677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,201400,264983580,3350,3350,3350,3350,1706
|
|
20231127,201300,264983580,3350,3350,3350,3350,0
|
|
20231127,201200,264983580,3350,3350,3350,3350,0
|
|
20231127,201100,264983580,3350,3350,3350,3350,0
|
|
20231127,201000,264983580,3350,3350,3350,3350,0
|
|
20231127,200900,264983580,3350,3350,3350,3350,0
|
|
20231127,200800,264983580,3350,3350,3350,3350,0
|
|
20231127,200700,264983580,3350,3350,3350,3350,0
|
|
20231127,200600,264983580,3350,3350,3350,3350,0
|
|
20231127,200500,264983580,3350,3350,3350,3350,0
|
|
20231127,200400,264983580,3350,3350,3350,3350,0
|
|
20231127,200300,264983580,3350,3350,3350,3350,0
|
|
20231127,200200,264983580,3350,3350,3350,3350,0
|
|
20231127,200100,264983580,3350,3350,3350,3350,0
|
|
20231127,200000,264983580,3350,3350,3350,3350,0
|
|
20231127,195900,264983580,3350,3350,3350,3350,0
|
|
20231127,195800,264983580,3350,3350,3350,3350,0
|
|
20231127,195700,264983580,3350,3350,3350,3350,0
|
|
20231127,195600,264983580,3350,3350,3350,3350,0
|
|
20231127,195500,264983580,3350,3350,3350,3350,0
|
|
20231127,195400,264983580,3350,3350,3350,3350,0
|
|
20231127,195300,264983580,3350,3350,3350,3350,0
|
|
20231127,195200,264983580,3350,3350,3350,3350,0
|
|
20231127,195100,264983580,3350,3350,3350,3350,0
|
|
20231127,195000,264983580,3350,3350,3350,3350,0
|
|
20231127,194900,264983580,3350,3350,3350,3350,0
|
|
20231127,194800,264983580,3350,3350,3350,3350,0
|
|
20231127,194700,264983580,3350,3350,3350,3350,0
|
|
20231127,194600,264983580,3350,3350,3350,3350,0
|
|
20231127,194500,264983580,3350,3350,3350,3350,0
|
|
20231127,194400,264983580,3350,3350,3350,3350,1706
|
|
20231127,194300,264983580,3350,3350,3350,3350,0
|
|
20231127,194200,264983580,3350,3350,3350,3350,0
|
|
20231127,194100,264983580,3350,3350,3350,3350,0
|
|
20231127,194000,264983580,3350,3350,3350,3350,0
|
|
20231127,193900,264983580,3350,3350,3350,3350,0
|
|
20231127,193800,264983580,3350,3350,3350,3350,0
|
|
20231127,193700,264983580,3350,3350,3350,3350,0
|
|
20231127,193600,264983580,3350,3350,3350,3350,0
|
|
20231127,193500,264983580,3350,3350,3350,3350,0
|
|
20231127,193400,264983580,3350,3350,3350,3350,0
|
|
20231127,193300,264983580,3350,3350,3350,3350,0
|
|
20231127,193200,264983580,3350,3350,3350,3350,0
|
|
20231127,193100,264983580,3350,3350,3350,3350,0
|
|
20231127,193000,264983580,3350,3350,3350,3350,0
|
|
20231127,192900,264983580,3350,3350,3350,3350,0
|
|
20231127,192800,264983580,3350,3350,3350,3350,0
|
|
20231127,192700,264983580,3350,3350,3350,3350,0
|
|
20231127,192600,264983580,3350,3350,3350,3350,0
|
|
20231127,192500,264983580,3350,3350,3350,3350,0
|
|
20231127,192400,264983580,3350,3350,3350,3350,0
|
|
20231127,192300,264983580,3350,3350,3350,3350,0
|
|
20231127,192200,264983580,3350,3350,3350,3350,0
|
|
20231127,192100,264983580,3350,3350,3350,3350,0
|
|
20231127,192000,264983580,3350,3350,3350,3350,0
|
|
20231127,191900,264983580,3350,3350,3350,3350,0
|
|
20231127,191800,264983580,3350,3350,3350,3350,0
|
|
20231127,191700,264983580,3350,3350,3350,3350,0
|
|
20231127,191600,264983580,3350,3350,3350,3350,0
|
|
20231127,191500,264983580,3350,3350,3350,3350,0
|
|
20231127,191400,264983580,3350,3350,3350,3350,1706
|
|
20231127,191300,264983580,3350,3350,3350,3350,0
|
|
20231127,191200,264983580,3350,3350,3350,3350,0
|
|
20231127,191100,264983580,3350,3350,3350,3350,0
|
|
20231127,191000,264983580,3350,3350,3350,3350,0
|
|
20231127,190900,264983580,3350,3350,3350,3350,0
|
|
20231127,190800,264983580,3350,3350,3350,3350,0
|
|
20231127,190700,264983580,3350,3350,3350,3350,0
|
|
20231127,190600,264983580,3350,3350,3350,3350,0
|
|
20231127,190500,264983580,3350,3350,3350,3350,0
|
|
20231127,190400,264983580,3350,3350,3350,3350,0
|
|
20231127,190300,264983580,3350,3350,3350,3350,0
|
|
20231127,190200,264983580,3350,3350,3350,3350,0
|
|
20231127,190100,264983580,3350,3350,3350,3350,0
|
|
20231127,190000,264983580,3350,3350,3350,3350,0
|
|
20231127,185900,264983580,3350,3350,3350,3350,0
|
|
20231127,185800,264983580,3350,3350,3350,3350,0
|
|
20231127,185700,264983580,3350,3350,3350,3350,0
|
|
20231127,185600,264983580,3350,3350,3350,3350,0
|
|
20231127,185500,264983580,3350,3350,3350,3350,0
|
|
20231127,185400,264983580,3350,3350,3350,3350,0
|
|
20231127,185300,264983580,3350,3350,3350,3350,0
|
|
20231127,185200,264983580,3350,3350,3350,3350,0
|
|
20231127,185100,264983580,3350,3350,3350,3350,0
|
|
20231127,185000,264983580,3350,3350,3350,3350,0
|
|
20231127,184900,264983580,3350,3350,3350,3350,0
|
|
20231127,184800,264983580,3350,3350,3350,3350,0
|
|
20231127,184700,264983580,3350,3350,3350,3350,0
|
|
20231127,184600,264983580,3350,3350,3350,3350,0
|
|
20231127,184500,264983580,3350,3350,3350,3350,0
|
|
20231127,184400,264983580,3350,3350,3350,3350,1706
|
|
20231127,184300,264983580,3350,3350,3350,3350,0
|
|
20231127,184200,264983580,3350,3350,3350,3350,0
|
|
20231127,184100,264983580,3350,3350,3350,3350,0
|
|
20231127,184000,264983580,3350,3350,3350,3350,0
|
|
20231127,183900,264983580,3350,3350,3350,3350,0
|
|
20231127,183800,264983580,3350,3350,3350,3350,0
|
|
20231127,183700,264983580,3350,3350,3350,3350,0
|
|
20231127,183600,264983580,3350,3350,3350,3350,0
|
|
20231127,183500,264983580,3350,3350,3350,3350,0
|
|
20231127,183400,264983580,3350,3350,3350,3350,0
|
|
20231127,183300,264983580,3350,3350,3350,3350,0
|
|
20231127,183200,264983580,3350,3350,3350,3350,0
|
|
20231127,183100,264983580,3350,3350,3350,3350,0
|
|
20231127,183000,264983580,3350,3350,3350,3350,0
|
|
20231127,182900,264983580,3350,3350,3350,3350,0
|
|
20231127,182800,264983580,3350,3350,3350,3350,0
|
|
20231127,182700,264983580,3350,3350,3350,3350,0
|
|
20231127,182600,264983580,3350,3350,3350,3350,0
|
|
20231127,182500,264983580,3350,3350,3350,3350,0
|
|
20231127,182400,264983580,3350,3350,3350,3350,0
|
|
20231127,182300,264983580,3350,3350,3350,3350,0
|
|
20231127,182200,264983580,3350,3350,3350,3350,0
|
|
20231127,182100,264983580,3350,3350,3350,3350,0
|
|
20231127,182000,264983580,3350,3350,3350,3350,0
|
|
20231127,181900,264983580,3350,3350,3350,3350,0
|
|
20231127,181800,264983580,3350,3350,3350,3350,0
|
|
20231127,181700,264983580,3350,3350,3350,3350,0
|
|
20231127,181600,264983580,3350,3350,3350,3350,0
|
|
20231127,181500,264983580,3350,3350,3350,3350,0
|
|
20231127,181400,264983580,3350,3350,3350,3350,1706
|
|
20231127,181300,264983580,3350,3350,3350,3350,0
|
|
20231127,181200,264983580,3350,3350,3350,3350,0
|
|
20231127,181100,264983580,3350,3350,3350,3350,0
|
|
20231127,181000,264983580,3350,3350,3350,3350,0
|
|
20231127,180900,264983580,3350,3350,3350,3350,0
|
|
20231127,180800,264983580,3350,3350,3350,3350,0
|
|
20231127,180700,264983580,3350,3350,3350,3350,0
|
|
20231127,180600,264983580,3350,3350,3350,3350,0
|
|
20231127,180500,264983580,3350,3350,3350,3350,0
|
|
20231127,180400,264983580,3350,3350,3350,3350,0
|
|
20231127,180300,264983580,3350,3350,3350,3350,0
|
|
20231127,180200,264983580,3350,3350,3350,3350,0
|
|
20231127,180100,264983580,3350,3350,3350,3350,0
|
|
20231127,180000,264983580,3350,3350,3350,3350,0
|
|
20231127,175900,264983580,3350,3350,3350,3350,0
|
|
20231127,175800,264983580,3350,3350,3350,3350,0
|
|
20231127,175700,264983580,3350,3350,3350,3350,0
|
|
20231127,175600,264983580,3350,3350,3350,3350,0
|
|
20231127,175500,264983580,3350,3350,3350,3350,0
|
|
20231127,175400,264983580,3350,3350,3350,3350,0
|
|
20231127,175300,264983580,3350,3350,3350,3350,0
|
|
20231127,175200,264983580,3350,3350,3350,3350,0
|
|
20231127,175100,264983580,3350,3350,3350,3350,0
|
|
20231127,175000,264983580,3350,3350,3350,3350,0
|
|
20231127,174900,264983580,3350,3350,3350,3350,0
|
|
20231127,174800,264983580,3350,3350,3350,3350,0
|
|
20231127,174700,264983580,3350,3350,3350,3350,0
|
|
20231127,174600,264983580,3350,3350,3350,3350,0
|
|
20231127,174500,264983580,3350,3350,3350,3350,0
|
|
20231127,174400,264983580,3350,3350,3350,3350,1706
|
|
20231127,174300,264983580,3350,3350,3350,3350,0
|
|
20231127,174200,264983580,3350,3350,3350,3350,0
|
|
20231127,174100,264983580,3350,3350,3350,3350,0
|
|
20231127,174000,264983580,3350,3350,3350,3350,0
|
|
20231127,173900,264983580,3350,3350,3350,3350,0
|
|
20231127,173800,264983580,3350,3350,3350,3350,0
|
|
20231127,173700,264983580,3350,3350,3350,3350,0
|
|
20231127,173600,264983580,3350,3350,3350,3350,0
|
|
20231127,173500,264983580,3350,3350,3350,3350,0
|
|
20231127,173400,264983580,3350,3350,3350,3350,0
|
|
20231127,173300,264983580,3350,3350,3350,3350,0
|
|
20231127,173200,264983580,3350,3350,3350,3350,0
|
|
20231127,173100,264983580,3350,3350,3350,3350,0
|
|
20231127,173000,264983580,3350,3350,3350,3350,0
|
|
20231127,172900,264983580,3350,3350,3350,3350,0
|
|
20231127,172800,264983580,3350,3350,3350,3350,0
|
|
20231127,172700,264983580,3350,3350,3350,3350,0
|
|
20231127,172600,264983580,3350,3350,3350,3350,0
|
|
20231127,172500,264983580,3350,3350,3350,3350,0
|
|
20231127,172400,264983580,3350,3350,3350,3350,0
|
|
20231127,172300,264983580,3350,3350,3350,3350,0
|
|
20231127,172200,264983580,3350,3350,3350,3350,0
|
|
20231127,172100,264983580,3350,3350,3350,3350,0
|
|
20231127,172000,264983580,3350,3350,3350,3350,0
|
|
20231127,171900,264983580,3350,3350,3350,3350,0
|
|
20231127,171800,264983580,3350,3350,3350,3350,0
|
|
20231127,171700,264983580,3350,3350,3350,3350,0
|
|
20231127,171600,264983580,3350,3350,3350,3350,0
|
|
20231127,171500,264983580,3350,3350,3350,3350,0
|
|
20231127,171400,264983580,3350,3350,3350,3350,1706
|
|
20231127,171300,264983580,3350,3350,3350,3350,0
|
|
20231127,171200,264983580,3350,3350,3350,3350,0
|
|
20231127,171100,264983580,3350,3350,3350,3350,0
|
|
20231127,171000,264983580,3350,3350,3350,3350,0
|
|
20231127,170900,264983580,3350,3350,3350,3350,0
|
|
20231127,170800,264983580,3350,3350,3350,3350,0
|
|
20231127,170700,264983580,3350,3350,3350,3350,0
|
|
20231127,170600,264983580,3350,3350,3350,3350,0
|
|
20231127,170500,264983580,3350,3350,3350,3350,0
|
|
20231127,170400,264983580,3350,3350,3350,3350,0
|
|
20231127,170300,264983580,3350,3350,3350,3350,0
|
|
20231127,170200,264983580,3350,3350,3350,3350,0
|
|
20231127,170100,264983580,3350,3350,3350,3350,0
|
|
20231127,170000,264983580,3350,3350,3350,3350,0
|
|
20231127,165900,264983580,3350,3350,3350,3350,0
|
|
20231127,165800,264983580,3350,3350,3350,3350,0
|
|
20231127,165700,264983580,3350,3350,3350,3350,0
|
|
20231127,165600,264983580,3350,3350,3350,3350,0
|
|
20231127,165500,264983580,3350,3350,3350,3350,0
|
|
20231127,165400,264983580,3350,3350,3350,3350,0
|
|
20231127,165300,264983580,3350,3350,3350,3350,0
|
|
20231127,165200,264983580,3350,3350,3350,3350,0
|
|
20231127,165100,264983580,3350,3350,3350,3350,0
|
|
20231127,165000,264983580,3350,3350,3350,3350,0
|
|
20231127,164900,264983580,3350,3350,3350,3350,0
|
|
20231127,164800,264983580,3350,3350,3350,3350,0
|
|
20231127,164700,264983580,3350,3350,3350,3350,0
|
|
20231127,164600,264983580,3350,3350,3350,3350,0
|
|
20231127,164500,264983580,3350,3350,3350,3350,0
|
|
20231127,164400,264983580,3350,3350,3350,3350,1706
|
|
20231127,164300,264983580,3350,3350,3350,3350,0
|
|
20231127,164200,264983580,3350,3350,3350,3350,0
|
|
20231127,164100,264983580,3350,3350,3350,3350,0
|
|
20231127,164000,264983580,3350,3350,3350,3350,0
|
|
20231127,163900,264983580,3350,3350,3350,3350,0
|
|
20231127,163800,264983580,3350,3350,3350,3350,0
|
|
20231127,163700,264983580,3350,3350,3350,3350,0
|
|
20231127,163600,264983580,3350,3350,3350,3350,0
|
|
20231127,163500,264983580,3350,3350,3350,3350,0
|
|
20231127,163400,264983580,3350,3350,3350,3350,0
|
|
20231127,163300,264983580,3350,3350,3350,3350,0
|
|
20231127,163200,264983580,3350,3350,3350,3350,0
|
|
20231127,163100,264983580,3350,3350,3350,3350,0
|
|
20231127,163000,264983580,3350,3350,3350,3350,0
|
|
20231127,162900,264983580,3350,3350,3350,3350,0
|
|
20231127,162800,264983580,3350,3350,3350,3350,0
|
|
20231127,162700,264983580,3350,3350,3350,3350,0
|
|
20231127,162600,264983580,3350,3350,3350,3350,0
|
|
20231127,162500,264983580,3350,3350,3350,3350,0
|
|
20231127,162400,264983580,3350,3350,3350,3350,0
|
|
20231127,162300,264983580,3350,3350,3350,3350,0
|
|
20231127,162200,264983580,3350,3350,3350,3350,0
|
|
20231127,162100,264983580,3350,3350,3350,3350,0
|
|
20231127,162000,264983580,3350,3350,3350,3350,0
|
|
20231127,161900,264983580,3350,3350,3350,3350,0
|
|
20231127,161800,264983580,3350,3350,3350,3350,0
|
|
20231127,161700,264983580,3350,3350,3350,3350,0
|
|
20231127,161600,264983580,3350,3350,3350,3350,0
|
|
20231127,161500,264983580,3350,3350,3350,3350,0
|
|
20231127,161400,264983580,3350,3350,3350,3350,1706
|
|
20231127,161300,264983580,3350,3350,3350,3350,0
|
|
20231127,161200,264983580,3350,3350,3350,3350,0
|
|
20231127,161100,264983580,3350,3350,3350,3350,0
|
|
20231127,161000,264983580,3350,3350,3350,3350,0
|
|
20231127,160900,264983580,3350,3350,3350,3350,0
|
|
20231127,160800,264983580,3350,3350,3350,3350,0
|
|
20231127,160700,264983580,3350,3350,3350,3350,0
|
|
20231127,160600,264983580,3350,3350,3350,3350,0
|
|
20231127,160500,264983580,3350,3350,3350,3350,0
|
|
20231127,160400,264983580,3350,3350,3350,3350,0
|
|
20231127,160300,264983580,3350,3350,3350,3350,0
|
|
20231127,160200,264983580,3350,3350,3350,3350,0
|
|
20231127,160100,264983580,3350,3350,3350,3350,0
|
|
20231127,160000,264983580,3350,3350,3350,3350,0
|
|
20231127,155900,264983580,3350,3350,3350,3350,0
|
|
20231127,155800,264983580,3350,3350,3350,3350,0
|
|
20231127,155700,264983580,3350,3350,3350,3350,0
|
|
20231127,155600,264983580,3350,3350,3350,3350,0
|
|
20231127,155500,264983580,3350,3350,3350,3350,0
|
|
20231127,155400,264983580,3350,3350,3350,3350,0
|
|
20231127,155300,264983580,3350,3350,3350,3350,0
|
|
20231127,155200,264983580,3350,3350,3350,3350,0
|
|
20231127,155100,264983580,3350,3350,3350,3350,0
|
|
20231127,155000,264983580,3350,3350,3350,3350,0
|
|
20231127,154900,264983580,3350,3350,3350,3350,0
|
|
20231127,154800,264983580,3350,3350,3350,3350,0
|
|
20231127,154700,264983580,3350,3350,3350,3350,0
|
|
20231127,154600,264983580,3350,3350,3350,3350,0
|
|
20231127,154500,264983580,3350,3350,3350,3350,0
|
|
20231127,154400,264983580,3350,3350,3350,3350,1706
|
|
20231127,154300,264983580,3350,3350,3350,3350,0
|
|
20231127,154200,264983580,3350,3350,3350,3350,0
|
|
20231127,154100,264983580,3350,3350,3350,3350,0
|
|
20231127,154000,264983580,3350,3350,3350,3350,0
|
|
20231127,153900,264983580,3350,3350,3350,3350,0
|
|
20231127,153800,264983580,3350,3350,3350,3350,0
|
|
20231127,153700,264983580,3350,3350,3350,3350,0
|
|
20231127,153600,264983580,3350,3350,3350,3350,0
|
|
20231127,153500,264983580,3350,3350,3350,3350,0
|
|
20231127,153400,264983580,3350,3350,3350,3350,0
|
|
20231127,153300,264983580,3350,3350,3350,3350,0
|
|
20231127,153200,264983580,3350,3350,3350,3350,0
|
|
20231127,153100,264983580,3350,3350,3350,3350,0
|
|
20231127,153000,264983580,3350,3350,3350,3350,1706
|
|
20231127,152900,259268480,3345,3345,3345,3345,0
|
|
20231127,152800,259268480,3345,3345,3345,3345,0
|
|
20231127,152700,259268480,3345,3345,3345,3345,0
|
|
20231127,152600,259268480,3345,3345,3345,3345,0
|
|
20231127,152500,259268480,3345,3345,3345,3345,0
|
|
20231127,152400,259268480,3345,3345,3345,3345,0
|
|
20231127,152300,259268480,3345,3345,3345,3345,0
|
|
20231127,152200,259268480,3345,3345,3345,3345,0
|
|
20231127,152100,259268480,3345,3345,3345,3345,0
|
|
20231127,152000,259268480,3345,3345,3345,3345,0
|
|
20231127,151900,259268480,3345,3345,3345,3345,0
|
|
20231127,151800,259268480,3345,3345,3345,3345,0
|
|
20231127,151700,259268480,3345,3350,3350,3345,3
|
|
20231127,151600,259258435,3345,3355,3355,3345,27
|
|
20231127,151500,259168110,3355,3355,3355,3355,21
|
|
20231127,151400,259097655,3350,3350,3350,3350,733
|
|
20231127,151300,256642105,3350,3350,3350,3350,45
|
|
20231127,151200,256491355,3350,3350,3350,3350,106
|
|
20231127,151100,256136255,3350,3350,3350,3350,73
|
|
20231127,151000,255891705,3350,3350,3350,3350,5
|
|
20231127,150900,255874955,3345,3345,3345,3345,0
|
|
20231127,150800,255874955,3345,3345,3345,3345,0
|
|
20231127,150700,255874955,3345,3345,3345,3345,0
|
|
20231127,150600,255874955,3345,3350,3350,3345,23
|
|
20231127,150500,255797920,3350,3350,3350,3350,22
|
|
20231127,150400,255724220,3350,3350,3350,3350,0
|
|
20231127,150300,255724220,3350,3350,3350,3350,0
|
|
20231127,150200,255724220,3350,3350,3350,3350,0
|
|
20231127,150100,255724220,3350,3350,3350,3345,136
|
|
20231127,150000,255268795,3345,3345,3345,3345,24
|
|
20231127,145900,255188515,3350,3350,3350,3350,1
|
|
20231127,145800,255185165,3350,3350,3350,3350,38
|
|
20231127,145700,255057865,3345,3345,3345,3345,0
|
|
20231127,145600,255057865,3345,3345,3345,3345,0
|
|
20231127,145500,255057865,3345,3345,3345,3345,400
|
|
20231127,145400,253719865,3345,3345,3345,3345,0
|
|
20231127,145300,253719865,3345,3345,3345,3345,1
|
|
20231127,145200,253716520,3350,3350,3350,3350,45
|
|
20231127,145100,253565770,3350,3350,3350,3350,1001
|
|
20231127,145000,250212420,3350,3350,3350,3350,1
|
|
20231127,144900,250209070,3350,3350,3350,3350,3
|
|
20231127,144800,250199020,3345,3345,3345,3345,0
|
|
20231127,144700,250199020,3345,3345,3345,3345,22
|
|
20231127,144600,250125430,3350,3350,3350,3350,0
|
|
20231127,144500,250125430,3350,3350,3350,3350,0
|
|
20231127,144400,250125430,3350,3350,3350,3350,0
|
|
20231127,144300,250125430,3350,3350,3350,3350,0
|
|
20231127,144200,250125430,3350,3350,3350,3350,1
|
|
20231127,144100,250122080,3345,3345,3345,3345,6
|
|
20231127,144000,250102010,3350,3345,3350,3345,4
|
|
20231127,143900,250088615,3345,3345,3345,3345,1058
|
|
20231127,143800,246549605,3345,3345,3345,3345,0
|
|
20231127,143700,246549605,3345,3345,3345,3345,332
|
|
20231127,143600,245439065,3350,3350,3350,3350,0
|
|
20231127,143500,245439065,3350,3350,3350,3350,0
|
|
20231127,143400,245439065,3350,3350,3350,3350,0
|
|
20231127,143300,245439065,3350,3350,3350,3350,2986
|
|
20231127,143200,235435965,3350,3350,3350,3350,10
|
|
20231127,143100,235402465,3350,3350,3350,3350,0
|
|
20231127,143000,235402465,3350,3350,3350,3350,0
|
|
20231127,142900,235402465,3350,3350,3350,3350,3013
|
|
20231127,142800,225308915,3350,3350,3350,3350,0
|
|
20231127,142700,225308915,3350,3350,3350,3350,150
|
|
20231127,142600,224806415,3355,3355,3355,3355,0
|
|
20231127,142500,224806415,3355,3355,3355,3355,0
|
|
20231127,142400,224806415,3355,3355,3355,3355,40
|
|
20231127,142300,224672215,3355,3355,3355,3355,0
|
|
20231127,142200,224672215,3355,3355,3355,3355,1
|
|
20231127,142100,224668860,3355,3355,3355,3355,0
|
|
20231127,142000,224668860,3355,3355,3355,3355,7
|
|
20231127,141900,224645375,3355,3355,3355,3355,1
|
|
20231127,141800,224642020,3355,3355,3355,3355,0
|
|
20231127,141700,224642020,3355,3355,3355,3355,2
|
|
20231127,141600,224635310,3355,3355,3355,3355,6
|
|
20231127,141500,224615180,3350,3350,3350,3350,0
|
|
20231127,141400,224615180,3350,3350,3350,3350,0
|
|
20231127,141300,224615180,3350,3350,3350,3350,0
|
|
20231127,141200,224615180,3350,3350,3350,3350,0
|
|
20231127,141100,224615180,3350,3350,3350,3350,150
|
|
20231127,141000,224112680,3355,3355,3355,3355,0
|
|
20231127,140900,224112680,3355,3355,3355,3355,5
|
|
20231127,140800,224095905,3355,3355,3355,3355,10
|
|
20231127,140700,224062355,3355,3355,3355,3355,1
|
|
20231127,140600,224059000,3355,3350,3355,3350,1258
|
|
20231127,140500,219844690,3350,3350,3350,3350,0
|
|
20231127,140400,219844690,3350,3350,3350,3350,0
|
|
20231127,140300,219844690,3350,3350,3350,3350,0
|
|
20231127,140200,219844690,3350,3350,3350,3350,0
|
|
20231127,140100,219844690,3350,3350,3350,3350,0
|
|
20231127,140000,219844690,3350,3350,3350,3350,0
|
|
20231127,135900,219844690,3350,3350,3350,3350,500
|
|
20231127,135800,218169690,3350,3350,3350,3350,4
|
|
20231127,135700,218156290,3345,3350,3350,3345,102
|
|
20231127,135600,217815090,3345,3345,3345,3345,20
|
|
20231127,135500,217748190,3345,3345,3345,3345,0
|
|
20231127,135400,217748190,3345,3345,3345,3345,500
|
|
20231127,135300,216075690,3350,3350,3350,3350,0
|
|
20231127,135200,216075690,3350,3350,3350,3350,39
|
|
20231127,135100,215945040,3345,3345,3345,3345,0
|
|
20231127,135000,215945040,3345,3345,3345,3345,0
|
|
20231127,134900,215945040,3345,3345,3345,3345,50
|
|
20231127,134800,215777790,3350,3350,3350,3350,0
|
|
20231127,134700,215777790,3350,3350,3350,3350,10
|
|
20231127,134600,215744290,3350,3350,3350,3350,0
|
|
20231127,134500,215744290,3350,3350,3350,3350,3
|
|
20231127,134400,215734240,3350,3350,3350,3350,0
|
|
20231127,134300,215734240,3350,3345,3350,3345,27
|
|
20231127,134200,215643800,3340,3340,3340,3340,0
|
|
20231127,134100,215643800,3340,3340,3340,3340,0
|
|
20231127,134000,215643800,3340,3340,3340,3340,1
|
|
20231127,133900,215640460,3335,3345,3345,3335,1000
|
|
20231127,133800,212302480,3350,3350,3350,3350,185
|
|
20231127,133700,211682730,3355,3355,3355,3355,59
|
|
20231127,133600,211484785,3355,3355,3355,3355,1
|
|
20231127,133500,211481430,3360,3360,3360,3360,7
|
|
20231127,133400,211457910,3360,3360,3360,3360,1
|
|
20231127,133300,211454550,3360,3360,3360,3360,0
|
|
20231127,133200,211454550,3360,3360,3360,3360,0
|
|
20231127,133100,211454550,3360,3360,3360,3360,12
|
|
20231127,133000,211414230,3360,3360,3360,3360,2
|
|
20231127,132900,211407510,3360,3360,3360,3360,0
|
|
20231127,132800,211407510,3360,3360,3360,3360,0
|
|
20231127,132700,211407510,3360,3360,3360,3360,1
|
|
20231127,132600,211404150,3360,3360,3360,3360,14
|
|
20231127,132500,211357110,3360,3360,3360,3360,10
|
|
20231127,132400,211323510,3360,3360,3360,3360,0
|
|
20231127,132300,211323510,3360,3360,3360,3360,0
|
|
20231127,132200,211323510,3360,3360,3360,3360,6
|
|
20231127,132100,211303350,3360,3360,3360,3360,3
|
|
20231127,132000,211293270,3355,3355,3355,3355,11
|
|
20231127,131900,211256365,3355,3355,3355,3355,4
|
|
20231127,131800,211242945,3355,3355,3355,3355,14
|
|
20231127,131700,211195975,3355,3355,3355,3355,0
|
|
20231127,131600,211195975,3355,3355,3355,3355,0
|
|
20231127,131500,211195975,3355,3355,3355,3355,1
|
|
20231127,131400,211192620,3350,3350,3350,3350,0
|
|
20231127,131300,211192620,3350,3350,3350,3350,0
|
|
20231127,131200,211192620,3350,3350,3350,3350,0
|
|
20231127,131100,211192620,3350,3350,3350,3350,161
|
|
20231127,131000,210653270,3345,3360,3360,3345,402
|
|
20231127,130900,209306690,3360,3360,3360,3360,7
|
|
20231127,130800,209283170,3360,3360,3360,3360,5
|
|
20231127,130700,209266370,3350,3350,3350,3350,0
|
|
20231127,130600,209266370,3350,3355,3355,3350,1178
|
|
20231127,130500,205315070,3355,3355,3355,3355,0
|
|
20231127,130400,205315070,3355,3355,3355,3355,5
|
|
20231127,130300,205298295,3355,3355,3355,3355,0
|
|
20231127,130200,205298295,3355,3355,3355,3355,0
|
|
20231127,130100,205298295,3355,3355,3355,3355,2
|
|
20231127,130000,205291585,3355,3355,3355,3355,0
|
|
20231127,125900,205291585,3355,3355,3355,3355,0
|
|
20231127,125800,205291585,3355,3355,3355,3355,0
|
|
20231127,125700,205291585,3355,3355,3355,3355,95
|
|
20231127,125600,204972860,3355,3355,3355,3355,3
|
|
20231127,125500,204962795,3355,3355,3355,3355,0
|
|
20231127,125400,204962795,3355,3355,3355,3355,0
|
|
20231127,125300,204962795,3355,3355,3355,3355,101
|
|
20231127,125200,204623940,3360,3360,3360,3360,1
|
|
20231127,125100,204620580,3355,3355,3355,3355,0
|
|
20231127,125000,204620580,3355,3355,3355,3355,109
|
|
20231127,124900,204254885,3355,3345,3355,3345,14891
|
|
20231127,124800,154308720,3345,3345,3345,3345,0
|
|
20231127,124700,154308720,3345,3345,3345,3345,0
|
|
20231127,124600,154308720,3345,3340,3345,3340,26
|
|
20231127,124500,154221755,3340,3340,3340,3340,7
|
|
20231127,124400,154198375,3345,3345,3345,3345,0
|
|
20231127,124300,154198375,3345,3340,3345,3340,163
|
|
20231127,124200,153653905,3340,3340,3340,3340,0
|
|
20231127,124100,153653905,3340,3340,3340,3340,0
|
|
20231127,124000,153653905,3340,3340,3340,3340,353
|
|
20231127,123900,152474885,3340,3340,3340,3340,17
|
|
20231127,123800,152418105,3340,3340,3340,3340,16
|
|
20231127,123700,152364665,3340,3340,3340,3340,0
|
|
20231127,123600,152364665,3340,3340,3340,3340,0
|
|
20231127,123500,152364665,3340,3340,3340,3340,60
|
|
20231127,123400,152164265,3340,3335,3340,3335,201
|
|
20231127,123300,151493925,3335,3335,3335,3335,0
|
|
20231127,123200,151493925,3335,3335,3335,3335,1933
|
|
20231127,123100,145047370,3335,3335,3335,3330,15
|
|
20231127,123000,144997375,3335,3335,3335,3335,17
|
|
20231127,122900,144940680,3335,3335,3335,3335,94
|
|
20231127,122800,144627190,3335,3335,3335,3335,52
|
|
20231127,122700,144453770,3330,3335,3335,3330,1050
|
|
20231127,122600,140957165,3335,3335,3335,3335,2231
|
|
20231127,122500,133516780,3340,3340,3340,3340,6
|
|
20231127,122400,133496740,3340,3340,3340,3340,0
|
|
20231127,122300,133496740,3340,3340,3340,3340,2
|
|
20231127,122200,133490060,3340,3335,3340,3335,26
|
|
20231127,122100,133403340,3335,3335,3335,3335,0
|
|
20231127,122000,133403340,3335,3335,3335,3335,50
|
|
20231127,121900,133236590,3335,3335,3335,3335,500
|
|
20231127,121800,131569090,3335,3335,3335,3335,206
|
|
20231127,121700,130882080,3340,3340,3340,3340,2
|
|
20231127,121600,130875400,3340,3340,3340,3340,195
|
|
20231127,121500,130224100,3335,3335,3335,3335,0
|
|
20231127,121400,130224100,3335,3340,3340,3335,671
|
|
20231127,121300,127985975,3340,3340,3340,3340,11
|
|
20231127,121200,127949235,3340,3345,3345,3340,2597
|
|
20231127,121100,119275150,3345,3345,3345,3345,6
|
|
20231127,121000,119255080,3345,3345,3345,3345,1
|
|
20231127,120900,119251735,3345,3345,3345,3345,13
|
|
20231127,120800,119208250,3345,3345,3345,3345,0
|
|
20231127,120700,119208250,3345,3345,3345,3345,0
|
|
20231127,120600,119208250,3345,3345,3345,3345,1436
|
|
20231127,120500,114404830,3350,3350,3350,3350,3
|
|
20231127,120400,114394780,3355,3355,3355,3355,0
|
|
20231127,120300,114394780,3355,3355,3355,3355,20
|
|
20231127,120200,114327680,3355,3355,3355,3355,30
|
|
20231127,120100,114227030,3355,3355,3355,3355,10
|
|
20231127,120000,114193480,3350,3350,3350,3350,0
|
|
20231127,115900,114193480,3350,3350,3350,3350,300
|
|
20231127,115800,113188480,3350,3350,3350,3350,8
|
|
20231127,115700,113161680,3350,3350,3350,3350,0
|
|
20231127,115600,113161680,3350,3350,3350,3350,0
|
|
20231127,115500,113161680,3350,3350,3350,3350,0
|
|
20231127,115400,113161680,3350,3350,3350,3350,2
|
|
20231127,115300,113154980,3355,3355,3355,3355,0
|
|
20231127,115200,113154980,3355,3355,3355,3355,0
|
|
20231127,115100,113154980,3355,3355,3355,3355,1
|
|
20231127,115000,113151625,3355,3355,3355,3355,1
|
|
20231127,114900,113148270,3355,3355,3355,3355,1
|
|
20231127,114800,113144915,3355,3350,3355,3350,201
|
|
20231127,114700,112470565,3350,3350,3350,3350,0
|
|
20231127,114600,112470565,3350,3350,3350,3350,0
|
|
20231127,114500,112470565,3350,3350,3350,3350,0
|
|
20231127,114400,112470565,3350,3350,3350,3350,0
|
|
20231127,114300,112470565,3350,3350,3350,3350,0
|
|
20231127,114200,112470565,3350,3350,3350,3350,144
|
|
20231127,114100,111988165,3350,3350,3350,3350,0
|
|
20231127,114000,111988165,3350,3350,3350,3350,0
|
|
20231127,113900,111988165,3350,3350,3350,3350,43
|
|
20231127,113800,111844115,3350,3350,3350,3350,4
|
|
20231127,113700,111830715,3345,3350,3350,3345,15
|
|
20231127,113600,111780495,3350,3350,3350,3350,1000
|
|
20231127,113500,108430495,3350,3350,3350,3350,0
|
|
20231127,113400,108430495,3350,3350,3350,3350,1
|
|
20231127,113300,108427145,3345,3345,3345,3345,171
|
|
20231127,113200,107855150,3350,3350,3350,3350,3
|
|
20231127,113100,107845100,3345,3350,3350,3345,2
|
|
20231127,113000,107838405,3350,3350,3350,3350,4
|
|
20231127,112900,107825005,3350,3350,3350,3350,2
|
|
20231127,112800,107818305,3350,3350,3350,3350,0
|
|
20231127,112700,107818305,3350,3350,3350,3350,0
|
|
20231127,112600,107818305,3350,3350,3350,3350,13
|
|
20231127,112500,107774755,3350,3350,3350,3350,10
|
|
20231127,112400,107741255,3350,3350,3350,3350,2
|
|
20231127,112300,107734555,3350,3350,3350,3345,154
|
|
20231127,112200,107219155,3350,3350,3350,3350,1
|
|
20231127,112100,107215805,3345,3350,3350,3345,302
|
|
20231127,112000,106205605,3350,3350,3350,3350,5
|
|
20231127,111900,106188855,3350,3350,3350,3350,0
|
|
20231127,111800,106188855,3350,3350,3350,3350,0
|
|
20231127,111700,106188855,3350,3350,3350,3345,20
|
|
20231127,111600,106121870,3345,3345,3345,3345,204
|
|
20231127,111500,105439490,3345,3345,3345,3345,561
|
|
20231127,111400,103562945,3345,3345,3345,3345,46
|
|
20231127,111300,103409075,3350,3345,3350,3340,1097
|
|
20231127,111200,99739590,3350,3350,3350,3350,170
|
|
20231127,111100,99170090,3350,3345,3350,3345,11
|
|
20231127,111000,99133290,3340,3345,3345,3340,101
|
|
20231127,110900,98795945,3340,3340,3340,3340,500
|
|
20231127,110800,97125945,3340,3345,3345,3340,136
|
|
20231127,110700,96671205,3345,3345,3345,3345,11
|
|
20231127,110600,96634410,3345,3345,3345,3345,878
|
|
20231127,110500,93697500,3345,3345,3345,3345,13
|
|
20231127,110400,93654015,3345,3345,3345,3345,63
|
|
20231127,110300,93443280,3345,3350,3350,3345,308
|
|
20231127,110200,92411535,3350,3350,3350,3350,12
|
|
20231127,110100,92371335,3350,3350,3350,3350,0
|
|
20231127,110000,92371335,3350,3350,3350,3350,3
|
|
20231127,105900,92361285,3350,3350,3350,3350,1
|
|
20231127,105800,92357935,3345,3345,3345,3345,0
|
|
20231127,105700,92357935,3345,3345,3345,3345,0
|
|
20231127,105600,92357935,3345,3345,3345,3345,3
|
|
20231127,105500,92347900,3345,3345,3345,3345,99
|
|
20231127,105400,92016745,3345,3345,3345,3345,0
|
|
20231127,105300,92016745,3345,3345,3345,3345,1315
|
|
20231127,105200,87618070,3345,3350,3350,3345,520
|
|
20231127,105100,85878665,3350,3350,3350,3350,38
|
|
20231127,105000,85751365,3350,3350,3350,3350,0
|
|
20231127,104900,85751365,3350,3345,3350,3345,6
|
|
20231127,104800,85731290,3345,3345,3345,3345,1
|
|
20231127,104700,85727945,3350,3350,3350,3350,1
|
|
20231127,104600,85724595,3350,3350,3350,3350,100
|
|
20231127,104500,85389595,3350,3350,3350,3350,33
|
|
20231127,104400,85279045,3345,3345,3345,3345,1000
|
|
20231127,104300,81934045,3350,3350,3350,3350,32
|
|
20231127,104200,81826845,3350,3350,3350,3350,51
|
|
20231127,104100,81655995,3345,3350,3350,3345,14
|
|
20231127,104000,81609115,3350,3345,3350,3345,1717
|
|
20231127,103900,75865740,3345,3345,3345,3345,100
|
|
20231127,103800,75531240,3350,3350,3350,3350,73
|
|
20231127,103700,75286690,3350,3350,3350,3350,0
|
|
20231127,103600,75286690,3350,3350,3350,3350,2
|
|
20231127,103500,75279990,3340,3345,3345,3340,25
|
|
20231127,103400,75196480,3340,3340,3340,3340,0
|
|
20231127,103300,75196480,3340,3345,3345,3340,52
|
|
20231127,103200,75022795,3350,3350,3350,3350,0
|
|
20231127,103100,75022795,3350,3345,3350,3345,5
|
|
20231127,103000,75006065,3350,3350,3350,3350,0
|
|
20231127,102900,75006065,3350,3340,3350,3340,881
|
|
20231127,102800,72061815,3350,3350,3350,3350,12
|
|
20231127,102700,72021615,3350,3355,3355,3350,60
|
|
20231127,102600,71820610,3345,3345,3345,3345,25
|
|
20231127,102500,71736985,3345,3355,3355,3345,73
|
|
20231127,102400,71492770,3340,3340,3340,3340,1693
|
|
20231127,102300,65838150,3355,3350,3355,3345,1175
|
|
20231127,102200,61905520,3355,3355,3355,3355,79
|
|
20231127,102100,61640475,3355,3350,3355,3350,4
|
|
20231127,102000,61627060,3350,3350,3350,3350,406
|
|
20231127,101900,60266960,3350,3350,3350,3350,307
|
|
20231127,101800,59238510,3350,3350,3350,3350,747
|
|
20231127,101700,56736060,3350,3350,3350,3350,0
|
|
20231127,101600,56736060,3350,3350,3350,3350,350
|
|
20231127,101500,55563560,3350,3350,3350,3350,2
|
|
20231127,101400,55556860,3355,3355,3355,3355,1
|
|
20231127,101300,55553505,3355,3355,3355,3355,1168
|
|
20231127,101200,51634865,3355,3355,3355,3355,1
|
|
20231127,101100,51631510,3360,3360,3360,3360,0
|
|
20231127,101000,51631510,3360,3360,3360,3360,1
|
|
20231127,100900,51628150,3360,3360,3360,3360,20
|
|
20231127,100800,51560950,3360,3360,3360,3360,0
|
|
20231127,100700,51560950,3360,3360,3360,3360,3
|
|
20231127,100600,51550870,3360,3360,3360,3360,1
|
|
20231127,100500,51547510,3360,3365,3365,3360,218
|
|
20231127,100400,50815025,3365,3365,3365,3365,0
|
|
20231127,100300,50815025,3365,3365,3365,3365,4
|
|
20231127,100200,50801565,3365,3365,3365,3365,10
|
|
20231127,100100,50767915,3365,3365,3365,3365,15
|
|
20231127,100000,50717440,3360,3365,3365,3360,129
|
|
20231127,095900,50283600,3365,3365,3365,3365,341
|
|
20231127,095800,49136135,3360,3360,3360,3360,0
|
|
20231127,095700,49136135,3360,3360,3360,3360,15
|
|
20231127,095600,49085735,3365,3365,3365,3365,100
|
|
20231127,095500,48749235,3365,3365,3365,3365,0
|
|
20231127,095400,48749235,3365,3365,3365,3365,0
|
|
20231127,095300,48749235,3365,3365,3365,3365,35
|
|
20231127,095200,48631460,3360,3360,3360,3360,15
|
|
20231127,095100,48581060,3365,3365,3365,3365,5
|
|
20231127,095000,48564235,3365,3365,3365,3365,1
|
|
20231127,094900,48560870,3365,3365,3365,3365,13
|
|
20231127,094800,48517125,3365,3365,3365,3365,5
|
|
20231127,094700,48500300,3365,3365,3365,3365,54
|
|
20231127,094600,48318590,3370,3370,3370,3370,0
|
|
20231127,094500,48318590,3370,3370,3370,3370,0
|
|
20231127,094400,48318590,3370,3370,3370,3370,0
|
|
20231127,094300,48318590,3370,3370,3370,3370,20
|
|
20231127,094200,48251190,3370,3370,3370,3360,1528
|
|
20231127,094100,43116335,3370,3370,3370,3370,100
|
|
20231127,094000,42779335,3370,3370,3370,3370,14
|
|
20231127,093900,42732155,3375,3375,3375,3375,35
|
|
20231127,093800,42614030,3375,3375,3375,3375,26
|
|
20231127,093700,42526280,3375,3375,3375,3375,60
|
|
20231127,093600,42323780,3375,3375,3375,3370,27
|
|
20231127,093500,42232710,3370,3360,3370,3360,2
|
|
20231127,093400,42225980,3375,3375,3375,3375,0
|
|
20231127,093300,42225980,3375,3375,3375,3375,17
|
|
20231127,093200,42168605,3365,3365,3365,3365,195
|
|
20231127,093100,41512430,3365,3365,3365,3365,5001
|
|
20231127,093000,24684065,3365,3365,3365,3365,1
|
|
20231127,092900,24680700,3360,3360,3360,3360,0
|
|
20231127,092800,24680700,3360,3360,3365,3360,196
|
|
20231127,092700,24022135,3365,3360,3365,3360,9
|
|
20231127,092600,23991880,3365,3365,3365,3365,563
|
|
20231127,092500,22097385,3365,3365,3365,3365,0
|
|
20231127,092400,22097385,3365,3365,3365,3365,0
|
|
20231127,092300,22097385,3365,3370,3370,3365,99
|
|
20231127,092200,21764240,3375,3375,3375,3375,0
|
|
20231127,092100,21764240,3375,3375,3375,3375,1
|
|
20231127,092000,21760865,3365,3365,3365,3360,249
|
|
20231127,091900,20923755,3370,3370,3370,3370,11
|
|
20231127,091800,20886685,3370,3370,3370,3370,38
|
|
20231127,091700,20758625,3375,3375,3375,3375,2
|
|
20231127,091600,20751875,3375,3380,3380,3375,588
|
|
20231127,091500,18767325,3380,3380,3380,3380,727
|
|
20231127,091400,16310065,3385,3385,3385,3385,1
|
|
20231127,091300,16306680,3380,3380,3380,3380,20
|
|
20231127,091200,16239080,3380,3385,3385,3380,6
|
|
20231127,091100,16218795,3385,3380,3385,3380,11
|
|
20231127,091000,16181610,3380,3385,3385,3380,4
|
|
20231127,090900,16168085,3385,3385,3385,3385,0
|
|
20231127,090800,16168085,3385,3375,3385,3375,23
|
|
20231127,090700,16090440,3380,3375,3380,3375,283
|
|
20231127,090600,15133975,3375,3375,3375,3375,6
|
|
20231127,090500,15113725,3375,3375,3375,3375,1572
|
|
20231127,090400,9808225,3380,3380,3380,3380,0
|
|
20231127,090300,9808225,3380,3375,3380,3375,38
|
|
20231127,090200,9679900,3380,3370,3380,3365,654
|
|
20231127,090100,7477965,3370,3370,3370,3370,500
|
|
20231127,090000,5792965,3375,3380,3380,3375,1713
|