633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,193000,227675615,3095,3095,3095,3095,2208
|
|
20231128,192900,227675615,3095,3095,3095,3095,0
|
|
20231128,192800,227675615,3095,3095,3095,3095,0
|
|
20231128,192700,227675615,3095,3095,3095,3095,0
|
|
20231128,192600,227675615,3095,3095,3095,3095,0
|
|
20231128,192500,227675615,3095,3095,3095,3095,0
|
|
20231128,192400,227675615,3095,3095,3095,3095,0
|
|
20231128,192300,227675615,3095,3095,3095,3095,0
|
|
20231128,192200,227675615,3095,3095,3095,3095,0
|
|
20231128,192100,227675615,3095,3095,3095,3095,0
|
|
20231128,192000,227675615,3095,3095,3095,3095,0
|
|
20231128,191900,227675615,3095,3095,3095,3095,0
|
|
20231128,191800,227675615,3095,3095,3095,3095,0
|
|
20231128,191700,227675615,3095,3095,3095,3095,0
|
|
20231128,191600,227675615,3095,3095,3095,3095,0
|
|
20231128,191500,227675615,3095,3095,3095,3095,0
|
|
20231128,191400,227675615,3095,3095,3095,3095,0
|
|
20231128,191300,227675615,3095,3095,3095,3095,0
|
|
20231128,191200,227675615,3095,3095,3095,3095,0
|
|
20231128,191100,227675615,3095,3095,3095,3095,0
|
|
20231128,191000,227675615,3095,3095,3095,3095,0
|
|
20231128,190900,227675615,3095,3095,3095,3095,0
|
|
20231128,190800,227675615,3095,3095,3095,3095,0
|
|
20231128,190700,227675615,3095,3095,3095,3095,0
|
|
20231128,190600,227675615,3095,3095,3095,3095,0
|
|
20231128,190500,227675615,3095,3095,3095,3095,0
|
|
20231128,190400,227675615,3095,3095,3095,3095,0
|
|
20231128,190300,227675615,3095,3095,3095,3095,0
|
|
20231128,190200,227675615,3095,3095,3095,3095,0
|
|
20231128,190100,227675615,3095,3095,3095,3095,0
|
|
20231128,190000,227675615,3095,3095,3095,3095,2208
|
|
20231128,185900,227675615,3095,3095,3095,3095,0
|
|
20231128,185800,227675615,3095,3095,3095,3095,0
|
|
20231128,185700,227675615,3095,3095,3095,3095,0
|
|
20231128,185600,227675615,3095,3095,3095,3095,0
|
|
20231128,185500,227675615,3095,3095,3095,3095,0
|
|
20231128,185400,227675615,3095,3095,3095,3095,0
|
|
20231128,185300,227675615,3095,3095,3095,3095,0
|
|
20231128,185200,227675615,3095,3095,3095,3095,0
|
|
20231128,185100,227675615,3095,3095,3095,3095,0
|
|
20231128,185000,227675615,3095,3095,3095,3095,0
|
|
20231128,184900,227675615,3095,3095,3095,3095,0
|
|
20231128,184800,227675615,3095,3095,3095,3095,0
|
|
20231128,184700,227675615,3095,3095,3095,3095,0
|
|
20231128,184600,227675615,3095,3095,3095,3095,0
|
|
20231128,184500,227675615,3095,3095,3095,3095,0
|
|
20231128,184400,227675615,3095,3095,3095,3095,0
|
|
20231128,184300,227675615,3095,3095,3095,3095,0
|
|
20231128,184200,227675615,3095,3095,3095,3095,0
|
|
20231128,184100,227675615,3095,3095,3095,3095,0
|
|
20231128,184000,227675615,3095,3095,3095,3095,0
|
|
20231128,183900,227675615,3095,3095,3095,3095,0
|
|
20231128,183800,227675615,3095,3095,3095,3095,0
|
|
20231128,183700,227675615,3095,3095,3095,3095,0
|
|
20231128,183600,227675615,3095,3095,3095,3095,0
|
|
20231128,183500,227675615,3095,3095,3095,3095,0
|
|
20231128,183400,227675615,3095,3095,3095,3095,0
|
|
20231128,183300,227675615,3095,3095,3095,3095,0
|
|
20231128,183200,227675615,3095,3095,3095,3095,0
|
|
20231128,183100,227675615,3095,3095,3095,3095,0
|
|
20231128,183000,227675615,3095,3095,3095,3095,2208
|
|
20231128,182900,227675615,3095,3095,3095,3095,0
|
|
20231128,182800,227675615,3095,3095,3095,3095,0
|
|
20231128,182700,227675615,3095,3095,3095,3095,0
|
|
20231128,182600,227675615,3095,3095,3095,3095,0
|
|
20231128,182500,227675615,3095,3095,3095,3095,0
|
|
20231128,182400,227675615,3095,3095,3095,3095,0
|
|
20231128,182300,227675615,3095,3095,3095,3095,0
|
|
20231128,182200,227675615,3095,3095,3095,3095,0
|
|
20231128,182100,227675615,3095,3095,3095,3095,0
|
|
20231128,182000,227675615,3095,3095,3095,3095,0
|
|
20231128,181900,227675615,3095,3095,3095,3095,0
|
|
20231128,181800,227675615,3095,3095,3095,3095,0
|
|
20231128,181700,227675615,3095,3095,3095,3095,0
|
|
20231128,181600,227675615,3095,3095,3095,3095,0
|
|
20231128,181500,227675615,3095,3095,3095,3095,0
|
|
20231128,181400,227675615,3095,3095,3095,3095,0
|
|
20231128,181300,227675615,3095,3095,3095,3095,0
|
|
20231128,181200,227675615,3095,3095,3095,3095,0
|
|
20231128,181100,227675615,3095,3095,3095,3095,0
|
|
20231128,181000,227675615,3095,3095,3095,3095,0
|
|
20231128,180900,227675615,3095,3095,3095,3095,0
|
|
20231128,180800,227675615,3095,3095,3095,3095,0
|
|
20231128,180700,227675615,3095,3095,3095,3095,0
|
|
20231128,180600,227675615,3095,3095,3095,3095,0
|
|
20231128,180500,227675615,3095,3095,3095,3095,0
|
|
20231128,180400,227675615,3095,3095,3095,3095,0
|
|
20231128,180300,227675615,3095,3095,3095,3095,0
|
|
20231128,180200,227675615,3095,3095,3095,3095,0
|
|
20231128,180100,227675615,3095,3095,3095,3095,0
|
|
20231128,180000,227675615,3095,3095,3095,3095,2208
|
|
20231128,175900,227675615,3095,3095,3095,3095,0
|
|
20231128,175800,227675615,3095,3095,3095,3095,0
|
|
20231128,175700,227675615,3095,3095,3095,3095,0
|
|
20231128,175600,227675615,3095,3095,3095,3095,0
|
|
20231128,175500,227675615,3095,3095,3095,3095,0
|
|
20231128,175400,227675615,3095,3095,3095,3095,0
|
|
20231128,175300,227675615,3095,3095,3095,3095,0
|
|
20231128,175200,227675615,3095,3095,3095,3095,0
|
|
20231128,175100,227675615,3095,3095,3095,3095,0
|
|
20231128,175000,227675615,3095,3095,3095,3095,0
|
|
20231128,174900,227675615,3095,3095,3095,3095,0
|
|
20231128,174800,227675615,3095,3095,3095,3095,0
|
|
20231128,174700,227675615,3095,3095,3095,3095,0
|
|
20231128,174600,227675615,3095,3095,3095,3095,0
|
|
20231128,174500,227675615,3095,3095,3095,3095,0
|
|
20231128,174400,227675615,3095,3095,3095,3095,0
|
|
20231128,174300,227675615,3095,3095,3095,3095,0
|
|
20231128,174200,227675615,3095,3095,3095,3095,0
|
|
20231128,174100,227675615,3095,3095,3095,3095,0
|
|
20231128,174000,227675615,3095,3095,3095,3095,0
|
|
20231128,173900,227675615,3095,3095,3095,3095,0
|
|
20231128,173800,227675615,3095,3095,3095,3095,0
|
|
20231128,173700,227675615,3095,3095,3095,3095,0
|
|
20231128,173600,227675615,3095,3095,3095,3095,0
|
|
20231128,173500,227675615,3095,3095,3095,3095,0
|
|
20231128,173400,227675615,3095,3095,3095,3095,0
|
|
20231128,173300,227675615,3095,3095,3095,3095,0
|
|
20231128,173200,227675615,3095,3095,3095,3095,0
|
|
20231128,173100,227675615,3095,3095,3095,3095,0
|
|
20231128,173000,227675615,3095,3095,3095,3095,2208
|
|
20231128,172900,227675615,3095,3095,3095,3095,0
|
|
20231128,172800,227675615,3095,3095,3095,3095,0
|
|
20231128,172700,227675615,3095,3095,3095,3095,0
|
|
20231128,172600,227675615,3095,3095,3095,3095,0
|
|
20231128,172500,227675615,3095,3095,3095,3095,0
|
|
20231128,172400,227675615,3095,3095,3095,3095,0
|
|
20231128,172300,227675615,3095,3095,3095,3095,0
|
|
20231128,172200,227675615,3095,3095,3095,3095,0
|
|
20231128,172100,227675615,3095,3095,3095,3095,0
|
|
20231128,172000,227675615,3095,3095,3095,3095,0
|
|
20231128,171900,227675615,3095,3095,3095,3095,0
|
|
20231128,171800,227675615,3095,3095,3095,3095,0
|
|
20231128,171700,227675615,3095,3095,3095,3095,0
|
|
20231128,171600,227675615,3095,3095,3095,3095,0
|
|
20231128,171500,227675615,3095,3095,3095,3095,0
|
|
20231128,171400,227675615,3095,3095,3095,3095,0
|
|
20231128,171300,227675615,3095,3095,3095,3095,0
|
|
20231128,171200,227675615,3095,3095,3095,3095,0
|
|
20231128,171100,227675615,3095,3095,3095,3095,0
|
|
20231128,171000,227675615,3095,3095,3095,3095,0
|
|
20231128,170900,227675615,3095,3095,3095,3095,0
|
|
20231128,170800,227675615,3095,3095,3095,3095,0
|
|
20231128,170700,227675615,3095,3095,3095,3095,0
|
|
20231128,170600,227675615,3095,3095,3095,3095,0
|
|
20231128,170500,227675615,3095,3095,3095,3095,0
|
|
20231128,170400,227675615,3095,3095,3095,3095,0
|
|
20231128,170300,227675615,3095,3095,3095,3095,0
|
|
20231128,170200,227675615,3095,3095,3095,3095,0
|
|
20231128,170100,227675615,3095,3095,3095,3095,0
|
|
20231128,170000,227675615,3095,3095,3095,3095,2208
|
|
20231128,165900,227675615,3095,3095,3095,3095,0
|
|
20231128,165800,227675615,3095,3095,3095,3095,0
|
|
20231128,165700,227675615,3095,3095,3095,3095,0
|
|
20231128,165600,227675615,3095,3095,3095,3095,0
|
|
20231128,165500,227675615,3095,3095,3095,3095,0
|
|
20231128,165400,227675615,3095,3095,3095,3095,0
|
|
20231128,165300,227675615,3095,3095,3095,3095,0
|
|
20231128,165200,227675615,3095,3095,3095,3095,0
|
|
20231128,165100,227675615,3095,3095,3095,3095,0
|
|
20231128,165000,227675615,3095,3095,3095,3095,0
|
|
20231128,164900,227675615,3095,3095,3095,3095,0
|
|
20231128,164800,227675615,3095,3095,3095,3095,0
|
|
20231128,164700,227675615,3095,3095,3095,3095,0
|
|
20231128,164600,227675615,3095,3095,3095,3095,0
|
|
20231128,164500,227675615,3095,3095,3095,3095,0
|
|
20231128,164400,227675615,3095,3095,3095,3095,0
|
|
20231128,164300,227675615,3095,3095,3095,3095,0
|
|
20231128,164200,227675615,3095,3095,3095,3095,0
|
|
20231128,164100,227675615,3095,3095,3095,3095,0
|
|
20231128,164000,227675615,3095,3095,3095,3095,0
|
|
20231128,163900,227675615,3095,3095,3095,3095,0
|
|
20231128,163800,227675615,3095,3095,3095,3095,0
|
|
20231128,163700,227675615,3095,3095,3095,3095,0
|
|
20231128,163600,227675615,3095,3095,3095,3095,0
|
|
20231128,163500,227675615,3095,3095,3095,3095,0
|
|
20231128,163400,227675615,3095,3095,3095,3095,0
|
|
20231128,163300,227675615,3095,3095,3095,3095,0
|
|
20231128,163200,227675615,3095,3095,3095,3095,0
|
|
20231128,163100,227675615,3095,3095,3095,3095,0
|
|
20231128,163000,227675615,3095,3095,3095,3095,2208
|
|
20231128,162900,227675615,3095,3095,3095,3095,0
|
|
20231128,162800,227675615,3095,3095,3095,3095,0
|
|
20231128,162700,227675615,3095,3095,3095,3095,0
|
|
20231128,162600,227675615,3095,3095,3095,3095,0
|
|
20231128,162500,227675615,3095,3095,3095,3095,0
|
|
20231128,162400,227675615,3095,3095,3095,3095,0
|
|
20231128,162300,227675615,3095,3095,3095,3095,0
|
|
20231128,162200,227675615,3095,3095,3095,3095,0
|
|
20231128,162100,227675615,3095,3095,3095,3095,0
|
|
20231128,162000,227675615,3095,3095,3095,3095,0
|
|
20231128,161900,227675615,3095,3095,3095,3095,0
|
|
20231128,161800,227675615,3095,3095,3095,3095,0
|
|
20231128,161700,227675615,3095,3095,3095,3095,0
|
|
20231128,161600,227675615,3095,3095,3095,3095,0
|
|
20231128,161500,227675615,3095,3095,3095,3095,0
|
|
20231128,161400,227675615,3095,3095,3095,3095,0
|
|
20231128,161300,227675615,3095,3095,3095,3095,0
|
|
20231128,161200,227675615,3095,3095,3095,3095,0
|
|
20231128,161100,227675615,3095,3095,3095,3095,0
|
|
20231128,161000,227675615,3095,3095,3095,3095,0
|
|
20231128,160900,227675615,3095,3095,3095,3095,0
|
|
20231128,160800,227675615,3095,3095,3095,3095,0
|
|
20231128,160700,227675615,3095,3095,3095,3095,0
|
|
20231128,160600,227675615,3095,3095,3095,3095,0
|
|
20231128,160500,227675615,3095,3095,3095,3095,0
|
|
20231128,160400,227675615,3095,3095,3095,3095,0
|
|
20231128,160300,227675615,3095,3095,3095,3095,0
|
|
20231128,160200,227675615,3095,3095,3095,3095,0
|
|
20231128,160100,227675615,3095,3095,3095,3095,0
|
|
20231128,160000,227675615,3095,3095,3095,3095,2208
|
|
20231128,155900,227675615,3095,3095,3095,3095,0
|
|
20231128,155800,227675615,3095,3095,3095,3095,0
|
|
20231128,155700,227675615,3095,3095,3095,3095,0
|
|
20231128,155600,227675615,3095,3095,3095,3095,0
|
|
20231128,155500,227675615,3095,3095,3095,3095,0
|
|
20231128,155400,227675615,3095,3095,3095,3095,0
|
|
20231128,155300,227675615,3095,3095,3095,3095,0
|
|
20231128,155200,227675615,3095,3095,3095,3095,0
|
|
20231128,155100,227675615,3095,3095,3095,3095,0
|
|
20231128,155000,227675615,3095,3095,3095,3095,0
|
|
20231128,154900,227675615,3095,3095,3095,3095,0
|
|
20231128,154800,227675615,3095,3095,3095,3095,0
|
|
20231128,154700,227675615,3095,3095,3095,3095,0
|
|
20231128,154600,227675615,3095,3095,3095,3095,0
|
|
20231128,154500,227675615,3095,3095,3095,3095,0
|
|
20231128,154400,227675615,3095,3095,3095,3095,0
|
|
20231128,154300,227675615,3095,3095,3095,3095,0
|
|
20231128,154200,227675615,3095,3095,3095,3095,0
|
|
20231128,154100,227675615,3095,3095,3095,3095,0
|
|
20231128,154000,227675615,3095,3095,3095,3095,0
|
|
20231128,153900,227675615,3095,3095,3095,3095,0
|
|
20231128,153800,227675615,3095,3095,3095,3095,0
|
|
20231128,153700,227675615,3095,3095,3095,3095,0
|
|
20231128,153600,227675615,3095,3095,3095,3095,0
|
|
20231128,153500,227675615,3095,3095,3095,3095,0
|
|
20231128,153400,227675615,3095,3095,3095,3095,0
|
|
20231128,153300,227675615,3095,3095,3095,3095,0
|
|
20231128,153200,227675615,3095,3095,3095,3095,0
|
|
20231128,153100,227675615,3095,3095,3095,3095,0
|
|
20231128,153000,227675615,3095,3095,3095,3095,4416
|
|
20231128,152900,220841855,3095,3095,3095,3095,0
|
|
20231128,152800,220841855,3095,3095,3095,3095,0
|
|
20231128,152700,220841855,3095,3095,3095,3095,0
|
|
20231128,152600,220841855,3095,3095,3095,3095,0
|
|
20231128,152500,220841855,3095,3095,3095,3095,0
|
|
20231128,152400,220841855,3095,3095,3095,3095,0
|
|
20231128,152300,220841855,3095,3095,3095,3095,0
|
|
20231128,152200,220841855,3095,3095,3095,3095,0
|
|
20231128,152100,220841855,3095,3095,3095,3095,0
|
|
20231128,152000,220841855,3095,3095,3095,3095,0
|
|
20231128,151900,220841855,3095,3095,3095,3095,11
|
|
20231128,151800,220807810,3095,3100,3100,3095,132
|
|
20231128,151700,220398670,3095,3095,3095,3095,0
|
|
20231128,151600,220398670,3095,3095,3095,3095,11
|
|
20231128,151500,220364625,3100,3100,3100,3100,5
|
|
20231128,151400,220349125,3095,3095,3095,3095,0
|
|
20231128,151300,220349125,3095,3105,3105,3095,13
|
|
20231128,151200,220308870,3105,3095,3105,3095,11
|
|
20231128,151100,220274815,3100,3100,3100,3100,5
|
|
20231128,151000,220259315,3105,3105,3105,3105,1
|
|
20231128,150900,220256210,3095,3095,3095,3095,0
|
|
20231128,150800,220256210,3095,3095,3095,3095,10
|
|
20231128,150700,220225260,3095,3095,3095,3095,0
|
|
20231128,150600,220225260,3095,3095,3095,3095,0
|
|
20231128,150500,220225260,3095,3095,3095,3095,495
|
|
20231128,150400,218693235,3095,3095,3095,3095,519
|
|
20231128,150300,217086930,3095,3095,3095,3095,412
|
|
20231128,150200,215811790,3095,3095,3095,3095,933
|
|
20231128,150100,212924155,3095,3095,3095,3095,1224
|
|
20231128,150000,209135875,3095,3095,3095,3095,422
|
|
20231128,145900,207829785,3090,3095,3095,3090,412
|
|
20231128,145800,206554730,3095,3095,3095,3095,0
|
|
20231128,145700,206554730,3095,3095,3095,3095,1
|
|
20231128,145600,206551635,3095,3095,3095,3095,0
|
|
20231128,145500,206551635,3095,3095,3095,3095,0
|
|
20231128,145400,206551635,3095,3095,3095,3095,160
|
|
20231128,145300,206056435,3100,3100,3100,3100,0
|
|
20231128,145200,206056435,3100,3100,3100,3100,0
|
|
20231128,145100,206056435,3100,3100,3100,3100,263
|
|
20231128,145000,205241135,3105,3100,3105,3100,16
|
|
20231128,144900,205191515,3100,3105,3105,3100,126
|
|
20231128,144800,204800415,3105,3105,3105,3105,0
|
|
20231128,144700,204800415,3105,3105,3105,3105,0
|
|
20231128,144600,204800415,3105,3105,3105,3105,6
|
|
20231128,144500,204781785,3105,3095,3105,3095,1600
|
|
20231128,144400,199828810,3100,3100,3100,3100,0
|
|
20231128,144300,199828810,3100,3100,3100,3100,1000
|
|
20231128,144200,196728810,3095,3095,3095,3095,40
|
|
20231128,144100,196605010,3095,3095,3095,3095,0
|
|
20231128,144000,196605010,3095,3095,3095,3095,0
|
|
20231128,143900,196605010,3095,3095,3095,3095,501
|
|
20231128,143800,195054415,3100,3100,3100,3100,0
|
|
20231128,143700,195054415,3100,3100,3100,3100,0
|
|
20231128,143600,195054415,3100,3100,3100,3100,0
|
|
20231128,143500,195054415,3100,3095,3100,3095,447
|
|
20231128,143400,193670945,3100,3100,3100,3100,1
|
|
20231128,143300,193667845,3100,3100,3100,3100,0
|
|
20231128,143200,193667845,3100,3100,3100,3100,0
|
|
20231128,143100,193667845,3100,3100,3100,3100,0
|
|
20231128,143000,193667845,3100,3100,3100,3100,0
|
|
20231128,142900,193667845,3100,3100,3100,3100,0
|
|
20231128,142800,193667845,3100,3100,3100,3100,0
|
|
20231128,142700,193667845,3100,3100,3100,3100,1
|
|
20231128,142600,193664745,3100,3100,3100,3100,0
|
|
20231128,142500,193664745,3100,3100,3100,3100,0
|
|
20231128,142400,193664745,3100,3100,3100,3100,0
|
|
20231128,142300,193664745,3100,3100,3100,3100,0
|
|
20231128,142200,193664745,3100,3100,3100,3100,0
|
|
20231128,142100,193664745,3100,3100,3100,3100,0
|
|
20231128,142000,193664745,3100,3100,3100,3100,4
|
|
20231128,141900,193652345,3100,3100,3100,3100,0
|
|
20231128,141800,193652345,3100,3100,3100,3100,0
|
|
20231128,141700,193652345,3100,3100,3100,3100,1
|
|
20231128,141600,193649245,3100,3100,3100,3100,0
|
|
20231128,141500,193649245,3100,3100,3100,3100,5
|
|
20231128,141400,193633745,3100,3100,3100,3100,0
|
|
20231128,141300,193633745,3100,3100,3100,3100,10
|
|
20231128,141200,193602745,3100,3100,3100,3100,100
|
|
20231128,141100,193292745,3095,3095,3095,3095,0
|
|
20231128,141000,193292745,3095,3095,3095,3095,0
|
|
20231128,140900,193292745,3095,3095,3095,3095,0
|
|
20231128,140800,193292745,3095,3095,3095,3095,0
|
|
20231128,140700,193292745,3095,3095,3095,3095,0
|
|
20231128,140600,193292745,3095,3095,3095,3095,0
|
|
20231128,140500,193292745,3095,3095,3095,3095,0
|
|
20231128,140400,193292745,3095,3095,3095,3095,0
|
|
20231128,140300,193292745,3095,3100,3100,3095,96
|
|
20231128,140200,192995230,3100,3100,3100,3100,41
|
|
20231128,140100,192868130,3100,3100,3100,3100,422
|
|
20231128,140000,191559930,3095,3095,3095,3095,256
|
|
20231128,135900,190767610,3095,3095,3095,3095,262
|
|
20231128,135800,189956720,3095,3095,3095,3095,0
|
|
20231128,135700,189956720,3095,3095,3095,3095,0
|
|
20231128,135600,189956720,3095,3095,3095,3095,0
|
|
20231128,135500,189956720,3095,3095,3095,3095,262
|
|
20231128,135400,189145830,3095,3095,3095,3095,19
|
|
20231128,135300,189087025,3095,3095,3095,3095,0
|
|
20231128,135200,189087025,3095,3095,3095,3095,0
|
|
20231128,135100,189087025,3095,3095,3095,3095,26
|
|
20231128,135000,189006555,3095,3095,3095,3095,0
|
|
20231128,134900,189006555,3095,3095,3095,3095,0
|
|
20231128,134800,189006555,3095,3095,3095,3095,71
|
|
20231128,134700,188786810,3095,3095,3095,3095,200
|
|
20231128,134600,188167810,3095,3095,3095,3095,0
|
|
20231128,134500,188167810,3095,3095,3095,3095,0
|
|
20231128,134400,188167810,3095,3100,3100,3095,300
|
|
20231128,134300,187238585,3105,3105,3105,3105,0
|
|
20231128,134200,187238585,3105,3105,3105,3105,0
|
|
20231128,134100,187238585,3105,3105,3105,3105,0
|
|
20231128,134000,187238585,3105,3105,3105,3105,0
|
|
20231128,133900,187238585,3105,3105,3105,3105,0
|
|
20231128,133800,187238585,3105,3105,3105,3105,0
|
|
20231128,133700,187238585,3105,3105,3105,3105,0
|
|
20231128,133600,187238585,3105,3105,3105,3105,0
|
|
20231128,133500,187238585,3105,3105,3105,3105,4
|
|
20231128,133400,187226165,3100,3100,3100,3100,0
|
|
20231128,133300,187226165,3100,3100,3100,3100,0
|
|
20231128,133200,187226165,3100,3100,3100,3100,303
|
|
20231128,133100,186286865,3100,3100,3100,3100,0
|
|
20231128,133000,186286865,3100,3100,3100,3100,0
|
|
20231128,132900,186286865,3100,3100,3100,3100,0
|
|
20231128,132800,186286865,3100,3100,3100,3100,0
|
|
20231128,132700,186286865,3100,3100,3100,3100,0
|
|
20231128,132600,186286865,3100,3100,3100,3100,0
|
|
20231128,132500,186286865,3100,3100,3100,3100,0
|
|
20231128,132400,186286865,3100,3100,3100,3100,0
|
|
20231128,132300,186286865,3100,3100,3100,3100,0
|
|
20231128,132200,186286865,3100,3100,3100,3100,0
|
|
20231128,132100,186286865,3100,3100,3100,3100,0
|
|
20231128,132000,186286865,3100,3095,3100,3095,50
|
|
20231128,131900,186132110,3095,3100,3100,3095,1800
|
|
20231128,131800,180561080,3100,3100,3100,3100,0
|
|
20231128,131700,180561080,3100,3100,3100,3100,20
|
|
20231128,131600,180499080,3105,3105,3105,3105,0
|
|
20231128,131500,180499080,3105,3095,3105,3095,201
|
|
20231128,131400,179876975,3105,3105,3105,3105,1
|
|
20231128,131300,179873870,3090,3095,3095,3090,10700
|
|
20231128,131200,146796400,3095,3095,3095,3095,0
|
|
20231128,131100,146796400,3095,3095,3095,3095,0
|
|
20231128,131000,146796400,3095,3095,3095,3095,0
|
|
20231128,130900,146796400,3095,3095,3095,3095,0
|
|
20231128,130800,146796400,3095,3095,3095,3095,0
|
|
20231128,130700,146796400,3095,3095,3095,3095,0
|
|
20231128,130600,146796400,3095,3095,3095,3095,0
|
|
20231128,130500,146796400,3095,3095,3095,3095,0
|
|
20231128,130400,146796400,3095,3095,3095,3095,0
|
|
20231128,130300,146796400,3095,3095,3095,3095,0
|
|
20231128,130200,146796400,3095,3095,3095,3095,0
|
|
20231128,130100,146796400,3095,3095,3095,3095,489
|
|
20231128,130000,145282945,3095,3095,3095,3095,654
|
|
20231128,125900,143258815,3095,3095,3095,3095,0
|
|
20231128,125800,143258815,3095,3095,3095,3095,0
|
|
20231128,125700,143258815,3095,3095,3095,3095,0
|
|
20231128,125600,143258815,3095,3095,3095,3095,0
|
|
20231128,125500,143258815,3095,3095,3095,3095,0
|
|
20231128,125400,143258815,3095,3100,3100,3095,45
|
|
20231128,125300,143119515,3100,3100,3100,3100,0
|
|
20231128,125200,143119515,3100,3100,3100,3100,1
|
|
20231128,125100,143116415,3105,3105,3105,3105,0
|
|
20231128,125000,143116415,3105,3105,3105,3105,0
|
|
20231128,124900,143116415,3105,3105,3105,3105,3
|
|
20231128,124800,143107100,3100,3100,3100,3100,0
|
|
20231128,124700,143107100,3100,3100,3100,3100,5
|
|
20231128,124600,143091600,3105,3105,3105,3105,0
|
|
20231128,124500,143091600,3105,3105,3105,3105,0
|
|
20231128,124400,143091600,3105,3105,3105,3105,0
|
|
20231128,124300,143091600,3105,3105,3105,3105,0
|
|
20231128,124200,143091600,3105,3105,3105,3105,0
|
|
20231128,124100,143091600,3105,3105,3105,3105,0
|
|
20231128,124000,143091600,3105,3105,3105,3105,0
|
|
20231128,123900,143091600,3105,3105,3105,3105,0
|
|
20231128,123800,143091600,3105,3105,3105,3105,0
|
|
20231128,123700,143091600,3105,3105,3105,3105,0
|
|
20231128,123600,143091600,3105,3105,3105,3105,0
|
|
20231128,123500,143091600,3105,3105,3105,3105,0
|
|
20231128,123400,143091600,3105,3105,3105,3105,0
|
|
20231128,123300,143091600,3105,3105,3105,3105,0
|
|
20231128,123200,143091600,3105,3105,3105,3105,0
|
|
20231128,123100,143091600,3105,3105,3105,3105,0
|
|
20231128,123000,143091600,3105,3105,3105,3105,0
|
|
20231128,122900,143091600,3105,3105,3105,3105,1
|
|
20231128,122800,143088495,3100,3100,3100,3100,0
|
|
20231128,122700,143088495,3100,3100,3100,3100,0
|
|
20231128,122600,143088495,3100,3100,3100,3100,8
|
|
20231128,122500,143063695,3100,3100,3100,3100,0
|
|
20231128,122400,143063695,3100,3100,3100,3100,3
|
|
20231128,122300,143054395,3105,3105,3105,3105,0
|
|
20231128,122200,143054395,3105,3105,3105,3105,0
|
|
20231128,122100,143054395,3105,3105,3105,3105,0
|
|
20231128,122000,143054395,3105,3105,3105,3105,0
|
|
20231128,121900,143054395,3105,3105,3105,3105,0
|
|
20231128,121800,143054395,3105,3105,3105,3105,1
|
|
20231128,121700,143051290,3105,3100,3105,3100,137
|
|
20231128,121600,142626585,3100,3100,3100,3100,0
|
|
20231128,121500,142626585,3100,3100,3100,3100,0
|
|
20231128,121400,142626585,3100,3100,3100,3100,2
|
|
20231128,121300,142620385,3100,3095,3100,3095,7
|
|
20231128,121200,142598705,3100,3100,3100,3100,0
|
|
20231128,121100,142598705,3100,3100,3100,3100,5
|
|
20231128,121000,142583205,3105,3105,3105,3105,0
|
|
20231128,120900,142583205,3105,3105,3105,3105,0
|
|
20231128,120800,142583205,3105,3105,3105,3105,0
|
|
20231128,120700,142583205,3105,3105,3105,3105,0
|
|
20231128,120600,142583205,3105,3105,3105,3105,0
|
|
20231128,120500,142583205,3105,3105,3105,3105,0
|
|
20231128,120400,142583205,3105,3105,3105,3105,0
|
|
20231128,120300,142583205,3105,3105,3105,3105,0
|
|
20231128,120200,142583205,3105,3105,3105,3105,0
|
|
20231128,120100,142583205,3105,3105,3105,3105,0
|
|
20231128,120000,142583205,3105,3105,3105,3105,0
|
|
20231128,115900,142583205,3105,3105,3105,3105,0
|
|
20231128,115800,142583205,3105,3105,3105,3105,0
|
|
20231128,115700,142583205,3105,3105,3105,3105,0
|
|
20231128,115600,142583205,3105,3105,3105,3105,0
|
|
20231128,115500,142583205,3105,3105,3105,3105,610
|
|
20231128,115400,140689155,3105,3105,3105,3105,0
|
|
20231128,115300,140689155,3105,3105,3105,3105,400
|
|
20231128,115200,139447155,3105,3105,3105,3105,963
|
|
20231128,115100,136457040,3105,3105,3105,3105,0
|
|
20231128,115000,136457040,3105,3105,3105,3105,0
|
|
20231128,114900,136457040,3105,3105,3105,3105,0
|
|
20231128,114800,136457040,3105,3105,3105,3105,1
|
|
20231128,114700,136453935,3090,3090,3090,3090,0
|
|
20231128,114600,136453935,3090,3095,3095,3090,300
|
|
20231128,114500,135526235,3095,3095,3095,3095,849
|
|
20231128,114400,132898580,3095,3095,3095,3095,0
|
|
20231128,114300,132898580,3095,3095,3095,3095,1000
|
|
20231128,114200,129803580,3105,3105,3105,3105,0
|
|
20231128,114100,129803580,3105,3105,3105,3105,0
|
|
20231128,114000,129803580,3105,3105,3105,3105,0
|
|
20231128,113900,129803580,3105,3105,3105,3105,0
|
|
20231128,113800,129803580,3105,3105,3105,3105,1
|
|
20231128,113700,129800475,3105,3105,3105,3105,0
|
|
20231128,113600,129800475,3105,3100,3105,3100,4
|
|
20231128,113500,129788065,3095,3095,3095,3095,1500
|
|
20231128,113400,125145565,3095,3095,3095,3095,0
|
|
20231128,113300,125145565,3095,3095,3095,3095,240
|
|
20231128,113200,124402765,3095,3095,3095,3095,0
|
|
20231128,113100,124402765,3095,3095,3095,3095,0
|
|
20231128,113000,124402765,3095,3095,3095,3095,0
|
|
20231128,112900,124402765,3095,3095,3095,3095,14
|
|
20231128,112800,124359435,3100,3100,3100,3100,0
|
|
20231128,112700,124359435,3100,3100,3100,3100,0
|
|
20231128,112600,124359435,3100,3100,3100,3100,0
|
|
20231128,112500,124359435,3100,3100,3100,3100,0
|
|
20231128,112400,124359435,3100,3100,3100,3100,0
|
|
20231128,112300,124359435,3100,3100,3100,3100,0
|
|
20231128,112200,124359435,3100,3100,3100,3100,0
|
|
20231128,112100,124359435,3100,3095,3100,3095,19
|
|
20231128,112000,124300540,3095,3095,3095,3095,0
|
|
20231128,111900,124300540,3095,3095,3095,3095,0
|
|
20231128,111800,124300540,3095,3095,3095,3095,0
|
|
20231128,111700,124300540,3095,3095,3095,3095,23
|
|
20231128,111600,124229355,3095,3095,3095,3095,0
|
|
20231128,111500,124229355,3095,3095,3095,3095,20
|
|
20231128,111400,124167455,3100,3100,3100,3100,0
|
|
20231128,111300,124167455,3100,3100,3100,3100,0
|
|
20231128,111200,124167455,3100,3100,3100,3100,67
|
|
20231128,111100,123959755,3105,3105,3105,3105,0
|
|
20231128,111000,123959755,3105,3105,3105,3105,0
|
|
20231128,110900,123959755,3105,3105,3105,3105,0
|
|
20231128,110800,123959755,3105,3105,3105,3105,0
|
|
20231128,110700,123959755,3105,3105,3105,3105,0
|
|
20231128,110600,123959755,3105,3105,3105,3105,0
|
|
20231128,110500,123959755,3105,3105,3105,3105,0
|
|
20231128,110400,123959755,3105,3105,3105,3105,0
|
|
20231128,110300,123959755,3105,3105,3105,3105,0
|
|
20231128,110200,123959755,3105,3105,3105,3105,1
|
|
20231128,110100,123956650,3105,3105,3105,3105,6
|
|
20231128,110000,123938020,3105,3105,3105,3105,0
|
|
20231128,105900,123938020,3105,3105,3105,3105,0
|
|
20231128,105800,123938020,3105,3105,3105,3105,0
|
|
20231128,105700,123938020,3105,3105,3105,3105,50
|
|
20231128,105600,123782770,3105,3105,3105,3105,0
|
|
20231128,105500,123782770,3105,3105,3105,3105,0
|
|
20231128,105400,123782770,3105,3105,3105,3105,0
|
|
20231128,105300,123782770,3105,3105,3105,3105,0
|
|
20231128,105200,123782770,3105,3105,3105,3105,0
|
|
20231128,105100,123782770,3105,3105,3105,3105,3
|
|
20231128,105000,123773455,3105,3105,3105,3105,0
|
|
20231128,104900,123773455,3105,3095,3105,3095,323
|
|
20231128,104800,122773760,3105,3105,3105,3105,1
|
|
20231128,104700,122770655,3095,3095,3095,3095,1
|
|
20231128,104600,122767560,3095,3095,3095,3095,0
|
|
20231128,104500,122767560,3095,3095,3095,3085,2213
|
|
20231128,104400,115934860,3105,3105,3105,3105,0
|
|
20231128,104300,115934860,3105,3105,3105,3105,0
|
|
20231128,104200,115934860,3105,3105,3105,3105,0
|
|
20231128,104100,115934860,3105,3105,3105,3105,0
|
|
20231128,104000,115934860,3105,3105,3105,3105,0
|
|
20231128,103900,115934860,3105,3105,3105,3105,0
|
|
20231128,103800,115934860,3105,3105,3105,3105,0
|
|
20231128,103700,115934860,3105,3105,3105,3105,0
|
|
20231128,103600,115934860,3105,3105,3105,3105,0
|
|
20231128,103500,115934860,3105,3105,3105,3105,0
|
|
20231128,103400,115934860,3105,3105,3105,3105,0
|
|
20231128,103300,115934860,3105,3105,3105,3105,1
|
|
20231128,103200,115931755,3090,3090,3090,3090,0
|
|
20231128,103100,115931755,3090,3090,3090,3090,0
|
|
20231128,103000,115931755,3090,3090,3090,3090,0
|
|
20231128,102900,115931755,3090,3090,3090,3090,0
|
|
20231128,102800,115931755,3090,3090,3090,3090,1
|
|
20231128,102700,115928665,3105,3090,3105,3090,351
|
|
20231128,102600,114844060,3105,3105,3105,3105,0
|
|
20231128,102500,114844060,3105,3105,3105,3105,1
|
|
20231128,102400,114840955,3090,3090,3090,3090,602
|
|
20231128,102300,112980775,3090,3090,3090,3090,10
|
|
20231128,102200,112949875,3085,3085,3085,3085,0
|
|
20231128,102100,112949875,3085,3085,3085,3085,0
|
|
20231128,102000,112949875,3085,3085,3085,3085,0
|
|
20231128,101900,112949875,3085,3085,3085,3085,1040
|
|
20231128,101800,109741475,3090,3090,3090,3090,7
|
|
20231128,101700,109719845,3090,3085,3090,3085,5
|
|
20231128,101600,109704405,3090,3090,3090,3090,0
|
|
20231128,101500,109704405,3090,3090,3090,3090,0
|
|
20231128,101400,109704405,3090,3090,3090,3090,0
|
|
20231128,101300,109704405,3090,3090,3090,3090,0
|
|
20231128,101200,109704405,3090,3090,3090,3090,120
|
|
20231128,101100,109333605,3085,3085,3085,3085,0
|
|
20231128,101000,109333605,3085,3085,3085,3085,2
|
|
20231128,100900,109327435,3085,3085,3085,3085,0
|
|
20231128,100800,109327435,3085,3085,3085,3085,651
|
|
20231128,100700,107319100,3085,3090,3090,3085,71
|
|
20231128,100600,107099715,3085,3085,3085,3085,228
|
|
20231128,100500,106396335,3085,3085,3085,3085,480
|
|
20231128,100400,104915535,3090,3090,3090,3090,914
|
|
20231128,100300,102091275,3105,3105,3105,3105,1
|
|
20231128,100200,102088170,3090,3090,3090,3090,720
|
|
20231128,100100,99863370,3090,3090,3090,3090,240
|
|
20231128,100000,99121770,3090,3090,3090,3090,0
|
|
20231128,095900,99121770,3090,3090,3090,3090,0
|
|
20231128,095800,99121770,3090,3090,3090,3090,1
|
|
20231128,095700,99118680,3105,3105,3105,3105,0
|
|
20231128,095600,99118680,3105,3100,3105,3100,30
|
|
20231128,095500,99025560,3100,3100,3100,3100,0
|
|
20231128,095400,99025560,3100,3100,3100,3095,180
|
|
20231128,095300,98468060,3095,3100,3100,3095,281
|
|
20231128,095200,97597265,3100,3100,3100,3100,100
|
|
20231128,095100,97287265,3100,3090,3100,3090,45
|
|
20231128,095000,97147815,3090,3090,3090,3090,0
|
|
20231128,094900,97147815,3090,3100,3100,3090,2870
|
|
20231128,094800,88278815,3100,3100,3100,3100,0
|
|
20231128,094700,88278815,3100,3100,3100,3100,80
|
|
20231128,094600,88030815,3100,3100,3100,3100,0
|
|
20231128,094500,88030815,3100,3100,3100,3100,31
|
|
20231128,094400,87934715,3090,3090,3090,3090,0
|
|
20231128,094300,87934715,3090,3090,3090,3090,1
|
|
20231128,094200,87931625,3090,3090,3090,3090,0
|
|
20231128,094100,87931625,3090,3090,3090,3090,130
|
|
20231128,094000,87529925,3090,3090,3090,3090,1255
|
|
20231128,093900,83651975,3090,3090,3090,3090,0
|
|
20231128,093800,83651975,3090,3095,3095,3090,2205
|
|
20231128,093700,76838275,3095,3095,3095,3095,637
|
|
20231128,093600,74866760,3095,3095,3095,3095,305
|
|
20231128,093500,73922785,3095,3095,3095,3095,308
|
|
20231128,093400,72969525,3095,3115,3115,3095,8
|
|
20231128,093300,72944665,3115,3100,3115,3095,100
|
|
20231128,093200,72634700,3115,3115,3115,3115,2
|
|
20231128,093100,72628470,3100,3100,3100,3100,31
|
|
20231128,093000,72532370,3115,3115,3115,3115,0
|
|
20231128,092900,72532370,3115,3115,3115,3100,16
|
|
20231128,092800,72482725,3095,3095,3095,3095,0
|
|
20231128,092700,72482725,3095,3095,3095,3095,0
|
|
20231128,092600,72482725,3095,3095,3115,3095,722
|
|
20231128,092500,70248095,3095,3095,3115,3095,26
|
|
20231128,092400,70167605,3095,3100,3100,3095,30
|
|
20231128,092300,70074655,3115,3115,3115,3115,0
|
|
20231128,092200,70074655,3115,3115,3115,3095,27
|
|
20231128,092100,69990925,3100,3105,3115,3100,904
|
|
20231128,092000,67181820,3115,3115,3115,3110,94
|
|
20231128,091900,66889470,3110,3110,3110,3110,0
|
|
20231128,091800,66889470,3110,3115,3115,3110,179
|
|
20231128,091700,66332035,3120,3120,3120,3120,0
|
|
20231128,091600,66332035,3120,3120,3120,3120,50
|
|
20231128,091500,66176035,3115,3115,3115,3115,50
|
|
20231128,091400,66020285,3115,3115,3115,3115,33
|
|
20231128,091300,65917490,3120,3120,3120,3120,0
|
|
20231128,091200,65917490,3120,3120,3120,3120,0
|
|
20231128,091100,65917490,3120,3120,3120,3120,0
|
|
20231128,091000,65917490,3120,3120,3120,3120,56
|
|
20231128,090900,65742770,3115,3120,3120,3115,101
|
|
20231128,090800,65428150,3115,3115,3120,3115,1065
|
|
20231128,090700,62110570,3115,3110,3115,3105,56
|
|
20231128,090600,61936165,3125,3125,3125,3125,1
|
|
20231128,090500,61933040,3120,3100,3120,3095,3624
|
|
20231128,090400,50702255,3105,3105,3105,3105,710
|
|
20231128,090300,48497705,3095,3105,3105,3095,122
|
|
20231128,090200,48119115,3105,3090,3105,3090,583
|
|
20231128,090100,46314450,3085,3100,3100,3085,2000
|
|
20231128,090000,40129500,3100,3085,3120,3085,12942
|