698 lines
32 KiB
CSV
698 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,203500,82463670,3520,3520,3520,3520,288
|
|
20231128,203400,82463670,3520,3520,3520,3520,0
|
|
20231128,203300,82463670,3520,3520,3520,3520,0
|
|
20231128,203200,82463670,3520,3520,3520,3520,0
|
|
20231128,203100,82463670,3520,3520,3520,3520,0
|
|
20231128,203000,82463670,3520,3520,3520,3520,0
|
|
20231128,202900,82463670,3520,3520,3520,3520,0
|
|
20231128,202800,82463670,3520,3520,3520,3520,0
|
|
20231128,202700,82463670,3520,3520,3520,3520,0
|
|
20231128,202600,82463670,3520,3520,3520,3520,0
|
|
20231128,202500,82463670,3520,3520,3520,3520,0
|
|
20231128,202400,82463670,3520,3520,3520,3520,0
|
|
20231128,202300,82463670,3520,3520,3520,3520,0
|
|
20231128,202200,82463670,3520,3520,3520,3520,0
|
|
20231128,202100,82463670,3520,3520,3520,3520,0
|
|
20231128,202000,82463670,3520,3520,3520,3520,0
|
|
20231128,201900,82463670,3520,3520,3520,3520,0
|
|
20231128,201800,82463670,3520,3520,3520,3520,0
|
|
20231128,201700,82463670,3520,3520,3520,3520,0
|
|
20231128,201600,82463670,3520,3520,3520,3520,0
|
|
20231128,201500,82463670,3520,3520,3520,3520,0
|
|
20231128,201400,82463670,3520,3520,3520,3520,0
|
|
20231128,201300,82463670,3520,3520,3520,3520,0
|
|
20231128,201200,82463670,3520,3520,3520,3520,0
|
|
20231128,201100,82463670,3520,3520,3520,3520,0
|
|
20231128,201000,82463670,3520,3520,3520,3520,0
|
|
20231128,200900,82463670,3520,3520,3520,3520,0
|
|
20231128,200800,82463670,3520,3520,3520,3520,0
|
|
20231128,200700,82463670,3520,3520,3520,3520,0
|
|
20231128,200600,82463670,3520,3520,3520,3520,0
|
|
20231128,200500,82463670,3520,3520,3520,3520,288
|
|
20231128,200400,82463670,3520,3520,3520,3520,0
|
|
20231128,200300,82463670,3520,3520,3520,3520,0
|
|
20231128,200200,82463670,3520,3520,3520,3520,0
|
|
20231128,200100,82463670,3520,3520,3520,3520,0
|
|
20231128,200000,82463670,3520,3520,3520,3520,0
|
|
20231128,195900,82463670,3520,3520,3520,3520,0
|
|
20231128,195800,82463670,3520,3520,3520,3520,0
|
|
20231128,195700,82463670,3520,3520,3520,3520,0
|
|
20231128,195600,82463670,3520,3520,3520,3520,0
|
|
20231128,195500,82463670,3520,3520,3520,3520,0
|
|
20231128,195400,82463670,3520,3520,3520,3520,0
|
|
20231128,195300,82463670,3520,3520,3520,3520,0
|
|
20231128,195200,82463670,3520,3520,3520,3520,0
|
|
20231128,195100,82463670,3520,3520,3520,3520,0
|
|
20231128,195000,82463670,3520,3520,3520,3520,0
|
|
20231128,194900,82463670,3520,3520,3520,3520,0
|
|
20231128,194800,82463670,3520,3520,3520,3520,0
|
|
20231128,194700,82463670,3520,3520,3520,3520,0
|
|
20231128,194600,82463670,3520,3520,3520,3520,0
|
|
20231128,194500,82463670,3520,3520,3520,3520,0
|
|
20231128,194400,82463670,3520,3520,3520,3520,0
|
|
20231128,194300,82463670,3520,3520,3520,3520,0
|
|
20231128,194200,82463670,3520,3520,3520,3520,0
|
|
20231128,194100,82463670,3520,3520,3520,3520,0
|
|
20231128,194000,82463670,3520,3520,3520,3520,0
|
|
20231128,193900,82463670,3520,3520,3520,3520,0
|
|
20231128,193800,82463670,3520,3520,3520,3520,0
|
|
20231128,193700,82463670,3520,3520,3520,3520,0
|
|
20231128,193600,82463670,3520,3520,3520,3520,0
|
|
20231128,193500,82463670,3520,3520,3520,3520,288
|
|
20231128,193400,82463670,3520,3520,3520,3520,0
|
|
20231128,193300,82463670,3520,3520,3520,3520,0
|
|
20231128,193200,82463670,3520,3520,3520,3520,0
|
|
20231128,193100,82463670,3520,3520,3520,3520,0
|
|
20231128,193000,82463670,3520,3520,3520,3520,0
|
|
20231128,192900,82463670,3520,3520,3520,3520,0
|
|
20231128,192800,82463670,3520,3520,3520,3520,0
|
|
20231128,192700,82463670,3520,3520,3520,3520,0
|
|
20231128,192600,82463670,3520,3520,3520,3520,0
|
|
20231128,192500,82463670,3520,3520,3520,3520,0
|
|
20231128,192400,82463670,3520,3520,3520,3520,0
|
|
20231128,192300,82463670,3520,3520,3520,3520,0
|
|
20231128,192200,82463670,3520,3520,3520,3520,0
|
|
20231128,192100,82463670,3520,3520,3520,3520,0
|
|
20231128,192000,82463670,3520,3520,3520,3520,0
|
|
20231128,191900,82463670,3520,3520,3520,3520,0
|
|
20231128,191800,82463670,3520,3520,3520,3520,0
|
|
20231128,191700,82463670,3520,3520,3520,3520,0
|
|
20231128,191600,82463670,3520,3520,3520,3520,0
|
|
20231128,191500,82463670,3520,3520,3520,3520,0
|
|
20231128,191400,82463670,3520,3520,3520,3520,0
|
|
20231128,191300,82463670,3520,3520,3520,3520,0
|
|
20231128,191200,82463670,3520,3520,3520,3520,0
|
|
20231128,191100,82463670,3520,3520,3520,3520,0
|
|
20231128,191000,82463670,3520,3520,3520,3520,0
|
|
20231128,190900,82463670,3520,3520,3520,3520,0
|
|
20231128,190800,82463670,3520,3520,3520,3520,0
|
|
20231128,190700,82463670,3520,3520,3520,3520,0
|
|
20231128,190600,82463670,3520,3520,3520,3520,0
|
|
20231128,190500,82463670,3520,3520,3520,3520,288
|
|
20231128,190400,82463670,3520,3520,3520,3520,0
|
|
20231128,190300,82463670,3520,3520,3520,3520,0
|
|
20231128,190200,82463670,3520,3520,3520,3520,0
|
|
20231128,190100,82463670,3520,3520,3520,3520,0
|
|
20231128,190000,82463670,3520,3520,3520,3520,0
|
|
20231128,185900,82463670,3520,3520,3520,3520,0
|
|
20231128,185800,82463670,3520,3520,3520,3520,0
|
|
20231128,185700,82463670,3520,3520,3520,3520,0
|
|
20231128,185600,82463670,3520,3520,3520,3520,0
|
|
20231128,185500,82463670,3520,3520,3520,3520,0
|
|
20231128,185400,82463670,3520,3520,3520,3520,0
|
|
20231128,185300,82463670,3520,3520,3520,3520,0
|
|
20231128,185200,82463670,3520,3520,3520,3520,0
|
|
20231128,185100,82463670,3520,3520,3520,3520,0
|
|
20231128,185000,82463670,3520,3520,3520,3520,0
|
|
20231128,184900,82463670,3520,3520,3520,3520,0
|
|
20231128,184800,82463670,3520,3520,3520,3520,0
|
|
20231128,184700,82463670,3520,3520,3520,3520,0
|
|
20231128,184600,82463670,3520,3520,3520,3520,0
|
|
20231128,184500,82463670,3520,3520,3520,3520,0
|
|
20231128,184400,82463670,3520,3520,3520,3520,0
|
|
20231128,184300,82463670,3520,3520,3520,3520,0
|
|
20231128,184200,82463670,3520,3520,3520,3520,0
|
|
20231128,184100,82463670,3520,3520,3520,3520,0
|
|
20231128,184000,82463670,3520,3520,3520,3520,0
|
|
20231128,183900,82463670,3520,3520,3520,3520,0
|
|
20231128,183800,82463670,3520,3520,3520,3520,0
|
|
20231128,183700,82463670,3520,3520,3520,3520,0
|
|
20231128,183600,82463670,3520,3520,3520,3520,0
|
|
20231128,183500,82463670,3520,3520,3520,3520,288
|
|
20231128,183400,82463670,3520,3520,3520,3520,0
|
|
20231128,183300,82463670,3520,3520,3520,3520,0
|
|
20231128,183200,82463670,3520,3520,3520,3520,0
|
|
20231128,183100,82463670,3520,3520,3520,3520,0
|
|
20231128,183000,82463670,3520,3520,3520,3520,0
|
|
20231128,182900,82463670,3520,3520,3520,3520,0
|
|
20231128,182800,82463670,3520,3520,3520,3520,0
|
|
20231128,182700,82463670,3520,3520,3520,3520,0
|
|
20231128,182600,82463670,3520,3520,3520,3520,0
|
|
20231128,182500,82463670,3520,3520,3520,3520,0
|
|
20231128,182400,82463670,3520,3520,3520,3520,0
|
|
20231128,182300,82463670,3520,3520,3520,3520,0
|
|
20231128,182200,82463670,3520,3520,3520,3520,0
|
|
20231128,182100,82463670,3520,3520,3520,3520,0
|
|
20231128,182000,82463670,3520,3520,3520,3520,0
|
|
20231128,181900,82463670,3520,3520,3520,3520,0
|
|
20231128,181800,82463670,3520,3520,3520,3520,0
|
|
20231128,181700,82463670,3520,3520,3520,3520,0
|
|
20231128,181600,82463670,3520,3520,3520,3520,0
|
|
20231128,181500,82463670,3520,3520,3520,3520,0
|
|
20231128,181400,82463670,3520,3520,3520,3520,0
|
|
20231128,181300,82463670,3520,3520,3520,3520,0
|
|
20231128,181200,82463670,3520,3520,3520,3520,0
|
|
20231128,181100,82463670,3520,3520,3520,3520,0
|
|
20231128,181000,82463670,3520,3520,3520,3520,0
|
|
20231128,180900,82463670,3520,3520,3520,3520,0
|
|
20231128,180800,82463670,3520,3520,3520,3520,0
|
|
20231128,180700,82463670,3520,3520,3520,3520,0
|
|
20231128,180600,82463670,3520,3520,3520,3520,0
|
|
20231128,180500,82463670,3520,3520,3520,3520,288
|
|
20231128,180400,82463670,3520,3520,3520,3520,0
|
|
20231128,180300,82463670,3520,3520,3520,3520,0
|
|
20231128,180200,82463670,3520,3520,3520,3520,0
|
|
20231128,180100,82463670,3520,3520,3520,3520,0
|
|
20231128,180000,82463670,3520,3520,3520,3520,0
|
|
20231128,175900,82463670,3520,3520,3520,3520,0
|
|
20231128,175800,82463670,3520,3520,3520,3520,0
|
|
20231128,175700,82463670,3520,3520,3520,3520,0
|
|
20231128,175600,82463670,3520,3520,3520,3520,0
|
|
20231128,175500,82463670,3520,3520,3520,3520,0
|
|
20231128,175400,82463670,3520,3520,3520,3520,0
|
|
20231128,175300,82463670,3520,3520,3520,3520,0
|
|
20231128,175200,82463670,3520,3520,3520,3520,0
|
|
20231128,175100,82463670,3520,3520,3520,3520,0
|
|
20231128,175000,82463670,3520,3520,3520,3520,0
|
|
20231128,174900,82463670,3520,3520,3520,3520,0
|
|
20231128,174800,82463670,3520,3520,3520,3520,0
|
|
20231128,174700,82463670,3520,3520,3520,3520,0
|
|
20231128,174600,82463670,3520,3520,3520,3520,0
|
|
20231128,174500,82463670,3520,3520,3520,3520,0
|
|
20231128,174400,82463670,3520,3520,3520,3520,0
|
|
20231128,174300,82463670,3520,3520,3520,3520,0
|
|
20231128,174200,82463670,3520,3520,3520,3520,0
|
|
20231128,174100,82463670,3520,3520,3520,3520,0
|
|
20231128,174000,82463670,3520,3520,3520,3520,0
|
|
20231128,173900,82463670,3520,3520,3520,3520,0
|
|
20231128,173800,82463670,3520,3520,3520,3520,0
|
|
20231128,173700,82463670,3520,3520,3520,3520,0
|
|
20231128,173600,82463670,3520,3520,3520,3520,0
|
|
20231128,173500,82463670,3520,3520,3520,3520,288
|
|
20231128,173400,82463670,3520,3520,3520,3520,0
|
|
20231128,173300,82463670,3520,3520,3520,3520,0
|
|
20231128,173200,82463670,3520,3520,3520,3520,0
|
|
20231128,173100,82463670,3520,3520,3520,3520,0
|
|
20231128,173000,82463670,3520,3520,3520,3520,0
|
|
20231128,172900,82463670,3520,3520,3520,3520,0
|
|
20231128,172800,82463670,3520,3520,3520,3520,0
|
|
20231128,172700,82463670,3520,3520,3520,3520,0
|
|
20231128,172600,82463670,3520,3520,3520,3520,0
|
|
20231128,172500,82463670,3520,3520,3520,3520,0
|
|
20231128,172400,82463670,3520,3520,3520,3520,0
|
|
20231128,172300,82463670,3520,3520,3520,3520,0
|
|
20231128,172200,82463670,3520,3520,3520,3520,0
|
|
20231128,172100,82463670,3520,3520,3520,3520,0
|
|
20231128,172000,82463670,3520,3520,3520,3520,0
|
|
20231128,171900,82463670,3520,3520,3520,3520,0
|
|
20231128,171800,82463670,3520,3520,3520,3520,0
|
|
20231128,171700,82463670,3520,3520,3520,3520,0
|
|
20231128,171600,82463670,3520,3520,3520,3520,0
|
|
20231128,171500,82463670,3520,3520,3520,3520,0
|
|
20231128,171400,82463670,3520,3520,3520,3520,0
|
|
20231128,171300,82463670,3520,3520,3520,3520,0
|
|
20231128,171200,82463670,3520,3520,3520,3520,0
|
|
20231128,171100,82463670,3520,3520,3520,3520,0
|
|
20231128,171000,82463670,3520,3520,3520,3520,0
|
|
20231128,170900,82463670,3520,3520,3520,3520,0
|
|
20231128,170800,82463670,3520,3520,3520,3520,0
|
|
20231128,170700,82463670,3520,3520,3520,3520,0
|
|
20231128,170600,82463670,3520,3520,3520,3520,0
|
|
20231128,170500,82463670,3520,3520,3520,3520,288
|
|
20231128,170400,82463670,3520,3520,3520,3520,0
|
|
20231128,170300,82463670,3520,3520,3520,3520,0
|
|
20231128,170200,82463670,3520,3520,3520,3520,0
|
|
20231128,170100,82463670,3520,3520,3520,3520,0
|
|
20231128,170000,82463670,3520,3520,3520,3520,0
|
|
20231128,165900,82463670,3520,3520,3520,3520,0
|
|
20231128,165800,82463670,3520,3520,3520,3520,0
|
|
20231128,165700,82463670,3520,3520,3520,3520,0
|
|
20231128,165600,82463670,3520,3520,3520,3520,0
|
|
20231128,165500,82463670,3520,3520,3520,3520,0
|
|
20231128,165400,82463670,3520,3520,3520,3520,0
|
|
20231128,165300,82463670,3520,3520,3520,3520,0
|
|
20231128,165200,82463670,3520,3520,3520,3520,0
|
|
20231128,165100,82463670,3520,3520,3520,3520,0
|
|
20231128,165000,82463670,3520,3520,3520,3520,0
|
|
20231128,164900,82463670,3520,3520,3520,3520,0
|
|
20231128,164800,82463670,3520,3520,3520,3520,0
|
|
20231128,164700,82463670,3520,3520,3520,3520,0
|
|
20231128,164600,82463670,3520,3520,3520,3520,0
|
|
20231128,164500,82463670,3520,3520,3520,3520,0
|
|
20231128,164400,82463670,3520,3520,3520,3520,0
|
|
20231128,164300,82463670,3520,3520,3520,3520,0
|
|
20231128,164200,82463670,3520,3520,3520,3520,0
|
|
20231128,164100,82463670,3520,3520,3520,3520,0
|
|
20231128,164000,82463670,3520,3520,3520,3520,0
|
|
20231128,163900,82463670,3520,3520,3520,3520,0
|
|
20231128,163800,82463670,3520,3520,3520,3520,0
|
|
20231128,163700,82463670,3520,3520,3520,3520,0
|
|
20231128,163600,82463670,3520,3520,3520,3520,0
|
|
20231128,163500,82463670,3520,3520,3520,3520,288
|
|
20231128,163400,82463670,3520,3520,3520,3520,0
|
|
20231128,163300,82463670,3520,3520,3520,3520,0
|
|
20231128,163200,82463670,3520,3520,3520,3520,0
|
|
20231128,163100,82463670,3520,3520,3520,3520,0
|
|
20231128,163000,82463670,3520,3520,3520,3520,0
|
|
20231128,162900,82463670,3520,3520,3520,3520,0
|
|
20231128,162800,82463670,3520,3520,3520,3520,0
|
|
20231128,162700,82463670,3520,3520,3520,3520,0
|
|
20231128,162600,82463670,3520,3520,3520,3520,0
|
|
20231128,162500,82463670,3520,3520,3520,3520,0
|
|
20231128,162400,82463670,3520,3520,3520,3520,0
|
|
20231128,162300,82463670,3520,3520,3520,3520,0
|
|
20231128,162200,82463670,3520,3520,3520,3520,0
|
|
20231128,162100,82463670,3520,3520,3520,3520,0
|
|
20231128,162000,82463670,3520,3520,3520,3520,0
|
|
20231128,161900,82463670,3520,3520,3520,3520,0
|
|
20231128,161800,82463670,3520,3520,3520,3520,0
|
|
20231128,161700,82463670,3520,3520,3520,3520,0
|
|
20231128,161600,82463670,3520,3520,3520,3520,0
|
|
20231128,161500,82463670,3520,3520,3520,3520,0
|
|
20231128,161400,82463670,3520,3520,3520,3520,0
|
|
20231128,161300,82463670,3520,3520,3520,3520,0
|
|
20231128,161200,82463670,3520,3520,3520,3520,0
|
|
20231128,161100,82463670,3520,3520,3520,3520,0
|
|
20231128,161000,82463670,3520,3520,3520,3520,0
|
|
20231128,160900,82463670,3520,3520,3520,3520,0
|
|
20231128,160800,82463670,3520,3520,3520,3520,0
|
|
20231128,160700,82463670,3520,3520,3520,3520,0
|
|
20231128,160600,82463670,3520,3520,3520,3520,0
|
|
20231128,160500,82463670,3520,3520,3520,3520,288
|
|
20231128,160400,82463670,3520,3520,3520,3520,0
|
|
20231128,160300,82463670,3520,3520,3520,3520,0
|
|
20231128,160200,82463670,3520,3520,3520,3520,0
|
|
20231128,160100,82463670,3520,3520,3520,3520,0
|
|
20231128,160000,82463670,3520,3520,3520,3520,0
|
|
20231128,155900,82463670,3520,3520,3520,3520,0
|
|
20231128,155800,82463670,3520,3520,3520,3520,0
|
|
20231128,155700,82463670,3520,3520,3520,3520,0
|
|
20231128,155600,82463670,3520,3520,3520,3520,0
|
|
20231128,155500,82463670,3520,3520,3520,3520,0
|
|
20231128,155400,82463670,3520,3520,3520,3520,0
|
|
20231128,155300,82463670,3520,3520,3520,3520,0
|
|
20231128,155200,82463670,3520,3520,3520,3520,0
|
|
20231128,155100,82463670,3520,3520,3520,3520,0
|
|
20231128,155000,82463670,3520,3520,3520,3520,0
|
|
20231128,154900,82463670,3520,3520,3520,3520,0
|
|
20231128,154800,82463670,3520,3520,3520,3520,0
|
|
20231128,154700,82463670,3520,3520,3520,3520,0
|
|
20231128,154600,82463670,3520,3520,3520,3520,0
|
|
20231128,154500,82463670,3520,3520,3520,3520,0
|
|
20231128,154400,82463670,3520,3520,3520,3520,0
|
|
20231128,154300,82463670,3520,3520,3520,3520,0
|
|
20231128,154200,82463670,3520,3520,3520,3520,0
|
|
20231128,154100,82463670,3520,3520,3520,3520,0
|
|
20231128,154000,82463670,3520,3520,3520,3520,0
|
|
20231128,153900,82463670,3520,3520,3520,3520,0
|
|
20231128,153800,82463670,3520,3520,3520,3520,0
|
|
20231128,153700,82463670,3520,3520,3520,3520,0
|
|
20231128,153600,82463670,3520,3520,3520,3520,0
|
|
20231128,153500,82463670,3520,3520,3520,3520,288
|
|
20231128,153400,82463670,3520,3520,3520,3520,0
|
|
20231128,153300,82463670,3520,3520,3520,3520,0
|
|
20231128,153200,82463670,3520,3520,3520,3520,0
|
|
20231128,153100,82463670,3520,3520,3520,3520,0
|
|
20231128,153000,82463670,3520,3520,3520,3520,288
|
|
20231128,152900,81449910,3555,3555,3555,3555,0
|
|
20231128,152800,81449910,3555,3555,3555,3555,0
|
|
20231128,152700,81449910,3555,3555,3555,3555,0
|
|
20231128,152600,81449910,3555,3555,3555,3555,0
|
|
20231128,152500,81449910,3555,3555,3555,3555,0
|
|
20231128,152400,81449910,3555,3555,3555,3555,0
|
|
20231128,152300,81449910,3555,3555,3555,3555,0
|
|
20231128,152200,81449910,3555,3555,3555,3555,0
|
|
20231128,152100,81449910,3555,3555,3555,3555,0
|
|
20231128,152000,81449910,3555,3555,3555,3555,0
|
|
20231128,151900,81449910,3555,3555,3555,3555,0
|
|
20231128,151800,81449910,3555,3555,3555,3555,0
|
|
20231128,151700,81449910,3555,3555,3555,3555,0
|
|
20231128,151600,81449910,3555,3520,3555,3520,18
|
|
20231128,151500,81386130,3520,3525,3525,3520,69
|
|
20231128,151400,81143095,3560,3560,3560,3560,0
|
|
20231128,151300,81143095,3560,3560,3560,3560,0
|
|
20231128,151200,81143095,3560,3560,3560,3560,0
|
|
20231128,151100,81143095,3560,3560,3560,3560,0
|
|
20231128,151000,81143095,3560,3560,3560,3560,0
|
|
20231128,150900,81143095,3560,3560,3560,3560,0
|
|
20231128,150800,81143095,3560,3560,3560,3560,0
|
|
20231128,150700,81143095,3560,3560,3560,3560,5
|
|
20231128,150600,81125295,3560,3560,3560,3560,0
|
|
20231128,150500,81125295,3560,3560,3560,3560,0
|
|
20231128,150400,81125295,3560,3560,3560,3560,0
|
|
20231128,150300,81125295,3560,3560,3560,3560,0
|
|
20231128,150200,81125295,3560,3560,3560,3560,0
|
|
20231128,150100,81125295,3560,3560,3560,3560,1
|
|
20231128,150000,81121735,3555,3555,3555,3555,0
|
|
20231128,145900,81121735,3555,3555,3555,3555,0
|
|
20231128,145800,81121735,3555,3555,3555,3555,0
|
|
20231128,145700,81121735,3555,3555,3555,3555,0
|
|
20231128,145600,81121735,3555,3555,3555,3555,0
|
|
20231128,145500,81121735,3555,3555,3555,3555,0
|
|
20231128,145400,81121735,3555,3530,3555,3530,568
|
|
20231128,145300,79107580,3520,3520,3520,3520,0
|
|
20231128,145200,79107580,3520,3520,3520,3520,0
|
|
20231128,145100,79107580,3520,3520,3520,3520,0
|
|
20231128,145000,79107580,3520,3520,3520,3520,0
|
|
20231128,144900,79107580,3520,3525,3525,3520,1442
|
|
20231128,144800,74031005,3530,3530,3530,3530,0
|
|
20231128,144700,74031005,3530,3530,3530,3530,1
|
|
20231128,144600,74027475,3540,3540,3540,3540,0
|
|
20231128,144500,74027475,3540,3540,3540,3540,0
|
|
20231128,144400,74027475,3540,3540,3540,3540,0
|
|
20231128,144300,74027475,3540,3540,3540,3540,0
|
|
20231128,144200,74027475,3540,3540,3540,3540,0
|
|
20231128,144100,74027475,3540,3540,3540,3540,0
|
|
20231128,144000,74027475,3540,3540,3540,3540,30
|
|
20231128,143900,73921275,3540,3540,3540,3540,0
|
|
20231128,143800,73921275,3540,3540,3540,3540,0
|
|
20231128,143700,73921275,3540,3540,3540,3540,0
|
|
20231128,143600,73921275,3540,3540,3540,3540,0
|
|
20231128,143500,73921275,3540,3540,3540,3540,0
|
|
20231128,143400,73921275,3540,3540,3540,3540,0
|
|
20231128,143300,73921275,3540,3540,3540,3540,0
|
|
20231128,143200,73921275,3540,3540,3540,3540,0
|
|
20231128,143100,73921275,3540,3540,3540,3540,1
|
|
20231128,143000,73917735,3525,3525,3525,3525,0
|
|
20231128,142900,73917735,3525,3525,3525,3525,0
|
|
20231128,142800,73917735,3525,3525,3525,3525,0
|
|
20231128,142700,73917735,3525,3525,3525,3525,140
|
|
20231128,142600,73424235,3525,3525,3525,3525,146
|
|
20231128,142500,72909585,3555,3555,3555,3555,1
|
|
20231128,142400,72906030,3555,3555,3555,3555,0
|
|
20231128,142300,72906030,3555,3555,3555,3555,0
|
|
20231128,142200,72906030,3555,3555,3555,3555,0
|
|
20231128,142100,72906030,3555,3555,3555,3555,0
|
|
20231128,142000,72906030,3555,3555,3555,3555,30
|
|
20231128,141900,72799380,3555,3555,3555,3555,0
|
|
20231128,141800,72799380,3555,3555,3555,3555,0
|
|
20231128,141700,72799380,3555,3555,3555,3555,0
|
|
20231128,141600,72799380,3555,3555,3555,3555,0
|
|
20231128,141500,72799380,3555,3555,3555,3555,37
|
|
20231128,141400,72667845,3555,3555,3555,3555,0
|
|
20231128,141300,72667845,3555,3555,3555,3555,0
|
|
20231128,141200,72667845,3555,3545,3555,3545,283
|
|
20231128,141100,71663785,3525,3525,3525,3525,0
|
|
20231128,141000,71663785,3525,3525,3525,3525,0
|
|
20231128,140900,71663785,3525,3525,3525,3525,250
|
|
20231128,140800,70782535,3525,3535,3535,3525,390
|
|
20231128,140700,69407075,3560,3560,3560,3560,0
|
|
20231128,140600,69407075,3560,3560,3560,3560,0
|
|
20231128,140500,69407075,3560,3560,3560,3560,0
|
|
20231128,140400,69407075,3560,3560,3560,3560,0
|
|
20231128,140300,69407075,3560,3560,3560,3560,0
|
|
20231128,140200,69407075,3560,3560,3560,3560,0
|
|
20231128,140100,69407075,3560,3560,3560,3560,0
|
|
20231128,140000,69407075,3560,3560,3560,3560,30
|
|
20231128,135900,69300275,3560,3560,3560,3560,0
|
|
20231128,135800,69300275,3560,3560,3560,3560,0
|
|
20231128,135700,69300275,3560,3560,3560,3560,0
|
|
20231128,135600,69300275,3560,3535,3560,3535,2
|
|
20231128,135500,69293180,3560,3560,3560,3560,1
|
|
20231128,135400,69289620,3560,3560,3560,3560,0
|
|
20231128,135300,69289620,3560,3560,3560,3560,0
|
|
20231128,135200,69289620,3560,3560,3560,3560,0
|
|
20231128,135100,69289620,3560,3560,3560,3560,0
|
|
20231128,135000,69289620,3560,3560,3560,3560,1
|
|
20231128,134900,69286060,3535,3550,3550,3535,28
|
|
20231128,134800,69186790,3565,3565,3565,3565,0
|
|
20231128,134700,69186790,3565,3565,3565,3565,0
|
|
20231128,134600,69186790,3565,3565,3565,3565,0
|
|
20231128,134500,69186790,3565,3565,3565,3565,0
|
|
20231128,134400,69186790,3565,3565,3565,3565,0
|
|
20231128,134300,69186790,3565,3565,3565,3565,0
|
|
20231128,134200,69186790,3565,3565,3565,3565,0
|
|
20231128,134100,69186790,3565,3565,3565,3565,0
|
|
20231128,134000,69186790,3565,3565,3565,3565,30
|
|
20231128,133900,69079840,3565,3565,3565,3565,0
|
|
20231128,133800,69079840,3565,3565,3565,3565,0
|
|
20231128,133700,69079840,3565,3565,3565,3565,0
|
|
20231128,133600,69079840,3565,3565,3565,3565,0
|
|
20231128,133500,69079840,3565,3565,3565,3565,0
|
|
20231128,133400,69079840,3565,3565,3565,3565,83
|
|
20231128,133300,68783945,3570,3570,3570,3570,0
|
|
20231128,133200,68783945,3570,3570,3570,3570,0
|
|
20231128,133100,68783945,3570,3570,3570,3570,0
|
|
20231128,133000,68783945,3570,3570,3570,3570,0
|
|
20231128,132900,68783945,3570,3570,3570,3570,0
|
|
20231128,132800,68783945,3570,3570,3570,3570,0
|
|
20231128,132700,68783945,3570,3570,3570,3570,0
|
|
20231128,132600,68783945,3570,3570,3570,3570,1
|
|
20231128,132500,68780375,3540,3560,3560,3540,40
|
|
20231128,132400,68638725,3570,3570,3570,3570,0
|
|
20231128,132300,68638725,3570,3570,3570,3570,0
|
|
20231128,132200,68638725,3570,3570,3570,3570,0
|
|
20231128,132100,68638725,3570,3570,3570,3570,0
|
|
20231128,132000,68638725,3570,3570,3570,3570,30
|
|
20231128,131900,68531625,3560,3560,3560,3560,0
|
|
20231128,131800,68531625,3560,3560,3560,3560,0
|
|
20231128,131700,68531625,3560,3560,3560,3560,0
|
|
20231128,131600,68531625,3560,3560,3560,3560,1
|
|
20231128,131500,68528065,3560,3560,3560,3560,0
|
|
20231128,131400,68528065,3560,3560,3560,3560,0
|
|
20231128,131300,68528065,3560,3560,3560,3560,1
|
|
20231128,131200,68524505,3525,3540,3540,3525,2794
|
|
20231128,131100,58669860,3570,3570,3570,3570,0
|
|
20231128,131000,58669860,3570,3570,3570,3570,0
|
|
20231128,130900,58669860,3570,3570,3570,3570,0
|
|
20231128,130800,58669860,3570,3570,3570,3570,0
|
|
20231128,130700,58669860,3570,3570,3570,3570,0
|
|
20231128,130600,58669860,3570,3570,3570,3570,0
|
|
20231128,130500,58669860,3570,3570,3570,3570,0
|
|
20231128,130400,58669860,3570,3570,3570,3570,0
|
|
20231128,130300,58669860,3570,3570,3570,3570,0
|
|
20231128,130200,58669860,3570,3570,3570,3570,0
|
|
20231128,130100,58669860,3570,3570,3570,3570,0
|
|
20231128,130000,58669860,3570,3565,3570,3565,30
|
|
20231128,125900,58562800,3565,3565,3565,3565,0
|
|
20231128,125800,58562800,3565,3565,3565,3565,0
|
|
20231128,125700,58562800,3565,3565,3565,3565,0
|
|
20231128,125600,58562800,3565,3565,3565,3565,0
|
|
20231128,125500,58562800,3565,3560,3565,3560,37
|
|
20231128,125400,58430925,3560,3560,3560,3560,0
|
|
20231128,125300,58430925,3560,3560,3560,3560,0
|
|
20231128,125200,58430925,3560,3560,3560,3560,1
|
|
20231128,125100,58427365,3560,3560,3560,3560,0
|
|
20231128,125000,58427365,3560,3560,3560,3560,0
|
|
20231128,124900,58427365,3560,3560,3560,3560,0
|
|
20231128,124800,58427365,3560,3560,3560,3560,0
|
|
20231128,124700,58427365,3560,3560,3560,3560,1530
|
|
20231128,124600,52980565,3550,3550,3550,3545,506
|
|
20231128,124500,51184275,3550,3545,3555,3545,449
|
|
20231128,124400,49590720,3545,3550,3550,3545,355
|
|
20231128,124300,48331975,3550,3550,3550,3550,5
|
|
20231128,124200,48314225,3560,3560,3560,3560,0
|
|
20231128,124100,48314225,3560,3560,3560,3560,0
|
|
20231128,124000,48314225,3560,3560,3560,3560,30
|
|
20231128,123900,48207425,3560,3560,3560,3560,0
|
|
20231128,123800,48207425,3560,3560,3560,3560,0
|
|
20231128,123700,48207425,3560,3560,3560,3560,0
|
|
20231128,123600,48207425,3560,3560,3560,3560,0
|
|
20231128,123500,48207425,3560,3560,3560,3560,0
|
|
20231128,123400,48207425,3560,3560,3560,3560,0
|
|
20231128,123300,48207425,3560,3560,3560,3560,0
|
|
20231128,123200,48207425,3560,3560,3560,3560,0
|
|
20231128,123100,48207425,3560,3560,3560,3560,0
|
|
20231128,123000,48207425,3560,3560,3560,3560,0
|
|
20231128,122900,48207425,3560,3560,3560,3560,0
|
|
20231128,122800,48207425,3560,3560,3560,3560,0
|
|
20231128,122700,48207425,3560,3560,3560,3560,0
|
|
20231128,122600,48207425,3560,3560,3560,3560,0
|
|
20231128,122500,48207425,3560,3560,3560,3560,0
|
|
20231128,122400,48207425,3560,3560,3560,3560,0
|
|
20231128,122300,48207425,3560,3560,3560,3560,0
|
|
20231128,122200,48207425,3560,3560,3560,3560,1
|
|
20231128,122100,48203865,3560,3560,3560,3560,0
|
|
20231128,122000,48203865,3560,3560,3560,3560,30
|
|
20231128,121900,48097065,3560,3560,3560,3560,0
|
|
20231128,121800,48097065,3560,3560,3560,3560,0
|
|
20231128,121700,48097065,3560,3560,3560,3560,0
|
|
20231128,121600,48097065,3560,3560,3560,3560,0
|
|
20231128,121500,48097065,3560,3560,3560,3560,0
|
|
20231128,121400,48097065,3560,3560,3560,3560,0
|
|
20231128,121300,48097065,3560,3560,3560,3560,0
|
|
20231128,121200,48097065,3560,3560,3560,3560,0
|
|
20231128,121100,48097065,3560,3560,3560,3560,0
|
|
20231128,121000,48097065,3560,3560,3560,3560,0
|
|
20231128,120900,48097065,3560,3560,3560,3560,0
|
|
20231128,120800,48097065,3560,3560,3560,3560,964
|
|
20231128,120700,44665225,3550,3550,3550,3550,19
|
|
20231128,120600,44597775,3550,3550,3550,3550,0
|
|
20231128,120500,44597775,3550,3550,3550,3550,0
|
|
20231128,120400,44597775,3550,3550,3550,3550,0
|
|
20231128,120300,44597775,3550,3550,3550,3550,0
|
|
20231128,120200,44597775,3550,3550,3550,3550,0
|
|
20231128,120100,44597775,3550,3550,3550,3550,0
|
|
20231128,120000,44597775,3550,3550,3550,3550,80
|
|
20231128,115900,44313775,3550,3550,3550,3550,0
|
|
20231128,115800,44313775,3550,3550,3550,3550,0
|
|
20231128,115700,44313775,3550,3550,3550,3550,0
|
|
20231128,115600,44313775,3550,3550,3550,3550,0
|
|
20231128,115500,44313775,3550,3550,3550,3550,0
|
|
20231128,115400,44313775,3550,3550,3550,3550,0
|
|
20231128,115300,44313775,3550,3550,3550,3550,0
|
|
20231128,115200,44313775,3550,3550,3550,3550,0
|
|
20231128,115100,44313775,3550,3550,3550,3550,2
|
|
20231128,115000,44306675,3565,3565,3565,3565,0
|
|
20231128,114900,44306675,3565,3565,3565,3565,0
|
|
20231128,114800,44306675,3565,3565,3565,3565,0
|
|
20231128,114700,44306675,3565,3565,3565,3565,0
|
|
20231128,114600,44306675,3565,3565,3565,3565,0
|
|
20231128,114500,44306675,3565,3565,3565,3565,0
|
|
20231128,114400,44306675,3565,3565,3565,3565,0
|
|
20231128,114300,44306675,3565,3565,3565,3565,0
|
|
20231128,114200,44306675,3565,3565,3565,3565,0
|
|
20231128,114100,44306675,3565,3565,3565,3565,0
|
|
20231128,114000,44306675,3565,3555,3565,3555,1434
|
|
20231128,113900,39198300,3555,3555,3555,3555,0
|
|
20231128,113800,39198300,3555,3555,3555,3555,0
|
|
20231128,113700,39198300,3555,3555,3555,3555,0
|
|
20231128,113600,39198300,3555,3555,3555,3555,0
|
|
20231128,113500,39198300,3555,3555,3555,3555,38
|
|
20231128,113400,39063210,3540,3540,3540,3540,0
|
|
20231128,113300,39063210,3540,3540,3540,3540,0
|
|
20231128,113200,39063210,3540,3540,3540,3540,0
|
|
20231128,113100,39063210,3540,3540,3540,3540,0
|
|
20231128,113000,39063210,3540,3540,3540,3540,0
|
|
20231128,112900,39063210,3540,3540,3540,3540,0
|
|
20231128,112800,39063210,3540,3540,3540,3540,0
|
|
20231128,112700,39063210,3540,3540,3540,3540,3
|
|
20231128,112600,39052590,3540,3540,3540,3540,0
|
|
20231128,112500,39052590,3540,3545,3545,3540,52
|
|
20231128,112400,38868490,3545,3560,3560,3545,4
|
|
20231128,112300,38854280,3565,3565,3565,3565,0
|
|
20231128,112200,38854280,3565,3565,3565,3565,0
|
|
20231128,112100,38854280,3565,3565,3565,3565,0
|
|
20231128,112000,38854280,3565,3550,3565,3550,30
|
|
20231128,111900,38747365,3545,3545,3545,3545,0
|
|
20231128,111800,38747365,3545,3545,3545,3545,0
|
|
20231128,111700,38747365,3545,3545,3545,3545,0
|
|
20231128,111600,38747365,3545,3545,3545,3545,100
|
|
20231128,111500,38392865,3545,3545,3545,3545,0
|
|
20231128,111400,38392865,3545,3545,3545,3545,0
|
|
20231128,111300,38392865,3545,3545,3545,3545,0
|
|
20231128,111200,38392865,3545,3545,3545,3545,0
|
|
20231128,111100,38392865,3545,3545,3545,3545,0
|
|
20231128,111000,38392865,3545,3545,3545,3545,0
|
|
20231128,110900,38392865,3545,3545,3545,3545,0
|
|
20231128,110800,38392865,3545,3545,3545,3545,0
|
|
20231128,110700,38392865,3545,3545,3545,3545,0
|
|
20231128,110600,38392865,3545,3545,3545,3545,0
|
|
20231128,110500,38392865,3545,3545,3545,3545,895
|
|
20231128,110400,35220090,3545,3545,3545,3545,0
|
|
20231128,110300,35220090,3545,3545,3545,3545,3
|
|
20231128,110200,35209455,3545,3545,3545,3545,0
|
|
20231128,110100,35209455,3545,3545,3545,3545,0
|
|
20231128,110000,35209455,3545,3545,3545,3545,30
|
|
20231128,105900,35103105,3540,3540,3540,3540,0
|
|
20231128,105800,35103105,3540,3540,3540,3540,0
|
|
20231128,105700,35103105,3540,3540,3540,3540,0
|
|
20231128,105600,35103105,3540,3540,3540,3540,48
|
|
20231128,105500,34933185,3545,3545,3545,3545,0
|
|
20231128,105400,34933185,3545,3545,3545,3545,0
|
|
20231128,105300,34933185,3545,3545,3545,3545,0
|
|
20231128,105200,34933185,3545,3545,3545,3545,0
|
|
20231128,105100,34933185,3545,3545,3545,3545,0
|
|
20231128,105000,34933185,3545,3545,3545,3545,0
|
|
20231128,104900,34933185,3545,3545,3545,3545,0
|
|
20231128,104800,34933185,3545,3545,3545,3545,0
|
|
20231128,104700,34933185,3545,3545,3545,3545,0
|
|
20231128,104600,34933185,3545,3545,3545,3545,0
|
|
20231128,104500,34933185,3545,3545,3545,3545,1
|
|
20231128,104400,34929640,3545,3545,3545,3545,0
|
|
20231128,104300,34929640,3545,3545,3545,3545,0
|
|
20231128,104200,34929640,3545,3545,3545,3545,50
|
|
20231128,104100,34752390,3540,3540,3540,3540,0
|
|
20231128,104000,34752390,3540,3545,3545,3540,32
|
|
20231128,103900,34638955,3540,3540,3540,3540,0
|
|
20231128,103800,34638955,3540,3540,3540,3540,0
|
|
20231128,103700,34638955,3540,3540,3540,3540,0
|
|
20231128,103600,34638955,3540,3540,3540,3540,0
|
|
20231128,103500,34638955,3540,3545,3545,3540,92
|
|
20231128,103400,34312935,3545,3545,3545,3545,0
|
|
20231128,103300,34312935,3545,3545,3545,3545,0
|
|
20231128,103200,34312935,3545,3545,3545,3545,0
|
|
20231128,103100,34312935,3545,3545,3545,3545,0
|
|
20231128,103000,34312935,3545,3545,3545,3545,0
|
|
20231128,102900,34312935,3545,3545,3545,3545,0
|
|
20231128,102800,34312935,3545,3540,3545,3540,175
|
|
20231128,102700,33692570,3540,3540,3540,3540,0
|
|
20231128,102600,33692570,3540,3540,3540,3540,0
|
|
20231128,102500,33692570,3540,3540,3540,3540,0
|
|
20231128,102400,33692570,3540,3535,3540,3535,650
|
|
20231128,102300,31392125,3515,3515,3515,3515,0
|
|
20231128,102200,31392125,3515,3515,3515,3515,0
|
|
20231128,102100,31392125,3515,3515,3515,3515,1
|
|
20231128,102000,31388610,3535,3520,3535,3520,31
|
|
20231128,101900,31279220,3520,3520,3520,3520,0
|
|
20231128,101800,31279220,3520,3520,3520,3520,0
|
|
20231128,101700,31279220,3520,3520,3520,3520,0
|
|
20231128,101600,31279220,3520,3520,3520,3520,7
|
|
20231128,101500,31254580,3535,3530,3535,3530,38
|
|
20231128,101400,31120350,3515,3515,3515,3515,0
|
|
20231128,101300,31120350,3515,3515,3515,3515,0
|
|
20231128,101200,31120350,3515,3515,3515,3515,0
|
|
20231128,101100,31120350,3515,3515,3515,3515,0
|
|
20231128,101000,31120350,3515,3515,3515,3515,0
|
|
20231128,100900,31120350,3515,3515,3515,3515,0
|
|
20231128,100800,31120350,3515,3515,3515,3515,0
|
|
20231128,100700,31120350,3515,3525,3525,3515,705
|
|
20231128,100600,28641235,3545,3545,3545,3545,0
|
|
20231128,100500,28641235,3545,3525,3545,3525,20
|
|
20231128,100400,28570715,3545,3545,3545,3545,0
|
|
20231128,100300,28570715,3545,3545,3545,3545,1
|
|
20231128,100200,28567170,3525,3525,3525,3525,3
|
|
20231128,100100,28556595,3525,3530,3530,3525,32
|
|
20231128,100000,28443710,3540,3550,3550,3540,32
|
|
20231128,095900,28330120,3540,3540,3540,3540,0
|
|
20231128,095800,28330120,3540,3545,3545,3540,41
|
|
20231128,095700,28184875,3540,3540,3540,3540,26
|
|
20231128,095600,28092835,3540,3540,3540,3540,0
|
|
20231128,095500,28092835,3540,3540,3540,3540,0
|
|
20231128,095400,28092835,3540,3540,3540,3540,3
|
|
20231128,095300,28082215,3520,3520,3520,3520,1
|
|
20231128,095200,28078695,3540,3545,3550,3515,3126
|
|
20231128,095100,17065035,3545,3545,3545,3545,0
|
|
20231128,095000,17065035,3545,3545,3545,3545,0
|
|
20231128,094900,17065035,3545,3545,3545,3545,0
|
|
20231128,094800,17065035,3545,3545,3545,3545,6
|
|
20231128,094700,17043765,3550,3550,3550,3550,0
|
|
20231128,094600,17043765,3550,3550,3550,3550,20
|
|
20231128,094500,16972765,3545,3545,3545,3545,24
|
|
20231128,094400,16887685,3545,3545,3545,3545,460
|
|
20231128,094300,15256985,3545,3545,3545,3545,227
|
|
20231128,094200,14452270,3555,3555,3555,3555,73
|
|
20231128,094100,14192755,3550,3555,3555,3550,53
|
|
20231128,094000,14004570,3565,3580,3580,3565,150
|
|
20231128,093900,13468365,3580,3575,3580,3575,753
|
|
20231128,093800,10775015,3575,3570,3575,3570,39
|
|
20231128,093700,10635660,3570,3570,3570,3570,0
|
|
20231128,093600,10635660,3570,3570,3570,3570,0
|
|
20231128,093500,10635660,3570,3570,3570,3570,0
|
|
20231128,093400,10635660,3570,3570,3570,3570,0
|
|
20231128,093300,10635660,3570,3570,3570,3570,128
|
|
20231128,093200,10178700,3565,3565,3565,3565,0
|
|
20231128,093100,10178700,3565,3565,3565,3565,6
|
|
20231128,093000,10157310,3550,3550,3550,3550,0
|
|
20231128,092900,10157310,3550,3550,3550,3550,8
|
|
20231128,092800,10128910,3570,3570,3570,3570,0
|
|
20231128,092700,10128910,3570,3570,3570,3570,0
|
|
20231128,092600,10128910,3570,3570,3570,3570,0
|
|
20231128,092500,10128910,3570,3570,3570,3570,0
|
|
20231128,092400,10128910,3570,3570,3570,3570,0
|
|
20231128,092300,10128910,3570,3570,3570,3570,0
|
|
20231128,092200,10128910,3570,3570,3570,3570,0
|
|
20231128,092100,10128910,3570,3570,3570,3570,0
|
|
20231128,092000,10128910,3570,3570,3570,3570,31
|
|
20231128,091900,10018240,3545,3545,3545,3545,0
|
|
20231128,091800,10018240,3545,3545,3545,3545,0
|
|
20231128,091700,10018240,3545,3545,3545,3545,0
|
|
20231128,091600,10018240,3545,3545,3545,3545,0
|
|
20231128,091500,10018240,3545,3545,3545,3545,0
|
|
20231128,091400,10018240,3545,3545,3545,3545,0
|
|
20231128,091300,10018240,3545,3570,3570,3545,51
|
|
20231128,091200,9836735,3570,3570,3570,3570,10
|
|
20231128,091100,9801035,3570,3570,3570,3570,30
|
|
20231128,091000,9693935,3570,3570,3570,3570,3
|
|
20231128,090900,9683225,3570,3570,3570,3570,197
|
|
20231128,090800,8979935,3570,3570,3570,3570,3
|
|
20231128,090700,8969225,3580,3580,3580,3580,0
|
|
20231128,090600,8969225,3580,3580,3580,3580,0
|
|
20231128,090500,8969225,3580,3580,3580,3580,10
|
|
20231128,090400,8933425,3570,3570,3570,3570,0
|
|
20231128,090300,8933425,3570,3570,3570,3570,0
|
|
20231128,090200,8933425,3570,3570,3570,3570,0
|
|
20231128,090100,8933425,3570,3570,3570,3570,0
|
|
20231128,090000,8933425,3570,3545,3570,3545,2520
|