627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,192400,231154980,3115,3115,3115,3115,2894
|
|
20231128,192300,231154980,3115,3115,3115,3115,0
|
|
20231128,192200,231154980,3115,3115,3115,3115,0
|
|
20231128,192100,231154980,3115,3115,3115,3115,0
|
|
20231128,192000,231154980,3115,3115,3115,3115,0
|
|
20231128,191900,231154980,3115,3115,3115,3115,0
|
|
20231128,191800,231154980,3115,3115,3115,3115,0
|
|
20231128,191700,231154980,3115,3115,3115,3115,0
|
|
20231128,191600,231154980,3115,3115,3115,3115,0
|
|
20231128,191500,231154980,3115,3115,3115,3115,0
|
|
20231128,191400,231154980,3115,3115,3115,3115,0
|
|
20231128,191300,231154980,3115,3115,3115,3115,0
|
|
20231128,191200,231154980,3115,3115,3115,3115,0
|
|
20231128,191100,231154980,3115,3115,3115,3115,0
|
|
20231128,191000,231154980,3115,3115,3115,3115,0
|
|
20231128,190900,231154980,3115,3115,3115,3115,0
|
|
20231128,190800,231154980,3115,3115,3115,3115,0
|
|
20231128,190700,231154980,3115,3115,3115,3115,0
|
|
20231128,190600,231154980,3115,3115,3115,3115,0
|
|
20231128,190500,231154980,3115,3115,3115,3115,0
|
|
20231128,190400,231154980,3115,3115,3115,3115,0
|
|
20231128,190300,231154980,3115,3115,3115,3115,0
|
|
20231128,190200,231154980,3115,3115,3115,3115,0
|
|
20231128,190100,231154980,3115,3115,3115,3115,0
|
|
20231128,190000,231154980,3115,3115,3115,3115,0
|
|
20231128,185900,231154980,3115,3115,3115,3115,0
|
|
20231128,185800,231154980,3115,3115,3115,3115,0
|
|
20231128,185700,231154980,3115,3115,3115,3115,0
|
|
20231128,185600,231154980,3115,3115,3115,3115,0
|
|
20231128,185500,231154980,3115,3115,3115,3115,0
|
|
20231128,185400,231154980,3115,3115,3115,3115,2894
|
|
20231128,185300,231154980,3115,3115,3115,3115,0
|
|
20231128,185200,231154980,3115,3115,3115,3115,0
|
|
20231128,185100,231154980,3115,3115,3115,3115,0
|
|
20231128,185000,231154980,3115,3115,3115,3115,0
|
|
20231128,184900,231154980,3115,3115,3115,3115,0
|
|
20231128,184800,231154980,3115,3115,3115,3115,0
|
|
20231128,184700,231154980,3115,3115,3115,3115,0
|
|
20231128,184600,231154980,3115,3115,3115,3115,0
|
|
20231128,184500,231154980,3115,3115,3115,3115,0
|
|
20231128,184400,231154980,3115,3115,3115,3115,0
|
|
20231128,184300,231154980,3115,3115,3115,3115,0
|
|
20231128,184200,231154980,3115,3115,3115,3115,0
|
|
20231128,184100,231154980,3115,3115,3115,3115,0
|
|
20231128,184000,231154980,3115,3115,3115,3115,0
|
|
20231128,183900,231154980,3115,3115,3115,3115,0
|
|
20231128,183800,231154980,3115,3115,3115,3115,0
|
|
20231128,183700,231154980,3115,3115,3115,3115,0
|
|
20231128,183600,231154980,3115,3115,3115,3115,0
|
|
20231128,183500,231154980,3115,3115,3115,3115,0
|
|
20231128,183400,231154980,3115,3115,3115,3115,0
|
|
20231128,183300,231154980,3115,3115,3115,3115,0
|
|
20231128,183200,231154980,3115,3115,3115,3115,0
|
|
20231128,183100,231154980,3115,3115,3115,3115,0
|
|
20231128,183000,231154980,3115,3115,3115,3115,0
|
|
20231128,182900,231154980,3115,3115,3115,3115,0
|
|
20231128,182800,231154980,3115,3115,3115,3115,0
|
|
20231128,182700,231154980,3115,3115,3115,3115,0
|
|
20231128,182600,231154980,3115,3115,3115,3115,0
|
|
20231128,182500,231154980,3115,3115,3115,3115,0
|
|
20231128,182400,231154980,3115,3115,3115,3115,2894
|
|
20231128,182300,231154980,3115,3115,3115,3115,0
|
|
20231128,182200,231154980,3115,3115,3115,3115,0
|
|
20231128,182100,231154980,3115,3115,3115,3115,0
|
|
20231128,182000,231154980,3115,3115,3115,3115,0
|
|
20231128,181900,231154980,3115,3115,3115,3115,0
|
|
20231128,181800,231154980,3115,3115,3115,3115,0
|
|
20231128,181700,231154980,3115,3115,3115,3115,0
|
|
20231128,181600,231154980,3115,3115,3115,3115,0
|
|
20231128,181500,231154980,3115,3115,3115,3115,0
|
|
20231128,181400,231154980,3115,3115,3115,3115,0
|
|
20231128,181300,231154980,3115,3115,3115,3115,0
|
|
20231128,181200,231154980,3115,3115,3115,3115,0
|
|
20231128,181100,231154980,3115,3115,3115,3115,0
|
|
20231128,181000,231154980,3115,3115,3115,3115,0
|
|
20231128,180900,231154980,3115,3115,3115,3115,0
|
|
20231128,180800,231154980,3115,3115,3115,3115,0
|
|
20231128,180700,231154980,3115,3115,3115,3115,0
|
|
20231128,180600,231154980,3115,3115,3115,3115,0
|
|
20231128,180500,231154980,3115,3115,3115,3115,0
|
|
20231128,180400,231154980,3115,3115,3115,3115,0
|
|
20231128,180300,231154980,3115,3115,3115,3115,0
|
|
20231128,180200,231154980,3115,3115,3115,3115,0
|
|
20231128,180100,231154980,3115,3115,3115,3115,0
|
|
20231128,180000,231154980,3115,3115,3115,3115,0
|
|
20231128,175900,231154980,3115,3115,3115,3115,0
|
|
20231128,175800,231154980,3115,3115,3115,3115,0
|
|
20231128,175700,231154980,3115,3115,3115,3115,0
|
|
20231128,175600,231154980,3115,3115,3115,3115,0
|
|
20231128,175500,231154980,3115,3115,3115,3115,0
|
|
20231128,175400,231154980,3115,3115,3115,3115,2894
|
|
20231128,175300,231154980,3115,3115,3115,3115,0
|
|
20231128,175200,231154980,3115,3115,3115,3115,0
|
|
20231128,175100,231154980,3115,3115,3115,3115,0
|
|
20231128,175000,231154980,3115,3115,3115,3115,0
|
|
20231128,174900,231154980,3115,3115,3115,3115,0
|
|
20231128,174800,231154980,3115,3115,3115,3115,0
|
|
20231128,174700,231154980,3115,3115,3115,3115,0
|
|
20231128,174600,231154980,3115,3115,3115,3115,0
|
|
20231128,174500,231154980,3115,3115,3115,3115,0
|
|
20231128,174400,231154980,3115,3115,3115,3115,0
|
|
20231128,174300,231154980,3115,3115,3115,3115,0
|
|
20231128,174200,231154980,3115,3115,3115,3115,0
|
|
20231128,174100,231154980,3115,3115,3115,3115,0
|
|
20231128,174000,231154980,3115,3115,3115,3115,0
|
|
20231128,173900,231154980,3115,3115,3115,3115,0
|
|
20231128,173800,231154980,3115,3115,3115,3115,0
|
|
20231128,173700,231154980,3115,3115,3115,3115,0
|
|
20231128,173600,231154980,3115,3115,3115,3115,0
|
|
20231128,173500,231154980,3115,3115,3115,3115,0
|
|
20231128,173400,231154980,3115,3115,3115,3115,0
|
|
20231128,173300,231154980,3115,3115,3115,3115,0
|
|
20231128,173200,231154980,3115,3115,3115,3115,0
|
|
20231128,173100,231154980,3115,3115,3115,3115,0
|
|
20231128,173000,231154980,3115,3115,3115,3115,0
|
|
20231128,172900,231154980,3115,3115,3115,3115,0
|
|
20231128,172800,231154980,3115,3115,3115,3115,0
|
|
20231128,172700,231154980,3115,3115,3115,3115,0
|
|
20231128,172600,231154980,3115,3115,3115,3115,0
|
|
20231128,172500,231154980,3115,3115,3115,3115,0
|
|
20231128,172400,231154980,3115,3115,3115,3115,2894
|
|
20231128,172300,231154980,3115,3115,3115,3115,0
|
|
20231128,172200,231154980,3115,3115,3115,3115,0
|
|
20231128,172100,231154980,3115,3115,3115,3115,0
|
|
20231128,172000,231154980,3115,3115,3115,3115,0
|
|
20231128,171900,231154980,3115,3115,3115,3115,0
|
|
20231128,171800,231154980,3115,3115,3115,3115,0
|
|
20231128,171700,231154980,3115,3115,3115,3115,0
|
|
20231128,171600,231154980,3115,3115,3115,3115,0
|
|
20231128,171500,231154980,3115,3115,3115,3115,0
|
|
20231128,171400,231154980,3115,3115,3115,3115,0
|
|
20231128,171300,231154980,3115,3115,3115,3115,0
|
|
20231128,171200,231154980,3115,3115,3115,3115,0
|
|
20231128,171100,231154980,3115,3115,3115,3115,0
|
|
20231128,171000,231154980,3115,3115,3115,3115,0
|
|
20231128,170900,231154980,3115,3115,3115,3115,0
|
|
20231128,170800,231154980,3115,3115,3115,3115,0
|
|
20231128,170700,231154980,3115,3115,3115,3115,0
|
|
20231128,170600,231154980,3115,3115,3115,3115,0
|
|
20231128,170500,231154980,3115,3115,3115,3115,0
|
|
20231128,170400,231154980,3115,3115,3115,3115,0
|
|
20231128,170300,231154980,3115,3115,3115,3115,0
|
|
20231128,170200,231154980,3115,3115,3115,3115,0
|
|
20231128,170100,231154980,3115,3115,3115,3115,0
|
|
20231128,170000,231154980,3115,3115,3115,3115,0
|
|
20231128,165900,231154980,3115,3115,3115,3115,0
|
|
20231128,165800,231154980,3115,3115,3115,3115,0
|
|
20231128,165700,231154980,3115,3115,3115,3115,0
|
|
20231128,165600,231154980,3115,3115,3115,3115,0
|
|
20231128,165500,231154980,3115,3115,3115,3115,0
|
|
20231128,165400,231154980,3115,3115,3115,3115,2894
|
|
20231128,165300,231154980,3115,3115,3115,3115,0
|
|
20231128,165200,231154980,3115,3115,3115,3115,0
|
|
20231128,165100,231154980,3115,3115,3115,3115,0
|
|
20231128,165000,231154980,3115,3115,3115,3115,0
|
|
20231128,164900,231154980,3115,3115,3115,3115,0
|
|
20231128,164800,231154980,3115,3115,3115,3115,0
|
|
20231128,164700,231154980,3115,3115,3115,3115,0
|
|
20231128,164600,231154980,3115,3115,3115,3115,0
|
|
20231128,164500,231154980,3115,3115,3115,3115,0
|
|
20231128,164400,231154980,3115,3115,3115,3115,0
|
|
20231128,164300,231154980,3115,3115,3115,3115,0
|
|
20231128,164200,231154980,3115,3115,3115,3115,0
|
|
20231128,164100,231154980,3115,3115,3115,3115,0
|
|
20231128,164000,231154980,3115,3115,3115,3115,0
|
|
20231128,163900,231154980,3115,3115,3115,3115,0
|
|
20231128,163800,231154980,3115,3115,3115,3115,0
|
|
20231128,163700,231154980,3115,3115,3115,3115,0
|
|
20231128,163600,231154980,3115,3115,3115,3115,0
|
|
20231128,163500,231154980,3115,3115,3115,3115,0
|
|
20231128,163400,231154980,3115,3115,3115,3115,0
|
|
20231128,163300,231154980,3115,3115,3115,3115,0
|
|
20231128,163200,231154980,3115,3115,3115,3115,0
|
|
20231128,163100,231154980,3115,3115,3115,3115,0
|
|
20231128,163000,231154980,3115,3115,3115,3115,0
|
|
20231128,162900,231154980,3115,3115,3115,3115,0
|
|
20231128,162800,231154980,3115,3115,3115,3115,0
|
|
20231128,162700,231154980,3115,3115,3115,3115,0
|
|
20231128,162600,231154980,3115,3115,3115,3115,0
|
|
20231128,162500,231154980,3115,3115,3115,3115,0
|
|
20231128,162400,231154980,3115,3115,3115,3115,2894
|
|
20231128,162300,231154980,3115,3115,3115,3115,0
|
|
20231128,162200,231154980,3115,3115,3115,3115,0
|
|
20231128,162100,231154980,3115,3115,3115,3115,0
|
|
20231128,162000,231154980,3115,3115,3115,3115,0
|
|
20231128,161900,231154980,3115,3115,3115,3115,0
|
|
20231128,161800,231154980,3115,3115,3115,3115,0
|
|
20231128,161700,231154980,3115,3115,3115,3115,0
|
|
20231128,161600,231154980,3115,3115,3115,3115,0
|
|
20231128,161500,231154980,3115,3115,3115,3115,0
|
|
20231128,161400,231154980,3115,3115,3115,3115,0
|
|
20231128,161300,231154980,3115,3115,3115,3115,0
|
|
20231128,161200,231154980,3115,3115,3115,3115,0
|
|
20231128,161100,231154980,3115,3115,3115,3115,0
|
|
20231128,161000,231154980,3115,3115,3115,3115,0
|
|
20231128,160900,231154980,3115,3115,3115,3115,0
|
|
20231128,160800,231154980,3115,3115,3115,3115,0
|
|
20231128,160700,231154980,3115,3115,3115,3115,0
|
|
20231128,160600,231154980,3115,3115,3115,3115,0
|
|
20231128,160500,231154980,3115,3115,3115,3115,0
|
|
20231128,160400,231154980,3115,3115,3115,3115,0
|
|
20231128,160300,231154980,3115,3115,3115,3115,0
|
|
20231128,160200,231154980,3115,3115,3115,3115,0
|
|
20231128,160100,231154980,3115,3115,3115,3115,0
|
|
20231128,160000,231154980,3115,3115,3115,3115,0
|
|
20231128,155900,231154980,3115,3115,3115,3115,0
|
|
20231128,155800,231154980,3115,3115,3115,3115,0
|
|
20231128,155700,231154980,3115,3115,3115,3115,0
|
|
20231128,155600,231154980,3115,3115,3115,3115,0
|
|
20231128,155500,231154980,3115,3115,3115,3115,0
|
|
20231128,155400,231154980,3115,3115,3115,3115,2894
|
|
20231128,155300,231154980,3115,3115,3115,3115,0
|
|
20231128,155200,231154980,3115,3115,3115,3115,0
|
|
20231128,155100,231154980,3115,3115,3115,3115,0
|
|
20231128,155000,231154980,3115,3115,3115,3115,0
|
|
20231128,154900,231154980,3115,3115,3115,3115,0
|
|
20231128,154800,231154980,3115,3115,3115,3115,0
|
|
20231128,154700,231154980,3115,3115,3115,3115,0
|
|
20231128,154600,231154980,3115,3115,3115,3115,0
|
|
20231128,154500,231154980,3115,3115,3115,3115,0
|
|
20231128,154400,231154980,3115,3115,3115,3115,0
|
|
20231128,154300,231154980,3115,3115,3115,3115,0
|
|
20231128,154200,231154980,3115,3115,3115,3115,0
|
|
20231128,154100,231154980,3115,3115,3115,3115,0
|
|
20231128,154000,231154980,3115,3115,3115,3115,0
|
|
20231128,153900,231154980,3115,3115,3115,3115,0
|
|
20231128,153800,231154980,3115,3115,3115,3115,0
|
|
20231128,153700,231154980,3115,3115,3115,3115,0
|
|
20231128,153600,231154980,3115,3115,3115,3115,0
|
|
20231128,153500,231154980,3115,3115,3115,3115,0
|
|
20231128,153400,231154980,3115,3115,3115,3115,0
|
|
20231128,153300,231154980,3115,3115,3115,3115,0
|
|
20231128,153200,231154980,3115,3115,3115,3115,0
|
|
20231128,153100,231154980,3115,3115,3115,3115,0
|
|
20231128,153000,231154980,3115,3115,3115,3115,2894
|
|
20231128,152900,222140170,3095,3095,3095,3095,0
|
|
20231128,152800,222140170,3095,3095,3095,3095,0
|
|
20231128,152700,222140170,3095,3095,3095,3095,0
|
|
20231128,152600,222140170,3095,3095,3095,3095,0
|
|
20231128,152500,222140170,3095,3095,3095,3095,0
|
|
20231128,152400,222140170,3095,3095,3095,3095,0
|
|
20231128,152300,222140170,3095,3095,3095,3095,0
|
|
20231128,152200,222140170,3095,3095,3095,3095,0
|
|
20231128,152100,222140170,3095,3095,3095,3095,0
|
|
20231128,152000,222140170,3095,3095,3095,3095,0
|
|
20231128,151900,222140170,3095,3100,3100,3095,56
|
|
20231128,151800,221966675,3100,3085,3105,3080,3234
|
|
20231128,151700,211959510,3080,3080,3080,3080,15
|
|
20231128,151600,211913310,3085,3090,3090,3085,318
|
|
20231128,151500,210932270,3085,3085,3085,3085,200
|
|
20231128,151400,210315270,3080,3090,3090,3080,1001
|
|
20231128,151300,207232180,3085,3090,3090,3085,528
|
|
20231128,151200,205603295,3085,3085,3085,3085,509
|
|
20231128,151100,204033030,3090,3090,3090,3090,35
|
|
20231128,151000,203924880,3090,3085,3090,3085,685
|
|
20231128,150900,201811650,3090,3090,3090,3090,3
|
|
20231128,150800,201802380,3090,3090,3090,3090,0
|
|
20231128,150700,201802380,3090,3090,3090,3090,43
|
|
20231128,150600,201669510,3090,3090,3090,3090,1
|
|
20231128,150500,201666420,3090,3090,3090,3090,0
|
|
20231128,150400,201666420,3090,3090,3090,3090,0
|
|
20231128,150300,201666420,3090,3090,3090,3090,0
|
|
20231128,150200,201666420,3090,3085,3090,3085,874
|
|
20231128,150100,198970125,3080,3085,3085,3080,55
|
|
20231128,150000,198800600,3085,3085,3085,3085,26
|
|
20231128,145900,198720390,3085,3085,3085,3085,54
|
|
20231128,145800,198553800,3085,3085,3085,3085,21
|
|
20231128,145700,198489015,3085,3085,3085,3085,25
|
|
20231128,145600,198411890,3085,3085,3085,3085,4
|
|
20231128,145500,198399550,3085,3085,3085,3085,21
|
|
20231128,145400,198334765,3085,3085,3085,3085,4
|
|
20231128,145300,198322425,3085,3085,3085,3085,21
|
|
20231128,145200,198257640,3085,3085,3085,3085,25
|
|
20231128,145100,198180515,3085,3085,3085,3085,12
|
|
20231128,145000,198143495,3085,3085,3085,3085,25
|
|
20231128,144900,198066370,3085,3080,3085,3080,5
|
|
20231128,144800,198050965,3085,3085,3085,3085,0
|
|
20231128,144700,198050965,3085,3085,3085,3085,0
|
|
20231128,144600,198050965,3085,3085,3085,3085,1000
|
|
20231128,144500,194965965,3080,3080,3080,3080,0
|
|
20231128,144400,194965965,3080,3080,3080,3080,413
|
|
20231128,144300,193693925,3085,3085,3085,3085,10
|
|
20231128,144200,193663075,3085,3085,3085,3085,24
|
|
20231128,144100,193589035,3085,3085,3085,3085,5
|
|
20231128,144000,193573610,3085,3085,3085,3085,30
|
|
20231128,143900,193481060,3080,3080,3080,3080,5
|
|
20231128,143800,193465660,3085,3085,3085,3085,0
|
|
20231128,143700,193465660,3085,3085,3085,3085,22
|
|
20231128,143600,193397790,3085,3085,3085,3085,0
|
|
20231128,143500,193397790,3085,3085,3085,3085,1
|
|
20231128,143400,193394705,3085,3085,3085,3085,0
|
|
20231128,143300,193394705,3085,3085,3085,3085,0
|
|
20231128,143200,193394705,3085,3085,3085,3085,0
|
|
20231128,143100,193394705,3085,3085,3085,3085,0
|
|
20231128,143000,193394705,3085,3085,3085,3085,0
|
|
20231128,142900,193394705,3085,3085,3085,3085,0
|
|
20231128,142800,193394705,3085,3085,3085,3085,0
|
|
20231128,142700,193394705,3085,3085,3085,3085,5
|
|
20231128,142600,193379280,3085,3085,3085,3085,0
|
|
20231128,142500,193379280,3085,3085,3085,3085,0
|
|
20231128,142400,193379280,3085,3085,3085,3085,0
|
|
20231128,142300,193379280,3085,3085,3085,3085,0
|
|
20231128,142200,193379280,3085,3085,3085,3085,1
|
|
20231128,142100,193376195,3080,3080,3080,3080,40
|
|
20231128,142000,193252995,3085,3085,3085,3085,0
|
|
20231128,141900,193252995,3085,3085,3085,3085,0
|
|
20231128,141800,193252995,3085,3085,3085,3085,0
|
|
20231128,141700,193252995,3085,3085,3085,3085,100
|
|
20231128,141600,192944495,3085,3085,3085,3085,150
|
|
20231128,141500,192481745,3085,3080,3085,3080,1364
|
|
20231128,141400,188280610,3080,3080,3080,3080,0
|
|
20231128,141300,188280610,3080,3080,3080,3080,0
|
|
20231128,141200,188280610,3080,3080,3080,3080,0
|
|
20231128,141100,188280610,3080,3075,3080,3075,5010
|
|
20231128,141000,172854060,3070,3070,3070,3070,14
|
|
20231128,140900,172811080,3075,3075,3075,3075,0
|
|
20231128,140800,172811080,3075,3075,3075,3075,10
|
|
20231128,140700,172780330,3075,3075,3075,3075,561
|
|
20231128,140600,171055255,3080,3080,3080,3080,0
|
|
20231128,140500,171055255,3080,3080,3080,3080,0
|
|
20231128,140400,171055255,3080,3080,3080,3080,0
|
|
20231128,140300,171055255,3080,3080,3080,3080,0
|
|
20231128,140200,171055255,3080,3080,3080,3080,0
|
|
20231128,140100,171055255,3080,3075,3080,3075,213
|
|
20231128,140000,170399305,3075,3080,3080,3075,457
|
|
20231128,135900,168993745,3085,3085,3085,3085,10
|
|
20231128,135800,168962895,3085,3085,3085,3085,1
|
|
20231128,135700,168959810,3080,3080,3080,3080,82
|
|
20231128,135600,168707250,3080,3080,3080,3080,3
|
|
20231128,135500,168698010,3085,3080,3085,3080,37
|
|
20231128,135400,168584040,3085,3085,3085,3085,1
|
|
20231128,135300,168580955,3080,3080,3080,3080,0
|
|
20231128,135200,168580955,3080,3085,3085,3080,278
|
|
20231128,135100,167723715,3085,3085,3085,3085,0
|
|
20231128,135000,167723715,3085,3085,3085,3085,0
|
|
20231128,134900,167723715,3085,3085,3085,3085,0
|
|
20231128,134800,167723715,3085,3085,3085,3085,15
|
|
20231128,134700,167677440,3085,3085,3085,3085,0
|
|
20231128,134600,167677440,3085,3085,3085,3085,0
|
|
20231128,134500,167677440,3085,3085,3085,3085,0
|
|
20231128,134400,167677440,3085,3085,3085,3085,0
|
|
20231128,134300,167677440,3085,3085,3085,3085,0
|
|
20231128,134200,167677440,3085,3085,3085,3085,0
|
|
20231128,134100,167677440,3085,3085,3085,3085,0
|
|
20231128,134000,167677440,3085,3085,3085,3085,0
|
|
20231128,133900,167677440,3085,3085,3085,3085,0
|
|
20231128,133800,167677440,3085,3085,3085,3085,1
|
|
20231128,133700,167674355,3080,3080,3080,3080,0
|
|
20231128,133600,167674355,3080,3080,3080,3080,0
|
|
20231128,133500,167674355,3080,3080,3080,3080,566
|
|
20231128,133400,165931075,3090,3090,3090,3090,1
|
|
20231128,133300,165927985,3085,3085,3085,3085,0
|
|
20231128,133200,165927985,3085,3085,3085,3085,500
|
|
20231128,133100,164385485,3085,3085,3085,3085,0
|
|
20231128,133000,164385485,3085,3085,3085,3085,0
|
|
20231128,132900,164385485,3085,3085,3085,3085,0
|
|
20231128,132800,164385485,3085,3085,3085,3085,0
|
|
20231128,132700,164385485,3085,3085,3085,3085,11
|
|
20231128,132600,164351550,3085,3085,3085,3085,227
|
|
20231128,132500,163651255,3085,3080,3085,3080,25
|
|
20231128,132400,163574250,3080,3080,3080,3080,84
|
|
20231128,132300,163315530,3080,3080,3080,3080,29
|
|
20231128,132200,163226210,3080,3080,3080,3080,200
|
|
20231128,132100,162610210,3085,3075,3085,3075,3
|
|
20231128,132000,162600975,3080,3085,3085,3080,2280
|
|
20231128,131900,155575450,3090,3090,3090,3090,0
|
|
20231128,131800,155575450,3090,3090,3090,3090,0
|
|
20231128,131700,155575450,3090,3090,3090,3090,0
|
|
20231128,131600,155575450,3090,3090,3090,3090,0
|
|
20231128,131500,155575450,3090,3090,3090,3090,0
|
|
20231128,131400,155575450,3090,3090,3090,3090,0
|
|
20231128,131300,155575450,3090,3090,3090,3090,10
|
|
20231128,131200,155544550,3090,3090,3090,3090,0
|
|
20231128,131100,155544550,3090,3090,3090,3090,0
|
|
20231128,131000,155544550,3090,3090,3090,3090,0
|
|
20231128,130900,155544550,3090,3090,3090,3090,1
|
|
20231128,130800,155541460,3080,3080,3080,3080,13
|
|
20231128,130700,155501420,3090,3090,3090,3090,1
|
|
20231128,130600,155498330,3085,3085,3085,3085,1000
|
|
20231128,130500,152413330,3085,3085,3090,3085,65
|
|
20231128,130400,152212800,3090,3090,3090,3090,6
|
|
20231128,130300,152194260,3085,3085,3085,3085,90
|
|
20231128,130200,151916610,3090,3090,3090,3090,0
|
|
20231128,130100,151916610,3090,3090,3090,3090,0
|
|
20231128,130000,151916610,3090,3090,3090,3090,0
|
|
20231128,125900,151916610,3090,3090,3090,3090,0
|
|
20231128,125800,151916610,3090,3085,3090,3085,77
|
|
20231128,125700,151679060,3085,3085,3085,3085,0
|
|
20231128,125600,151679060,3085,3085,3085,3085,0
|
|
20231128,125500,151679060,3085,3085,3085,3085,100
|
|
20231128,125400,151370560,3085,3085,3085,3085,5
|
|
20231128,125300,151355135,3085,3085,3085,3085,0
|
|
20231128,125200,151355135,3085,3085,3085,3085,3
|
|
20231128,125100,151345880,3080,3080,3080,3080,0
|
|
20231128,125000,151345880,3080,3080,3080,3080,112
|
|
20231128,124900,151000920,3080,3080,3080,3080,0
|
|
20231128,124800,151000920,3080,3080,3080,3080,238
|
|
20231128,124700,150267880,3080,3085,3085,3080,440
|
|
20231128,124600,148912380,3085,3085,3085,3085,1
|
|
20231128,124500,148909295,3080,3085,3085,3080,311
|
|
20231128,124400,147951360,3085,3085,3085,3085,18
|
|
20231128,124300,147895830,3085,3085,3085,3085,0
|
|
20231128,124200,147895830,3085,3085,3085,3085,0
|
|
20231128,124100,147895830,3085,3085,3085,3085,0
|
|
20231128,124000,147895830,3085,3085,3085,3085,1
|
|
20231128,123900,147892745,3085,3085,3085,3085,1
|
|
20231128,123800,147889660,3085,3085,3085,3085,0
|
|
20231128,123700,147889660,3085,3085,3085,3085,43
|
|
20231128,123600,147757005,3090,3090,3090,3090,2
|
|
20231128,123500,147750825,3090,3085,3090,3085,37
|
|
20231128,123400,147636675,3085,3085,3085,3085,2
|
|
20231128,123300,147630505,3090,3090,3090,3090,0
|
|
20231128,123200,147630505,3090,3090,3090,3090,0
|
|
20231128,123100,147630505,3090,3090,3090,3090,0
|
|
20231128,123000,147630505,3090,3090,3090,3090,0
|
|
20231128,122900,147630505,3090,3090,3090,3090,0
|
|
20231128,122800,147630505,3090,3085,3090,3085,3
|
|
20231128,122700,147621245,3080,3080,3080,3080,0
|
|
20231128,122600,147621245,3080,3080,3080,3080,0
|
|
20231128,122500,147621245,3080,3080,3080,3080,54
|
|
20231128,122400,147454925,3080,3080,3080,3080,186
|
|
20231128,122300,146882045,3085,3085,3085,3085,21
|
|
20231128,122200,146817260,3085,3085,3085,3085,4
|
|
20231128,122100,146804920,3085,3085,3085,3085,0
|
|
20231128,122000,146804920,3085,3080,3085,3080,101
|
|
20231128,121900,146493835,3085,3085,3085,3085,0
|
|
20231128,121800,146493835,3085,3085,3085,3085,45
|
|
20231128,121700,146355010,3085,3085,3085,3085,0
|
|
20231128,121600,146355010,3085,3085,3085,3085,0
|
|
20231128,121500,146355010,3085,3085,3085,3085,21
|
|
20231128,121400,146290225,3085,3085,3085,3085,4
|
|
20231128,121300,146277885,3085,3085,3085,3085,0
|
|
20231128,121200,146277885,3085,3085,3085,3085,0
|
|
20231128,121100,146277885,3085,3085,3085,3085,22
|
|
20231128,121000,146210015,3085,3085,3085,3085,0
|
|
20231128,120900,146210015,3085,3085,3085,3085,0
|
|
20231128,120800,146210015,3085,3085,3085,3085,0
|
|
20231128,120700,146210015,3085,3080,3085,3080,57
|
|
20231128,120600,146034350,3080,3080,3080,3080,710
|
|
20231128,120500,143847550,3080,3080,3080,3080,0
|
|
20231128,120400,143847550,3080,3080,3080,3080,0
|
|
20231128,120300,143847550,3080,3080,3080,3080,920
|
|
20231128,120200,141013950,3080,3080,3080,3080,0
|
|
20231128,120100,141013950,3080,3080,3080,3080,80
|
|
20231128,120000,140767550,3080,3080,3080,3080,0
|
|
20231128,115900,140767550,3080,3080,3080,3080,397
|
|
20231128,115800,139544790,3080,3080,3080,3080,1035
|
|
20231128,115700,136356990,3070,3070,3070,3070,391
|
|
20231128,115600,135156620,3075,3080,3080,3070,2662
|
|
20231128,115500,126979960,3085,3085,3085,3085,4
|
|
20231128,115400,126967620,3080,3080,3080,3080,55
|
|
20231128,115300,126798220,3075,3075,3075,3075,407
|
|
20231128,115200,125546695,3080,3080,3080,3080,46
|
|
20231128,115100,125405015,3080,3080,3080,3080,357
|
|
20231128,115000,124305455,3085,3085,3085,3085,0
|
|
20231128,114900,124305455,3085,3085,3085,3085,0
|
|
20231128,114800,124305455,3085,3085,3085,3085,10
|
|
20231128,114700,124274605,3085,3085,3085,3085,104
|
|
20231128,114600,123953765,3085,3085,3085,3085,74
|
|
20231128,114500,123725475,3085,3085,3085,3085,1
|
|
20231128,114400,123722390,3090,3090,3090,3090,1
|
|
20231128,114300,123719300,3080,3090,3095,3080,399
|
|
20231128,114200,122487150,3090,3090,3090,3090,4
|
|
20231128,114100,122474790,3090,3090,3090,3090,0
|
|
20231128,114000,122474790,3090,3090,3090,3090,0
|
|
20231128,113900,122474790,3090,3090,3090,3090,0
|
|
20231128,113800,122474790,3090,3090,3090,3090,4
|
|
20231128,113700,122462430,3080,3080,3080,3080,10
|
|
20231128,113600,122431630,3090,3090,3090,3090,21
|
|
20231128,113500,122366740,3090,3090,3090,3090,4
|
|
20231128,113400,122354380,3080,3080,3080,3080,0
|
|
20231128,113300,122354380,3080,3090,3090,3080,104
|
|
20231128,113200,122034020,3080,3080,3080,3080,20
|
|
20231128,113100,121972420,3080,3080,3080,3080,2371
|
|
20231128,113000,114669740,3080,3080,3080,3080,0
|
|
20231128,112900,114669740,3080,3080,3080,3080,629
|
|
20231128,112800,112732420,3090,3090,3090,3090,387
|
|
20231128,112700,111536590,3085,3085,3085,3085,28
|
|
20231128,112600,111450210,3085,3085,3085,3085,0
|
|
20231128,112500,111450210,3085,3090,3090,3085,24
|
|
20231128,112400,111376100,3085,3090,3090,3085,172
|
|
20231128,112300,110845375,3090,3090,3090,3090,0
|
|
20231128,112200,110845375,3090,3090,3090,3090,4
|
|
20231128,112100,110833015,3090,3090,3090,3090,22
|
|
20231128,112000,110765035,3090,3090,3090,3090,0
|
|
20231128,111900,110765035,3090,3090,3090,3090,5
|
|
20231128,111800,110749585,3090,3090,3090,3090,23
|
|
20231128,111700,110678515,3090,3090,3090,3090,0
|
|
20231128,111600,110678515,3090,3090,3090,3090,4
|
|
20231128,111500,110666155,3090,3085,3090,3085,77
|
|
20231128,111400,110428495,3085,3085,3085,3085,22
|
|
20231128,111300,110360625,3090,3085,3090,3085,109
|
|
20231128,111200,110024340,3085,3085,3085,3085,321
|
|
20231128,111100,109034055,3085,3085,3085,3085,100
|
|
20231128,111000,108725555,3085,3085,3085,3085,2
|
|
20231128,110900,108719385,3085,3085,3085,3085,45
|
|
20231128,110800,108580560,3085,3085,3085,3085,51
|
|
20231128,110700,108423225,3080,3080,3080,3080,10
|
|
20231128,110600,108392425,3085,3085,3085,3085,4
|
|
20231128,110500,108380085,3085,3085,3085,3085,0
|
|
20231128,110400,108380085,3085,3085,3085,3085,25
|
|
20231128,110300,108302960,3085,3085,3085,3085,0
|
|
20231128,110200,108302960,3085,3085,3085,3085,53
|
|
20231128,110100,108139455,3085,3085,3085,3085,2901
|
|
20231128,110000,99189870,3080,3080,3080,3080,309
|
|
20231128,105900,98238150,3080,3080,3080,3080,1
|
|
20231128,105800,98235070,3080,3080,3080,3080,29
|
|
20231128,105700,98145750,3085,3085,3085,3085,0
|
|
20231128,105600,98145750,3085,3085,3085,3085,1
|
|
20231128,105500,98142665,3075,3080,3080,3075,180
|
|
20231128,105400,97589105,3085,3085,3085,3085,0
|
|
20231128,105300,97589105,3085,3085,3085,3085,3
|
|
20231128,105200,97579850,3085,3085,3085,3085,0
|
|
20231128,105100,97579850,3085,3085,3085,3085,0
|
|
20231128,105000,97579850,3085,3085,3085,3085,1
|
|
20231128,104900,97576765,3075,3075,3075,3075,0
|
|
20231128,104800,97576765,3075,3075,3075,3075,541
|
|
20231128,104700,95913190,3085,3085,3085,3085,0
|
|
20231128,104600,95913190,3085,3085,3085,3085,50
|
|
20231128,104500,95758940,3085,3085,3085,3085,0
|
|
20231128,104400,95758940,3085,3085,3085,3085,0
|
|
20231128,104300,95758940,3085,3085,3085,3085,1
|
|
20231128,104200,95755855,3080,3080,3080,3080,154
|
|
20231128,104100,95281535,3080,3080,3080,3080,50
|
|
20231128,104000,95127535,3080,3080,3080,3080,0
|
|
20231128,103900,95127535,3080,3080,3080,3080,11
|
|
20231128,103800,95093655,3075,3075,3075,3075,126
|
|
20231128,103700,94706205,3080,3080,3080,3080,1
|
|
20231128,103600,94703125,3075,3075,3075,3075,0
|
|
20231128,103500,94703125,3075,3075,3075,3075,742
|
|
20231128,103400,92421475,3075,3075,3075,3075,299
|
|
20231128,103300,91502050,3075,3075,3075,3075,364
|
|
20231128,103200,90382750,3075,3075,3075,3075,0
|
|
20231128,103100,90382750,3075,3075,3075,3075,0
|
|
20231128,103000,90382750,3075,3075,3075,3075,0
|
|
20231128,102900,90382750,3075,3070,3075,3070,10
|
|
20231128,102800,90352025,3070,3075,3075,3070,202
|
|
20231128,102700,89731880,3065,3070,3070,3065,1366
|
|
20231128,102600,85544540,3075,3075,3075,3075,21
|
|
20231128,102500,85479965,3070,3070,3070,3070,1409
|
|
20231128,102400,81154335,3075,3075,3075,3075,0
|
|
20231128,102300,81154335,3075,3075,3075,3075,1167
|
|
20231128,102200,77565810,3080,3080,3080,3080,1
|
|
20231128,102100,77562730,3080,3080,3080,3080,4
|
|
20231128,102000,77550410,3080,3080,3080,3080,0
|
|
20231128,101900,77550410,3080,3075,3080,3075,454
|
|
20231128,101800,76154355,3080,3080,3080,3080,4
|
|
20231128,101700,76142035,3080,3080,3080,3080,1
|
|
20231128,101600,76138955,3075,3075,3075,3075,1
|
|
20231128,101500,76135880,3075,3075,3075,3075,50
|
|
20231128,101400,75982130,3070,3070,3070,3070,1
|
|
20231128,101300,75979060,3075,3075,3075,3075,1
|
|
20231128,101200,75975985,3075,3075,3080,3070,522
|
|
20231128,101100,74373065,3080,3075,3080,3075,588
|
|
20231128,101000,72564960,3080,3080,3080,3080,2
|
|
20231128,100900,72558800,3085,3085,3085,3085,0
|
|
20231128,100800,72558800,3085,3085,3085,3085,170
|
|
20231128,100700,72034350,3085,3085,3085,3085,1
|
|
20231128,100600,72031265,3075,3075,3075,3075,1296
|
|
20231128,100500,68046065,3075,3070,3075,3070,895
|
|
20231128,100400,65294940,3065,3065,3065,3065,0
|
|
20231128,100300,65294940,3065,3070,3070,3065,1500
|
|
20231128,100200,60691190,3070,3070,3070,3070,201
|
|
20231128,100100,60074120,3080,3070,3080,3070,110
|
|
20231128,100000,59736320,3070,3070,3070,3070,0
|
|
20231128,095900,59736320,3070,3070,3070,3070,700
|
|
20231128,095800,57587320,3080,3080,3080,3075,1326
|
|
20231128,095700,53508850,3080,3090,3090,3080,3391
|
|
20231128,095600,43052560,3095,3095,3095,3095,5
|
|
20231128,095500,43037085,3090,3095,3095,3090,373
|
|
20231128,095400,41884505,3090,3090,3090,3090,199
|
|
20231128,095300,41269595,3095,3095,3095,3095,1
|
|
20231128,095200,41266500,3095,3095,3095,3095,10
|
|
20231128,095100,41235550,3095,3095,3095,3095,0
|
|
20231128,095000,41235550,3095,3095,3095,3095,0
|
|
20231128,094900,41235550,3095,3095,3095,3095,100
|
|
20231128,094800,40926050,3095,3090,3095,3090,346
|
|
20231128,094700,39856905,3090,3095,3095,3090,818
|
|
20231128,094600,37327650,3095,3095,3095,3095,10
|
|
20231128,094500,37296700,3095,3095,3095,3095,2
|
|
20231128,094400,37290510,3095,3090,3095,3090,449
|
|
20231128,094300,35903095,3100,3095,3100,3095,189
|
|
20231128,094200,35317885,3095,3095,3095,3095,115
|
|
20231128,094100,34961960,3100,3090,3100,3090,21
|
|
20231128,094000,34897060,3100,3100,3100,3100,0
|
|
20231128,093900,34897060,3100,3100,3100,3100,1
|
|
20231128,093800,34893960,3090,3100,3100,3090,63
|
|
20231128,093700,34699280,3100,3100,3100,3100,3
|
|
20231128,093600,34689980,3095,3085,3095,3085,1208
|
|
20231128,093500,30961805,3090,3100,3100,3090,3055
|
|
20231128,093400,21507780,3100,3105,3105,3100,320
|
|
20231128,093300,20514780,3105,3105,3105,3105,1073
|
|
20231128,093200,17183115,3110,3110,3110,3105,505
|
|
20231128,093100,15614860,3115,3115,3115,3115,0
|
|
20231128,093000,15614860,3115,3115,3115,3115,0
|
|
20231128,092900,15614860,3115,3115,3115,3115,0
|
|
20231128,092800,15614860,3115,3105,3115,3105,309
|
|
20231128,092700,14655405,3115,3115,3115,3115,1
|
|
20231128,092600,14652290,3105,3115,3115,3105,86
|
|
20231128,092500,14385250,3105,3105,3105,3105,190
|
|
20231128,092400,13795300,3105,3105,3105,3105,811
|
|
20231128,092300,11277145,3115,3115,3115,3115,0
|
|
20231128,092200,11277145,3115,3115,3115,3115,0
|
|
20231128,092100,11277145,3115,3115,3115,3115,2
|
|
20231128,092000,11270915,3115,3115,3115,3115,1
|
|
20231128,091900,11267800,3105,3115,3115,3100,589
|
|
20231128,091800,9438700,3115,3110,3115,3110,151
|
|
20231128,091700,8968585,3105,3110,3110,3105,161
|
|
20231128,091600,8468375,3110,3115,3115,3110,516
|
|
20231128,091500,6861600,3125,3120,3130,3120,558
|
|
20231128,091400,5120595,3120,3120,3120,3120,0
|
|
20231128,091300,5120595,3120,3120,3120,3120,10
|
|
20231128,091200,5089395,3120,3130,3130,3120,11
|
|
20231128,091100,5055065,3115,3115,3115,3115,0
|
|
20231128,091000,5055065,3115,3130,3130,3115,365
|
|
20231128,090900,3914605,3145,3145,3145,3145,0
|
|
20231128,090800,3914605,3145,3145,3145,3145,0
|
|
20231128,090700,3914605,3145,3145,3145,3145,0
|
|
20231128,090600,3914605,3145,3145,3145,3145,12
|
|
20231128,090500,3876865,3145,3135,3145,3135,316
|
|
20231128,090400,2883215,3130,3130,3130,3130,35
|
|
20231128,090300,2773665,3130,3130,3130,3130,0
|
|
20231128,090200,2773665,3130,3130,3130,3130,2
|
|
20231128,090100,2767405,3110,3120,3135,3105,386
|
|
20231128,090000,1566240,3120,3120,3120,3120,502
|