,151650375,4780,4780,4780,4780,16
|
|
20231127,103700,151573895,4780,4780,4780,4780,68
|
|
20231127,103600,151248855,4785,4785,4785,4785,21
|
|
20231127,103500,151148370,4785,4785,4785,4785,14
|
|
20231127,103400,151081380,4780,4780,4780,4780,0
|
|
20231127,103300,151081380,4780,4780,4780,4780,0
|
|
20231127,103200,151081380,4780,4780,4780,4780,671
|
|
20231127,103100,147874000,4780,4780,4780,4780,39
|
|
20231127,103000,147687580,4780,4780,4780,4780,13
|
|
20231127,102900,147625440,4780,4780,4780,4780,1
|
|
20231127,102800,147620660,4785,4785,4785,4785,0
|
|
20231127,102700,147620660,4785,4775,4785,4775,236
|
|
20231127,102600,146492145,4785,4785,4785,4785,150
|
|
20231127,102500,145774395,4785,4780,4785,4780,50
|
|
20231127,102400,145535245,4785,4785,4785,4785,30
|
|
20231127,102300,145391695,4785,4775,4785,4770,181
|
|
20231127,102200,144526975,4785,4785,4785,4785,0
|
|
20231127,102100,144526975,4785,4780,4785,4780,601
|
|
20231127,102000,141653260,4770,4770,4770,4770,14
|
|
20231127,101900,141586480,4770,4770,4780,4770,124
|
|
20231127,101800,140994000,4770,4770,4770,4770,1
|
|
20231127,101700,140989230,4780,4780,4780,4780,30
|
|
20231127,101600,140845830,4780,4780,4780,4780,112
|
|
20231127,101500,140310470,4785,4770,4785,4770,25
|
|
20231127,101400,140191205,4770,4765,4770,4760,734
|
|
20231127,101300,136692260,4765,4770,4775,4765,125
|
|
20231127,101200,136096110,4785,4780,4785,4780,155
|
|
20231127,101100,135354515,4785,4785,4785,4785,0
|
|
20231127,101000,135354515,4785,4785,4785,4785,0
|
|
20231127,100900,135354515,4785,4785,4785,4785,0
|
|
20231127,100800,135354515,4785,4785,4785,4785,0
|
|
20231127,100700,135354515,4785,4770,4785,4770,2
|
|
20231127,100600,135344960,4785,4785,4785,4785,0
|
|
20231127,100500,135344960,4785,4780,4785,4780,26
|
|
20231127,100400,135220650,4780,4780,4780,4780,1
|
|
20231127,100300,135215870,4780,4780,4780,4780,26
|
|
20231127,100200,135091590,4780,4765,4780,4760,111
|
|
20231127,100100,134563170,4780,4780,4785,4780,10
|
|
20231127,100000,134515365,4780,4780,4780,4780,3
|
|
20231127,095900,134501025,4780,4780,4780,4780,103
|
|
20231127,095800,134008685,4780,4780,4780,4780,107
|
|
20231127,095700,133497225,4780,4780,4780,4780,10
|
|
20231127,095600,133449425,4780,4780,4780,4780,2
|
|
20231127,095500,133439865,4780,4780,4780,4760,523
|
|
20231127,095400,130939965,4780,4780,4780,4780,250
|
|
20231127,095300,129744965,4760,4760,4760,4760,136
|
|
20231127,095200,129097605,4755,4755,4755,4755,73
|
|
20231127,095100,128750490,4755,4760,4760,4755,103
|
|
20231127,095000,128260710,4760,4760,4760,4760,6
|
|
20231127,094900,128232150,4760,4760,4760,4760,15
|
|
20231127,094800,128160750,4760,4760,4760,4760,10
|
|
20231127,094700,128113150,4755,4755,4755,4755,454
|
|
20231127,094600,125954380,4755,4760,4760,4755,90
|
|
20231127,094500,125526425,4755,4755,4755,4755,0
|
|
20231127,094400,125526425,4755,4755,4760,4755,132
|
|
20231127,094300,124898715,4755,4760,4760,4755,400
|
|
20231127,094200,122995200,4770,4775,4775,4770,20
|
|
20231127,094100,122899780,4780,4780,4780,4780,1
|
|
20231127,094000,122895000,4780,4780,4780,4780,5
|
|
20231127,093900,122871100,4780,4780,4780,4780,44
|
|
20231127,093800,122660780,4780,4775,4780,4775,5
|
|
20231127,093700,122636885,4780,4780,4780,4780,18
|
|
20231127,093600,122550845,4780,4780,4780,4780,18
|
|
20231127,093500,122464805,4780,4775,4780,4750,167
|
|
20231127,093400,121670855,4775,4780,4780,4775,4
|
|
20231127,093300,121651740,4780,4780,4780,4780,22
|
|
20231127,093200,121546580,4780,4755,4780,4755,1029
|
|
20231127,093100,116652980,4780,4755,4780,4755,41
|
|
20231127,093000,116457500,4740,4750,4750,4740,1014
|
|
20231127,092900,111641150,4750,4755,4755,4750,219
|
|
20231127,092800,110600865,4750,4755,4755,4750,16
|
|
20231127,092700,110524790,4755,4780,4780,4750,306
|
|
20231127,092600,109070620,4780,4780,4780,4780,51
|
|
20231127,092500,108826840,4785,4785,4785,4785,12
|
|
20231127,092400,108769420,4785,4755,4785,4755,193
|
|
20231127,092300,107848355,4725,4740,4740,4725,335
|
|
20231127,092200,106262475,4730,4735,4750,4730,2638
|
|
20231127,092100,93778445,4750,4755,4755,4740,746
|
|
20231127,092000,90240310,4760,4775,4775,4760,2138
|
|
20231127,091900,80060790,4775,4785,4785,4775,629
|
|
20231127,091800,77054500,4790,4795,4800,4790,1136
|
|
20231127,091700,71612800,4795,4790,4795,4790,1176
|
|
20231127,091600,65979755,4785,4790,4790,4785,1249
|
|
20231127,091500,59997545,4790,4800,4800,4790,350
|
|
20231127,091400,58319525,4800,4800,4805,4795,1203
|
|
20231127,091300,52545155,4805,4820,4820,4805,1516
|
|
20231127,091200,45257885,4820,4825,4825,4815,381
|
|
20231127,091100,43422375,4830,4840,4840,4830,220
|
|
20231127,091000,42359030,4830,4835,4840,4820,1250
|
|
20231127,090900,36319620,4835,4860,4880,4835,3802
|
|
20231127,090800,17871125,4860,4850,4860,4840,1266
|
|
20231127,090700,11731085,4845,4835,4845,4835,484
|
|
20231127,090600,9389500,4835,4835,4840,4820,398
|
|
20231127,090500,7468320,4815,4815,4815,4815,1
|
|
20231127,090400,7463505,4830,4810,4830,4810,304
|
|
20231127,090300,5996015,4810,4820,4820,4810,148
|
|
20231127,090200,5283635,4805,4815,4815,4805,279
|
|
20231127,090100,3940995,4810,4810,4810,4810,1
|
|
20231127,090000,3936185,4805,4800,4805,4800,820
|