614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,191100,180573470,3415,3415,3415,3415,1853
|
|
20231127,191000,180573470,3415,3415,3415,3415,0
|
|
20231127,190900,180573470,3415,3415,3415,3415,0
|
|
20231127,190800,180573470,3415,3415,3415,3415,0
|
|
20231127,190700,180573470,3415,3415,3415,3415,0
|
|
20231127,190600,180573470,3415,3415,3415,3415,0
|
|
20231127,190500,180573470,3415,3415,3415,3415,0
|
|
20231127,190400,180573470,3415,3415,3415,3415,0
|
|
20231127,190300,180573470,3415,3415,3415,3415,0
|
|
20231127,190200,180573470,3415,3415,3415,3415,0
|
|
20231127,190100,180573470,3415,3415,3415,3415,0
|
|
20231127,190000,180573470,3415,3415,3415,3415,0
|
|
20231127,185900,180573470,3415,3415,3415,3415,0
|
|
20231127,185800,180573470,3415,3415,3415,3415,0
|
|
20231127,185700,180573470,3415,3415,3415,3415,0
|
|
20231127,185600,180573470,3415,3415,3415,3415,0
|
|
20231127,185500,180573470,3415,3415,3415,3415,0
|
|
20231127,185400,180573470,3415,3415,3415,3415,0
|
|
20231127,185300,180573470,3415,3415,3415,3415,0
|
|
20231127,185200,180573470,3415,3415,3415,3415,0
|
|
20231127,185100,180573470,3415,3415,3415,3415,0
|
|
20231127,185000,180573470,3415,3415,3415,3415,0
|
|
20231127,184900,180573470,3415,3415,3415,3415,0
|
|
20231127,184800,180573470,3415,3415,3415,3415,0
|
|
20231127,184700,180573470,3415,3415,3415,3415,0
|
|
20231127,184600,180573470,3415,3415,3415,3415,0
|
|
20231127,184500,180573470,3415,3415,3415,3415,0
|
|
20231127,184400,180573470,3415,3415,3415,3415,0
|
|
20231127,184300,180573470,3415,3415,3415,3415,0
|
|
20231127,184200,180573470,3415,3415,3415,3415,0
|
|
20231127,184100,180573470,3415,3415,3415,3415,1853
|
|
20231127,184000,180573470,3415,3415,3415,3415,0
|
|
20231127,183900,180573470,3415,3415,3415,3415,0
|
|
20231127,183800,180573470,3415,3415,3415,3415,0
|
|
20231127,183700,180573470,3415,3415,3415,3415,0
|
|
20231127,183600,180573470,3415,3415,3415,3415,0
|
|
20231127,183500,180573470,3415,3415,3415,3415,0
|
|
20231127,183400,180573470,3415,3415,3415,3415,0
|
|
20231127,183300,180573470,3415,3415,3415,3415,0
|
|
20231127,183200,180573470,3415,3415,3415,3415,0
|
|
20231127,183100,180573470,3415,3415,3415,3415,0
|
|
20231127,183000,180573470,3415,3415,3415,3415,0
|
|
20231127,182900,180573470,3415,3415,3415,3415,0
|
|
20231127,182800,180573470,3415,3415,3415,3415,0
|
|
20231127,182700,180573470,3415,3415,3415,3415,0
|
|
20231127,182600,180573470,3415,3415,3415,3415,0
|
|
20231127,182500,180573470,3415,3415,3415,3415,0
|
|
20231127,182400,180573470,3415,3415,3415,3415,0
|
|
20231127,182300,180573470,3415,3415,3415,3415,0
|
|
20231127,182200,180573470,3415,3415,3415,3415,0
|
|
20231127,182100,180573470,3415,3415,3415,3415,0
|
|
20231127,182000,180573470,3415,3415,3415,3415,0
|
|
20231127,181900,180573470,3415,3415,3415,3415,0
|
|
20231127,181800,180573470,3415,3415,3415,3415,0
|
|
20231127,181700,180573470,3415,3415,3415,3415,0
|
|
20231127,181600,180573470,3415,3415,3415,3415,0
|
|
20231127,181500,180573470,3415,3415,3415,3415,0
|
|
20231127,181400,180573470,3415,3415,3415,3415,0
|
|
20231127,181300,180573470,3415,3415,3415,3415,0
|
|
20231127,181200,180573470,3415,3415,3415,3415,0
|
|
20231127,181100,180573470,3415,3415,3415,3415,1853
|
|
20231127,181000,180573470,3415,3415,3415,3415,0
|
|
20231127,180900,180573470,3415,3415,3415,3415,0
|
|
20231127,180800,180573470,3415,3415,3415,3415,0
|
|
20231127,180700,180573470,3415,3415,3415,3415,0
|
|
20231127,180600,180573470,3415,3415,3415,3415,0
|
|
20231127,180500,180573470,3415,3415,3415,3415,0
|
|
20231127,180400,180573470,3415,3415,3415,3415,0
|
|
20231127,180300,180573470,3415,3415,3415,3415,0
|
|
20231127,180200,180573470,3415,3415,3415,3415,0
|
|
20231127,180100,180573470,3415,3415,3415,3415,0
|
|
20231127,180000,180573470,3415,3415,3415,3415,0
|
|
20231127,175900,180573470,3415,3415,3415,3415,0
|
|
20231127,175800,180573470,3415,3415,3415,3415,0
|
|
20231127,175700,180573470,3415,3415,3415,3415,0
|
|
20231127,175600,180573470,3415,3415,3415,3415,0
|
|
20231127,175500,180573470,3415,3415,3415,3415,0
|
|
20231127,175400,180573470,3415,3415,3415,3415,0
|
|
20231127,175300,180573470,3415,3415,3415,3415,0
|
|
20231127,175200,180573470,3415,3415,3415,3415,0
|
|
20231127,175100,180573470,3415,3415,3415,3415,0
|
|
20231127,175000,180573470,3415,3415,3415,3415,0
|
|
20231127,174900,180573470,3415,3415,3415,3415,0
|
|
20231127,174800,180573470,3415,3415,3415,3415,0
|
|
20231127,174700,180573470,3415,3415,3415,3415,0
|
|
20231127,174600,180573470,3415,3415,3415,3415,0
|
|
20231127,174500,180573470,3415,3415,3415,3415,0
|
|
20231127,174400,180573470,3415,3415,3415,3415,0
|
|
20231127,174300,180573470,3415,3415,3415,3415,0
|
|
20231127,174200,180573470,3415,3415,3415,3415,0
|
|
20231127,174100,180573470,3415,3415,3415,3415,1853
|
|
20231127,174000,180573470,3415,3415,3415,3415,0
|
|
20231127,173900,180573470,3415,3415,3415,3415,0
|
|
20231127,173800,180573470,3415,3415,3415,3415,0
|
|
20231127,173700,180573470,3415,3415,3415,3415,0
|
|
20231127,173600,180573470,3415,3415,3415,3415,0
|
|
20231127,173500,180573470,3415,3415,3415,3415,0
|
|
20231127,173400,180573470,3415,3415,3415,3415,0
|
|
20231127,173300,180573470,3415,3415,3415,3415,0
|
|
20231127,173200,180573470,3415,3415,3415,3415,0
|
|
20231127,173100,180573470,3415,3415,3415,3415,0
|
|
20231127,173000,180573470,3415,3415,3415,3415,0
|
|
20231127,172900,180573470,3415,3415,3415,3415,0
|
|
20231127,172800,180573470,3415,3415,3415,3415,0
|
|
20231127,172700,180573470,3415,3415,3415,3415,0
|
|
20231127,172600,180573470,3415,3415,3415,3415,0
|
|
20231127,172500,180573470,3415,3415,3415,3415,0
|
|
20231127,172400,180573470,3415,3415,3415,3415,0
|
|
20231127,172300,180573470,3415,3415,3415,3415,0
|
|
20231127,172200,180573470,3415,3415,3415,3415,0
|
|
20231127,172100,180573470,3415,3415,3415,3415,0
|
|
20231127,172000,180573470,3415,3415,3415,3415,0
|
|
20231127,171900,180573470,3415,3415,3415,3415,0
|
|
20231127,171800,180573470,3415,3415,3415,3415,0
|
|
20231127,171700,180573470,3415,3415,3415,3415,0
|
|
20231127,171600,180573470,3415,3415,3415,3415,0
|
|
20231127,171500,180573470,3415,3415,3415,3415,0
|
|
20231127,171400,180573470,3415,3415,3415,3415,0
|
|
20231127,171300,180573470,3415,3415,3415,3415,0
|
|
20231127,171200,180573470,3415,3415,3415,3415,0
|
|
20231127,171100,180573470,3415,3415,3415,3415,1853
|
|
20231127,171000,180573470,3415,3415,3415,3415,0
|
|
20231127,170900,180573470,3415,3415,3415,3415,0
|
|
20231127,170800,180573470,3415,3415,3415,3415,0
|
|
20231127,170700,180573470,3415,3415,3415,3415,0
|
|
20231127,170600,180573470,3415,3415,3415,3415,0
|
|
20231127,170500,180573470,3415,3415,3415,3415,0
|
|
20231127,170400,180573470,3415,3415,3415,3415,0
|
|
20231127,170300,180573470,3415,3415,3415,3415,0
|
|
20231127,170200,180573470,3415,3415,3415,3415,0
|
|
20231127,170100,180573470,3415,3415,3415,3415,0
|
|
20231127,170000,180573470,3415,3415,3415,3415,0
|
|
20231127,165900,180573470,3415,3415,3415,3415,0
|
|
20231127,165800,180573470,3415,3415,3415,3415,0
|
|
20231127,165700,180573470,3415,3415,3415,3415,0
|
|
20231127,165600,180573470,3415,3415,3415,3415,0
|
|
20231127,165500,180573470,3415,3415,3415,3415,0
|
|
20231127,165400,180573470,3415,3415,3415,3415,0
|
|
20231127,165300,180573470,3415,3415,3415,3415,0
|
|
20231127,165200,180573470,3415,3415,3415,3415,0
|
|
20231127,165100,180573470,3415,3415,3415,3415,0
|
|
20231127,165000,180573470,3415,3415,3415,3415,0
|
|
20231127,164900,180573470,3415,3415,3415,3415,0
|
|
20231127,164800,180573470,3415,3415,3415,3415,0
|
|
20231127,164700,180573470,3415,3415,3415,3415,0
|
|
20231127,164600,180573470,3415,3415,3415,3415,0
|
|
20231127,164500,180573470,3415,3415,3415,3415,0
|
|
20231127,164400,180573470,3415,3415,3415,3415,0
|
|
20231127,164300,180573470,3415,3415,3415,3415,0
|
|
20231127,164200,180573470,3415,3415,3415,3415,0
|
|
20231127,164100,180573470,3415,3415,3415,3415,1853
|
|
20231127,164000,180573470,3415,3415,3415,3415,0
|
|
20231127,163900,180573470,3415,3415,3415,3415,0
|
|
20231127,163800,180573470,3415,3415,3415,3415,0
|
|
20231127,163700,180573470,3415,3415,3415,3415,0
|
|
20231127,163600,180573470,3415,3415,3415,3415,0
|
|
20231127,163500,180573470,3415,3415,3415,3415,0
|
|
20231127,163400,180573470,3415,3415,3415,3415,0
|
|
20231127,163300,180573470,3415,3415,3415,3415,0
|
|
20231127,163200,180573470,3415,3415,3415,3415,0
|
|
20231127,163100,180573470,3415,3415,3415,3415,0
|
|
20231127,163000,180573470,3415,3415,3415,3415,0
|
|
20231127,162900,180573470,3415,3415,3415,3415,0
|
|
20231127,162800,180573470,3415,3415,3415,3415,0
|
|
20231127,162700,180573470,3415,3415,3415,3415,0
|
|
20231127,162600,180573470,3415,3415,3415,3415,0
|
|
20231127,162500,180573470,3415,3415,3415,3415,0
|
|
20231127,162400,180573470,3415,3415,3415,3415,0
|
|
20231127,162300,180573470,3415,3415,3415,3415,0
|
|
20231127,162200,180573470,3415,3415,3415,3415,0
|
|
20231127,162100,180573470,3415,3415,3415,3415,0
|
|
20231127,162000,180573470,3415,3415,3415,3415,0
|
|
20231127,161900,180573470,3415,3415,3415,3415,0
|
|
20231127,161800,180573470,3415,3415,3415,3415,0
|
|
20231127,161700,180573470,3415,3415,3415,3415,0
|
|
20231127,161600,180573470,3415,3415,3415,3415,0
|
|
20231127,161500,180573470,3415,3415,3415,3415,0
|
|
20231127,161400,180573470,3415,3415,3415,3415,0
|
|
20231127,161300,180573470,3415,3415,3415,3415,0
|
|
20231127,161200,180573470,3415,3415,3415,3415,0
|
|
20231127,161100,180573470,3415,3415,3415,3415,1853
|
|
20231127,161000,180573470,3415,3415,3415,3415,0
|
|
20231127,160900,180573470,3415,3415,3415,3415,0
|
|
20231127,160800,180573470,3415,3415,3415,3415,0
|
|
20231127,160700,180573470,3415,3415,3415,3415,0
|
|
20231127,160600,180573470,3415,3415,3415,3415,0
|
|
20231127,160500,180573470,3415,3415,3415,3415,0
|
|
20231127,160400,180573470,3415,3415,3415,3415,0
|
|
20231127,160300,180573470,3415,3415,3415,3415,0
|
|
20231127,160200,180573470,3415,3415,3415,3415,0
|
|
20231127,160100,180573470,3415,3415,3415,3415,0
|
|
20231127,160000,180573470,3415,3415,3415,3415,0
|
|
20231127,155900,180573470,3415,3415,3415,3415,0
|
|
20231127,155800,180573470,3415,3415,3415,3415,0
|
|
20231127,155700,180573470,3415,3415,3415,3415,0
|
|
20231127,155600,180573470,3415,3415,3415,3415,0
|
|
20231127,155500,180573470,3415,3415,3415,3415,0
|
|
20231127,155400,180573470,3415,3415,3415,3415,0
|
|
20231127,155300,180573470,3415,3415,3415,3415,0
|
|
20231127,155200,180573470,3415,3415,3415,3415,0
|
|
20231127,155100,180573470,3415,3415,3415,3415,0
|
|
20231127,155000,180573470,3415,3415,3415,3415,0
|
|
20231127,154900,180573470,3415,3415,3415,3415,0
|
|
20231127,154800,180573470,3415,3415,3415,3415,0
|
|
20231127,154700,180573470,3415,3415,3415,3415,0
|
|
20231127,154600,180573470,3415,3415,3415,3415,0
|
|
20231127,154500,180573470,3415,3415,3415,3415,0
|
|
20231127,154400,180573470,3415,3415,3415,3415,0
|
|
20231127,154300,180573470,3415,3415,3415,3415,0
|
|
20231127,154200,180573470,3415,3415,3415,3415,0
|
|
20231127,154100,180573470,3415,3415,3415,3415,1853
|
|
20231127,154000,180573470,3415,3415,3415,3415,0
|
|
20231127,153900,180573470,3415,3415,3415,3415,0
|
|
20231127,153800,180573470,3415,3415,3415,3415,0
|
|
20231127,153700,180573470,3415,3415,3415,3415,0
|
|
20231127,153600,180573470,3415,3415,3415,3415,0
|
|
20231127,153500,180573470,3415,3415,3415,3415,0
|
|
20231127,153400,180573470,3415,3415,3415,3415,0
|
|
20231127,153300,180573470,3415,3415,3415,3415,0
|
|
20231127,153200,180573470,3415,3415,3415,3415,0
|
|
20231127,153100,180573470,3415,3415,3415,3415,0
|
|
20231127,153000,180573470,3415,3415,3415,3415,1853
|
|
20231127,152900,174245475,3400,3400,3400,3400,0
|
|
20231127,152800,174245475,3400,3400,3400,3400,0
|
|
20231127,152700,174245475,3400,3400,3400,3400,0
|
|
20231127,152600,174245475,3400,3400,3400,3400,0
|
|
20231127,152500,174245475,3400,3400,3400,3400,0
|
|
20231127,152400,174245475,3400,3400,3400,3400,0
|
|
20231127,152300,174245475,3400,3400,3400,3400,0
|
|
20231127,152200,174245475,3400,3400,3400,3400,0
|
|
20231127,152100,174245475,3400,3400,3400,3400,0
|
|
20231127,152000,174245475,3400,3400,3400,3400,0
|
|
20231127,151900,174245475,3400,3400,3400,3400,717
|
|
20231127,151800,171807675,3395,3395,3395,3395,0
|
|
20231127,151700,171807675,3395,3400,3400,3395,216
|
|
20231127,151600,171074350,3395,3395,3395,3395,97
|
|
20231127,151500,170745035,3395,3395,3395,3395,1
|
|
20231127,151400,170741640,3400,3400,3400,3400,135
|
|
20231127,151300,170282640,3400,3390,3400,3390,501
|
|
20231127,151200,168584240,3390,3390,3390,3390,0
|
|
20231127,151100,168584240,3390,3390,3390,3390,484
|
|
20231127,151000,166943480,3400,3400,3400,3400,0
|
|
20231127,150900,166943480,3400,3390,3400,3390,504
|
|
20231127,150800,165234910,3390,3390,3390,3390,240
|
|
20231127,150700,164421310,3400,3400,3400,3400,0
|
|
20231127,150600,164421310,3400,3400,3400,3400,1
|
|
20231127,150500,164417910,3395,3395,3395,3395,0
|
|
20231127,150400,164417910,3395,3390,3400,3390,628
|
|
20231127,150300,162288345,3400,3400,3400,3400,9
|
|
20231127,150200,162257745,3400,3400,3400,3400,208
|
|
20231127,150100,161550545,3400,3400,3400,3400,30
|
|
20231127,150000,161448545,3390,3390,3390,3390,3
|
|
20231127,145900,161438375,3400,3400,3400,3400,0
|
|
20231127,145800,161438375,3400,3400,3400,3400,9
|
|
20231127,145700,161407775,3400,3400,3400,3400,0
|
|
20231127,145600,161407775,3400,3400,3400,3400,0
|
|
20231127,145500,161407775,3400,3400,3400,3400,30
|
|
20231127,145400,161305775,3395,3395,3395,3395,5
|
|
20231127,145300,161288800,3400,3400,3400,3400,0
|
|
20231127,145200,161288800,3400,3400,3400,3400,0
|
|
20231127,145100,161288800,3400,3400,3400,3400,0
|
|
20231127,145000,161288800,3400,3400,3400,3400,0
|
|
20231127,144900,161288800,3400,3400,3400,3400,1
|
|
20231127,144800,161285400,3400,3400,3400,3400,0
|
|
20231127,144700,161285400,3400,3400,3400,3400,0
|
|
20231127,144600,161285400,3400,3400,3400,3400,0
|
|
20231127,144500,161285400,3400,3400,3400,3400,0
|
|
20231127,144400,161285400,3400,3400,3400,3400,1
|
|
20231127,144300,161282000,3400,3400,3400,3400,0
|
|
20231127,144200,161282000,3400,3400,3400,3400,0
|
|
20231127,144100,161282000,3400,3400,3400,3400,0
|
|
20231127,144000,161282000,3400,3400,3400,3400,0
|
|
20231127,143900,161282000,3400,3400,3400,3400,0
|
|
20231127,143800,161282000,3400,3400,3400,3400,1
|
|
20231127,143700,161278600,3395,3395,3395,3395,210
|
|
20231127,143600,160565650,3395,3395,3395,3395,105
|
|
20231127,143500,160209175,3400,3400,3400,3400,0
|
|
20231127,143400,160209175,3400,3400,3400,3400,0
|
|
20231127,143300,160209175,3400,3400,3400,3400,1
|
|
20231127,143200,160205775,3395,3395,3395,3395,0
|
|
20231127,143100,160205775,3395,3395,3395,3395,0
|
|
20231127,143000,160205775,3395,3395,3395,3395,0
|
|
20231127,142900,160205775,3395,3395,3395,3395,0
|
|
20231127,142800,160205775,3395,3395,3395,3395,535
|
|
20231127,142700,158389450,3400,3400,3400,3400,0
|
|
20231127,142600,158389450,3400,3400,3400,3400,0
|
|
20231127,142500,158389450,3400,3400,3400,3400,0
|
|
20231127,142400,158389450,3400,3400,3400,3400,0
|
|
20231127,142300,158389450,3400,3400,3400,3400,1
|
|
20231127,142200,158386050,3395,3395,3395,3395,12
|
|
20231127,142100,158345310,3400,3400,3400,3400,0
|
|
20231127,142000,158345310,3400,3400,3400,3400,0
|
|
20231127,141900,158345310,3400,3400,3400,3400,0
|
|
20231127,141800,158345310,3400,3400,3400,3400,0
|
|
20231127,141700,158345310,3400,3400,3400,3400,1
|
|
20231127,141600,158341910,3390,3395,3395,3390,1172
|
|
20231127,141500,154367475,3400,3400,3400,3400,0
|
|
20231127,141400,154367475,3400,3400,3400,3400,0
|
|
20231127,141300,154367475,3400,3400,3400,3400,0
|
|
20231127,141200,154367475,3400,3400,3400,3400,0
|
|
20231127,141100,154367475,3400,3400,3400,3400,5
|
|
20231127,141000,154350475,3400,3400,3400,3400,0
|
|
20231127,140900,154350475,3400,3400,3400,3400,0
|
|
20231127,140800,154350475,3400,3400,3400,3400,1
|
|
20231127,140700,154347075,3400,3400,3400,3400,0
|
|
20231127,140600,154347075,3400,3400,3400,3400,0
|
|
20231127,140500,154347075,3400,3400,3400,3400,0
|
|
20231127,140400,154347075,3400,3400,3400,3400,0
|
|
20231127,140300,154347075,3400,3400,3400,3400,0
|
|
20231127,140200,154347075,3400,3400,3400,3400,0
|
|
20231127,140100,154347075,3400,3400,3400,3400,0
|
|
20231127,140000,154347075,3400,3400,3400,3400,8
|
|
20231127,135900,154319875,3400,3400,3400,3400,20
|
|
20231127,135800,154251875,3400,3400,3400,3400,12
|
|
20231127,135700,154211075,3400,3400,3400,3400,0
|
|
20231127,135600,154211075,3400,3395,3400,3395,23
|
|
20231127,135500,154132985,3395,3395,3395,3395,0
|
|
20231127,135400,154132985,3395,3395,3395,3395,10
|
|
20231127,135300,154099035,3400,3400,3400,3400,0
|
|
20231127,135200,154099035,3400,3400,3400,3400,0
|
|
20231127,135100,154099035,3400,3400,3400,3400,0
|
|
20231127,135000,154099035,3400,3400,3400,3400,0
|
|
20231127,134900,154099035,3400,3400,3400,3400,0
|
|
20231127,134800,154099035,3400,3400,3400,3400,0
|
|
20231127,134700,154099035,3400,3400,3400,3400,9
|
|
20231127,134600,154068435,3400,3400,3400,3400,1
|
|
20231127,134500,154065035,3400,3400,3400,3400,0
|
|
20231127,134400,154065035,3400,3400,3400,3400,0
|
|
20231127,134300,154065035,3400,3400,3400,3400,1
|
|
20231127,134200,154061635,3395,3395,3395,3395,0
|
|
20231127,134100,154061635,3395,3395,3395,3395,0
|
|
20231127,134000,154061635,3395,3395,3395,3395,11
|
|
20231127,133900,154024290,3400,3400,3400,3400,0
|
|
20231127,133800,154024290,3400,3400,3400,3400,5
|
|
20231127,133700,154007290,3400,3400,3400,3400,6
|
|
20231127,133600,153986890,3400,3400,3400,3400,30
|
|
20231127,133500,153884890,3400,3400,3400,3400,100
|
|
20231127,133400,153544890,3400,3400,3400,3400,0
|
|
20231127,133300,153544890,3400,3400,3400,3400,0
|
|
20231127,133200,153544890,3400,3400,3400,3400,0
|
|
20231127,133100,153544890,3400,3400,3400,3400,0
|
|
20231127,133000,153544890,3400,3400,3400,3400,0
|
|
20231127,132900,153544890,3400,3400,3400,3400,0
|
|
20231127,132800,153544890,3400,3400,3400,3400,0
|
|
20231127,132700,153544890,3400,3400,3400,3400,0
|
|
20231127,132600,153544890,3400,3400,3400,3400,0
|
|
20231127,132500,153544890,3400,3400,3400,3400,0
|
|
20231127,132400,153544890,3400,3400,3400,3400,0
|
|
20231127,132300,153544890,3400,3400,3400,3400,0
|
|
20231127,132200,153544890,3400,3400,3400,3400,3
|
|
20231127,132100,153534690,3400,3400,3400,3400,0
|
|
20231127,132000,153534690,3400,3400,3400,3400,0
|
|
20231127,131900,153534690,3400,3400,3400,3400,1
|
|
20231127,131800,153531290,3390,3395,3395,3390,1000
|
|
20231127,131700,150141280,3395,3395,3395,3395,186
|
|
20231127,131600,149509810,3400,3395,3400,3395,42
|
|
20231127,131500,149367215,3395,3395,3395,3395,0
|
|
20231127,131400,149367215,3395,3395,3395,3395,1
|
|
20231127,131300,149363820,3395,3395,3395,3395,2
|
|
20231127,131200,149357030,3395,3395,3395,3395,1
|
|
20231127,131100,149353635,3390,3390,3390,3390,752
|
|
20231127,131000,146804355,3390,3390,3390,3390,0
|
|
20231127,130900,146804355,3390,3390,3390,3390,0
|
|
20231127,130800,146804355,3390,3390,3390,3390,2
|
|
20231127,130700,146797575,3385,3385,3385,3385,0
|
|
20231127,130600,146797575,3385,3385,3385,3385,0
|
|
20231127,130500,146797575,3385,3385,3385,3385,0
|
|
20231127,130400,146797575,3385,3385,3385,3385,220
|
|
20231127,130300,146052875,3385,3385,3385,3385,500
|
|
20231127,130200,144360375,3380,3380,3380,3380,0
|
|
20231127,130100,144360375,3380,3380,3380,3380,6
|
|
20231127,130000,144340095,3380,3380,3380,3380,0
|
|
20231127,125900,144340095,3380,3380,3380,3380,0
|
|
20231127,125800,144340095,3380,3375,3380,3375,24
|
|
20231127,125700,144259045,3380,3380,3380,3380,301
|
|
20231127,125600,143241665,3380,3380,3380,3380,0
|
|
20231127,125500,143241665,3380,3380,3380,3380,0
|
|
20231127,125400,143241665,3380,3380,3380,3380,500
|
|
20231127,125300,141551665,3380,3380,3380,3380,1
|
|
20231127,125200,141548285,3380,3380,3380,3380,198
|
|
20231127,125100,140879045,3380,3380,3380,3380,0
|
|
20231127,125000,140879045,3380,3380,3380,3380,0
|
|
20231127,124900,140879045,3380,3380,3380,3380,0
|
|
20231127,124800,140879045,3380,3380,3380,3380,317
|
|
20231127,124700,139807585,3385,3385,3385,3385,154
|
|
20231127,124600,139286295,3385,3385,3385,3385,17
|
|
20231127,124500,139228750,3380,3380,3380,3380,165
|
|
20231127,124400,138671050,3380,3380,3380,3380,4
|
|
20231127,124300,138657530,3380,3380,3380,3380,5
|
|
20231127,124200,138640630,3380,3380,3380,3380,0
|
|
20231127,124100,138640630,3380,3380,3380,3380,113
|
|
20231127,124000,138258690,3380,3380,3380,3380,677
|
|
20231127,123900,135970430,3380,3380,3380,3380,0
|
|
20231127,123800,135970430,3380,3380,3380,3380,0
|
|
20231127,123700,135970430,3380,3380,3380,3380,0
|
|
20231127,123600,135970430,3380,3380,3380,3380,5
|
|
20231127,123500,135953530,3385,3385,3385,3385,20
|
|
20231127,123400,135885830,3385,3380,3385,3380,216
|
|
20231127,123300,135155700,3380,3380,3380,3380,14
|
|
20231127,123200,135108380,3380,3385,3385,3380,2342
|
|
20231127,123100,127181770,3390,3390,3390,3390,721
|
|
20231127,123000,124737580,3395,3395,3395,3395,0
|
|
20231127,122900,124737580,3395,3395,3395,3395,0
|
|
20231127,122800,124737580,3395,3395,3395,3395,195
|
|
20231127,122700,124075555,3395,3395,3395,3395,2216
|
|
20231127,122600,116552235,3400,3400,3400,3400,0
|
|
20231127,122500,116552235,3400,3400,3400,3400,100
|
|
20231127,122400,116212235,3400,3400,3400,3400,100
|
|
20231127,122300,115872235,3400,3400,3400,3400,0
|
|
20231127,122200,115872235,3400,3400,3400,3400,0
|
|
20231127,122100,115872235,3400,3400,3400,3400,1585
|
|
20231127,122000,110483235,3400,3400,3400,3400,0
|
|
20231127,121900,110483235,3400,3400,3400,3400,2
|
|
20231127,121800,110476435,3400,3400,3400,3400,0
|
|
20231127,121700,110476435,3400,3400,3400,3400,0
|
|
20231127,121600,110476435,3400,3400,3400,3400,0
|
|
20231127,121500,110476435,3400,3400,3400,3400,0
|
|
20231127,121400,110476435,3400,3400,3400,3400,150
|
|
20231127,121300,109966435,3405,3405,3405,3405,16
|
|
20231127,121200,109911955,3400,3405,3405,3400,680
|
|
20231127,121100,107596640,3410,3410,3410,3410,4
|
|
20231127,121000,107583000,3415,3415,3415,3415,0
|
|
20231127,120900,107583000,3415,3415,3415,3415,0
|
|
20231127,120800,107583000,3415,3415,3415,3415,0
|
|
20231127,120700,107583000,3415,3415,3415,3415,0
|
|
20231127,120600,107583000,3415,3415,3415,3415,0
|
|
20231127,120500,107583000,3415,3415,3415,3415,0
|
|
20231127,120400,107583000,3415,3415,3415,3415,0
|
|
20231127,120300,107583000,3415,3415,3415,3415,0
|
|
20231127,120200,107583000,3415,3415,3415,3415,2
|
|
20231127,120100,107576170,3405,3405,3405,3405,0
|
|
20231127,120000,107576170,3405,3405,3405,3405,124
|
|
20231127,115900,107153950,3405,3405,3405,3405,0
|
|
20231127,115800,107153950,3405,3405,3405,3405,0
|
|
20231127,115700,107153950,3405,3410,3410,3405,601
|
|
20231127,115600,105104550,3415,3415,3415,3415,1
|
|
20231127,115500,105101135,3410,3410,3410,3410,4
|
|
20231127,115400,105087495,3410,3410,3410,3410,0
|
|
20231127,115300,105087495,3410,3410,3410,3410,0
|
|
20231127,115200,105087495,3410,3410,3410,3410,0
|
|
20231127,115100,105087495,3410,3410,3410,3410,0
|
|
20231127,115000,105087495,3410,3410,3410,3410,1
|
|
20231127,114900,105084085,3405,3405,3405,3405,7
|
|
20231127,114800,105060250,3405,3405,3405,3405,0
|
|
20231127,114700,105060250,3405,3405,3405,3405,0
|
|
20231127,114600,105060250,3405,3405,3405,3405,0
|
|
20231127,114500,105060250,3405,3405,3405,3405,0
|
|
20231127,114400,105060250,3405,3405,3405,3405,1
|
|
20231127,114300,105056845,3405,3405,3405,3405,950
|
|
20231127,114200,101822095,3405,3405,3405,3405,684
|
|
20231127,114100,99493075,3410,3410,3410,3410,0
|
|
20231127,114000,99493075,3410,3410,3410,3410,0
|
|
20231127,113900,99493075,3410,3410,3410,3410,0
|
|
20231127,113800,99493075,3410,3410,3410,3410,0
|
|
20231127,113700,99493075,3410,3410,3410,3410,12
|
|
20231127,113600,99452155,3410,3410,3410,3410,1
|
|
20231127,113500,99448745,3415,3415,3415,3415,0
|
|
20231127,113400,99448745,3415,3415,3415,3415,287
|
|
20231127,113300,98468640,3415,3415,3415,3415,0
|
|
20231127,113200,98468640,3415,3415,3415,3415,0
|
|
20231127,113100,98468640,3415,3415,3415,3415,0
|
|
20231127,113000,98468640,3415,3415,3415,3415,1
|
|
20231127,112900,98465225,3405,3405,3405,3405,0
|
|
20231127,112800,98465225,3405,3415,3415,3405,41
|
|
20231127,112700,98325610,3410,3410,3410,3410,893
|
|
20231127,112600,95280480,3405,3405,3405,3405,2
|
|
20231127,112500,95273670,3410,3410,3410,3410,0
|
|
20231127,112400,95273670,3410,3410,3410,3410,0
|
|
20231127,112300,95273670,3410,3410,3410,3410,0
|
|
20231127,112200,95273670,3410,3410,3410,3410,0
|
|
20231127,112100,95273670,3410,3410,3410,3410,193
|
|
20231127,112000,94615540,3415,3415,3415,3415,0
|
|
20231127,111900,94615540,3415,3415,3415,3415,0
|
|
20231127,111800,94615540,3415,3415,3415,3415,0
|
|
20231127,111700,94615540,3415,3415,3415,3415,0
|
|
20231127,111600,94615540,3415,3415,3415,3415,0
|
|
20231127,111500,94615540,3415,3415,3415,3415,8
|
|
20231127,111400,94588220,3415,3415,3415,3415,1
|
|
20231127,111300,94584805,3415,3420,3420,3415,101
|
|
20231127,111200,94239885,3415,3415,3415,3415,0
|
|
20231127,111100,94239885,3415,3415,3415,3415,0
|
|
20231127,111000,94239885,3415,3415,3415,3415,136
|
|
20231127,110900,93775445,3415,3415,3415,3415,0
|
|
20231127,110800,93775445,3415,3415,3415,3415,27
|
|
20231127,110700,93683240,3415,3415,3415,3415,1
|
|
20231127,110600,93679825,3410,3410,3410,3410,0
|
|
20231127,110500,93679825,3410,3415,3420,3410,989
|
|
20231127,110400,90300915,3410,3410,3410,3410,0
|
|
20231127,110300,90300915,3410,3410,3410,3410,0
|
|
20231127,110200,90300915,3410,3410,3410,3410,0
|
|
20231127,110100,90300915,3410,3410,3410,3410,0
|
|
20231127,110000,90300915,3410,3410,3410,3410,0
|
|
20231127,105900,90300915,3410,3410,3410,3410,0
|
|
20231127,105800,90300915,3410,3415,3415,3410,19
|
|
20231127,105700,90236080,3415,3415,3415,3415,0
|
|
20231127,105600,90236080,3415,3415,3415,3415,1
|
|
20231127,105500,90232665,3410,3410,3410,3410,1
|
|
20231127,105400,90229255,3415,3415,3415,3415,0
|
|
20231127,105300,90229255,3415,3415,3415,3415,0
|
|
20231127,105200,90229255,3415,3415,3415,3415,1
|
|
20231127,105100,90225840,3410,3410,3410,3410,70
|
|
20231127,105000,89987140,3415,3415,3415,3415,0
|
|
20231127,104900,89987140,3415,3415,3415,3415,0
|
|
20231127,104800,89987140,3415,3415,3415,3415,0
|
|
20231127,104700,89987140,3415,3415,3415,3415,0
|
|
20231127,104600,89987140,3415,3415,3415,3415,57
|
|
20231127,104500,89792485,3415,3415,3415,3415,0
|
|
20231127,104400,89792485,3415,3415,3415,3415,0
|
|
20231127,104300,89792485,3415,3415,3415,3415,1
|
|
20231127,104200,89789070,3410,3410,3410,3410,2
|
|
20231127,104100,89782250,3410,3410,3410,3410,200
|
|
20231127,104000,89100250,3415,3415,3415,3415,1
|
|
20231127,103900,89096835,3410,3410,3410,3410,3
|
|
20231127,103800,89086605,3415,3415,3415,3415,1
|
|
20231127,103700,89083190,3415,3415,3415,3415,0
|
|
20231127,103600,89083190,3415,3415,3415,3415,1
|
|
20231127,103500,89079775,3410,3410,3410,3410,0
|
|
20231127,103400,89079775,3410,3410,3410,3410,0
|
|
20231127,103300,89079775,3410,3415,3415,3410,48
|
|
20231127,103200,88915875,3415,3415,3415,3415,0
|
|
20231127,103100,88915875,3415,3415,3415,3415,0
|
|
20231127,103000,88915875,3415,3415,3415,3415,0
|
|
20231127,102900,88915875,3415,3415,3415,3415,0
|
|
20231127,102800,88915875,3415,3415,3415,3415,0
|
|
20231127,102700,88915875,3415,3415,3415,3415,0
|
|
20231127,102600,88915875,3415,3415,3415,3415,0
|
|
20231127,102500,88915875,3415,3410,3415,3410,5
|
|
20231127,102400,88898820,3410,3410,3410,3410,2
|
|
20231127,102300,88892000,3410,3410,3410,3410,195
|
|
20231127,102200,88227050,3400,3400,3400,3400,0
|
|
20231127,102100,88227050,3400,3400,3400,3400,0
|
|
20231127,102000,88227050,3400,3400,3400,3400,7
|
|
20231127,101900,88203250,3405,3405,3405,3405,0
|
|
20231127,101800,88203250,3405,3405,3405,3405,83
|
|
20231127,101700,87920635,3405,3405,3405,3405,0
|
|
20231127,101600,87920635,3405,3405,3405,3405,0
|
|
20231127,101500,87920635,3405,3405,3405,3405,2
|
|
20231127,101400,87913825,3410,3410,3410,3410,0
|
|
20231127,101300,87913825,3410,3410,3410,3410,1
|
|
20231127,101200,87910415,3405,3405,3405,3405,0
|
|
20231127,101100,87910415,3405,3400,3405,3400,200
|
|
20231127,101000,87229830,3400,3405,3405,3400,2
|
|
20231127,100900,87223025,3400,3405,3405,3400,6085
|
|
20231127,100800,66533600,3410,3410,3410,3410,1
|
|
20231127,100700,66530190,3405,3405,3405,3405,0
|
|
20231127,100600,66530190,3405,3405,3405,3405,0
|
|
20231127,100500,66530190,3405,3410,3410,3405,733
|
|
20231127,100400,64031580,3415,3415,3415,3415,0
|
|
20231127,100300,64031580,3415,3415,3415,3415,0
|
|
20231127,100200,64031580,3415,3415,3415,3415,0
|
|
20231127,100100,64031580,3415,3410,3415,3410,101
|
|
20231127,100000,63687165,3410,3410,3410,3410,105
|
|
20231127,095900,63329115,3415,3415,3415,3415,0
|
|
20231127,095800,63329115,3415,3415,3415,3415,0
|
|
20231127,095700,63329115,3415,3415,3415,3415,1
|
|
20231127,095600,63325700,3415,3415,3415,3415,4
|
|
20231127,095500,63312040,3420,3420,3420,3420,0
|
|
20231127,095400,63312040,3420,3420,3420,3420,16
|
|
20231127,095300,63257320,3420,3420,3420,3420,240
|
|
20231127,095200,62436520,3420,3420,3420,3420,40
|
|
20231127,095100,62299720,3420,3420,3420,3420,7
|
|
20231127,095000,62275780,3420,3420,3420,3420,0
|
|
20231127,094900,62275780,3420,3410,3420,3410,476
|
|
20231127,094800,60650880,3415,3415,3415,3415,1085
|
|
20231127,094700,56945605,3415,3415,3415,3415,0
|
|
20231127,094600,56945605,3415,3415,3415,3415,0
|
|
20231127,094500,56945605,3415,3415,3415,3415,0
|
|
20231127,094400,56945605,3415,3415,3415,3415,0
|
|
20231127,094300,56945605,3415,3415,3415,3415,0
|
|
20231127,094200,56945605,3415,3410,3415,3410,109
|
|
20231127,094100,56573650,3405,3410,3410,3405,1164
|
|
20231127,094000,52606010,3410,3410,3410,3410,212
|
|
20231127,093900,51883090,3415,3415,3415,3415,0
|
|
20231127,093800,51883090,3415,3415,3415,3415,1
|
|
20231127,093700,51879675,3415,3415,3415,3415,1
|
|
20231127,093600,51876260,3415,3415,3415,3415,1
|
|
20231127,093500,51872845,3415,3415,3415,3415,0
|
|
20231127,093400,51872845,3415,3415,3415,3415,12
|
|
20231127,093300,51831865,3415,3415,3415,3415,0
|
|
20231127,093200,51831865,3415,3415,3415,3415,85
|
|
20231127,093100,51541590,3415,3415,3415,3415,659
|
|
20231127,093000,49291105,3415,3415,3415,3415,1
|
|
20231127,092900,49287690,3415,3415,3415,3415,0
|
|
20231127,092800,49287690,3415,3415,3415,3415,2
|
|
20231127,092700,49280860,3420,3420,3420,3420,0
|
|
20231127,092600,49280860,3420,3420,3420,3420,0
|
|
20231127,092500,49280860,3420,3415,3420,3415,275
|
|
20231127,092400,48341065,3415,3415,3420,3415,862
|
|
20231127,092300,45393660,3420,3420,3420,3420,186
|
|
20231127,092200,44757540,3425,3420,3425,3420,683
|
|
20231127,092100,42421630,3420,3420,3420,3420,128
|
|
20231127,092000,41983870,3420,3415,3420,3415,1582
|
|
20231127,091900,36575340,3415,3415,3415,3415,602
|
|
20231127,091800,34519510,3410,3410,3410,3410,408
|
|
20231127,091700,33128230,3410,3410,3410,3410,2
|
|
20231127,091600,33121410,3410,3410,3410,3410,200
|
|
20231127,091500,32439410,3410,3410,3410,3410,1
|
|
20231127,091400,32436000,3420,3410,3420,3410,1112
|
|
20231127,091300,28642935,3405,3405,3410,3405,3848
|
|
20231127,091200,15538810,3400,3400,3400,3395,1809
|
|
20231127,091100,9388260,3395,3395,3395,3395,412
|
|
20231127,091000,7989520,3395,3390,3395,3390,572
|
|
20231127,090900,6047880,3400,3400,3400,3400,0
|
|
20231127,090800,6047880,3400,3400,3400,3400,1
|
|
20231127,090700,6044480,3390,3390,3390,3390,200
|
|
20231127,090600,5366480,3390,3390,3390,3390,0
|
|
20231127,090500,5366480,3390,3390,3390,3390,0
|
|
20231127,090400,5366480,3390,3390,3390,3390,0
|
|
20231127,090300,5366480,3390,3400,3400,3390,223
|
|
20231127,090200,4610400,3400,3400,3400,3400,0
|
|
20231127,090100,4610400,3400,3400,3400,3400,0
|
|
20231127,090000,4610400,3400,3400,3400,3400,1356
|