692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,202900,412401190,3960,3960,3960,3960,1181
|
|
20231127,202800,412401190,3960,3960,3960,3960,0
|
|
20231127,202700,412401190,3960,3960,3960,3960,0
|
|
20231127,202600,412401190,3960,3960,3960,3960,0
|
|
20231127,202500,412401190,3960,3960,3960,3960,0
|
|
20231127,202400,412401190,3960,3960,3960,3960,0
|
|
20231127,202300,412401190,3960,3960,3960,3960,0
|
|
20231127,202200,412401190,3960,3960,3960,3960,0
|
|
20231127,202100,412401190,3960,3960,3960,3960,0
|
|
20231127,202000,412401190,3960,3960,3960,3960,0
|
|
20231127,201900,412401190,3960,3960,3960,3960,0
|
|
20231127,201800,412401190,3960,3960,3960,3960,0
|
|
20231127,201700,412401190,3960,3960,3960,3960,0
|
|
20231127,201600,412401190,3960,3960,3960,3960,0
|
|
20231127,201500,412401190,3960,3960,3960,3960,0
|
|
20231127,201400,412401190,3960,3960,3960,3960,0
|
|
20231127,201300,412401190,3960,3960,3960,3960,0
|
|
20231127,201200,412401190,3960,3960,3960,3960,0
|
|
20231127,201100,412401190,3960,3960,3960,3960,0
|
|
20231127,201000,412401190,3960,3960,3960,3960,0
|
|
20231127,200900,412401190,3960,3960,3960,3960,0
|
|
20231127,200800,412401190,3960,3960,3960,3960,0
|
|
20231127,200700,412401190,3960,3960,3960,3960,0
|
|
20231127,200600,412401190,3960,3960,3960,3960,0
|
|
20231127,200500,412401190,3960,3960,3960,3960,0
|
|
20231127,200400,412401190,3960,3960,3960,3960,0
|
|
20231127,200300,412401190,3960,3960,3960,3960,0
|
|
20231127,200200,412401190,3960,3960,3960,3960,0
|
|
20231127,200100,412401190,3960,3960,3960,3960,0
|
|
20231127,200000,412401190,3960,3960,3960,3960,0
|
|
20231127,195900,412401190,3960,3960,3960,3960,1181
|
|
20231127,195800,412401190,3960,3960,3960,3960,0
|
|
20231127,195700,412401190,3960,3960,3960,3960,0
|
|
20231127,195600,412401190,3960,3960,3960,3960,0
|
|
20231127,195500,412401190,3960,3960,3960,3960,0
|
|
20231127,195400,412401190,3960,3960,3960,3960,0
|
|
20231127,195300,412401190,3960,3960,3960,3960,0
|
|
20231127,195200,412401190,3960,3960,3960,3960,0
|
|
20231127,195100,412401190,3960,3960,3960,3960,0
|
|
20231127,195000,412401190,3960,3960,3960,3960,0
|
|
20231127,194900,412401190,3960,3960,3960,3960,0
|
|
20231127,194800,412401190,3960,3960,3960,3960,0
|
|
20231127,194700,412401190,3960,3960,3960,3960,0
|
|
20231127,194600,412401190,3960,3960,3960,3960,0
|
|
20231127,194500,412401190,3960,3960,3960,3960,0
|
|
20231127,194400,412401190,3960,3960,3960,3960,0
|
|
20231127,194300,412401190,3960,3960,3960,3960,0
|
|
20231127,194200,412401190,3960,3960,3960,3960,0
|
|
20231127,194100,412401190,3960,3960,3960,3960,0
|
|
20231127,194000,412401190,3960,3960,3960,3960,0
|
|
20231127,193900,412401190,3960,3960,3960,3960,0
|
|
20231127,193800,412401190,3960,3960,3960,3960,0
|
|
20231127,193700,412401190,3960,3960,3960,3960,0
|
|
20231127,193600,412401190,3960,3960,3960,3960,0
|
|
20231127,193500,412401190,3960,3960,3960,3960,0
|
|
20231127,193400,412401190,3960,3960,3960,3960,0
|
|
20231127,193300,412401190,3960,3960,3960,3960,0
|
|
20231127,193200,412401190,3960,3960,3960,3960,0
|
|
20231127,193100,412401190,3960,3960,3960,3960,0
|
|
20231127,193000,412401190,3960,3960,3960,3960,0
|
|
20231127,192900,412401190,3960,3960,3960,3960,1181
|
|
20231127,192800,412401190,3960,3960,3960,3960,0
|
|
20231127,192700,412401190,3960,3960,3960,3960,0
|
|
20231127,192600,412401190,3960,3960,3960,3960,0
|
|
20231127,192500,412401190,3960,3960,3960,3960,0
|
|
20231127,192400,412401190,3960,3960,3960,3960,0
|
|
20231127,192300,412401190,3960,3960,3960,3960,0
|
|
20231127,192200,412401190,3960,3960,3960,3960,0
|
|
20231127,192100,412401190,3960,3960,3960,3960,0
|
|
20231127,192000,412401190,3960,3960,3960,3960,0
|
|
20231127,191900,412401190,3960,3960,3960,3960,0
|
|
20231127,191800,412401190,3960,3960,3960,3960,0
|
|
20231127,191700,412401190,3960,3960,3960,3960,0
|
|
20231127,191600,412401190,3960,3960,3960,3960,0
|
|
20231127,191500,412401190,3960,3960,3960,3960,0
|
|
20231127,191400,412401190,3960,3960,3960,3960,0
|
|
20231127,191300,412401190,3960,3960,3960,3960,0
|
|
20231127,191200,412401190,3960,3960,3960,3960,0
|
|
20231127,191100,412401190,3960,3960,3960,3960,0
|
|
20231127,191000,412401190,3960,3960,3960,3960,0
|
|
20231127,190900,412401190,3960,3960,3960,3960,0
|
|
20231127,190800,412401190,3960,3960,3960,3960,0
|
|
20231127,190700,412401190,3960,3960,3960,3960,0
|
|
20231127,190600,412401190,3960,3960,3960,3960,0
|
|
20231127,190500,412401190,3960,3960,3960,3960,0
|
|
20231127,190400,412401190,3960,3960,3960,3960,0
|
|
20231127,190300,412401190,3960,3960,3960,3960,0
|
|
20231127,190200,412401190,3960,3960,3960,3960,0
|
|
20231127,190100,412401190,3960,3960,3960,3960,0
|
|
20231127,190000,412401190,3960,3960,3960,3960,0
|
|
20231127,185900,412401190,3960,3960,3960,3960,1181
|
|
20231127,185800,412401190,3960,3960,3960,3960,0
|
|
20231127,185700,412401190,3960,3960,3960,3960,0
|
|
20231127,185600,412401190,3960,3960,3960,3960,0
|
|
20231127,185500,412401190,3960,3960,3960,3960,0
|
|
20231127,185400,412401190,3960,3960,3960,3960,0
|
|
20231127,185300,412401190,3960,3960,3960,3960,0
|
|
20231127,185200,412401190,3960,3960,3960,3960,0
|
|
20231127,185100,412401190,3960,3960,3960,3960,0
|
|
20231127,185000,412401190,3960,3960,3960,3960,0
|
|
20231127,184900,412401190,3960,3960,3960,3960,0
|
|
20231127,184800,412401190,3960,3960,3960,3960,0
|
|
20231127,184700,412401190,3960,3960,3960,3960,0
|
|
20231127,184600,412401190,3960,3960,3960,3960,0
|
|
20231127,184500,412401190,3960,3960,3960,3960,0
|
|
20231127,184400,412401190,3960,3960,3960,3960,0
|
|
20231127,184300,412401190,3960,3960,3960,3960,0
|
|
20231127,184200,412401190,3960,3960,3960,3960,0
|
|
20231127,184100,412401190,3960,3960,3960,3960,0
|
|
20231127,184000,412401190,3960,3960,3960,3960,0
|
|
20231127,183900,412401190,3960,3960,3960,3960,0
|
|
20231127,183800,412401190,3960,3960,3960,3960,0
|
|
20231127,183700,412401190,3960,3960,3960,3960,0
|
|
20231127,183600,412401190,3960,3960,3960,3960,0
|
|
20231127,183500,412401190,3960,3960,3960,3960,0
|
|
20231127,183400,412401190,3960,3960,3960,3960,0
|
|
20231127,183300,412401190,3960,3960,3960,3960,0
|
|
20231127,183200,412401190,3960,3960,3960,3960,0
|
|
20231127,183100,412401190,3960,3960,3960,3960,0
|
|
20231127,183000,412401190,3960,3960,3960,3960,0
|
|
20231127,182900,412401190,3960,3960,3960,3960,1181
|
|
20231127,182800,412401190,3960,3960,3960,3960,0
|
|
20231127,182700,412401190,3960,3960,3960,3960,0
|
|
20231127,182600,412401190,3960,3960,3960,3960,0
|
|
20231127,182500,412401190,3960,3960,3960,3960,0
|
|
20231127,182400,412401190,3960,3960,3960,3960,0
|
|
20231127,182300,412401190,3960,3960,3960,3960,0
|
|
20231127,182200,412401190,3960,3960,3960,3960,0
|
|
20231127,182100,412401190,3960,3960,3960,3960,0
|
|
20231127,182000,412401190,3960,3960,3960,3960,0
|
|
20231127,181900,412401190,3960,3960,3960,3960,0
|
|
20231127,181800,412401190,3960,3960,3960,3960,0
|
|
20231127,181700,412401190,3960,3960,3960,3960,0
|
|
20231127,181600,412401190,3960,3960,3960,3960,0
|
|
20231127,181500,412401190,3960,3960,3960,3960,0
|
|
20231127,181400,412401190,3960,3960,3960,3960,0
|
|
20231127,181300,412401190,3960,3960,3960,3960,0
|
|
20231127,181200,412401190,3960,3960,3960,3960,0
|
|
20231127,181100,412401190,3960,3960,3960,3960,0
|
|
20231127,181000,412401190,3960,3960,3960,3960,0
|
|
20231127,180900,412401190,3960,3960,3960,3960,0
|
|
20231127,180800,412401190,3960,3960,3960,3960,0
|
|
20231127,180700,412401190,3960,3960,3960,3960,0
|
|
20231127,180600,412401190,3960,3960,3960,3960,0
|
|
20231127,180500,412401190,3960,3960,3960,3960,0
|
|
20231127,180400,412401190,3960,3960,3960,3960,0
|
|
20231127,180300,412401190,3960,3960,3960,3960,0
|
|
20231127,180200,412401190,3960,3960,3960,3960,0
|
|
20231127,180100,412401190,3960,3960,3960,3960,0
|
|
20231127,180000,412401190,3960,3960,3960,3960,0
|
|
20231127,175900,412401190,3960,3960,3960,3960,1181
|
|
20231127,175800,412401190,3960,3960,3960,3960,0
|
|
20231127,175700,412401190,3960,3960,3960,3960,0
|
|
20231127,175600,412401190,3960,3960,3960,3960,0
|
|
20231127,175500,412401190,3960,3960,3960,3960,0
|
|
20231127,175400,412401190,3960,3960,3960,3960,0
|
|
20231127,175300,412401190,3960,3960,3960,3960,0
|
|
20231127,175200,412401190,3960,3960,3960,3960,0
|
|
20231127,175100,412401190,3960,3960,3960,3960,0
|
|
20231127,175000,412401190,3960,3960,3960,3960,0
|
|
20231127,174900,412401190,3960,3960,3960,3960,0
|
|
20231127,174800,412401190,3960,3960,3960,3960,0
|
|
20231127,174700,412401190,3960,3960,3960,3960,0
|
|
20231127,174600,412401190,3960,3960,3960,3960,0
|
|
20231127,174500,412401190,3960,3960,3960,3960,0
|
|
20231127,174400,412401190,3960,3960,3960,3960,0
|
|
20231127,174300,412401190,3960,3960,3960,3960,0
|
|
20231127,174200,412401190,3960,3960,3960,3960,0
|
|
20231127,174100,412401190,3960,3960,3960,3960,0
|
|
20231127,174000,412401190,3960,3960,3960,3960,0
|
|
20231127,173900,412401190,3960,3960,3960,3960,0
|
|
20231127,173800,412401190,3960,3960,3960,3960,0
|
|
20231127,173700,412401190,3960,3960,3960,3960,0
|
|
20231127,173600,412401190,3960,3960,3960,3960,0
|
|
20231127,173500,412401190,3960,3960,3960,3960,0
|
|
20231127,173400,412401190,3960,3960,3960,3960,0
|
|
20231127,173300,412401190,3960,3960,3960,3960,0
|
|
20231127,173200,412401190,3960,3960,3960,3960,0
|
|
20231127,173100,412401190,3960,3960,3960,3960,0
|
|
20231127,173000,412401190,3960,3960,3960,3960,0
|
|
20231127,172900,412401190,3960,3960,3960,3960,1181
|
|
20231127,172800,412401190,3960,3960,3960,3960,0
|
|
20231127,172700,412401190,3960,3960,3960,3960,0
|
|
20231127,172600,412401190,3960,3960,3960,3960,0
|
|
20231127,172500,412401190,3960,3960,3960,3960,0
|
|
20231127,172400,412401190,3960,3960,3960,3960,0
|
|
20231127,172300,412401190,3960,3960,3960,3960,0
|
|
20231127,172200,412401190,3960,3960,3960,3960,0
|
|
20231127,172100,412401190,3960,3960,3960,3960,0
|
|
20231127,172000,412401190,3960,3960,3960,3960,0
|
|
20231127,171900,412401190,3960,3960,3960,3960,0
|
|
20231127,171800,412401190,3960,3960,3960,3960,0
|
|
20231127,171700,412401190,3960,3960,3960,3960,0
|
|
20231127,171600,412401190,3960,3960,3960,3960,0
|
|
20231127,171500,412401190,3960,3960,3960,3960,0
|
|
20231127,171400,412401190,3960,3960,3960,3960,0
|
|
20231127,171300,412401190,3960,3960,3960,3960,0
|
|
20231127,171200,412401190,3960,3960,3960,3960,0
|
|
20231127,171100,412401190,3960,3960,3960,3960,0
|
|
20231127,171000,412401190,3960,3960,3960,3960,0
|
|
20231127,170900,412401190,3960,3960,3960,3960,0
|
|
20231127,170800,412401190,3960,3960,3960,3960,0
|
|
20231127,170700,412401190,3960,3960,3960,3960,0
|
|
20231127,170600,412401190,3960,3960,3960,3960,0
|
|
20231127,170500,412401190,3960,3960,3960,3960,0
|
|
20231127,170400,412401190,3960,3960,3960,3960,0
|
|
20231127,170300,412401190,3960,3960,3960,3960,0
|
|
20231127,170200,412401190,3960,3960,3960,3960,0
|
|
20231127,170100,412401190,3960,3960,3960,3960,0
|
|
20231127,170000,412401190,3960,3960,3960,3960,0
|
|
20231127,165900,412401190,3960,3960,3960,3960,1181
|
|
20231127,165800,412401190,3960,3960,3960,3960,0
|
|
20231127,165700,412401190,3960,3960,3960,3960,0
|
|
20231127,165600,412401190,3960,3960,3960,3960,0
|
|
20231127,165500,412401190,3960,3960,3960,3960,0
|
|
20231127,165400,412401190,3960,3960,3960,3960,0
|
|
20231127,165300,412401190,3960,3960,3960,3960,0
|
|
20231127,165200,412401190,3960,3960,3960,3960,0
|
|
20231127,165100,412401190,3960,3960,3960,3960,0
|
|
20231127,165000,412401190,3960,3960,3960,3960,0
|
|
20231127,164900,412401190,3960,3960,3960,3960,0
|
|
20231127,164800,412401190,3960,3960,3960,3960,0
|
|
20231127,164700,412401190,3960,3960,3960,3960,0
|
|
20231127,164600,412401190,3960,3960,3960,3960,0
|
|
20231127,164500,412401190,3960,3960,3960,3960,0
|
|
20231127,164400,412401190,3960,3960,3960,3960,0
|
|
20231127,164300,412401190,3960,3960,3960,3960,0
|
|
20231127,164200,412401190,3960,3960,3960,3960,0
|
|
20231127,164100,412401190,3960,3960,3960,3960,0
|
|
20231127,164000,412401190,3960,3960,3960,3960,0
|
|
20231127,163900,412401190,3960,3960,3960,3960,0
|
|
20231127,163800,412401190,3960,3960,3960,3960,0
|
|
20231127,163700,412401190,3960,3960,3960,3960,0
|
|
20231127,163600,412401190,3960,3960,3960,3960,0
|
|
20231127,163500,412401190,3960,3960,3960,3960,0
|
|
20231127,163400,412401190,3960,3960,3960,3960,0
|
|
20231127,163300,412401190,3960,3960,3960,3960,0
|
|
20231127,163200,412401190,3960,3960,3960,3960,0
|
|
20231127,163100,412401190,3960,3960,3960,3960,0
|
|
20231127,163000,412401190,3960,3960,3960,3960,0
|
|
20231127,162900,412401190,3960,3960,3960,3960,1181
|
|
20231127,162800,412401190,3960,3960,3960,3960,0
|
|
20231127,162700,412401190,3960,3960,3960,3960,0
|
|
20231127,162600,412401190,3960,3960,3960,3960,0
|
|
20231127,162500,412401190,3960,3960,3960,3960,0
|
|
20231127,162400,412401190,3960,3960,3960,3960,0
|
|
20231127,162300,412401190,3960,3960,3960,3960,0
|
|
20231127,162200,412401190,3960,3960,3960,3960,0
|
|
20231127,162100,412401190,3960,3960,3960,3960,0
|
|
20231127,162000,412401190,3960,3960,3960,3960,0
|
|
20231127,161900,412401190,3960,3960,3960,3960,0
|
|
20231127,161800,412401190,3960,3960,3960,3960,0
|
|
20231127,161700,412401190,3960,3960,3960,3960,0
|
|
20231127,161600,412401190,3960,3960,3960,3960,0
|
|
20231127,161500,412401190,3960,3960,3960,3960,0
|
|
20231127,161400,412401190,3960,3960,3960,3960,0
|
|
20231127,161300,412401190,3960,3960,3960,3960,0
|
|
20231127,161200,412401190,3960,3960,3960,3960,0
|
|
20231127,161100,412401190,3960,3960,3960,3960,0
|
|
20231127,161000,412401190,3960,3960,3960,3960,0
|
|
20231127,160900,412401190,3960,3960,3960,3960,0
|
|
20231127,160800,412401190,3960,3960,3960,3960,0
|
|
20231127,160700,412401190,3960,3960,3960,3960,0
|
|
20231127,160600,412401190,3960,3960,3960,3960,0
|
|
20231127,160500,412401190,3960,3960,3960,3960,0
|
|
20231127,160400,412401190,3960,3960,3960,3960,0
|
|
20231127,160300,412401190,3960,3960,3960,3960,0
|
|
20231127,160200,412401190,3960,3960,3960,3960,0
|
|
20231127,160100,412401190,3960,3960,3960,3960,0
|
|
20231127,160000,412401190,3960,3960,3960,3960,0
|
|
20231127,155900,412401190,3960,3960,3960,3960,1181
|
|
20231127,155800,412401190,3960,3960,3960,3960,0
|
|
20231127,155700,412401190,3960,3960,3960,3960,0
|
|
20231127,155600,412401190,3960,3960,3960,3960,0
|
|
20231127,155500,412401190,3960,3960,3960,3960,0
|
|
20231127,155400,412401190,3960,3960,3960,3960,0
|
|
20231127,155300,412401190,3960,3960,3960,3960,0
|
|
20231127,155200,412401190,3960,3960,3960,3960,0
|
|
20231127,155100,412401190,3960,3960,3960,3960,0
|
|
20231127,155000,412401190,3960,3960,3960,3960,0
|
|
20231127,154900,412401190,3960,3960,3960,3960,0
|
|
20231127,154800,412401190,3960,3960,3960,3960,0
|
|
20231127,154700,412401190,3960,3960,3960,3960,0
|
|
20231127,154600,412401190,3960,3960,3960,3960,0
|
|
20231127,154500,412401190,3960,3960,3960,3960,0
|
|
20231127,154400,412401190,3960,3960,3960,3960,0
|
|
20231127,154300,412401190,3960,3960,3960,3960,0
|
|
20231127,154200,412401190,3960,3960,3960,3960,0
|
|
20231127,154100,412401190,3960,3960,3960,3960,0
|
|
20231127,154000,412401190,3960,3960,3960,3960,0
|
|
20231127,153900,412401190,3960,3960,3960,3960,0
|
|
20231127,153800,412401190,3960,3960,3960,3960,0
|
|
20231127,153700,412401190,3960,3960,3960,3960,0
|
|
20231127,153600,412401190,3960,3960,3960,3960,0
|
|
20231127,153500,412401190,3960,3960,3960,3960,0
|
|
20231127,153400,412401190,3960,3960,3960,3960,0
|
|
20231127,153300,412401190,3960,3960,3960,3960,0
|
|
20231127,153200,412401190,3960,3960,3960,3960,0
|
|
20231127,153100,412401190,3960,3960,3960,3960,0
|
|
20231127,153000,412401190,3960,3960,3960,3960,1181
|
|
20231127,152900,407724430,3960,3960,3960,3960,0
|
|
20231127,152800,407724430,3960,3960,3960,3960,0
|
|
20231127,152700,407724430,3960,3960,3960,3960,0
|
|
20231127,152600,407724430,3960,3960,3960,3960,0
|
|
20231127,152500,407724430,3960,3960,3960,3960,0
|
|
20231127,152400,407724430,3960,3960,3960,3960,0
|
|
20231127,152300,407724430,3960,3960,3960,3960,0
|
|
20231127,152200,407724430,3960,3960,3960,3960,0
|
|
20231127,152100,407724430,3960,3960,3960,3960,0
|
|
20231127,152000,407724430,3960,3960,3960,3960,0
|
|
20231127,151900,407724430,3960,3950,3960,3950,25
|
|
20231127,151800,407625620,3950,3950,3950,3950,1001
|
|
20231127,151700,403671670,3940,3945,3950,3940,118
|
|
20231127,151600,403206730,3950,3940,3950,3940,374
|
|
20231127,151500,401733155,3940,3935,3940,3935,101
|
|
20231127,151400,401335715,3950,3950,3950,3950,0
|
|
20231127,151300,401335715,3950,3950,3950,3935,702
|
|
20231127,151200,398572940,3955,3950,3955,3950,10
|
|
20231127,151100,398533435,3955,3945,3955,3945,338
|
|
20231127,151000,397197750,3950,3950,3950,3950,0
|
|
20231127,150900,397197750,3950,3930,3950,3930,201
|
|
20231127,150800,396407745,3930,3930,3930,3930,2
|
|
20231127,150700,396399885,3930,3925,3930,3925,103
|
|
20231127,150600,395995600,3930,3930,3930,3930,1
|
|
20231127,150500,395991670,3930,3930,3930,3930,0
|
|
20231127,150400,395991670,3930,3930,3930,3930,397
|
|
20231127,150300,394431460,3930,3930,3930,3930,1
|
|
20231127,150200,394427530,3930,3930,3930,3925,616
|
|
20231127,150100,392009720,3930,3930,3930,3930,1
|
|
20231127,150000,392005790,3925,3925,3925,3925,207
|
|
20231127,145900,391193315,3925,3920,3930,3920,628
|
|
20231127,145800,388729905,3920,3920,3920,3920,0
|
|
20231127,145700,388729905,3920,3920,3920,3920,0
|
|
20231127,145600,388729905,3920,3920,3920,3920,75
|
|
20231127,145500,388435905,3920,3920,3920,3920,133
|
|
20231127,145400,387914545,3920,3920,3920,3920,1002
|
|
20231127,145300,383986705,3920,3920,3920,3920,524
|
|
20231127,145200,381932625,3920,3920,3920,3920,0
|
|
20231127,145100,381932625,3920,3920,3920,3920,34
|
|
20231127,145000,381799345,3925,3925,3925,3925,76
|
|
20231127,144900,381501045,3925,3900,3925,3900,2423
|
|
20231127,144800,372016745,3915,3915,3915,3905,101
|
|
20231127,144700,371622230,3905,3900,3920,3900,419
|
|
20231127,144600,369987605,3905,3920,3920,3905,541
|
|
20231127,144500,367872930,3920,3920,3920,3920,0
|
|
20231127,144400,367872930,3920,3920,3920,3920,0
|
|
20231127,144300,367872930,3920,3920,3920,3920,0
|
|
20231127,144200,367872930,3920,3920,3920,3920,1
|
|
20231127,144100,367869010,3920,3915,3920,3910,201
|
|
20231127,144000,367082590,3920,3915,3920,3915,101
|
|
20231127,143900,366687170,3915,3930,3930,3915,362
|
|
20231127,143800,365269650,3945,3945,3945,3945,0
|
|
20231127,143700,365269650,3945,3945,3945,3945,0
|
|
20231127,143600,365269650,3945,3945,3945,3945,1
|
|
20231127,143500,365265705,3945,3945,3945,3945,0
|
|
20231127,143400,365265705,3945,3945,3945,3945,0
|
|
20231127,143300,365265705,3945,3945,3945,3945,0
|
|
20231127,143200,365265705,3945,3945,3945,3945,0
|
|
20231127,143100,365265705,3945,3945,3945,3945,0
|
|
20231127,143000,365265705,3945,3945,3945,3945,0
|
|
20231127,142900,365265705,3945,3945,3945,3945,0
|
|
20231127,142800,365265705,3945,3945,3945,3945,75
|
|
20231127,142700,364969830,3950,3950,3950,3950,0
|
|
20231127,142600,364969830,3950,3950,3950,3950,64
|
|
20231127,142500,364717030,3950,3950,3950,3950,0
|
|
20231127,142400,364717030,3950,3950,3950,3950,0
|
|
20231127,142300,364717030,3950,3950,3950,3950,0
|
|
20231127,142200,364717030,3950,3950,3950,3950,19
|
|
20231127,142100,364641980,3950,3950,3950,3950,50
|
|
20231127,142000,364444480,3950,3930,3950,3925,340
|
|
20231127,141900,363108250,3930,3930,3930,3930,0
|
|
20231127,141800,363108250,3930,3930,3930,3930,0
|
|
20231127,141700,363108250,3930,3920,3930,3920,201
|
|
20231127,141600,362319320,3930,3930,3930,3930,81
|
|
20231127,141500,362000990,3935,3945,3945,3935,3
|
|
20231127,141400,361989165,3945,3945,3945,3945,1
|
|
20231127,141300,361985220,3930,3930,3930,3930,0
|
|
20231127,141200,361985220,3930,3930,3930,3930,100
|
|
20231127,141100,361592220,3950,3950,3950,3950,255
|
|
20231127,141000,360584970,3930,3930,3930,3930,10
|
|
20231127,140900,360545670,3930,3930,3950,3930,27
|
|
20231127,140800,360439140,3955,3955,3955,3955,0
|
|
20231127,140700,360439140,3955,3955,3955,3930,4
|
|
20231127,140600,360423370,3930,3930,3930,3930,1
|
|
20231127,140500,360419440,3955,3930,3955,3930,2
|
|
20231127,140400,360411555,3960,3930,3960,3930,3
|
|
20231127,140300,360399710,3925,3960,3960,3925,2
|
|
20231127,140200,360391825,3925,3925,3925,3925,1
|
|
20231127,140100,360387900,3965,3960,3965,3925,255
|
|
20231127,140000,359378150,3960,3960,3960,3960,364
|
|
20231127,135900,357936710,3960,3960,3960,3960,0
|
|
20231127,135800,357936710,3960,3960,3960,3960,2
|
|
20231127,135700,357928790,3960,3960,3960,3960,0
|
|
20231127,135600,357928790,3960,3925,3960,3925,12
|
|
20231127,135500,357881625,3975,3975,3975,3975,0
|
|
20231127,135400,357881625,3975,3975,3975,3975,0
|
|
20231127,135300,357881625,3975,3975,3975,3975,0
|
|
20231127,135200,357881625,3975,3960,3975,3955,130
|
|
20231127,135100,357366870,3985,3985,3985,3985,0
|
|
20231127,135000,357366870,3985,3985,3985,3985,0
|
|
20231127,134900,357366870,3985,3980,3985,3980,6
|
|
20231127,134800,357342975,3985,3985,3985,3985,62
|
|
20231127,134700,357095905,3985,3985,3985,3985,0
|
|
20231127,134600,357095905,3985,3980,3985,3975,136
|
|
20231127,134500,356555125,3995,3995,3995,3995,0
|
|
20231127,134400,356555125,3995,3995,3995,3995,5
|
|
20231127,134300,356535150,4000,4000,4000,4000,6
|
|
20231127,134200,356511150,4000,3930,4000,3930,8915
|
|
20231127,134100,321190245,3935,3935,3935,3935,0
|
|
20231127,134000,321190245,3935,3935,3935,3935,0
|
|
20231127,133900,321190245,3935,3935,3935,3935,0
|
|
20231127,133800,321190245,3935,3935,3935,3935,0
|
|
20231127,133700,321190245,3935,3935,3935,3935,13
|
|
20231127,133600,321139090,3930,3930,3930,3930,0
|
|
20231127,133500,321139090,3930,3915,3930,3915,1126
|
|
20231127,133400,316713985,3925,3925,3925,3925,190
|
|
20231127,133300,315968235,3920,3920,3920,3920,929
|
|
20231127,133200,312326555,3920,3920,3920,3920,271
|
|
20231127,133100,311264235,3925,3910,3925,3910,6301
|
|
20231127,133000,286570800,3910,3915,3915,3905,575
|
|
20231127,132900,284325410,3910,3910,3910,3910,0
|
|
20231127,132800,284325410,3910,3910,3910,3910,418
|
|
20231127,132700,282691030,3920,3920,3920,3920,0
|
|
20231127,132600,282691030,3920,3920,3920,3920,0
|
|
20231127,132500,282691030,3920,3920,3920,3920,0
|
|
20231127,132400,282691030,3920,3920,3920,3920,0
|
|
20231127,132300,282691030,3920,3920,3920,3920,0
|
|
20231127,132200,282691030,3920,3920,3920,3920,0
|
|
20231127,132100,282691030,3920,3920,3920,3920,600
|
|
20231127,132000,280339030,3910,3910,3910,3910,215
|
|
20231127,131900,279498380,3910,3900,3910,3900,338
|
|
20231127,131800,278178675,3900,3900,3900,3900,200
|
|
20231127,131700,277398675,3900,3900,3900,3900,0
|
|
20231127,131600,277398675,3900,3900,3900,3900,1
|
|
20231127,131500,277394775,3890,3900,3900,3890,503
|
|
20231127,131400,275433105,3900,3885,3900,3885,211
|
|
20231127,131300,274610355,3900,3900,3900,3900,0
|
|
20231127,131200,274610355,3900,3900,3900,3900,0
|
|
20231127,131100,274610355,3900,3900,3900,3900,0
|
|
20231127,131000,274610355,3900,3900,3900,3900,0
|
|
20231127,130900,274610355,3900,3895,3900,3890,21
|
|
20231127,130800,274528605,3900,3900,3900,3900,0
|
|
20231127,130700,274528605,3900,3900,3900,3900,256
|
|
20231127,130600,273530205,3900,3900,3900,3900,102
|
|
20231127,130500,273132405,3900,3885,3900,3880,97
|
|
20231127,130400,272755940,3890,3895,3900,3890,389
|
|
20231127,130300,271240835,3905,3905,3905,3905,0
|
|
20231127,130200,271240835,3905,3900,3905,3900,11
|
|
20231127,130100,271197930,3910,3910,3910,3910,1
|
|
20231127,130000,271194020,3900,3900,3900,3900,10
|
|
20231127,125900,271155020,3910,3910,3910,3910,0
|
|
20231127,125800,271155020,3910,3910,3910,3910,12
|
|
20231127,125700,271108100,3910,3910,3910,3910,0
|
|
20231127,125600,271108100,3910,3910,3910,3910,0
|
|
20231127,125500,271108100,3910,3910,3910,3910,0
|
|
20231127,125400,271108100,3910,3910,3910,3910,80
|
|
20231127,125300,270795300,3910,3910,3910,3910,0
|
|
20231127,125200,270795300,3910,3910,3915,3910,1161
|
|
20231127,125100,266252405,3910,3910,3910,3910,0
|
|
20231127,125000,266252405,3910,3910,3910,3910,0
|
|
20231127,124900,266252405,3910,3910,3910,3910,1
|
|
20231127,124800,266248495,3900,3900,3900,3900,11
|
|
20231127,124700,266205595,3910,3910,3910,3910,1
|
|
20231127,124600,266201685,3905,3915,3915,3895,416
|
|
20231127,124500,264573350,3920,3920,3920,3920,0
|
|
20231127,124400,264573350,3920,3920,3920,3920,0
|
|
20231127,124300,264573350,3920,3920,3920,3920,0
|
|
20231127,124200,264573350,3920,3920,3920,3920,1
|
|
20231127,124100,264569430,3910,3895,3910,3895,13
|
|
20231127,124000,264518780,3895,3890,3895,3890,240
|
|
20231127,123900,263584025,3890,3890,3890,3890,22
|
|
20231127,123800,263498445,3890,3890,3895,3890,225
|
|
20231127,123700,262622195,3890,3890,3895,3890,383
|
|
20231127,123600,261130540,3890,3890,3890,3890,87
|
|
20231127,123500,260792110,3890,3890,3890,3890,9
|
|
20231127,123400,260757100,3890,3890,3890,3890,15
|
|
20231127,123300,260698750,3895,3895,3895,3890,237
|
|
20231127,123200,259775675,3900,3895,3900,3895,194
|
|
20231127,123100,259019285,3895,3895,3900,3895,48
|
|
20231127,123000,258832210,3895,3900,3910,3895,376
|
|
20231127,122900,257365860,3915,3915,3915,3915,0
|
|
20231127,122800,257365860,3915,3910,3915,3910,164
|
|
20231127,122700,256724435,3915,3915,3915,3915,0
|
|
20231127,122600,256724435,3915,3915,3915,3915,1
|
|
20231127,122500,256720520,3900,3900,3900,3900,338
|
|
20231127,122400,255402320,3920,3915,3920,3910,21
|
|
20231127,122300,255320150,3915,3900,3915,3895,302
|
|
20231127,122200,254142340,3900,3900,3900,3900,0
|
|
20231127,122100,254142340,3900,3900,3900,3900,25
|
|
20231127,122000,254044840,3900,3900,3900,3900,0
|
|
20231127,121900,254044840,3900,3885,3900,3885,214
|
|
20231127,121800,253213435,3885,3880,3885,3870,3511
|
|
20231127,121700,239615910,3900,3900,3900,3900,0
|
|
20231127,121600,239615910,3900,3900,3900,3900,285
|
|
20231127,121500,238504410,3900,3900,3900,3900,0
|
|
20231127,121400,238504410,3900,3900,3900,3900,0
|
|
20231127,121300,238504410,3900,3900,3900,3870,5807
|
|
20231127,121200,215973675,3900,3900,3900,3900,5
|
|
20231127,121100,215954175,3900,3900,3900,3900,0
|
|
20231127,121000,215954175,3900,3900,3900,3900,0
|
|
20231127,120900,215954175,3900,3900,3900,3900,0
|
|
20231127,120800,215954175,3900,3900,3900,3900,0
|
|
20231127,120700,215954175,3900,3900,3900,3900,1
|
|
20231127,120600,215950275,3895,3905,3905,3895,721
|
|
20231127,120500,213138310,3905,3905,3905,3905,0
|
|
20231127,120400,213138310,3905,3905,3905,3905,11
|
|
20231127,120300,213095355,3920,3920,3920,3920,0
|
|
20231127,120200,213095355,3920,3920,3920,3920,5
|
|
20231127,120100,213075755,3925,3925,3925,3925,0
|
|
20231127,120000,213075755,3925,3925,3925,3925,0
|
|
20231127,115900,213075755,3925,3925,3925,3925,0
|
|
20231127,115800,213075755,3925,3925,3925,3925,0
|
|
20231127,115700,213075755,3925,3925,3925,3925,0
|
|
20231127,115600,213075755,3925,3925,3925,3925,0
|
|
20231127,115500,213075755,3925,3925,3925,3925,0
|
|
20231127,115400,213075755,3925,3925,3925,3925,0
|
|
20231127,115300,213075755,3925,3925,3925,3925,0
|
|
20231127,115200,213075755,3925,3925,3925,3925,0
|
|
20231127,115100,213075755,3925,3915,3925,3905,321
|
|
20231127,115000,211822020,3915,3915,3915,3915,11
|
|
20231127,114900,211778955,3925,3925,3925,3925,0
|
|
20231127,114800,211778955,3925,3925,3925,3925,127
|
|
20231127,114700,211280480,3925,3925,3925,3925,200
|
|
20231127,114600,210495480,3925,3925,3925,3925,0
|
|
20231127,114500,210495480,3925,3925,3925,3925,200
|
|
20231127,114400,209710480,3925,3925,3925,3925,0
|
|
20231127,114300,209710480,3925,3925,3925,3925,1
|
|
20231127,114200,209706555,3905,3905,3905,3905,4
|
|
20231127,114100,209690935,3910,3910,3910,3910,0
|
|
20231127,114000,209690935,3910,3910,3910,3910,2452
|
|
20231127,113900,200103615,3910,3910,3910,3910,0
|
|
20231127,113800,200103615,3910,3910,3910,3910,0
|
|
20231127,113700,200103615,3910,3905,3910,3905,2
|
|
20231127,113600,200095800,3895,3910,3910,3895,14
|
|
20231127,113500,200041225,3910,3910,3910,3910,0
|
|
20231127,113400,200041225,3910,3910,3910,3910,0
|
|
20231127,113300,200041225,3910,3910,3910,3910,1
|
|
20231127,113200,200037315,3890,3890,3890,3890,0
|
|
20231127,113100,200037315,3890,3890,3890,3890,0
|
|
20231127,113000,200037315,3890,3895,3895,3890,6000
|
|
20231127,112900,176697020,3910,3910,3910,3910,193
|
|
20231127,112800,175942390,3910,3910,3910,3910,0
|
|
20231127,112700,175942390,3910,3895,3910,3890,1530
|
|
20231127,112600,169985660,3915,3915,3915,3915,0
|
|
20231127,112500,169985660,3915,3915,3915,3915,1
|
|
20231127,112400,169981745,3895,3905,3905,3895,3000
|
|
20231127,112300,158284525,3900,3930,3930,3900,4001
|
|
20231127,112200,142658500,3925,3925,3925,3925,20
|
|
20231127,112100,142580000,3930,3930,3930,3930,0
|
|
20231127,112000,142580000,3930,3930,3930,3930,0
|
|
20231127,111900,142580000,3930,3930,3930,3930,201
|
|
20231127,111800,141790070,3930,3925,3930,3925,11
|
|
20231127,111700,141746890,3925,3925,3925,3925,221
|
|
20231127,111600,140879465,3935,3935,3935,3935,0
|
|
20231127,111500,140879465,3935,3935,3935,3935,0
|
|
20231127,111400,140879465,3935,3935,3935,3935,0
|
|
20231127,111300,140879465,3935,3935,3935,3935,77
|
|
20231127,111200,140576470,3935,3930,3935,3930,1410
|
|
20231127,111100,135035165,3935,3935,3935,3935,0
|
|
20231127,111000,135035165,3935,3935,3935,3935,2
|
|
20231127,110900,135027295,3935,3940,3940,3935,126
|
|
20231127,110800,134531470,3940,3935,3940,3935,12
|
|
20231127,110700,134484245,3940,3940,3940,3940,0
|
|
20231127,110600,134484245,3940,3940,3940,3940,0
|
|
20231127,110500,134484245,3940,3935,3940,3935,192
|
|
20231127,110400,133728700,3945,3945,3945,3945,0
|
|
20231127,110300,133728700,3945,3945,3945,3945,24
|
|
20231127,110200,133634020,3950,3950,3950,3950,0
|
|
20231127,110100,133634020,3950,3930,3950,3925,625
|
|
20231127,110000,131177505,3925,3925,3925,3925,7
|
|
20231127,105900,131150030,3935,3930,3935,3925,79
|
|
20231127,105800,130839890,3930,3940,3940,3930,109
|
|
20231127,105700,130411500,3940,3930,3940,3930,49
|
|
20231127,105600,130218920,3940,3945,3945,3935,27
|
|
20231127,105500,130112645,3935,3935,3935,3935,5
|
|
20231127,105400,130092970,3940,3940,3940,3940,134
|
|
20231127,105300,129565010,3950,3950,3950,3950,0
|
|
20231127,105200,129565010,3950,3950,3950,3950,0
|
|
20231127,105100,129565010,3950,3945,3950,3945,2
|
|
20231127,105000,129557115,3950,3945,3950,3945,27
|
|
20231127,104900,129450595,3945,3945,3945,3945,115
|
|
20231127,104800,128996920,3945,3945,3945,3945,195
|
|
20231127,104700,128227645,3945,3940,3945,3940,42
|
|
20231127,104600,128062160,3940,3935,3940,3935,2
|
|
20231127,104500,128054285,3930,3930,3930,3930,276
|
|
20231127,104400,126969605,3930,3930,3930,3930,0
|
|
20231127,104300,126969605,3930,3930,3930,3930,38
|
|
20231127,104200,126820265,3930,3925,3930,3925,134
|
|
20231127,104100,126294105,3925,3920,3925,3915,917
|
|
20231127,104000,122699405,3920,3915,3920,3915,12
|
|
20231127,103900,122652420,3915,3915,3915,3915,0
|
|
20231127,103800,122652420,3915,3905,3915,3905,1676
|
|
20231127,103700,116096720,3910,3910,3910,3910,500
|
|
20231127,103600,114141720,3905,3910,3910,3905,103
|
|
20231127,103500,113739490,3905,3910,3910,3905,4
|
|
20231127,103400,113723865,3905,3905,3905,3905,0
|
|
20231127,103300,113723865,3905,3905,3905,3905,219
|
|
20231127,103200,112868670,3910,3910,3910,3910,31
|
|
20231127,103100,112747460,3910,3910,3910,3910,1
|
|
20231127,103000,112743550,3910,3900,3910,3900,521
|
|
20231127,102900,110711640,3895,3895,3895,3895,343
|
|
20231127,102800,109375655,3900,3895,3900,3895,11
|
|
20231127,102700,109332805,3900,3900,3900,3900,2
|
|
20231127,102600,109325005,3895,3895,3895,3895,11
|
|
20231127,102500,109282160,3900,3900,3900,3900,0
|
|
20231127,102400,109282160,3900,3900,3900,3900,3520
|
|
20231127,102300,95554160,3910,3910,3910,3910,0
|
|
20231127,102200,95554160,3910,3910,3910,3910,0
|
|
20231127,102100,95554160,3910,3905,3910,3905,45
|
|
20231127,102000,95378425,3905,3905,3905,3905,477
|
|
20231127,101900,93515740,3910,3910,3910,3910,0
|
|
20231127,101800,93515740,3910,3910,3910,3910,0
|
|
20231127,101700,93515740,3910,3910,3910,3910,0
|
|
20231127,101600,93515740,3910,3910,3910,3910,0
|
|
20231127,101500,93515740,3910,3905,3910,3905,1172
|
|
20231127,101400,88939075,3910,3915,3915,3910,2393
|
|
20231127,101300,79582385,3915,3915,3915,3915,30
|
|
20231127,101200,79464935,3915,3915,3915,3915,360
|
|
20231127,101100,78055535,3920,3920,3920,3920,0
|
|
20231127,101000,78055535,3920,3920,3920,3920,0
|
|
20231127,100900,78055535,3920,3920,3920,3920,131
|
|
20231127,100800,77542015,3915,3915,3915,3915,0
|
|
20231127,100700,77542015,3915,3915,3915,3915,500
|
|
20231127,100600,75584515,3920,3920,3920,3920,193
|
|
20231127,100500,74827955,3920,3920,3920,3920,13
|
|
20231127,100400,74776995,3920,3920,3920,3920,1002
|
|
20231127,100300,70849155,3920,3920,3920,3920,0
|
|
20231127,100200,70849155,3920,3920,3920,3920,0
|
|
20231127,100100,70849155,3920,3920,3920,3920,0
|
|
20231127,100000,70849155,3920,3915,3920,3915,39
|
|
20231127,095900,70696465,3920,3920,3920,3920,0
|
|
20231127,095800,70696465,3920,3915,3920,3915,65
|
|
20231127,095700,70441985,3920,3920,3920,3915,967
|
|
20231127,095600,66656135,3920,3920,3920,3920,0
|
|
20231127,095500,66656135,3920,3915,3920,3915,302
|
|
20231127,095400,65473795,3925,3925,3925,3925,0
|
|
20231127,095300,65473795,3925,3920,3925,3915,359
|
|
20231127,095200,64068000,3925,3925,3925,3925,0
|
|
20231127,095100,64068000,3925,3925,3925,3925,0
|
|
20231127,095000,64068000,3925,3925,3925,3925,1
|
|
20231127,094900,64064075,3925,3925,3925,3925,1
|
|
20231127,094800,64060150,3925,3925,3925,3925,4
|
|
20231127,094700,64044450,3930,3930,3930,3930,0
|
|
20231127,094600,64044450,3930,3930,3930,3930,0
|
|
20231127,094500,64044450,3930,3920,3930,3920,102
|
|
20231127,094400,63644600,3915,3915,3915,3915,11
|
|
20231127,094300,63601535,3915,3915,3915,3915,0
|
|
20231127,094200,63601535,3915,3930,3930,3915,1518
|
|
20231127,094100,57650565,3935,3935,3935,3935,0
|
|
20231127,094000,57650565,3935,3935,3935,3935,0
|
|
20231127,093900,57650565,3935,3935,3935,3935,27
|
|
20231127,093800,57544320,3935,3935,3935,3935,0
|
|
20231127,093700,57544320,3935,3935,3935,3935,0
|
|
20231127,093600,57544320,3935,3920,3935,3920,719
|
|
20231127,093500,54722615,3920,3915,3920,3915,53
|
|
20231127,093400,54515115,3915,3915,3915,3915,8
|
|
20231127,093300,54483795,3915,3915,3915,3915,0
|
|
20231127,093200,54483795,3915,3915,3915,3915,1
|
|
20231127,093100,54479880,3915,3915,3920,3915,571
|
|
20231127,093000,52244405,3920,3925,3930,3920,624
|
|
20231127,092900,49797090,3930,3930,3930,3930,1
|
|
20231127,092800,49793160,3930,3930,3930,3930,0
|
|
20231127,092700,49793160,3930,3930,3930,3930,0
|
|
20231127,092600,49793160,3930,3930,3930,3930,0
|
|
20231127,092500,49793160,3930,3930,3930,3930,600
|
|
20231127,092400,47435160,3930,3930,3930,3930,0
|
|
20231127,092300,47435160,3930,3925,3930,3920,858
|
|
20231127,092200,44071410,3930,3930,3930,3930,4
|
|
20231127,092100,44055690,3920,3920,3920,3920,100
|
|
20231127,092000,43663690,3920,3920,3920,3920,466
|
|
20231127,091900,41836970,3915,3915,3915,3915,25
|
|
20231127,091800,41739095,3920,3920,3920,3920,0
|
|
20231127,091700,41739095,3920,3915,3920,3915,26
|
|
20231127,091600,41637300,3915,3915,3915,3915,1
|
|
20231127,091500,41633385,3920,3935,3940,3920,803
|
|
20231127,091400,38479130,3940,3940,3940,3940,0
|
|
20231127,091300,38479130,3940,3940,3940,3940,0
|
|
20231127,091200,38479130,3940,3940,3940,3940,80
|
|
20231127,091100,38163930,3940,3940,3940,3940,403
|
|
20231127,091000,36576110,3965,3965,3965,3965,1
|
|
20231127,090900,36572145,3935,3970,3970,3935,523
|
|
20231127,090800,34512245,3965,3950,3965,3950,567
|
|
20231127,090700,32272565,3975,3950,3975,3950,151
|
|
20231127,090600,31676090,3950,3955,3955,3950,663
|
|
20231127,090500,29055455,3985,3985,3985,3985,1
|
|
20231127,090400,29051470,3955,3990,3990,3955,281
|
|
20231127,090300,27939065,3990,3960,3990,3960,6
|
|
20231127,090200,27915245,3960,3990,3990,3960,758
|
|
20231127,090100,24913535,4000,4000,4000,4000,1225
|
|
20231127,090000,20013535,3950,3940,3950,3940,5077
|