624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,192100,217374785,3075,3075,3075,3075,234
|
|
20231127,192000,217374785,3075,3075,3075,3075,0
|
|
20231127,191900,217374785,3075,3075,3075,3075,0
|
|
20231127,191800,217374785,3075,3075,3075,3075,0
|
|
20231127,191700,217374785,3075,3075,3075,3075,0
|
|
20231127,191600,217374785,3075,3075,3075,3075,0
|
|
20231127,191500,217374785,3075,3075,3075,3075,0
|
|
20231127,191400,217374785,3075,3075,3075,3075,0
|
|
20231127,191300,217374785,3075,3075,3075,3075,0
|
|
20231127,191200,217374785,3075,3075,3075,3075,0
|
|
20231127,191100,217374785,3075,3075,3075,3075,0
|
|
20231127,191000,217374785,3075,3075,3075,3075,0
|
|
20231127,190900,217374785,3075,3075,3075,3075,0
|
|
20231127,190800,217374785,3075,3075,3075,3075,0
|
|
20231127,190700,217374785,3075,3075,3075,3075,0
|
|
20231127,190600,217374785,3075,3075,3075,3075,0
|
|
20231127,190500,217374785,3075,3075,3075,3075,0
|
|
20231127,190400,217374785,3075,3075,3075,3075,0
|
|
20231127,190300,217374785,3075,3075,3075,3075,0
|
|
20231127,190200,217374785,3075,3075,3075,3075,0
|
|
20231127,190100,217374785,3075,3075,3075,3075,0
|
|
20231127,190000,217374785,3075,3075,3075,3075,0
|
|
20231127,185900,217374785,3075,3075,3075,3075,0
|
|
20231127,185800,217374785,3075,3075,3075,3075,0
|
|
20231127,185700,217374785,3075,3075,3075,3075,0
|
|
20231127,185600,217374785,3075,3075,3075,3075,0
|
|
20231127,185500,217374785,3075,3075,3075,3075,0
|
|
20231127,185400,217374785,3075,3075,3075,3075,0
|
|
20231127,185300,217374785,3075,3075,3075,3075,0
|
|
20231127,185200,217374785,3075,3075,3075,3075,0
|
|
20231127,185100,217374785,3075,3075,3075,3075,234
|
|
20231127,185000,217374785,3075,3075,3075,3075,0
|
|
20231127,184900,217374785,3075,3075,3075,3075,0
|
|
20231127,184800,217374785,3075,3075,3075,3075,0
|
|
20231127,184700,217374785,3075,3075,3075,3075,0
|
|
20231127,184600,217374785,3075,3075,3075,3075,0
|
|
20231127,184500,217374785,3075,3075,3075,3075,0
|
|
20231127,184400,217374785,3075,3075,3075,3075,0
|
|
20231127,184300,217374785,3075,3075,3075,3075,0
|
|
20231127,184200,217374785,3075,3075,3075,3075,0
|
|
20231127,184100,217374785,3075,3075,3075,3075,0
|
|
20231127,184000,217374785,3075,3075,3075,3075,0
|
|
20231127,183900,217374785,3075,3075,3075,3075,0
|
|
20231127,183800,217374785,3075,3075,3075,3075,0
|
|
20231127,183700,217374785,3075,3075,3075,3075,0
|
|
20231127,183600,217374785,3075,3075,3075,3075,0
|
|
20231127,183500,217374785,3075,3075,3075,3075,0
|
|
20231127,183400,217374785,3075,3075,3075,3075,0
|
|
20231127,183300,217374785,3075,3075,3075,3075,0
|
|
20231127,183200,217374785,3075,3075,3075,3075,0
|
|
20231127,183100,217374785,3075,3075,3075,3075,0
|
|
20231127,183000,217374785,3075,3075,3075,3075,0
|
|
20231127,182900,217374785,3075,3075,3075,3075,0
|
|
20231127,182800,217374785,3075,3075,3075,3075,0
|
|
20231127,182700,217374785,3075,3075,3075,3075,0
|
|
20231127,182600,217374785,3075,3075,3075,3075,0
|
|
20231127,182500,217374785,3075,3075,3075,3075,0
|
|
20231127,182400,217374785,3075,3075,3075,3075,0
|
|
20231127,182300,217374785,3075,3075,3075,3075,0
|
|
20231127,182200,217374785,3075,3075,3075,3075,0
|
|
20231127,182100,217374785,3075,3075,3075,3075,234
|
|
20231127,182000,217374785,3075,3075,3075,3075,0
|
|
20231127,181900,217374785,3075,3075,3075,3075,0
|
|
20231127,181800,217374785,3075,3075,3075,3075,0
|
|
20231127,181700,217374785,3075,3075,3075,3075,0
|
|
20231127,181600,217374785,3075,3075,3075,3075,0
|
|
20231127,181500,217374785,3075,3075,3075,3075,0
|
|
20231127,181400,217374785,3075,3075,3075,3075,0
|
|
20231127,181300,217374785,3075,3075,3075,3075,0
|
|
20231127,181200,217374785,3075,3075,3075,3075,0
|
|
20231127,181100,217374785,3075,3075,3075,3075,0
|
|
20231127,181000,217374785,3075,3075,3075,3075,0
|
|
20231127,180900,217374785,3075,3075,3075,3075,0
|
|
20231127,180800,217374785,3075,3075,3075,3075,0
|
|
20231127,180700,217374785,3075,3075,3075,3075,0
|
|
20231127,180600,217374785,3075,3075,3075,3075,0
|
|
20231127,180500,217374785,3075,3075,3075,3075,0
|
|
20231127,180400,217374785,3075,3075,3075,3075,0
|
|
20231127,180300,217374785,3075,3075,3075,3075,0
|
|
20231127,180200,217374785,3075,3075,3075,3075,0
|
|
20231127,180100,217374785,3075,3075,3075,3075,0
|
|
20231127,180000,217374785,3075,3075,3075,3075,0
|
|
20231127,175900,217374785,3075,3075,3075,3075,0
|
|
20231127,175800,217374785,3075,3075,3075,3075,0
|
|
20231127,175700,217374785,3075,3075,3075,3075,0
|
|
20231127,175600,217374785,3075,3075,3075,3075,0
|
|
20231127,175500,217374785,3075,3075,3075,3075,0
|
|
20231127,175400,217374785,3075,3075,3075,3075,0
|
|
20231127,175300,217374785,3075,3075,3075,3075,0
|
|
20231127,175200,217374785,3075,3075,3075,3075,0
|
|
20231127,175100,217374785,3075,3075,3075,3075,234
|
|
20231127,175000,217374785,3075,3075,3075,3075,0
|
|
20231127,174900,217374785,3075,3075,3075,3075,0
|
|
20231127,174800,217374785,3075,3075,3075,3075,0
|
|
20231127,174700,217374785,3075,3075,3075,3075,0
|
|
20231127,174600,217374785,3075,3075,3075,3075,0
|
|
20231127,174500,217374785,3075,3075,3075,3075,0
|
|
20231127,174400,217374785,3075,3075,3075,3075,0
|
|
20231127,174300,217374785,3075,3075,3075,3075,0
|
|
20231127,174200,217374785,3075,3075,3075,3075,0
|
|
20231127,174100,217374785,3075,3075,3075,3075,0
|
|
20231127,174000,217374785,3075,3075,3075,3075,0
|
|
20231127,173900,217374785,3075,3075,3075,3075,0
|
|
20231127,173800,217374785,3075,3075,3075,3075,0
|
|
20231127,173700,217374785,3075,3075,3075,3075,0
|
|
20231127,173600,217374785,3075,3075,3075,3075,0
|
|
20231127,173500,217374785,3075,3075,3075,3075,0
|
|
20231127,173400,217374785,3075,3075,3075,3075,0
|
|
20231127,173300,217374785,3075,3075,3075,3075,0
|
|
20231127,173200,217374785,3075,3075,3075,3075,0
|
|
20231127,173100,217374785,3075,3075,3075,3075,0
|
|
20231127,173000,217374785,3075,3075,3075,3075,0
|
|
20231127,172900,217374785,3075,3075,3075,3075,0
|
|
20231127,172800,217374785,3075,3075,3075,3075,0
|
|
20231127,172700,217374785,3075,3075,3075,3075,0
|
|
20231127,172600,217374785,3075,3075,3075,3075,0
|
|
20231127,172500,217374785,3075,3075,3075,3075,0
|
|
20231127,172400,217374785,3075,3075,3075,3075,0
|
|
20231127,172300,217374785,3075,3075,3075,3075,0
|
|
20231127,172200,217374785,3075,3075,3075,3075,0
|
|
20231127,172100,217374785,3075,3075,3075,3075,234
|
|
20231127,172000,217374785,3075,3075,3075,3075,0
|
|
20231127,171900,217374785,3075,3075,3075,3075,0
|
|
20231127,171800,217374785,3075,3075,3075,3075,0
|
|
20231127,171700,217374785,3075,3075,3075,3075,0
|
|
20231127,171600,217374785,3075,3075,3075,3075,0
|
|
20231127,171500,217374785,3075,3075,3075,3075,0
|
|
20231127,171400,217374785,3075,3075,3075,3075,0
|
|
20231127,171300,217374785,3075,3075,3075,3075,0
|
|
20231127,171200,217374785,3075,3075,3075,3075,0
|
|
20231127,171100,217374785,3075,3075,3075,3075,0
|
|
20231127,171000,217374785,3075,3075,3075,3075,0
|
|
20231127,170900,217374785,3075,3075,3075,3075,0
|
|
20231127,170800,217374785,3075,3075,3075,3075,0
|
|
20231127,170700,217374785,3075,3075,3075,3075,0
|
|
20231127,170600,217374785,3075,3075,3075,3075,0
|
|
20231127,170500,217374785,3075,3075,3075,3075,0
|
|
20231127,170400,217374785,3075,3075,3075,3075,0
|
|
20231127,170300,217374785,3075,3075,3075,3075,0
|
|
20231127,170200,217374785,3075,3075,3075,3075,0
|
|
20231127,170100,217374785,3075,3075,3075,3075,0
|
|
20231127,170000,217374785,3075,3075,3075,3075,0
|
|
20231127,165900,217374785,3075,3075,3075,3075,0
|
|
20231127,165800,217374785,3075,3075,3075,3075,0
|
|
20231127,165700,217374785,3075,3075,3075,3075,0
|
|
20231127,165600,217374785,3075,3075,3075,3075,0
|
|
20231127,165500,217374785,3075,3075,3075,3075,0
|
|
20231127,165400,217374785,3075,3075,3075,3075,0
|
|
20231127,165300,217374785,3075,3075,3075,3075,0
|
|
20231127,165200,217374785,3075,3075,3075,3075,0
|
|
20231127,165100,217374785,3075,3075,3075,3075,234
|
|
20231127,165000,217374785,3075,3075,3075,3075,0
|
|
20231127,164900,217374785,3075,3075,3075,3075,0
|
|
20231127,164800,217374785,3075,3075,3075,3075,0
|
|
20231127,164700,217374785,3075,3075,3075,3075,0
|
|
20231127,164600,217374785,3075,3075,3075,3075,0
|
|
20231127,164500,217374785,3075,3075,3075,3075,0
|
|
20231127,164400,217374785,3075,3075,3075,3075,0
|
|
20231127,164300,217374785,3075,3075,3075,3075,0
|
|
20231127,164200,217374785,3075,3075,3075,3075,0
|
|
20231127,164100,217374785,3075,3075,3075,3075,0
|
|
20231127,164000,217374785,3075,3075,3075,3075,0
|
|
20231127,163900,217374785,3075,3075,3075,3075,0
|
|
20231127,163800,217374785,3075,3075,3075,3075,0
|
|
20231127,163700,217374785,3075,3075,3075,3075,0
|
|
20231127,163600,217374785,3075,3075,3075,3075,0
|
|
20231127,163500,217374785,3075,3075,3075,3075,0
|
|
20231127,163400,217374785,3075,3075,3075,3075,0
|
|
20231127,163300,217374785,3075,3075,3075,3075,0
|
|
20231127,163200,217374785,3075,3075,3075,3075,0
|
|
20231127,163100,217374785,3075,3075,3075,3075,0
|
|
20231127,163000,217374785,3075,3075,3075,3075,0
|
|
20231127,162900,217374785,3075,3075,3075,3075,0
|
|
20231127,162800,217374785,3075,3075,3075,3075,0
|
|
20231127,162700,217374785,3075,3075,3075,3075,0
|
|
20231127,162600,217374785,3075,3075,3075,3075,0
|
|
20231127,162500,217374785,3075,3075,3075,3075,0
|
|
20231127,162400,217374785,3075,3075,3075,3075,0
|
|
20231127,162300,217374785,3075,3075,3075,3075,0
|
|
20231127,162200,217374785,3075,3075,3075,3075,0
|
|
20231127,162100,217374785,3075,3075,3075,3075,234
|
|
20231127,162000,217374785,3075,3075,3075,3075,0
|
|
20231127,161900,217374785,3075,3075,3075,3075,0
|
|
20231127,161800,217374785,3075,3075,3075,3075,0
|
|
20231127,161700,217374785,3075,3075,3075,3075,0
|
|
20231127,161600,217374785,3075,3075,3075,3075,0
|
|
20231127,161500,217374785,3075,3075,3075,3075,0
|
|
20231127,161400,217374785,3075,3075,3075,3075,0
|
|
20231127,161300,217374785,3075,3075,3075,3075,0
|
|
20231127,161200,217374785,3075,3075,3075,3075,0
|
|
20231127,161100,217374785,3075,3075,3075,3075,0
|
|
20231127,161000,217374785,3075,3075,3075,3075,0
|
|
20231127,160900,217374785,3075,3075,3075,3075,0
|
|
20231127,160800,217374785,3075,3075,3075,3075,0
|
|
20231127,160700,217374785,3075,3075,3075,3075,0
|
|
20231127,160600,217374785,3075,3075,3075,3075,0
|
|
20231127,160500,217374785,3075,3075,3075,3075,0
|
|
20231127,160400,217374785,3075,3075,3075,3075,0
|
|
20231127,160300,217374785,3075,3075,3075,3075,0
|
|
20231127,160200,217374785,3075,3075,3075,3075,0
|
|
20231127,160100,217374785,3075,3075,3075,3075,0
|
|
20231127,160000,217374785,3075,3075,3075,3075,0
|
|
20231127,155900,217374785,3075,3075,3075,3075,0
|
|
20231127,155800,217374785,3075,3075,3075,3075,0
|
|
20231127,155700,217374785,3075,3075,3075,3075,0
|
|
20231127,155600,217374785,3075,3075,3075,3075,0
|
|
20231127,155500,217374785,3075,3075,3075,3075,0
|
|
20231127,155400,217374785,3075,3075,3075,3075,0
|
|
20231127,155300,217374785,3075,3075,3075,3075,0
|
|
20231127,155200,217374785,3075,3075,3075,3075,0
|
|
20231127,155100,217374785,3075,3075,3075,3075,234
|
|
20231127,155000,217374785,3075,3075,3075,3075,0
|
|
20231127,154900,217374785,3075,3075,3075,3075,0
|
|
20231127,154800,217374785,3075,3075,3075,3075,0
|
|
20231127,154700,217374785,3075,3075,3075,3075,0
|
|
20231127,154600,217374785,3075,3075,3075,3075,0
|
|
20231127,154500,217374785,3075,3075,3075,3075,0
|
|
20231127,154400,217374785,3075,3075,3075,3075,0
|
|
20231127,154300,217374785,3075,3075,3075,3075,0
|
|
20231127,154200,217374785,3075,3075,3075,3075,0
|
|
20231127,154100,217374785,3075,3075,3075,3075,0
|
|
20231127,154000,217374785,3075,3075,3075,3075,0
|
|
20231127,153900,217374785,3075,3075,3075,3075,0
|
|
20231127,153800,217374785,3075,3075,3075,3075,0
|
|
20231127,153700,217374785,3075,3075,3075,3075,0
|
|
20231127,153600,217374785,3075,3075,3075,3075,0
|
|
20231127,153500,217374785,3075,3075,3075,3075,0
|
|
20231127,153400,217374785,3075,3075,3075,3075,0
|
|
20231127,153300,217374785,3075,3075,3075,3075,0
|
|
20231127,153200,217374785,3075,3075,3075,3075,0
|
|
20231127,153100,217374785,3075,3075,3075,3075,0
|
|
20231127,153000,217374785,3075,3075,3075,3075,234
|
|
20231127,152900,216655235,3070,3070,3070,3070,0
|
|
20231127,152800,216655235,3070,3070,3070,3070,0
|
|
20231127,152700,216655235,3070,3070,3070,3070,0
|
|
20231127,152600,216655235,3070,3070,3070,3070,0
|
|
20231127,152500,216655235,3070,3070,3070,3070,0
|
|
20231127,152400,216655235,3070,3070,3070,3070,0
|
|
20231127,152300,216655235,3070,3070,3070,3070,0
|
|
20231127,152200,216655235,3070,3070,3070,3070,0
|
|
20231127,152100,216655235,3070,3070,3070,3070,0
|
|
20231127,152000,216655235,3070,3070,3070,3070,0
|
|
20231127,151900,216655235,3070,3065,3070,3065,272
|
|
20231127,151800,215821550,3075,3075,3075,3075,0
|
|
20231127,151700,215821550,3075,3075,3075,3075,1
|
|
20231127,151600,215818475,3065,3065,3065,3065,3725
|
|
20231127,151500,204401350,3065,3070,3070,3065,310
|
|
20231127,151400,203451150,3070,3070,3070,3070,623
|
|
20231127,151300,201538540,3075,3075,3075,3075,0
|
|
20231127,151200,201538540,3075,3075,3075,3075,1
|
|
20231127,151100,201535465,3070,3070,3070,3070,0
|
|
20231127,151000,201535465,3070,3070,3070,3070,101
|
|
20231127,150900,201225395,3075,3075,3075,3075,0
|
|
20231127,150800,201225395,3075,3075,3075,3075,0
|
|
20231127,150700,201225395,3075,3075,3075,3075,0
|
|
20231127,150600,201225395,3075,3075,3075,3075,0
|
|
20231127,150500,201225395,3075,3075,3075,3075,0
|
|
20231127,150400,201225395,3075,3075,3075,3075,2
|
|
20231127,150300,201219245,3070,3070,3070,3070,50
|
|
20231127,150200,201065745,3070,3070,3070,3070,0
|
|
20231127,150100,201065745,3070,3070,3070,3070,0
|
|
20231127,150000,201065745,3070,3070,3070,3070,0
|
|
20231127,145900,201065745,3070,3070,3070,3070,0
|
|
20231127,145800,201065745,3070,3070,3070,3070,696
|
|
20231127,145700,198929025,3075,3075,3075,3075,0
|
|
20231127,145600,198929025,3075,3075,3075,3075,0
|
|
20231127,145500,198929025,3075,3075,3075,3075,0
|
|
20231127,145400,198929025,3075,3075,3075,3075,1
|
|
20231127,145300,198925950,3070,3070,3070,3070,0
|
|
20231127,145200,198925950,3070,3070,3070,3070,0
|
|
20231127,145100,198925950,3070,3070,3070,3070,0
|
|
20231127,145000,198925950,3070,3070,3070,3070,0
|
|
20231127,144900,198925950,3070,3070,3070,3070,0
|
|
20231127,144800,198925950,3070,3070,3070,3070,0
|
|
20231127,144700,198925950,3070,3070,3070,3070,0
|
|
20231127,144600,198925950,3070,3070,3070,3070,30
|
|
20231127,144500,198833850,3070,3070,3070,3070,0
|
|
20231127,144400,198833850,3070,3070,3070,3070,1
|
|
20231127,144300,198830780,3070,3070,3070,3070,0
|
|
20231127,144200,198830780,3070,3070,3070,3070,0
|
|
20231127,144100,198830780,3070,3070,3070,3070,0
|
|
20231127,144000,198830780,3070,3070,3070,3070,0
|
|
20231127,143900,198830780,3070,3070,3070,3070,0
|
|
20231127,143800,198830780,3070,3070,3070,3070,0
|
|
20231127,143700,198830780,3070,3070,3070,3070,0
|
|
20231127,143600,198830780,3070,3070,3070,3070,0
|
|
20231127,143500,198830780,3070,3070,3070,3070,0
|
|
20231127,143400,198830780,3070,3070,3070,3070,0
|
|
20231127,143300,198830780,3070,3070,3070,3070,0
|
|
20231127,143200,198830780,3070,3070,3070,3070,0
|
|
20231127,143100,198830780,3070,3070,3070,3070,0
|
|
20231127,143000,198830780,3070,3070,3070,3070,0
|
|
20231127,142900,198830780,3070,3070,3070,3070,0
|
|
20231127,142800,198830780,3070,3070,3070,3070,2600
|
|
20231127,142700,190848780,3070,3070,3070,3070,30
|
|
20231127,142600,190756680,3075,3075,3075,3075,0
|
|
20231127,142500,190756680,3075,3075,3075,3075,0
|
|
20231127,142400,190756680,3075,3075,3075,3075,0
|
|
20231127,142300,190756680,3075,3075,3075,3075,0
|
|
20231127,142200,190756680,3075,3075,3075,3075,43
|
|
20231127,142100,190624455,3075,3075,3075,3075,0
|
|
20231127,142000,190624455,3075,3075,3075,3075,50
|
|
20231127,141900,190470705,3075,3075,3075,3075,100
|
|
20231127,141800,190163205,3075,3075,3075,3075,0
|
|
20231127,141700,190163205,3075,3075,3075,3075,0
|
|
20231127,141600,190163205,3075,3075,3075,3075,0
|
|
20231127,141500,190163205,3075,3075,3075,3075,100
|
|
20231127,141400,189855705,3075,3075,3075,3075,0
|
|
20231127,141300,189855705,3075,3075,3075,3075,1
|
|
20231127,141200,189852630,3070,3070,3070,3070,0
|
|
20231127,141100,189852630,3070,3070,3070,3070,0
|
|
20231127,141000,189852630,3070,3070,3070,3070,0
|
|
20231127,140900,189852630,3070,3070,3070,3070,0
|
|
20231127,140800,189852630,3070,3070,3070,3070,0
|
|
20231127,140700,189852630,3070,3075,3075,3070,20
|
|
20231127,140600,189791140,3070,3070,3070,3070,0
|
|
20231127,140500,189791140,3070,3075,3075,3070,21
|
|
20231127,140400,189726645,3075,3075,3075,3075,0
|
|
20231127,140300,189726645,3075,3075,3075,3075,0
|
|
20231127,140200,189726645,3075,3075,3075,3075,1
|
|
20231127,140100,189723570,3070,3070,3070,3070,1520
|
|
20231127,140000,185057170,3075,3075,3075,3075,0
|
|
20231127,135900,185057170,3075,3075,3075,3075,0
|
|
20231127,135800,185057170,3075,3075,3075,3075,0
|
|
20231127,135700,185057170,3075,3075,3075,3075,2
|
|
20231127,135600,185051020,3070,3070,3070,3070,0
|
|
20231127,135500,185051020,3070,3070,3070,3070,0
|
|
20231127,135400,185051020,3070,3070,3070,3070,0
|
|
20231127,135300,185051020,3070,3070,3070,3070,32
|
|
20231127,135200,184952780,3075,3075,3075,3075,1
|
|
20231127,135100,184949705,3070,3070,3070,3070,0
|
|
20231127,135000,184949705,3070,3070,3070,3070,1
|
|
20231127,134900,184946635,3075,3075,3075,3075,0
|
|
20231127,134800,184946635,3075,3075,3075,3075,0
|
|
20231127,134700,184946635,3075,3075,3075,3075,0
|
|
20231127,134600,184946635,3075,3075,3075,3075,1
|
|
20231127,134500,184943560,3070,3070,3070,3070,0
|
|
20231127,134400,184943560,3070,3070,3070,3070,0
|
|
20231127,134300,184943560,3070,3070,3070,3070,171
|
|
20231127,134200,184418590,3070,3070,3070,3070,0
|
|
20231127,134100,184418590,3070,3075,3075,3070,2
|
|
20231127,134000,184412445,3075,3075,3075,3075,0
|
|
20231127,133900,184412445,3075,3075,3075,3075,0
|
|
20231127,133800,184412445,3075,3075,3075,3075,0
|
|
20231127,133700,184412445,3075,3075,3075,3075,0
|
|
20231127,133600,184412445,3075,3075,3075,3075,2
|
|
20231127,133500,184406295,3075,3075,3075,3075,0
|
|
20231127,133400,184406295,3075,3075,3075,3075,10
|
|
20231127,133300,184375545,3075,3075,3075,3075,0
|
|
20231127,133200,184375545,3075,3075,3075,3075,65
|
|
20231127,133100,184175670,3070,3070,3070,3070,0
|
|
20231127,133000,184175670,3070,3070,3070,3070,0
|
|
20231127,132900,184175670,3070,3070,3070,3070,0
|
|
20231127,132800,184175670,3070,3075,3075,3070,2
|
|
20231127,132700,184169525,3070,3070,3070,3070,0
|
|
20231127,132600,184169525,3070,3070,3070,3070,0
|
|
20231127,132500,184169525,3070,3070,3070,3070,0
|
|
20231127,132400,184169525,3070,3075,3075,3070,4
|
|
20231127,132300,184157235,3070,3075,3075,3070,2
|
|
20231127,132200,184151090,3070,3070,3070,3070,0
|
|
20231127,132100,184151090,3070,3075,3075,3070,4
|
|
20231127,132000,184138800,3075,3075,3075,3075,0
|
|
20231127,131900,184138800,3075,3075,3075,3075,2
|
|
20231127,131800,184132650,3075,3075,3075,3075,8
|
|
20231127,131700,184108050,3075,3075,3075,3075,16
|
|
20231127,131600,184058850,3075,3075,3075,3075,16
|
|
20231127,131500,184009650,3075,3075,3075,3075,0
|
|
20231127,131400,184009650,3075,3075,3075,3075,200
|
|
20231127,131300,183394650,3070,3070,3070,3070,0
|
|
20231127,131200,183394650,3070,3070,3070,3070,0
|
|
20231127,131100,183394650,3070,3070,3070,3070,1
|
|
20231127,131000,183391580,3075,3075,3075,3075,0
|
|
20231127,130900,183391580,3075,3075,3075,3075,1427
|
|
20231127,130800,179003555,3075,3075,3075,3075,0
|
|
20231127,130700,179003555,3075,3075,3075,3075,0
|
|
20231127,130600,179003555,3075,3075,3075,3075,0
|
|
20231127,130500,179003555,3075,3075,3075,3075,0
|
|
20231127,130400,179003555,3075,3075,3075,3075,0
|
|
20231127,130300,179003555,3075,3075,3075,3075,0
|
|
20231127,130200,179003555,3075,3075,3075,3075,0
|
|
20231127,130100,179003555,3075,3070,3075,3070,79
|
|
20231127,130000,178761020,3070,3070,3070,3070,68
|
|
20231127,125900,178552260,3065,3070,3070,3065,2
|
|
20231127,125800,178546125,3070,3070,3070,3070,77
|
|
20231127,125700,178309735,3070,3070,3070,3070,0
|
|
20231127,125600,178309735,3070,3070,3070,3070,0
|
|
20231127,125500,178309735,3070,3070,3070,3070,10
|
|
20231127,125400,178279035,3070,3070,3070,3070,2
|
|
20231127,125300,178272895,3070,3070,3070,3070,150
|
|
20231127,125200,177812395,3065,3065,3065,3065,200
|
|
20231127,125100,177199395,3070,3070,3070,3070,0
|
|
20231127,125000,177199395,3070,3070,3070,3070,0
|
|
20231127,124900,177199395,3070,3070,3070,3070,0
|
|
20231127,124800,177199395,3070,3070,3070,3070,0
|
|
20231127,124700,177199395,3070,3070,3070,3070,614
|
|
20231127,124600,175314415,3070,3070,3070,3070,0
|
|
20231127,124500,175314415,3070,3070,3070,3070,0
|
|
20231127,124400,175314415,3070,3070,3070,3070,0
|
|
20231127,124300,175314415,3070,3070,3070,3070,0
|
|
20231127,124200,175314415,3070,3070,3070,3070,0
|
|
20231127,124100,175314415,3070,3070,3070,3070,0
|
|
20231127,124000,175314415,3070,3070,3070,3070,1
|
|
20231127,123900,175311345,3070,3070,3070,3070,1602
|
|
20231127,123800,170393205,3070,3070,3070,3070,0
|
|
20231127,123700,170393205,3070,3070,3070,3070,0
|
|
20231127,123600,170393205,3070,3070,3070,3070,0
|
|
20231127,123500,170393205,3070,3070,3070,3070,0
|
|
20231127,123400,170393205,3070,3070,3070,3070,0
|
|
20231127,123300,170393205,3070,3070,3070,3070,0
|
|
20231127,123200,170393205,3070,3070,3070,3070,0
|
|
20231127,123100,170393205,3070,3070,3070,3070,0
|
|
20231127,123000,170393205,3070,3070,3070,3070,0
|
|
20231127,122900,170393205,3070,3070,3070,3070,0
|
|
20231127,122800,170393205,3070,3070,3070,3070,0
|
|
20231127,122700,170393205,3070,3070,3070,3070,0
|
|
20231127,122600,170393205,3070,3070,3070,3070,35
|
|
20231127,122500,170285755,3070,3070,3070,3070,1
|
|
20231127,122400,170282685,3085,3085,3085,3085,0
|
|
20231127,122300,170282685,3085,3080,3085,3080,3
|
|
20231127,122200,170273440,3085,3085,3085,3085,0
|
|
20231127,122100,170273440,3085,3085,3085,3085,0
|
|
20231127,122000,170273440,3085,3085,3085,3085,0
|
|
20231127,121900,170273440,3085,3085,3085,3085,0
|
|
20231127,121800,170273440,3085,3085,3085,3085,0
|
|
20231127,121700,170273440,3085,3085,3085,3085,0
|
|
20231127,121600,170273440,3085,3085,3085,3085,0
|
|
20231127,121500,170273440,3085,3085,3085,3085,0
|
|
20231127,121400,170273440,3085,3085,3085,3085,0
|
|
20231127,121300,170273440,3085,3085,3085,3085,0
|
|
20231127,121200,170273440,3085,3085,3085,3085,0
|
|
20231127,121100,170273440,3085,3085,3085,3085,0
|
|
20231127,121000,170273440,3085,3085,3085,3085,0
|
|
20231127,120900,170273440,3085,3085,3085,3085,0
|
|
20231127,120800,170273440,3085,3085,3085,3085,0
|
|
20231127,120700,170273440,3085,3085,3085,3085,1
|
|
20231127,120600,170270355,3085,3085,3085,3085,0
|
|
20231127,120500,170270355,3085,3085,3085,3085,0
|
|
20231127,120400,170270355,3085,3085,3085,3085,0
|
|
20231127,120300,170270355,3085,3085,3085,3085,1
|
|
20231127,120200,170267270,3060,3075,3075,3060,10000
|
|
20231127,120100,139623455,3085,3085,3085,3085,0
|
|
20231127,120000,139623455,3085,3085,3085,3085,1
|
|
20231127,115900,139620370,3070,3070,3070,3070,0
|
|
20231127,115800,139620370,3070,3070,3070,3070,0
|
|
20231127,115700,139620370,3070,3070,3070,3070,0
|
|
20231127,115600,139620370,3070,3070,3070,3070,0
|
|
20231127,115500,139620370,3070,3070,3070,3070,0
|
|
20231127,115400,139620370,3070,3070,3070,3070,0
|
|
20231127,115300,139620370,3070,3080,3080,3070,10000
|
|
20231127,115200,108892525,3085,3085,3085,3085,0
|
|
20231127,115100,108892525,3085,3085,3085,3085,0
|
|
20231127,115000,108892525,3085,3085,3085,3085,1
|
|
20231127,114900,108889440,3085,3085,3085,3085,0
|
|
20231127,114800,108889440,3085,3085,3085,3085,23
|
|
20231127,114700,108818485,3080,3080,3080,3080,400
|
|
20231127,114600,107586485,3085,3085,3085,3085,51
|
|
20231127,114500,107429150,3080,3080,3080,3080,0
|
|
20231127,114400,107429150,3080,3080,3080,3080,0
|
|
20231127,114300,107429150,3080,3080,3080,3080,0
|
|
20231127,114200,107429150,3080,3080,3080,3080,0
|
|
20231127,114100,107429150,3080,3080,3080,3080,0
|
|
20231127,114000,107429150,3080,3080,3080,3080,0
|
|
20231127,113900,107429150,3080,3080,3080,3080,0
|
|
20231127,113800,107429150,3080,3080,3080,3080,0
|
|
20231127,113700,107429150,3080,3080,3080,3080,24
|
|
20231127,113600,107355230,3085,3085,3085,3085,0
|
|
20231127,113500,107355230,3085,3085,3085,3085,0
|
|
20231127,113400,107355230,3085,3085,3085,3085,0
|
|
20231127,113300,107355230,3085,3085,3085,3085,150
|
|
20231127,113200,106892480,3085,3085,3085,3085,0
|
|
20231127,113100,106892480,3085,3085,3085,3085,0
|
|
20231127,113000,106892480,3085,3085,3085,3085,0
|
|
20231127,112900,106892480,3085,3085,3085,3085,0
|
|
20231127,112800,106892480,3085,3085,3085,3085,2
|
|
20231127,112700,106886310,3085,3085,3085,3085,0
|
|
20231127,112600,106886310,3085,3085,3085,3085,0
|
|
20231127,112500,106886310,3085,3085,3085,3085,4
|
|
20231127,112400,106873970,3085,3085,3085,3085,7
|
|
20231127,112300,106852375,3085,3085,3085,3085,0
|
|
20231127,112200,106852375,3085,3085,3085,3085,0
|
|
20231127,112100,106852375,3085,3085,3085,3085,0
|
|
20231127,112000,106852375,3085,3085,3085,3085,0
|
|
20231127,111900,106852375,3085,3085,3085,3085,0
|
|
20231127,111800,106852375,3085,3085,3085,3085,26
|
|
20231127,111700,106772165,3085,3085,3085,3085,2
|
|
20231127,111600,106765995,3090,3090,3090,3090,0
|
|
20231127,111500,106765995,3090,3090,3090,3090,1
|
|
20231127,111400,106762905,3080,3080,3080,3080,0
|
|
20231127,111300,106762905,3080,3080,3080,3080,0
|
|
20231127,111200,106762905,3080,3080,3080,3080,335
|
|
20231127,111100,105731105,3085,3085,3085,3085,0
|
|
20231127,111000,105731105,3085,3085,3085,3085,0
|
|
20231127,110900,105731105,3085,3085,3085,3085,0
|
|
20231127,110800,105731105,3085,3085,3085,3085,4366
|
|
20231127,110700,92261995,3085,3085,3085,3085,0
|
|
20231127,110600,92261995,3085,3085,3085,3085,0
|
|
20231127,110500,92261995,3085,3085,3085,3085,0
|
|
20231127,110400,92261995,3085,3085,3085,3085,0
|
|
20231127,110300,92261995,3085,3085,3085,3085,0
|
|
20231127,110200,92261995,3085,3085,3085,3085,0
|
|
20231127,110100,92261995,3085,3085,3085,3085,0
|
|
20231127,110000,92261995,3085,3085,3085,3085,0
|
|
20231127,105900,92261995,3085,3085,3085,3085,0
|
|
20231127,105800,92261995,3085,3085,3085,3085,1
|
|
20231127,105700,92258910,3080,3080,3080,3080,0
|
|
20231127,105600,92258910,3080,3080,3080,3080,0
|
|
20231127,105500,92258910,3080,3080,3080,3080,9
|
|
20231127,105400,92231190,3080,3080,3080,3080,9
|
|
20231127,105300,92203470,3080,3080,3080,3080,240
|
|
20231127,105200,91464270,3080,3080,3080,3080,0
|
|
20231127,105100,91464270,3080,3080,3080,3080,0
|
|
20231127,105000,91464270,3080,3080,3080,3080,0
|
|
20231127,104900,91464270,3080,3080,3080,3080,0
|
|
20231127,104800,91464270,3080,3080,3080,3080,0
|
|
20231127,104700,91464270,3080,3080,3080,3080,0
|
|
20231127,104600,91464270,3080,3080,3080,3080,0
|
|
20231127,104500,91464270,3080,3080,3080,3080,4
|
|
20231127,104400,91451950,3080,3080,3080,3080,0
|
|
20231127,104300,91451950,3080,3080,3080,3080,0
|
|
20231127,104200,91451950,3080,3080,3080,3080,0
|
|
20231127,104100,91451950,3080,3080,3080,3080,0
|
|
20231127,104000,91451950,3080,3080,3080,3080,2
|
|
20231127,103900,91445790,3085,3085,3085,3085,30
|
|
20231127,103800,91353240,3085,3085,3085,3085,0
|
|
20231127,103700,91353240,3085,3085,3085,3085,0
|
|
20231127,103600,91353240,3085,3085,3085,3085,0
|
|
20231127,103500,91353240,3085,3085,3085,3085,0
|
|
20231127,103400,91353240,3085,3085,3085,3085,0
|
|
20231127,103300,91353240,3085,3085,3085,3085,0
|
|
20231127,103200,91353240,3085,3085,3085,3085,0
|
|
20231127,103100,91353240,3085,3085,3085,3085,0
|
|
20231127,103000,91353240,3085,3085,3085,3085,0
|
|
20231127,102900,91353240,3085,3085,3085,3085,0
|
|
20231127,102800,91353240,3085,3085,3085,3085,0
|
|
20231127,102700,91353240,3085,3085,3085,3085,0
|
|
20231127,102600,91353240,3085,3085,3085,3085,2
|
|
20231127,102500,91347070,3085,3085,3085,3085,0
|
|
20231127,102400,91347070,3085,3085,3085,3085,0
|
|
20231127,102300,91347070,3085,3085,3085,3085,0
|
|
20231127,102200,91347070,3085,3085,3085,3085,0
|
|
20231127,102100,91347070,3085,3085,3085,3085,14
|
|
20231127,102000,91303880,3085,3085,3085,3085,0
|
|
20231127,101900,91303880,3085,3085,3085,3085,0
|
|
20231127,101800,91303880,3085,3085,3085,3085,0
|
|
20231127,101700,91303880,3085,3085,3085,3085,0
|
|
20231127,101600,91303880,3085,3085,3085,3085,0
|
|
20231127,101500,91303880,3085,3085,3085,3085,0
|
|
20231127,101400,91303880,3085,3085,3085,3085,0
|
|
20231127,101300,91303880,3085,3085,3085,3085,0
|
|
20231127,101200,91303880,3085,3085,3085,3085,0
|
|
20231127,101100,91303880,3085,3075,3085,3070,1334
|
|
20231127,101000,87206590,3070,3075,3075,3070,1966
|
|
20231127,100900,81170920,3075,3075,3075,3075,24
|
|
20231127,100800,81097120,3075,3075,3075,3075,0
|
|
20231127,100700,81097120,3075,3075,3075,3075,0
|
|
20231127,100600,81097120,3075,3075,3075,3075,1075
|
|
20231127,100500,77791495,3075,3075,3075,3075,331
|
|
20231127,100400,76773670,3080,3080,3080,3080,23
|
|
20231127,100300,76702830,3080,3080,3080,3080,0
|
|
20231127,100200,76702830,3080,3080,3080,3080,0
|
|
20231127,100100,76702830,3080,3080,3080,3080,10
|
|
20231127,100000,76672030,3080,3080,3080,3080,0
|
|
20231127,095900,76672030,3080,3075,3080,3075,2010
|
|
20231127,095800,70491230,3080,3080,3080,3080,42
|
|
20231127,095700,70361870,3080,3080,3080,3080,0
|
|
20231127,095600,70361870,3080,3075,3080,3075,2
|
|
20231127,095500,70355715,3075,3080,3080,3075,7
|
|
20231127,095400,70334175,3080,3080,3080,3080,3
|
|
20231127,095300,70324935,3080,3080,3080,3080,13
|
|
20231127,095200,70284895,3080,3080,3080,3080,27
|
|
20231127,095100,70201735,3075,3075,3075,3075,460
|
|
20231127,095000,68787235,3080,3080,3080,3080,0
|
|
20231127,094900,68787235,3080,3080,3080,3080,0
|
|
20231127,094800,68787235,3080,3080,3080,3080,0
|
|
20231127,094700,68787235,3080,3080,3080,3080,6813
|
|
20231127,094600,47803195,3080,3080,3080,3080,0
|
|
20231127,094500,47803195,3080,3080,3080,3080,75
|
|
20231127,094400,47572195,3080,3080,3080,3080,0
|
|
20231127,094300,47572195,3080,3080,3080,3080,1
|
|
20231127,094200,47569115,3075,3075,3075,3075,1
|
|
20231127,094100,47566040,3075,3075,3075,3075,0
|
|
20231127,094000,47566040,3075,3075,3075,3075,1044
|
|
20231127,093900,44355740,3075,3075,3075,3075,200
|
|
20231127,093800,43740740,3075,3080,3080,3075,101
|
|
20231127,093700,43430160,3080,3080,3080,3080,3
|
|
20231127,093600,43420920,3080,3080,3080,3080,5
|
|
20231127,093500,43405520,3080,3080,3080,3080,0
|
|
20231127,093400,43405520,3080,3080,3080,3080,0
|
|
20231127,093300,43405520,3080,3075,3080,3075,388
|
|
20231127,093200,42212325,3075,3075,3075,3075,1003
|
|
20231127,093100,39128100,3075,3075,3075,3075,0
|
|
20231127,093000,39128100,3075,3075,3075,3075,198
|
|
20231127,092900,38519250,3075,3075,3075,3075,100
|
|
20231127,092800,38211750,3075,3075,3075,3075,1
|
|
20231127,092700,38208675,3075,3075,3075,3075,400
|
|
20231127,092600,36978675,3075,3075,3075,3075,0
|
|
20231127,092500,36978675,3075,3075,3075,3075,0
|
|
20231127,092400,36978675,3075,3075,3075,3075,2
|
|
20231127,092300,36972525,3075,3075,3075,3075,1001
|
|
20231127,092200,33894450,3070,3075,3075,3070,12
|
|
20231127,092100,33857605,3075,3075,3075,3075,5
|
|
20231127,092000,33842230,3075,3075,3075,3075,2710
|
|
20231127,091900,25508980,3080,3080,3080,3080,0
|
|
20231127,091800,25508980,3080,3080,3080,3080,0
|
|
20231127,091700,25508980,3080,3080,3080,3080,0
|
|
20231127,091600,25508980,3080,3080,3080,3080,100
|
|
20231127,091500,25200980,3080,3080,3080,3080,362
|
|
20231127,091400,24086020,3085,3085,3085,3085,0
|
|
20231127,091300,24086020,3085,3085,3085,3085,324
|
|
20231127,091200,23086480,3085,3085,3085,3085,12
|
|
20231127,091100,23049460,3080,3080,3080,3080,0
|
|
20231127,091000,23049460,3080,3080,3080,3080,0
|
|
20231127,090900,23049460,3080,3080,3080,3080,50
|
|
20231127,090800,22895460,3085,3085,3085,3085,1330
|
|
20231127,090700,18792410,3085,3080,3085,3080,744
|
|
20231127,090600,16497840,3080,3080,3085,3080,1914
|
|
20231127,090500,10602630,3085,3080,3085,3080,482
|
|
20231127,090400,9118065,3085,3085,3085,3085,0
|
|
20231127,090300,9118065,3085,3085,3085,3085,2
|
|
20231127,090200,9111895,3085,3085,3085,3085,200
|
|
20231127,090100,8494895,3080,3080,3080,3080,54
|
|
20231127,090000,8328575,3085,3080,3085,3080,2704
|