631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,192800,467801370,8350,8350,8350,8350,1655
|
|
20231127,192700,467801370,8350,8350,8350,8350,0
|
|
20231127,192600,467801370,8350,8350,8350,8350,0
|
|
20231127,192500,467801370,8350,8350,8350,8350,0
|
|
20231127,192400,467801370,8350,8350,8350,8350,0
|
|
20231127,192300,467801370,8350,8350,8350,8350,0
|
|
20231127,192200,467801370,8350,8350,8350,8350,0
|
|
20231127,192100,467801370,8350,8350,8350,8350,0
|
|
20231127,192000,467801370,8350,8350,8350,8350,0
|
|
20231127,191900,467801370,8350,8350,8350,8350,0
|
|
20231127,191800,467801370,8350,8350,8350,8350,0
|
|
20231127,191700,467801370,8350,8350,8350,8350,0
|
|
20231127,191600,467801370,8350,8350,8350,8350,0
|
|
20231127,191500,467801370,8350,8350,8350,8350,0
|
|
20231127,191400,467801370,8350,8350,8350,8350,0
|
|
20231127,191300,467801370,8350,8350,8350,8350,0
|
|
20231127,191200,467801370,8350,8350,8350,8350,0
|
|
20231127,191100,467801370,8350,8350,8350,8350,0
|
|
20231127,191000,467801370,8350,8350,8350,8350,0
|
|
20231127,190900,467801370,8350,8350,8350,8350,0
|
|
20231127,190800,467801370,8350,8350,8350,8350,0
|
|
20231127,190700,467801370,8350,8350,8350,8350,0
|
|
20231127,190600,467801370,8350,8350,8350,8350,0
|
|
20231127,190500,467801370,8350,8350,8350,8350,0
|
|
20231127,190400,467801370,8350,8350,8350,8350,0
|
|
20231127,190300,467801370,8350,8350,8350,8350,0
|
|
20231127,190200,467801370,8350,8350,8350,8350,0
|
|
20231127,190100,467801370,8350,8350,8350,8350,0
|
|
20231127,190000,467801370,8350,8350,8350,8350,0
|
|
20231127,185900,467801370,8350,8350,8350,8350,0
|
|
20231127,185800,467801370,8350,8350,8350,8350,1655
|
|
20231127,185700,467801370,8350,8350,8350,8350,0
|
|
20231127,185600,467801370,8350,8350,8350,8350,0
|
|
20231127,185500,467801370,8350,8350,8350,8350,0
|
|
20231127,185400,467801370,8350,8350,8350,8350,0
|
|
20231127,185300,467801370,8350,8350,8350,8350,0
|
|
20231127,185200,467801370,8350,8350,8350,8350,0
|
|
20231127,185100,467801370,8350,8350,8350,8350,0
|
|
20231127,185000,467801370,8350,8350,8350,8350,0
|
|
20231127,184900,467801370,8350,8350,8350,8350,0
|
|
20231127,184800,467801370,8350,8350,8350,8350,0
|
|
20231127,184700,467801370,8350,8350,8350,8350,0
|
|
20231127,184600,467801370,8350,8350,8350,8350,0
|
|
20231127,184500,467801370,8350,8350,8350,8350,0
|
|
20231127,184400,467801370,8350,8350,8350,8350,0
|
|
20231127,184300,467801370,8350,8350,8350,8350,0
|
|
20231127,184200,467801370,8350,8350,8350,8350,0
|
|
20231127,184100,467801370,8350,8350,8350,8350,0
|
|
20231127,184000,467801370,8350,8350,8350,8350,0
|
|
20231127,183900,467801370,8350,8350,8350,8350,0
|
|
20231127,183800,467801370,8350,8350,8350,8350,0
|
|
20231127,183700,467801370,8350,8350,8350,8350,0
|
|
20231127,183600,467801370,8350,8350,8350,8350,0
|
|
20231127,183500,467801370,8350,8350,8350,8350,0
|
|
20231127,183400,467801370,8350,8350,8350,8350,0
|
|
20231127,183300,467801370,8350,8350,8350,8350,0
|
|
20231127,183200,467801370,8350,8350,8350,8350,0
|
|
20231127,183100,467801370,8350,8350,8350,8350,0
|
|
20231127,183000,467801370,8350,8350,8350,8350,0
|
|
20231127,182900,467801370,8350,8350,8350,8350,0
|
|
20231127,182800,467801370,8350,8350,8350,8350,1655
|
|
20231127,182700,467801370,8350,8350,8350,8350,0
|
|
20231127,182600,467801370,8350,8350,8350,8350,0
|
|
20231127,182500,467801370,8350,8350,8350,8350,0
|
|
20231127,182400,467801370,8350,8350,8350,8350,0
|
|
20231127,182300,467801370,8350,8350,8350,8350,0
|
|
20231127,182200,467801370,8350,8350,8350,8350,0
|
|
20231127,182100,467801370,8350,8350,8350,8350,0
|
|
20231127,182000,467801370,8350,8350,8350,8350,0
|
|
20231127,181900,467801370,8350,8350,8350,8350,0
|
|
20231127,181800,467801370,8350,8350,8350,8350,0
|
|
20231127,181700,467801370,8350,8350,8350,8350,0
|
|
20231127,181600,467801370,8350,8350,8350,8350,0
|
|
20231127,181500,467801370,8350,8350,8350,8350,0
|
|
20231127,181400,467801370,8350,8350,8350,8350,0
|
|
20231127,181300,467801370,8350,8350,8350,8350,0
|
|
20231127,181200,467801370,8350,8350,8350,8350,0
|
|
20231127,181100,467801370,8350,8350,8350,8350,0
|
|
20231127,181000,467801370,8350,8350,8350,8350,0
|
|
20231127,180900,467801370,8350,8350,8350,8350,0
|
|
20231127,180800,467801370,8350,8350,8350,8350,0
|
|
20231127,180700,467801370,8350,8350,8350,8350,0
|
|
20231127,180600,467801370,8350,8350,8350,8350,0
|
|
20231127,180500,467801370,8350,8350,8350,8350,0
|
|
20231127,180400,467801370,8350,8350,8350,8350,0
|
|
20231127,180300,467801370,8350,8350,8350,8350,0
|
|
20231127,180200,467801370,8350,8350,8350,8350,0
|
|
20231127,180100,467801370,8350,8350,8350,8350,0
|
|
20231127,180000,467801370,8350,8350,8350,8350,0
|
|
20231127,175900,467801370,8350,8350,8350,8350,0
|
|
20231127,175800,467801370,8350,8350,8350,8350,1655
|
|
20231127,175700,467801370,8350,8350,8350,8350,0
|
|
20231127,175600,467801370,8350,8350,8350,8350,0
|
|
20231127,175500,467801370,8350,8350,8350,8350,0
|
|
20231127,175400,467801370,8350,8350,8350,8350,0
|
|
20231127,175300,467801370,8350,8350,8350,8350,0
|
|
20231127,175200,467801370,8350,8350,8350,8350,0
|
|
20231127,175100,467801370,8350,8350,8350,8350,0
|
|
20231127,175000,467801370,8350,8350,8350,8350,0
|
|
20231127,174900,467801370,8350,8350,8350,8350,0
|
|
20231127,174800,467801370,8350,8350,8350,8350,0
|
|
20231127,174700,467801370,8350,8350,8350,8350,0
|
|
20231127,174600,467801370,8350,8350,8350,8350,0
|
|
20231127,174500,467801370,8350,8350,8350,8350,0
|
|
20231127,174400,467801370,8350,8350,8350,8350,0
|
|
20231127,174300,467801370,8350,8350,8350,8350,0
|
|
20231127,174200,467801370,8350,8350,8350,8350,0
|
|
20231127,174100,467801370,8350,8350,8350,8350,0
|
|
20231127,174000,467801370,8350,8350,8350,8350,0
|
|
20231127,173900,467801370,8350,8350,8350,8350,0
|
|
20231127,173800,467801370,8350,8350,8350,8350,0
|
|
20231127,173700,467801370,8350,8350,8350,8350,0
|
|
20231127,173600,467801370,8350,8350,8350,8350,0
|
|
20231127,173500,467801370,8350,8350,8350,8350,0
|
|
20231127,173400,467801370,8350,8350,8350,8350,0
|
|
20231127,173300,467801370,8350,8350,8350,8350,0
|
|
20231127,173200,467801370,8350,8350,8350,8350,0
|
|
20231127,173100,467801370,8350,8350,8350,8350,0
|
|
20231127,173000,467801370,8350,8350,8350,8350,0
|
|
20231127,172900,467801370,8350,8350,8350,8350,0
|
|
20231127,172800,467801370,8350,8350,8350,8350,1655
|
|
20231127,172700,467801370,8350,8350,8350,8350,0
|
|
20231127,172600,467801370,8350,8350,8350,8350,0
|
|
20231127,172500,467801370,8350,8350,8350,8350,0
|
|
20231127,172400,467801370,8350,8350,8350,8350,0
|
|
20231127,172300,467801370,8350,8350,8350,8350,0
|
|
20231127,172200,467801370,8350,8350,8350,8350,0
|
|
20231127,172100,467801370,8350,8350,8350,8350,0
|
|
20231127,172000,467801370,8350,8350,8350,8350,0
|
|
20231127,171900,467801370,8350,8350,8350,8350,0
|
|
20231127,171800,467801370,8350,8350,8350,8350,0
|
|
20231127,171700,467801370,8350,8350,8350,8350,0
|
|
20231127,171600,467801370,8350,8350,8350,8350,0
|
|
20231127,171500,467801370,8350,8350,8350,8350,0
|
|
20231127,171400,467801370,8350,8350,8350,8350,0
|
|
20231127,171300,467801370,8350,8350,8350,8350,0
|
|
20231127,171200,467801370,8350,8350,8350,8350,0
|
|
20231127,171100,467801370,8350,8350,8350,8350,0
|
|
20231127,171000,467801370,8350,8350,8350,8350,0
|
|
20231127,170900,467801370,8350,8350,8350,8350,0
|
|
20231127,170800,467801370,8350,8350,8350,8350,0
|
|
20231127,170700,467801370,8350,8350,8350,8350,0
|
|
20231127,170600,467801370,8350,8350,8350,8350,0
|
|
20231127,170500,467801370,8350,8350,8350,8350,0
|
|
20231127,170400,467801370,8350,8350,8350,8350,0
|
|
20231127,170300,467801370,8350,8350,8350,8350,0
|
|
20231127,170200,467801370,8350,8350,8350,8350,0
|
|
20231127,170100,467801370,8350,8350,8350,8350,0
|
|
20231127,170000,467801370,8350,8350,8350,8350,0
|
|
20231127,165900,467801370,8350,8350,8350,8350,0
|
|
20231127,165800,467801370,8350,8350,8350,8350,1655
|
|
20231127,165700,467801370,8350,8350,8350,8350,0
|
|
20231127,165600,467801370,8350,8350,8350,8350,0
|
|
20231127,165500,467801370,8350,8350,8350,8350,0
|
|
20231127,165400,467801370,8350,8350,8350,8350,0
|
|
20231127,165300,467801370,8350,8350,8350,8350,0
|
|
20231127,165200,467801370,8350,8350,8350,8350,0
|
|
20231127,165100,467801370,8350,8350,8350,8350,0
|
|
20231127,165000,467801370,8350,8350,8350,8350,0
|
|
20231127,164900,467801370,8350,8350,8350,8350,0
|
|
20231127,164800,467801370,8350,8350,8350,8350,0
|
|
20231127,164700,467801370,8350,8350,8350,8350,0
|
|
20231127,164600,467801370,8350,8350,8350,8350,0
|
|
20231127,164500,467801370,8350,8350,8350,8350,0
|
|
20231127,164400,467801370,8350,8350,8350,8350,0
|
|
20231127,164300,467801370,8350,8350,8350,8350,0
|
|
20231127,164200,467801370,8350,8350,8350,8350,0
|
|
20231127,164100,467801370,8350,8350,8350,8350,0
|
|
20231127,164000,467801370,8350,8350,8350,8350,0
|
|
20231127,163900,467801370,8350,8350,8350,8350,0
|
|
20231127,163800,467801370,8350,8350,8350,8350,0
|
|
20231127,163700,467801370,8350,8350,8350,8350,0
|
|
20231127,163600,467801370,8350,8350,8350,8350,0
|
|
20231127,163500,467801370,8350,8350,8350,8350,0
|
|
20231127,163400,467801370,8350,8350,8350,8350,0
|
|
20231127,163300,467801370,8350,8350,8350,8350,0
|
|
20231127,163200,467801370,8350,8350,8350,8350,0
|
|
20231127,163100,467801370,8350,8350,8350,8350,0
|
|
20231127,163000,467801370,8350,8350,8350,8350,0
|
|
20231127,162900,467801370,8350,8350,8350,8350,0
|
|
20231127,162800,467801370,8350,8350,8350,8350,1655
|
|
20231127,162700,467801370,8350,8350,8350,8350,0
|
|
20231127,162600,467801370,8350,8350,8350,8350,0
|
|
20231127,162500,467801370,8350,8350,8350,8350,0
|
|
20231127,162400,467801370,8350,8350,8350,8350,0
|
|
20231127,162300,467801370,8350,8350,8350,8350,0
|
|
20231127,162200,467801370,8350,8350,8350,8350,0
|
|
20231127,162100,467801370,8350,8350,8350,8350,0
|
|
20231127,162000,467801370,8350,8350,8350,8350,0
|
|
20231127,161900,467801370,8350,8350,8350,8350,0
|
|
20231127,161800,467801370,8350,8350,8350,8350,0
|
|
20231127,161700,467801370,8350,8350,8350,8350,0
|
|
20231127,161600,467801370,8350,8350,8350,8350,0
|
|
20231127,161500,467801370,8350,8350,8350,8350,0
|
|
20231127,161400,467801370,8350,8350,8350,8350,0
|
|
20231127,161300,467801370,8350,8350,8350,8350,0
|
|
20231127,161200,467801370,8350,8350,8350,8350,0
|
|
20231127,161100,467801370,8350,8350,8350,8350,0
|
|
20231127,161000,467801370,8350,8350,8350,8350,0
|
|
20231127,160900,467801370,8350,8350,8350,8350,0
|
|
20231127,160800,467801370,8350,8350,8350,8350,0
|
|
20231127,160700,467801370,8350,8350,8350,8350,0
|
|
20231127,160600,467801370,8350,8350,8350,8350,0
|
|
20231127,160500,467801370,8350,8350,8350,8350,0
|
|
20231127,160400,467801370,8350,8350,8350,8350,0
|
|
20231127,160300,467801370,8350,8350,8350,8350,0
|
|
20231127,160200,467801370,8350,8350,8350,8350,0
|
|
20231127,160100,467801370,8350,8350,8350,8350,0
|
|
20231127,160000,467801370,8350,8350,8350,8350,0
|
|
20231127,155900,467801370,8350,8350,8350,8350,0
|
|
20231127,155800,467801370,8350,8350,8350,8350,1655
|
|
20231127,155700,467801370,8350,8350,8350,8350,0
|
|
20231127,155600,467801370,8350,8350,8350,8350,0
|
|
20231127,155500,467801370,8350,8350,8350,8350,0
|
|
20231127,155400,467801370,8350,8350,8350,8350,0
|
|
20231127,155300,467801370,8350,8350,8350,8350,0
|
|
20231127,155200,467801370,8350,8350,8350,8350,0
|
|
20231127,155100,467801370,8350,8350,8350,8350,0
|
|
20231127,155000,467801370,8350,8350,8350,8350,0
|
|
20231127,154900,467801370,8350,8350,8350,8350,0
|
|
20231127,154800,467801370,8350,8350,8350,8350,0
|
|
20231127,154700,467801370,8350,8350,8350,8350,0
|
|
20231127,154600,467801370,8350,8350,8350,8350,0
|
|
20231127,154500,467801370,8350,8350,8350,8350,0
|
|
20231127,154400,467801370,8350,8350,8350,8350,0
|
|
20231127,154300,467801370,8350,8350,8350,8350,0
|
|
20231127,154200,467801370,8350,8350,8350,8350,0
|
|
20231127,154100,467801370,8350,8350,8350,8350,0
|
|
20231127,154000,467801370,8350,8350,8350,8350,0
|
|
20231127,153900,467801370,8350,8350,8350,8350,0
|
|
20231127,153800,467801370,8350,8350,8350,8350,0
|
|
20231127,153700,467801370,8350,8350,8350,8350,0
|
|
20231127,153600,467801370,8350,8350,8350,8350,0
|
|
20231127,153500,467801370,8350,8350,8350,8350,0
|
|
20231127,153400,467801370,8350,8350,8350,8350,0
|
|
20231127,153300,467801370,8350,8350,8350,8350,0
|
|
20231127,153200,467801370,8350,8350,8350,8350,0
|
|
20231127,153100,467801370,8350,8350,8350,8350,0
|
|
20231127,153000,467801370,8350,8350,8350,8350,1655
|
|
20231127,152900,453982120,8390,8390,8390,8390,0
|
|
20231127,152800,453982120,8390,8390,8390,8390,0
|
|
20231127,152700,453982120,8390,8390,8390,8390,0
|
|
20231127,152600,453982120,8390,8390,8390,8390,0
|
|
20231127,152500,453982120,8390,8390,8390,8390,0
|
|
20231127,152400,453982120,8390,8390,8390,8390,0
|
|
20231127,152300,453982120,8390,8390,8390,8390,0
|
|
20231127,152200,453982120,8390,8390,8390,8390,0
|
|
20231127,152100,453982120,8390,8390,8390,8390,0
|
|
20231127,152000,453982120,8390,8390,8390,8390,0
|
|
20231127,151900,453982120,8390,8390,8400,8380,73
|
|
20231127,151800,453369630,8370,8370,8370,8360,916
|
|
20231127,151700,445705190,8370,8380,8380,8370,163
|
|
20231127,151600,444339900,8380,8380,8380,8380,24
|
|
20231127,151500,444138780,8390,8380,8390,8380,454
|
|
20231127,151400,440334140,8390,8380,8390,8380,36
|
|
20231127,151300,440032240,8380,8380,8390,8380,98
|
|
20231127,151200,439210300,8380,8390,8390,8380,68
|
|
20231127,151100,438640010,8400,8400,8400,8400,0
|
|
20231127,151000,438640010,8400,8380,8400,8380,118
|
|
20231127,150900,437651150,8380,8380,8380,8380,32
|
|
20231127,150800,437382990,8380,8380,8380,8380,276
|
|
20231127,150700,435070110,8400,8390,8400,8380,1447
|
|
20231127,150600,422938030,8390,8390,8390,8390,1
|
|
20231127,150500,422929640,8400,8400,8400,8400,0
|
|
20231127,150400,422929640,8400,8400,8400,8400,0
|
|
20231127,150300,422929640,8400,8400,8400,8400,0
|
|
20231127,150200,422929640,8400,8400,8400,8400,3
|
|
20231127,150100,422904440,8400,8400,8400,8400,1
|
|
20231127,150000,422896040,8370,8410,8410,8370,3850
|
|
20231127,145900,390573610,8410,8410,8410,8410,0
|
|
20231127,145800,390573610,8410,8410,8410,8410,6
|
|
20231127,145700,390523150,8400,8400,8400,8400,11
|
|
20231127,145600,390430750,8410,8410,8410,8410,1099
|
|
20231127,145500,381188160,8410,8410,8410,8410,63
|
|
20231127,145400,380658330,8410,8410,8410,8410,63
|
|
20231127,145300,380128500,8410,8420,8420,8410,684
|
|
20231127,145200,374371550,8420,8430,8430,8420,1501
|
|
20231127,145100,361731120,8440,8440,8440,8440,1
|
|
20231127,145000,361722680,8430,8430,8430,8420,210
|
|
20231127,144900,359952400,8430,8430,8430,8430,0
|
|
20231127,144800,359952400,8430,8430,8430,8430,95
|
|
20231127,144700,359151550,8440,8440,8440,8440,0
|
|
20231127,144600,359151550,8440,8440,8440,8440,11
|
|
20231127,144500,359058710,8440,8440,8440,8440,0
|
|
20231127,144400,359058710,8440,8440,8440,8440,5
|
|
20231127,144300,359016510,8440,8440,8440,8440,0
|
|
20231127,144200,359016510,8440,8440,8440,8440,0
|
|
20231127,144100,359016510,8440,8440,8440,8440,0
|
|
20231127,144000,359016510,8440,8440,8440,8440,2
|
|
20231127,143900,358999630,8440,8440,8440,8440,0
|
|
20231127,143800,358999630,8440,8440,8440,8440,7
|
|
20231127,143700,358940550,8440,8440,8440,8440,0
|
|
20231127,143600,358940550,8440,8430,8440,8430,122
|
|
20231127,143500,357912080,8430,8430,8430,8430,0
|
|
20231127,143400,357912080,8430,8430,8430,8430,0
|
|
20231127,143300,357912080,8430,8430,8430,8430,16
|
|
20231127,143200,357777200,8430,8420,8430,8420,95
|
|
20231127,143100,356977290,8410,8420,8420,8410,24
|
|
20231127,143000,356775220,8430,8420,8430,8420,16
|
|
20231127,142900,356640490,8420,8420,8420,8420,13
|
|
20231127,142800,356531030,8420,8430,8430,8420,51
|
|
20231127,142700,356101600,8420,8420,8420,8420,0
|
|
20231127,142600,356101600,8420,8420,8420,8420,0
|
|
20231127,142500,356101600,8420,8420,8420,8420,25
|
|
20231127,142400,355891100,8430,8430,8430,8430,0
|
|
20231127,142300,355891100,8430,8430,8430,8430,0
|
|
20231127,142200,355891100,8430,8430,8430,8430,0
|
|
20231127,142100,355891100,8430,8430,8430,8430,0
|
|
20231127,142000,355891100,8430,8430,8430,8430,7
|
|
20231127,141900,355832090,8430,8430,8430,8430,50
|
|
20231127,141800,355410590,8410,8410,8410,8410,0
|
|
20231127,141700,355410590,8410,8430,8430,8410,52
|
|
20231127,141600,354973230,8410,8410,8410,8410,1
|
|
20231127,141500,354964820,8410,8410,8410,8410,100
|
|
20231127,141400,354123820,8430,8410,8430,8410,31
|
|
20231127,141300,353863090,8410,8410,8410,8410,0
|
|
20231127,141200,353863090,8410,8410,8410,8410,0
|
|
20231127,141100,353863090,8410,8410,8410,8410,48
|
|
20231127,141000,353459410,8420,8420,8420,8420,8
|
|
20231127,140900,353392050,8420,8420,8420,8420,5
|
|
20231127,140800,353349950,8420,8420,8420,8420,425
|
|
20231127,140700,349771450,8420,8420,8420,8420,0
|
|
20231127,140600,349771450,8420,8420,8420,8420,0
|
|
20231127,140500,349771450,8420,8420,8420,8420,271
|
|
20231127,140400,347489630,8430,8430,8430,8430,100
|
|
20231127,140300,346646630,8420,8420,8420,8420,0
|
|
20231127,140200,346646630,8420,8420,8420,8420,0
|
|
20231127,140100,346646630,8420,8420,8420,8420,0
|
|
20231127,140000,346646630,8420,8420,8420,8420,2
|
|
20231127,135900,346629790,8420,8420,8420,8420,5
|
|
20231127,135800,346587690,8420,8420,8420,8420,0
|
|
20231127,135700,346587690,8420,8420,8420,8420,0
|
|
20231127,135600,346587690,8420,8420,8420,8420,0
|
|
20231127,135500,346587690,8420,8420,8420,8420,5
|
|
20231127,135400,346545590,8420,8420,8420,8420,82
|
|
20231127,135300,345855150,8420,8420,8420,8420,0
|
|
20231127,135200,345855150,8420,8420,8420,8420,0
|
|
20231127,135100,345855150,8420,8420,8420,8420,0
|
|
20231127,135000,345855150,8420,8420,8420,8420,0
|
|
20231127,134900,345855150,8420,8420,8420,8420,47
|
|
20231127,134800,345459410,8420,8420,8420,8420,0
|
|
20231127,134700,345459410,8420,8420,8420,8420,0
|
|
20231127,134600,345459410,8420,8420,8420,8420,101
|
|
20231127,134500,344608990,8420,8420,8420,8420,0
|
|
20231127,134400,344608990,8420,8420,8420,8420,4
|
|
20231127,134300,344575310,8420,8430,8430,8420,1605
|
|
20231127,134200,331060070,8440,8440,8440,8440,0
|
|
20231127,134100,331060070,8440,8440,8440,8440,0
|
|
20231127,134000,331060070,8440,8440,8440,8440,13
|
|
20231127,133900,330950350,8440,8440,8440,8440,0
|
|
20231127,133800,330950350,8440,8440,8440,8440,0
|
|
20231127,133700,330950350,8440,8440,8440,8440,8
|
|
20231127,133600,330882830,8440,8440,8440,8440,14
|
|
20231127,133500,330764670,8440,8430,8440,8430,362
|
|
20231127,133400,327709620,8430,8430,8430,8430,8
|
|
20231127,133300,327642180,8430,8440,8440,8430,64
|
|
20231127,133200,327102630,8440,8440,8440,8440,6
|
|
20231127,133100,327051990,8430,8430,8430,8430,247
|
|
20231127,133000,324969780,8430,8440,8440,8430,533
|
|
20231127,132900,320476480,8430,8430,8430,8430,0
|
|
20231127,132800,320476480,8430,8430,8430,8430,97
|
|
20231127,132700,319658770,8430,8430,8430,8430,38
|
|
20231127,132600,319338430,8440,8440,8440,8430,339
|
|
20231127,132500,316477740,8440,8440,8440,8440,7
|
|
20231127,132400,316418660,8440,8450,8450,8440,9
|
|
20231127,132300,316342690,8440,8440,8440,8440,178
|
|
20231127,132200,314840370,8440,8440,8440,8440,40
|
|
20231127,132100,314502770,8440,8440,8440,8440,4
|
|
20231127,132000,314469010,8440,8450,8450,8440,121
|
|
20231127,131900,313446590,8440,8440,8440,8440,3
|
|
20231127,131800,313421270,8440,8440,8440,8440,103
|
|
20231127,131700,312551950,8440,8440,8440,8440,0
|
|
20231127,131600,312551950,8440,8440,8440,8440,0
|
|
20231127,131500,312551950,8440,8440,8440,8440,0
|
|
20231127,131400,312551950,8440,8440,8440,8440,0
|
|
20231127,131300,312551950,8440,8440,8440,8440,0
|
|
20231127,131200,312551950,8440,8440,8440,8440,0
|
|
20231127,131100,312551950,8440,8440,8440,8440,0
|
|
20231127,131000,312551950,8440,8440,8440,8440,10
|
|
20231127,130900,312467550,8440,8440,8440,8440,0
|
|
20231127,130800,312467550,8440,8440,8440,8440,0
|
|
20231127,130700,312467550,8440,8440,8440,8440,0
|
|
20231127,130600,312467550,8440,8440,8440,8440,0
|
|
20231127,130500,312467550,8440,8440,8440,8440,0
|
|
20231127,130400,312467550,8440,8440,8440,8440,66
|
|
20231127,130300,311910510,8450,8450,8450,8450,1
|
|
20231127,130200,311902060,8450,8450,8450,8450,0
|
|
20231127,130100,311902060,8450,8460,8460,8450,240
|
|
20231127,130000,309874040,8460,8460,8460,8460,0
|
|
20231127,125900,309874040,8460,8460,8460,8460,0
|
|
20231127,125800,309874040,8460,8460,8460,8460,1
|
|
20231127,125700,309865580,8450,8450,8450,8450,0
|
|
20231127,125600,309865580,8450,8450,8450,8450,0
|
|
20231127,125500,309865580,8450,8450,8450,8450,20
|
|
20231127,125400,309696580,8450,8450,8450,8450,3
|
|
20231127,125300,309671230,8450,8450,8450,8450,52
|
|
20231127,125200,309231830,8450,8450,8450,8450,50
|
|
20231127,125100,308809330,8450,8450,8450,8450,0
|
|
20231127,125000,308809330,8450,8450,8450,8450,1
|
|
20231127,124900,308800880,8450,8450,8450,8450,0
|
|
20231127,124800,308800880,8450,8450,8450,8450,0
|
|
20231127,124700,308800880,8450,8470,8470,8450,29
|
|
20231127,124600,308555450,8470,8470,8470,8470,0
|
|
20231127,124500,308555450,8470,8470,8470,8470,0
|
|
20231127,124400,308555450,8470,8470,8470,8470,1
|
|
20231127,124300,308546980,8460,8450,8460,8450,4
|
|
20231127,124200,308513170,8450,8450,8450,8450,12
|
|
20231127,124100,308411770,8450,8450,8450,8450,73
|
|
20231127,124000,307794920,8490,8470,8500,8470,231
|
|
20231127,123900,305832200,8450,8450,8450,8450,0
|
|
20231127,123800,305832200,8450,8450,8450,8450,0
|
|
20231127,123700,305832200,8450,8450,8450,8450,0
|
|
20231127,123600,305832200,8450,8450,8450,8450,0
|
|
20231127,123500,305832200,8450,8450,8450,8450,0
|
|
20231127,123400,305832200,8450,8450,8450,8450,419
|
|
20231127,123300,302291650,8450,8450,8450,8450,130
|
|
20231127,123200,301193150,8460,8460,8460,8460,0
|
|
20231127,123100,301193150,8460,8450,8460,8450,48
|
|
20231127,123000,300787520,8470,8470,8470,8470,0
|
|
20231127,122900,300787520,8470,8470,8470,8470,0
|
|
20231127,122800,300787520,8470,8470,8470,8470,0
|
|
20231127,122700,300787520,8470,8470,8470,8470,1
|
|
20231127,122600,300779050,8460,8460,8460,8460,5
|
|
20231127,122500,300736750,8480,8480,8480,8480,0
|
|
20231127,122400,300736750,8480,8480,8480,8480,500
|
|
20231127,122300,296496750,8480,8460,8480,8460,470
|
|
20231127,122200,292520530,8470,8470,8470,8470,0
|
|
20231127,122100,292520530,8470,8470,8470,8470,0
|
|
20231127,122000,292520530,8470,8470,8470,8470,120
|
|
20231127,121900,291504130,8490,8490,8490,8490,0
|
|
20231127,121800,291504130,8490,8490,8490,8490,0
|
|
20231127,121700,291504130,8490,8490,8490,8490,0
|
|
20231127,121600,291504130,8490,8490,8490,8490,0
|
|
20231127,121500,291504130,8490,8490,8490,8490,0
|
|
20231127,121400,291504130,8490,8490,8490,8490,0
|
|
20231127,121300,291504130,8490,8490,8490,8490,0
|
|
20231127,121200,291504130,8490,8490,8490,8490,0
|
|
20231127,121100,291504130,8490,8480,8490,8480,66
|
|
20231127,121000,290943810,8490,8480,8490,8480,50
|
|
20231127,120900,290519520,8490,8460,8490,8460,36
|
|
20231127,120800,290214920,8460,8460,8460,8460,554
|
|
20231127,120700,285528080,8460,8470,8470,8460,391
|
|
20231127,120600,282218450,8490,8490,8490,8490,0
|
|
20231127,120500,282218450,8490,8490,8490,8490,0
|
|
20231127,120400,282218450,8490,8480,8490,8470,154
|
|
20231127,120300,280913050,8480,8480,8480,8480,0
|
|
20231127,120200,280913050,8480,8480,8490,8480,1789
|
|
20231127,120100,265742240,8490,8490,8490,8490,0
|
|
20231127,120000,265742240,8490,8490,8490,8490,0
|
|
20231127,115900,265742240,8490,8490,8490,8480,15
|
|
20231127,115800,265615020,8500,8490,8500,8490,4
|
|
20231127,115700,265581050,8510,8510,8520,8490,348
|
|
20231127,115600,262626320,8500,8500,8500,8500,89
|
|
20231127,115500,261869820,8510,8510,8510,8510,7
|
|
20231127,115400,261810250,8510,8510,8510,8510,17
|
|
20231127,115300,261665580,8530,8530,8530,8530,0
|
|
20231127,115200,261665580,8530,8530,8530,8530,0
|
|
20231127,115100,261665580,8530,8510,8530,8510,4
|
|
20231127,115000,261631520,8530,8530,8530,8530,0
|
|
20231127,114900,261631520,8530,8530,8530,8530,101
|
|
20231127,114800,260769990,8510,8510,8510,8510,11
|
|
20231127,114700,260676380,8540,8540,8540,8540,0
|
|
20231127,114600,260676380,8540,8540,8540,8540,0
|
|
20231127,114500,260676380,8540,8540,8540,8540,0
|
|
20231127,114400,260676380,8540,8540,8540,8540,1
|
|
20231127,114300,260667840,8520,8520,8520,8520,1
|
|
20231127,114200,260659320,8520,8520,8520,8520,3
|
|
20231127,114100,260633760,8540,8520,8540,8520,4
|
|
20231127,114000,260599660,8520,8520,8520,8520,0
|
|
20231127,113900,260599660,8520,8520,8520,8520,5
|
|
20231127,113800,260557060,8540,8530,8540,8530,20
|
|
20231127,113700,260386450,8530,8530,8530,8530,0
|
|
20231127,113600,260386450,8530,8530,8530,8530,0
|
|
20231127,113500,260386450,8530,8530,8530,8530,0
|
|
20231127,113400,260386450,8530,8510,8530,8510,20
|
|
20231127,113300,260216230,8530,8530,8530,8530,0
|
|
20231127,113200,260216230,8530,8530,8530,8530,18
|
|
20231127,113100,260062690,8540,8540,8540,8540,0
|
|
20231127,113000,260062690,8540,8540,8540,8540,1
|
|
20231127,112900,260054150,8510,8510,8540,8510,8
|
|
20231127,112800,259986000,8530,8530,8530,8530,0
|
|
20231127,112700,259986000,8530,8530,8530,8520,70
|
|
20231127,112600,259389400,8530,8530,8530,8530,64
|
|
20231127,112500,258843480,8530,8530,8530,8530,22
|
|
20231127,112400,258655820,8550,8540,8550,8540,200
|
|
20231127,112300,256946820,8550,8540,8550,8540,500
|
|
20231127,112200,252672100,8540,8520,8540,8520,152
|
|
20231127,112100,251375660,8500,8500,8500,8500,4
|
|
20231127,112000,251341660,8530,8520,8530,8520,1000
|
|
20231127,111900,242811710,8530,8480,8530,8480,192
|
|
20231127,111800,241178230,8500,8490,8500,8490,65
|
|
20231127,111700,240626280,8510,8510,8510,8510,0
|
|
20231127,111600,240626280,8510,8510,8510,8510,369
|
|
20231127,111500,237486090,8510,8470,8510,8470,3
|
|
20231127,111400,237460630,8470,8470,8470,8470,146
|
|
20231127,111300,236224010,8490,8490,8490,8480,80
|
|
20231127,111200,235545090,8490,8480,8490,8470,635
|
|
20231127,111100,230165080,8480,8490,8490,8480,101
|
|
20231127,111000,229308590,8490,8500,8500,8490,180
|
|
20231127,110900,227779890,8520,8500,8520,8500,2
|
|
20231127,110800,227762870,8520,8500,8520,8500,10
|
|
20231127,110700,227677840,8500,8490,8500,8490,41
|
|
20231127,110600,227329720,8500,8500,8500,8500,0
|
|
20231127,110500,227329720,8500,8500,8500,8500,0
|
|
20231127,110400,227329720,8500,8480,8500,8480,7
|
|
20231127,110300,227270340,8480,8480,8480,8480,71
|
|
20231127,110200,226668260,8510,8500,8510,8500,100
|
|
20231127,110100,225817400,8510,8510,8510,8490,388
|
|
20231127,110000,222515960,8510,8480,8510,8480,3
|
|
20231127,105900,222490480,8480,8480,8480,8480,1
|
|
20231127,105800,222482000,8500,8500,8500,8500,48
|
|
20231127,105700,222074000,8510,8510,8510,8510,0
|
|
20231127,105600,222074000,8510,8510,8510,8510,0
|
|
20231127,105500,222074000,8510,8510,8510,8510,0
|
|
20231127,105400,222074000,8510,8490,8510,8490,88
|
|
20231127,105300,221325340,8490,8490,8490,8490,4
|
|
20231127,105200,221291380,8490,8470,8490,8470,13
|
|
20231127,105100,221181160,8480,8510,8510,8480,6
|
|
20231127,105000,221130210,8480,8470,8480,8470,169
|
|
20231127,104900,219697250,8470,8480,8480,8470,285
|
|
20231127,104800,217280550,8480,8490,8510,8480,175
|
|
20231127,104700,215796510,8480,8490,8490,8480,549
|
|
20231127,104600,211140930,8490,8490,8490,8490,2
|
|
20231127,104500,211123950,8490,8490,8490,8490,22
|
|
20231127,104400,210937170,8510,8510,8510,8510,0
|
|
20231127,104300,210937170,8510,8510,8510,8510,1
|
|
20231127,104200,210928660,8490,8490,8490,8490,99
|
|
20231127,104100,210088150,8510,8510,8510,8510,0
|
|
20231127,104000,210088150,8510,8490,8510,8490,14
|
|
20231127,103900,209969270,8480,8480,8480,8480,65
|
|
20231127,103800,209418070,8470,8460,8470,8460,16
|
|
20231127,103700,209282580,8470,8470,8470,8470,100
|
|
20231127,103600,208435580,8470,8470,8470,8470,0
|
|
20231127,103500,208435580,8470,8470,8470,8470,0
|
|
20231127,103400,208435580,8470,8470,8470,8470,0
|
|
20231127,103300,208435580,8470,8470,8470,8470,0
|
|
20231127,103200,208435580,8470,8470,8470,8470,50
|
|
20231127,103100,208012080,8470,8470,8470,8470,99
|
|
20231127,103000,207173550,8470,8470,8470,8470,0
|
|
20231127,102900,207173550,8470,8470,8470,8470,0
|
|
20231127,102800,207173550,8470,8450,8470,8450,56
|
|
20231127,102700,206700320,8460,8460,8460,8460,206
|
|
20231127,102600,204957560,8470,8470,8470,8470,1
|
|
20231127,102500,204949090,8470,8460,8470,8460,42
|
|
20231127,102400,204593520,8470,8470,8470,8470,1
|
|
20231127,102300,204585050,8470,8470,8470,8470,0
|
|
20231127,102200,204585050,8470,8470,8470,8470,1
|
|
20231127,102100,204576580,8460,8460,8460,8460,82
|
|
20231127,102000,203882860,8460,8460,8460,8460,0
|
|
20231127,101900,203882860,8460,8460,8460,8460,0
|
|
20231127,101800,203882860,8460,8460,8460,8460,2
|
|
20231127,101700,203865940,8450,8450,8450,8440,379
|
|
20231127,101600,200666090,8450,8450,8450,8450,0
|
|
20231127,101500,200666090,8450,8460,8460,8450,527
|
|
20231127,101400,196212360,8460,8460,8460,8460,15
|
|
20231127,101300,196085460,8460,8470,8470,8460,1076
|
|
20231127,101200,186977020,8490,8490,8490,8490,0
|
|
20231127,101100,186977020,8490,8490,8490,8490,4
|
|
20231127,101000,186943060,8490,8490,8490,8490,0
|
|
20231127,100900,186943060,8490,8480,8490,8470,52
|
|
20231127,100800,186502100,8480,8480,8480,8480,281
|
|
20231127,100700,184119220,8490,8490,8490,8490,48
|
|
20231127,100600,183711700,8490,8490,8490,8490,0
|
|
20231127,100500,183711700,8490,8490,8490,8490,0
|
|
20231127,100400,183711700,8490,8490,8490,8490,1
|
|
20231127,100300,183703210,8490,8490,8490,8480,166
|
|
20231127,100200,182294370,8490,8490,8490,8490,7
|
|
20231127,100100,182234940,8490,8490,8490,8490,1
|
|
20231127,100000,182226450,8510,8480,8510,8480,2
|
|
20231127,095900,182209460,8480,8480,8480,8480,326
|
|
20231127,095800,179444980,8510,8480,8510,8480,21
|
|
20231127,095700,179266870,8480,8480,8480,8480,308
|
|
20231127,095600,176655030,8480,8490,8490,8480,278
|
|
20231127,095500,174297370,8530,8530,8530,8530,0
|
|
20231127,095400,174297370,8530,8530,8530,8530,0
|
|
20231127,095300,174297370,8530,8530,8530,8530,1
|
|
20231127,095200,174288840,8490,8510,8510,8490,115
|
|
20231127,095100,173311850,8530,8530,8530,8530,2
|
|
20231127,095000,173294790,8510,8540,8540,8510,228
|
|
20231127,094900,171354480,8510,8530,8530,8510,5
|
|
20231127,094800,171311910,8540,8530,8540,8530,21
|
|
20231127,094700,171132770,8530,8530,8530,8530,116
|
|
20231127,094600,170143290,8550,8540,8550,8540,80
|
|
20231127,094500,169459370,8550,8520,8550,8520,562
|
|
20231127,094400,164655550,8530,8520,8530,8520,210
|
|
20231127,094300,162866290,8540,8520,8540,8520,66
|
|
20231127,094200,162302690,8500,8520,8520,8500,335
|
|
20231127,094100,159452220,8550,8540,8550,8540,530
|
|
20231127,094000,154922420,8540,8550,8550,8530,639
|
|
20231127,093900,149465710,8550,8530,8550,8530,650
|
|
20231127,093800,143912050,8530,8530,8530,8530,19
|
|
20231127,093700,143749980,8530,8520,8530,8520,175
|
|
20231127,093600,142257490,8510,8510,8510,8510,31
|
|
20231127,093500,141993680,8510,8510,8510,8510,369
|
|
20231127,093400,138853490,8510,8510,8510,8480,130
|
|
20231127,093300,137749920,8520,8520,8520,8520,200
|
|
20231127,093200,136045920,8520,8520,8520,8520,3
|
|
20231127,093100,136020360,8530,8530,8530,8530,0
|
|
20231127,093000,136020360,8530,8470,8530,8470,453
|
|
20231127,092900,132162340,8470,8470,8520,8470,5
|
|
20231127,092800,132119940,8480,8470,8520,8470,81
|
|
20231127,092700,131433730,8470,8470,8470,8470,12
|
|
20231127,092600,131332090,8460,8460,8460,8460,109
|
|
20231127,092500,130409950,8460,8460,8460,8460,10
|
|
20231127,092400,130325350,8460,8460,8460,8460,68
|
|
20231127,092300,129750070,8460,8450,8460,8450,80
|
|
20231127,092200,129074060,8440,8440,8440,8440,0
|
|
20231127,092100,129074060,8440,8440,8440,8440,141
|
|
20231127,092000,127884020,8440,8440,8440,8440,181
|
|
20231127,091900,126356380,8430,8430,8430,8420,682
|
|
20231127,091800,120609480,8420,8420,8420,8420,70
|
|
20231127,091700,120020080,8430,8470,8490,8430,2976
|
|
20231127,091600,94859990,8480,8520,8520,8480,1255
|
|
20231127,091500,84216160,8490,8500,8500,8490,442
|
|
20231127,091400,80460580,8510,8530,8530,8510,1158
|
|
20231127,091300,70595630,8550,8530,8550,8530,758
|
|
20231127,091200,64116870,8550,8550,8550,8550,0
|
|
20231127,091100,64116870,8550,8530,8550,8530,325
|
|
20231127,091000,61341620,8520,8540,8550,8520,618
|
|
20231127,090900,56066840,8560,8540,8570,8540,629
|
|
20231127,090800,50687970,8550,8500,8550,8500,409
|
|
20231127,090700,47198430,8500,8500,8500,8480,1032
|
|
20231127,090600,38427050,8500,8500,8500,8500,276
|
|
20231127,090500,36081050,8500,8490,8500,8490,182
|
|
20231127,090400,34535400,8480,8480,8480,8480,501
|
|
20231127,090300,30286920,8480,8480,8480,8470,926
|
|
20231127,090200,22439760,8480,8490,8490,8480,141
|
|
20231127,090100,21243780,8490,8480,8490,8470,1288
|
|
20231127,090000,10325000,8490,8500,8500,8490,1215
|