643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,194000,267191545,3105,3105,3105,3105,3271
|
|
20231128,193900,267191545,3105,3105,3105,3105,0
|
|
20231128,193800,267191545,3105,3105,3105,3105,0
|
|
20231128,193700,267191545,3105,3105,3105,3105,0
|
|
20231128,193600,267191545,3105,3105,3105,3105,0
|
|
20231128,193500,267191545,3105,3105,3105,3105,0
|
|
20231128,193400,267191545,3105,3105,3105,3105,0
|
|
20231128,193300,267191545,3105,3105,3105,3105,0
|
|
20231128,193200,267191545,3105,3105,3105,3105,0
|
|
20231128,193100,267191545,3105,3105,3105,3105,0
|
|
20231128,193000,267191545,3105,3105,3105,3105,0
|
|
20231128,192900,267191545,3105,3105,3105,3105,0
|
|
20231128,192800,267191545,3105,3105,3105,3105,0
|
|
20231128,192700,267191545,3105,3105,3105,3105,0
|
|
20231128,192600,267191545,3105,3105,3105,3105,0
|
|
20231128,192500,267191545,3105,3105,3105,3105,0
|
|
20231128,192400,267191545,3105,3105,3105,3105,0
|
|
20231128,192300,267191545,3105,3105,3105,3105,0
|
|
20231128,192200,267191545,3105,3105,3105,3105,0
|
|
20231128,192100,267191545,3105,3105,3105,3105,0
|
|
20231128,192000,267191545,3105,3105,3105,3105,0
|
|
20231128,191900,267191545,3105,3105,3105,3105,0
|
|
20231128,191800,267191545,3105,3105,3105,3105,0
|
|
20231128,191700,267191545,3105,3105,3105,3105,0
|
|
20231128,191600,267191545,3105,3105,3105,3105,0
|
|
20231128,191500,267191545,3105,3105,3105,3105,0
|
|
20231128,191400,267191545,3105,3105,3105,3105,0
|
|
20231128,191300,267191545,3105,3105,3105,3105,0
|
|
20231128,191200,267191545,3105,3105,3105,3105,0
|
|
20231128,191100,267191545,3105,3105,3105,3105,0
|
|
20231128,191000,267191545,3105,3105,3105,3105,3271
|
|
20231128,190900,267191545,3105,3105,3105,3105,0
|
|
20231128,190800,267191545,3105,3105,3105,3105,0
|
|
20231128,190700,267191545,3105,3105,3105,3105,0
|
|
20231128,190600,267191545,3105,3105,3105,3105,0
|
|
20231128,190500,267191545,3105,3105,3105,3105,0
|
|
20231128,190400,267191545,3105,3105,3105,3105,0
|
|
20231128,190300,267191545,3105,3105,3105,3105,0
|
|
20231128,190200,267191545,3105,3105,3105,3105,0
|
|
20231128,190100,267191545,3105,3105,3105,3105,0
|
|
20231128,190000,267191545,3105,3105,3105,3105,0
|
|
20231128,185900,267191545,3105,3105,3105,3105,0
|
|
20231128,185800,267191545,3105,3105,3105,3105,0
|
|
20231128,185700,267191545,3105,3105,3105,3105,0
|
|
20231128,185600,267191545,3105,3105,3105,3105,0
|
|
20231128,185500,267191545,3105,3105,3105,3105,0
|
|
20231128,185400,267191545,3105,3105,3105,3105,0
|
|
20231128,185300,267191545,3105,3105,3105,3105,0
|
|
20231128,185200,267191545,3105,3105,3105,3105,0
|
|
20231128,185100,267191545,3105,3105,3105,3105,0
|
|
20231128,185000,267191545,3105,3105,3105,3105,0
|
|
20231128,184900,267191545,3105,3105,3105,3105,0
|
|
20231128,184800,267191545,3105,3105,3105,3105,0
|
|
20231128,184700,267191545,3105,3105,3105,3105,0
|
|
20231128,184600,267191545,3105,3105,3105,3105,0
|
|
20231128,184500,267191545,3105,3105,3105,3105,0
|
|
20231128,184400,267191545,3105,3105,3105,3105,0
|
|
20231128,184300,267191545,3105,3105,3105,3105,0
|
|
20231128,184200,267191545,3105,3105,3105,3105,0
|
|
20231128,184100,267191545,3105,3105,3105,3105,0
|
|
20231128,184000,267191545,3105,3105,3105,3105,3271
|
|
20231128,183900,267191545,3105,3105,3105,3105,0
|
|
20231128,183800,267191545,3105,3105,3105,3105,0
|
|
20231128,183700,267191545,3105,3105,3105,3105,0
|
|
20231128,183600,267191545,3105,3105,3105,3105,0
|
|
20231128,183500,267191545,3105,3105,3105,3105,0
|
|
20231128,183400,267191545,3105,3105,3105,3105,0
|
|
20231128,183300,267191545,3105,3105,3105,3105,0
|
|
20231128,183200,267191545,3105,3105,3105,3105,0
|
|
20231128,183100,267191545,3105,3105,3105,3105,0
|
|
20231128,183000,267191545,3105,3105,3105,3105,0
|
|
20231128,182900,267191545,3105,3105,3105,3105,0
|
|
20231128,182800,267191545,3105,3105,3105,3105,0
|
|
20231128,182700,267191545,3105,3105,3105,3105,0
|
|
20231128,182600,267191545,3105,3105,3105,3105,0
|
|
20231128,182500,267191545,3105,3105,3105,3105,0
|
|
20231128,182400,267191545,3105,3105,3105,3105,0
|
|
20231128,182300,267191545,3105,3105,3105,3105,0
|
|
20231128,182200,267191545,3105,3105,3105,3105,0
|
|
20231128,182100,267191545,3105,3105,3105,3105,0
|
|
20231128,182000,267191545,3105,3105,3105,3105,0
|
|
20231128,181900,267191545,3105,3105,3105,3105,0
|
|
20231128,181800,267191545,3105,3105,3105,3105,0
|
|
20231128,181700,267191545,3105,3105,3105,3105,0
|
|
20231128,181600,267191545,3105,3105,3105,3105,0
|
|
20231128,181500,267191545,3105,3105,3105,3105,0
|
|
20231128,181400,267191545,3105,3105,3105,3105,0
|
|
20231128,181300,267191545,3105,3105,3105,3105,0
|
|
20231128,181200,267191545,3105,3105,3105,3105,0
|
|
20231128,181100,267191545,3105,3105,3105,3105,0
|
|
20231128,181000,267191545,3105,3105,3105,3105,3271
|
|
20231128,180900,267191545,3105,3105,3105,3105,0
|
|
20231128,180800,267191545,3105,3105,3105,3105,0
|
|
20231128,180700,267191545,3105,3105,3105,3105,0
|
|
20231128,180600,267191545,3105,3105,3105,3105,0
|
|
20231128,180500,267191545,3105,3105,3105,3105,0
|
|
20231128,180400,267191545,3105,3105,3105,3105,0
|
|
20231128,180300,267191545,3105,3105,3105,3105,0
|
|
20231128,180200,267191545,3105,3105,3105,3105,0
|
|
20231128,180100,267191545,3105,3105,3105,3105,0
|
|
20231128,180000,267191545,3105,3105,3105,3105,0
|
|
20231128,175900,267191545,3105,3105,3105,3105,0
|
|
20231128,175800,267191545,3105,3105,3105,3105,0
|
|
20231128,175700,267191545,3105,3105,3105,3105,0
|
|
20231128,175600,267191545,3105,3105,3105,3105,0
|
|
20231128,175500,267191545,3105,3105,3105,3105,0
|
|
20231128,175400,267191545,3105,3105,3105,3105,0
|
|
20231128,175300,267191545,3105,3105,3105,3105,0
|
|
20231128,175200,267191545,3105,3105,3105,3105,0
|
|
20231128,175100,267191545,3105,3105,3105,3105,0
|
|
20231128,175000,267191545,3105,3105,3105,3105,0
|
|
20231128,174900,267191545,3105,3105,3105,3105,0
|
|
20231128,174800,267191545,3105,3105,3105,3105,0
|
|
20231128,174700,267191545,3105,3105,3105,3105,0
|
|
20231128,174600,267191545,3105,3105,3105,3105,0
|
|
20231128,174500,267191545,3105,3105,3105,3105,0
|
|
20231128,174400,267191545,3105,3105,3105,3105,0
|
|
20231128,174300,267191545,3105,3105,3105,3105,0
|
|
20231128,174200,267191545,3105,3105,3105,3105,0
|
|
20231128,174100,267191545,3105,3105,3105,3105,0
|
|
20231128,174000,267191545,3105,3105,3105,3105,3271
|
|
20231128,173900,267191545,3105,3105,3105,3105,0
|
|
20231128,173800,267191545,3105,3105,3105,3105,0
|
|
20231128,173700,267191545,3105,3105,3105,3105,0
|
|
20231128,173600,267191545,3105,3105,3105,3105,0
|
|
20231128,173500,267191545,3105,3105,3105,3105,0
|
|
20231128,173400,267191545,3105,3105,3105,3105,0
|
|
20231128,173300,267191545,3105,3105,3105,3105,0
|
|
20231128,173200,267191545,3105,3105,3105,3105,0
|
|
20231128,173100,267191545,3105,3105,3105,3105,0
|
|
20231128,173000,267191545,3105,3105,3105,3105,0
|
|
20231128,172900,267191545,3105,3105,3105,3105,0
|
|
20231128,172800,267191545,3105,3105,3105,3105,0
|
|
20231128,172700,267191545,3105,3105,3105,3105,0
|
|
20231128,172600,267191545,3105,3105,3105,3105,0
|
|
20231128,172500,267191545,3105,3105,3105,3105,0
|
|
20231128,172400,267191545,3105,3105,3105,3105,0
|
|
20231128,172300,267191545,3105,3105,3105,3105,0
|
|
20231128,172200,267191545,3105,3105,3105,3105,0
|
|
20231128,172100,267191545,3105,3105,3105,3105,0
|
|
20231128,172000,267191545,3105,3105,3105,3105,0
|
|
20231128,171900,267191545,3105,3105,3105,3105,0
|
|
20231128,171800,267191545,3105,3105,3105,3105,0
|
|
20231128,171700,267191545,3105,3105,3105,3105,0
|
|
20231128,171600,267191545,3105,3105,3105,3105,0
|
|
20231128,171500,267191545,3105,3105,3105,3105,0
|
|
20231128,171400,267191545,3105,3105,3105,3105,0
|
|
20231128,171300,267191545,3105,3105,3105,3105,0
|
|
20231128,171200,267191545,3105,3105,3105,3105,0
|
|
20231128,171100,267191545,3105,3105,3105,3105,0
|
|
20231128,171000,267191545,3105,3105,3105,3105,3271
|
|
20231128,170900,267191545,3105,3105,3105,3105,0
|
|
20231128,170800,267191545,3105,3105,3105,3105,0
|
|
20231128,170700,267191545,3105,3105,3105,3105,0
|
|
20231128,170600,267191545,3105,3105,3105,3105,0
|
|
20231128,170500,267191545,3105,3105,3105,3105,0
|
|
20231128,170400,267191545,3105,3105,3105,3105,0
|
|
20231128,170300,267191545,3105,3105,3105,3105,0
|
|
20231128,170200,267191545,3105,3105,3105,3105,0
|
|
20231128,170100,267191545,3105,3105,3105,3105,0
|
|
20231128,170000,267191545,3105,3105,3105,3105,0
|
|
20231128,165900,267191545,3105,3105,3105,3105,0
|
|
20231128,165800,267191545,3105,3105,3105,3105,0
|
|
20231128,165700,267191545,3105,3105,3105,3105,0
|
|
20231128,165600,267191545,3105,3105,3105,3105,0
|
|
20231128,165500,267191545,3105,3105,3105,3105,0
|
|
20231128,165400,267191545,3105,3105,3105,3105,0
|
|
20231128,165300,267191545,3105,3105,3105,3105,0
|
|
20231128,165200,267191545,3105,3105,3105,3105,0
|
|
20231128,165100,267191545,3105,3105,3105,3105,0
|
|
20231128,165000,267191545,3105,3105,3105,3105,0
|
|
20231128,164900,267191545,3105,3105,3105,3105,0
|
|
20231128,164800,267191545,3105,3105,3105,3105,0
|
|
20231128,164700,267191545,3105,3105,3105,3105,0
|
|
20231128,164600,267191545,3105,3105,3105,3105,0
|
|
20231128,164500,267191545,3105,3105,3105,3105,0
|
|
20231128,164400,267191545,3105,3105,3105,3105,0
|
|
20231128,164300,267191545,3105,3105,3105,3105,0
|
|
20231128,164200,267191545,3105,3105,3105,3105,0
|
|
20231128,164100,267191545,3105,3105,3105,3105,0
|
|
20231128,164000,267191545,3105,3105,3105,3105,3271
|
|
20231128,163900,267191545,3105,3105,3105,3105,0
|
|
20231128,163800,267191545,3105,3105,3105,3105,0
|
|
20231128,163700,267191545,3105,3105,3105,3105,0
|
|
20231128,163600,267191545,3105,3105,3105,3105,0
|
|
20231128,163500,267191545,3105,3105,3105,3105,0
|
|
20231128,163400,267191545,3105,3105,3105,3105,0
|
|
20231128,163300,267191545,3105,3105,3105,3105,0
|
|
20231128,163200,267191545,3105,3105,3105,3105,0
|
|
20231128,163100,267191545,3105,3105,3105,3105,0
|
|
20231128,163000,267191545,3105,3105,3105,3105,0
|
|
20231128,162900,267191545,3105,3105,3105,3105,0
|
|
20231128,162800,267191545,3105,3105,3105,3105,0
|
|
20231128,162700,267191545,3105,3105,3105,3105,0
|
|
20231128,162600,267191545,3105,3105,3105,3105,0
|
|
20231128,162500,267191545,3105,3105,3105,3105,0
|
|
20231128,162400,267191545,3105,3105,3105,3105,0
|
|
20231128,162300,267191545,3105,3105,3105,3105,0
|
|
20231128,162200,267191545,3105,3105,3105,3105,0
|
|
20231128,162100,267191545,3105,3105,3105,3105,0
|
|
20231128,162000,267191545,3105,3105,3105,3105,0
|
|
20231128,161900,267191545,3105,3105,3105,3105,0
|
|
20231128,161800,267191545,3105,3105,3105,3105,0
|
|
20231128,161700,267191545,3105,3105,3105,3105,0
|
|
20231128,161600,267191545,3105,3105,3105,3105,0
|
|
20231128,161500,267191545,3105,3105,3105,3105,0
|
|
20231128,161400,267191545,3105,3105,3105,3105,0
|
|
20231128,161300,267191545,3105,3105,3105,3105,0
|
|
20231128,161200,267191545,3105,3105,3105,3105,0
|
|
20231128,161100,267191545,3105,3105,3105,3105,0
|
|
20231128,161000,267191545,3105,3105,3105,3105,3271
|
|
20231128,160900,267191545,3105,3105,3105,3105,0
|
|
20231128,160800,267191545,3105,3105,3105,3105,0
|
|
20231128,160700,267191545,3105,3105,3105,3105,0
|
|
20231128,160600,267191545,3105,3105,3105,3105,0
|
|
20231128,160500,267191545,3105,3105,3105,3105,0
|
|
20231128,160400,267191545,3105,3105,3105,3105,0
|
|
20231128,160300,267191545,3105,3105,3105,3105,0
|
|
20231128,160200,267191545,3105,3105,3105,3105,0
|
|
20231128,160100,267191545,3105,3105,3105,3105,0
|
|
20231128,160000,267191545,3105,3105,3105,3105,0
|
|
20231128,155900,267191545,3105,3105,3105,3105,0
|
|
20231128,155800,267191545,3105,3105,3105,3105,0
|
|
20231128,155700,267191545,3105,3105,3105,3105,0
|
|
20231128,155600,267191545,3105,3105,3105,3105,0
|
|
20231128,155500,267191545,3105,3105,3105,3105,0
|
|
20231128,155400,267191545,3105,3105,3105,3105,0
|
|
20231128,155300,267191545,3105,3105,3105,3105,0
|
|
20231128,155200,267191545,3105,3105,3105,3105,0
|
|
20231128,155100,267191545,3105,3105,3105,3105,0
|
|
20231128,155000,267191545,3105,3105,3105,3105,0
|
|
20231128,154900,267191545,3105,3105,3105,3105,0
|
|
20231128,154800,267191545,3105,3105,3105,3105,0
|
|
20231128,154700,267191545,3105,3105,3105,3105,0
|
|
20231128,154600,267191545,3105,3105,3105,3105,0
|
|
20231128,154500,267191545,3105,3105,3105,3105,0
|
|
20231128,154400,267191545,3105,3105,3105,3105,0
|
|
20231128,154300,267191545,3105,3105,3105,3105,0
|
|
20231128,154200,267191545,3105,3105,3105,3105,0
|
|
20231128,154100,267191545,3105,3105,3105,3105,0
|
|
20231128,154000,267191545,3105,3105,3105,3105,3271
|
|
20231128,153900,267191545,3105,3105,3105,3105,0
|
|
20231128,153800,267191545,3105,3105,3105,3105,0
|
|
20231128,153700,267191545,3105,3105,3105,3105,0
|
|
20231128,153600,267191545,3105,3105,3105,3105,0
|
|
20231128,153500,267191545,3105,3105,3105,3105,0
|
|
20231128,153400,267191545,3105,3105,3105,3105,0
|
|
20231128,153300,267191545,3105,3105,3105,3105,0
|
|
20231128,153200,267191545,3105,3105,3105,3105,0
|
|
20231128,153100,267191545,3105,3105,3105,3105,0
|
|
20231128,153000,267191545,3105,3105,3105,3105,3271
|
|
20231128,152900,257035090,3110,3110,3110,3110,0
|
|
20231128,152800,257035090,3110,3110,3110,3110,0
|
|
20231128,152700,257035090,3110,3110,3110,3110,0
|
|
20231128,152600,257035090,3110,3110,3110,3110,0
|
|
20231128,152500,257035090,3110,3110,3110,3110,0
|
|
20231128,152400,257035090,3110,3110,3110,3110,0
|
|
20231128,152300,257035090,3110,3110,3110,3110,0
|
|
20231128,152200,257035090,3110,3110,3110,3110,0
|
|
20231128,152100,257035090,3110,3110,3110,3110,0
|
|
20231128,152000,257035090,3110,3110,3110,3110,0
|
|
20231128,151900,257035090,3110,3110,3110,3110,961
|
|
20231128,151800,254046380,3115,3115,3115,3115,594
|
|
20231128,151700,252196070,3115,3115,3115,3115,0
|
|
20231128,151600,252196070,3115,3115,3115,3115,0
|
|
20231128,151500,252196070,3115,3115,3115,3115,1
|
|
20231128,151400,252192955,3095,3095,3095,3095,0
|
|
20231128,151300,252192955,3095,3095,3095,3095,370
|
|
20231128,151200,251047805,3115,3115,3115,3115,9
|
|
20231128,151100,251019770,3115,3115,3115,3095,5
|
|
20231128,151000,251004255,3095,3100,3100,3095,643
|
|
20231128,150900,249011030,3100,3100,3100,3100,0
|
|
20231128,150800,249011030,3100,3100,3100,3100,1
|
|
20231128,150700,249007930,3100,3100,3100,3100,2231
|
|
20231128,150600,242091830,3100,3100,3100,3100,30
|
|
20231128,150500,241998830,3100,3110,3110,3100,1000
|
|
20231128,150400,238894715,3130,3125,3130,3125,3
|
|
20231128,150300,238885335,3125,3125,3125,3125,1001
|
|
20231128,150200,235757210,3120,3120,3120,3120,288
|
|
20231128,150100,234858650,3125,3125,3125,3125,0
|
|
20231128,150000,234858650,3125,3125,3125,3125,301
|
|
20231128,145900,233918025,3105,3120,3120,3105,32
|
|
20231128,145800,233818210,3110,3120,3120,3110,11
|
|
20231128,145700,233783900,3120,3120,3120,3120,511
|
|
20231128,145600,232189580,3120,3115,3120,3115,2
|
|
20231128,145500,232183345,3110,3110,3110,3110,489
|
|
20231128,145400,230662555,3110,3110,3110,3110,0
|
|
20231128,145300,230662555,3110,3110,3110,3110,0
|
|
20231128,145200,230662555,3110,3110,3110,3110,0
|
|
20231128,145100,230662555,3110,3110,3110,3110,0
|
|
20231128,145000,230662555,3110,3110,3110,3110,0
|
|
20231128,144900,230662555,3110,3110,3110,3110,110
|
|
20231128,144800,230320455,3105,3105,3105,3105,70
|
|
20231128,144700,230103105,3105,3105,3105,3105,0
|
|
20231128,144600,230103105,3105,3105,3105,3105,200
|
|
20231128,144500,229482105,3105,3105,3105,3105,0
|
|
20231128,144400,229482105,3105,3105,3105,3105,0
|
|
20231128,144300,229482105,3105,3105,3105,3105,0
|
|
20231128,144200,229482105,3105,3100,3105,3100,375
|
|
20231128,144100,228318955,3110,3110,3110,3110,0
|
|
20231128,144000,228318955,3110,3110,3110,3110,0
|
|
20231128,143900,228318955,3110,3110,3110,3110,0
|
|
20231128,143800,228318955,3110,3110,3110,3110,21
|
|
20231128,143700,228253645,3110,3110,3110,3110,0
|
|
20231128,143600,228253645,3110,3110,3110,3110,2
|
|
20231128,143500,228247425,3110,3110,3110,3110,6
|
|
20231128,143400,228228765,3110,3100,3110,3100,1091
|
|
20231128,143300,224844560,3105,3105,3105,3105,50
|
|
20231128,143200,224689310,3105,3105,3105,3105,0
|
|
20231128,143100,224689310,3105,3105,3105,3105,110
|
|
20231128,143000,224347760,3110,3110,3110,3110,0
|
|
20231128,142900,224347760,3110,3100,3110,3100,301
|
|
20231128,142800,223414650,3100,3100,3100,3100,0
|
|
20231128,142700,223414650,3100,3100,3100,3100,0
|
|
20231128,142600,223414650,3100,3100,3100,3100,3163
|
|
20231128,142500,213609350,3100,3090,3100,3090,2
|
|
20231128,142400,213603160,3100,3100,3100,3100,1
|
|
20231128,142300,213600060,3090,3090,3090,3090,4
|
|
20231128,142200,213587700,3090,3090,3090,3090,605
|
|
20231128,142100,211718250,3100,3100,3100,3100,0
|
|
20231128,142000,211718250,3100,3100,3100,3100,0
|
|
20231128,141900,211718250,3100,3100,3100,3100,1
|
|
20231128,141800,211715150,3090,3095,3095,3090,1350
|
|
20231128,141700,207543150,3095,3100,3100,3095,4401
|
|
20231128,141600,193922030,3100,3100,3100,3100,193
|
|
20231128,141500,193323730,3100,3100,3100,3100,1
|
|
20231128,141400,193320630,3095,3095,3095,3095,74
|
|
20231128,141300,193091600,3100,3100,3100,3100,1
|
|
20231128,141200,193088500,3100,3100,3100,3100,0
|
|
20231128,141100,193088500,3100,3100,3100,3100,0
|
|
20231128,141000,193088500,3100,3100,3100,3100,0
|
|
20231128,140900,193088500,3100,3100,3100,3100,0
|
|
20231128,140800,193088500,3100,3100,3100,3100,0
|
|
20231128,140700,193088500,3100,3105,3105,3100,645
|
|
20231128,140600,191085780,3105,3105,3105,3105,696
|
|
20231128,140500,188924700,3090,3090,3090,3090,0
|
|
20231128,140400,188924700,3090,3090,3090,3090,0
|
|
20231128,140300,188924700,3090,3100,3100,3090,3819
|
|
20231128,140200,177103090,3105,3115,3115,3100,5699
|
|
20231128,140100,159402765,3115,3115,3115,3115,668
|
|
20231128,140000,157321945,3115,3120,3120,3115,952
|
|
20231128,135900,154354205,3120,3125,3125,3120,2800
|
|
20231128,135800,145618155,3140,3140,3140,3140,0
|
|
20231128,135700,145618155,3140,3140,3140,3140,200
|
|
20231128,135600,144990155,3140,3140,3140,3140,0
|
|
20231128,135500,144990155,3140,3140,3140,3140,1
|
|
20231128,135400,144987015,3125,3125,3125,3125,0
|
|
20231128,135300,144987015,3125,3125,3125,3125,0
|
|
20231128,135200,144987015,3125,3125,3125,3125,105
|
|
20231128,135100,144658890,3125,3140,3140,3125,225
|
|
20231128,135000,143955720,3125,3125,3125,3125,0
|
|
20231128,134900,143955720,3125,3125,3125,3125,0
|
|
20231128,134800,143955720,3125,3125,3125,3125,272
|
|
20231128,134700,143105720,3125,3125,3125,3125,0
|
|
20231128,134600,143105720,3125,3125,3125,3125,0
|
|
20231128,134500,143105720,3125,3125,3125,3125,0
|
|
20231128,134400,143105720,3125,3125,3125,3125,165
|
|
20231128,134300,142590095,3125,3125,3125,3125,15
|
|
20231128,134200,142543220,3125,3125,3125,3125,0
|
|
20231128,134100,142543220,3125,3125,3125,3125,139
|
|
20231128,134000,142108845,3120,3120,3120,3120,200
|
|
20231128,133900,141484845,3120,3120,3120,3120,300
|
|
20231128,133800,140548845,3120,3120,3120,3120,562
|
|
20231128,133700,138795405,3120,3120,3120,3120,561
|
|
20231128,133600,137045085,3120,3120,3120,3120,0
|
|
20231128,133500,137045085,3120,3120,3120,3120,100
|
|
20231128,133400,136733085,3120,3120,3120,3120,0
|
|
20231128,133300,136733085,3120,3120,3120,3115,3200
|
|
20231128,133200,126749090,3125,3125,3125,3125,1409
|
|
20231128,133100,122345965,3125,3125,3125,3125,1
|
|
20231128,133000,122342840,3135,3135,3135,3135,20
|
|
20231128,132900,122280140,3135,3135,3135,3135,0
|
|
20231128,132800,122280140,3135,3135,3135,3135,100
|
|
20231128,132700,121966640,3135,3130,3135,3125,379
|
|
20231128,132600,120780280,3130,3130,3130,3130,1
|
|
20231128,132500,120777150,3135,3135,3135,3135,88
|
|
20231128,132400,120501270,3135,3135,3135,3135,0
|
|
20231128,132300,120501270,3135,3135,3135,3135,0
|
|
20231128,132200,120501270,3135,3135,3135,3135,0
|
|
20231128,132100,120501270,3135,3135,3135,3135,0
|
|
20231128,132000,120501270,3135,3135,3135,3135,0
|
|
20231128,131900,120501270,3135,3135,3135,3135,0
|
|
20231128,131800,120501270,3135,3135,3135,3135,4
|
|
20231128,131700,120488730,3145,3145,3145,3145,0
|
|
20231128,131600,120488730,3145,3145,3145,3145,0
|
|
20231128,131500,120488730,3145,3145,3145,3145,1
|
|
20231128,131400,120485585,3140,3140,3140,3140,0
|
|
20231128,131300,120485585,3140,3140,3140,3140,0
|
|
20231128,131200,120485585,3140,3140,3140,3140,0
|
|
20231128,131100,120485585,3140,3140,3140,3140,4
|
|
20231128,131000,120473025,3125,3125,3125,3125,0
|
|
20231128,130900,120473025,3125,3125,3125,3125,0
|
|
20231128,130800,120473025,3125,3125,3125,3125,0
|
|
20231128,130700,120473025,3125,3125,3125,3125,0
|
|
20231128,130600,120473025,3125,3130,3130,3125,2500
|
|
20231128,130500,112653955,3130,3130,3130,3130,0
|
|
20231128,130400,112653955,3130,3130,3130,3130,0
|
|
20231128,130300,112653955,3130,3130,3130,3130,100
|
|
20231128,130200,112340955,3130,3130,3130,3130,0
|
|
20231128,130100,112340955,3130,3130,3130,3130,0
|
|
20231128,130000,112340955,3130,3130,3130,3130,1000
|
|
20231128,125900,109210955,3130,3130,3130,3130,0
|
|
20231128,125800,109210955,3130,3130,3130,3130,1
|
|
20231128,125700,109207825,3140,3140,3140,3140,302
|
|
20231128,125600,108259545,3140,3140,3140,3140,0
|
|
20231128,125500,108259545,3140,3140,3140,3140,0
|
|
20231128,125400,108259545,3140,3140,3140,3140,0
|
|
20231128,125300,108259545,3140,3140,3140,3140,1
|
|
20231128,125200,108256405,3130,3130,3130,3130,0
|
|
20231128,125100,108256405,3130,3130,3130,3130,0
|
|
20231128,125000,108256405,3130,3130,3130,3130,0
|
|
20231128,124900,108256405,3130,3130,3130,3130,50
|
|
20231128,124800,108099905,3130,3130,3130,3130,0
|
|
20231128,124700,108099905,3130,3130,3130,3130,0
|
|
20231128,124600,108099905,3130,3130,3130,3130,300
|
|
20231128,124500,107160905,3130,3130,3130,3130,1
|
|
20231128,124400,107157775,3135,3135,3135,3135,35
|
|
20231128,124300,107048050,3145,3145,3145,3145,13
|
|
20231128,124200,107007165,3145,3145,3145,3145,0
|
|
20231128,124100,107007165,3145,3145,3145,3145,0
|
|
20231128,124000,107007165,3145,3145,3145,3145,0
|
|
20231128,123900,107007165,3145,3145,3145,3145,0
|
|
20231128,123800,107007165,3145,3145,3145,3145,319
|
|
20231128,123700,106003910,3125,3125,3125,3125,0
|
|
20231128,123600,106003910,3125,3125,3125,3125,0
|
|
20231128,123500,106003910,3125,3125,3125,3125,0
|
|
20231128,123400,106003910,3125,3125,3125,3125,0
|
|
20231128,123300,106003910,3125,3125,3125,3125,0
|
|
20231128,123200,106003910,3125,3125,3125,3125,1
|
|
20231128,123100,106000785,3130,3130,3130,3130,8
|
|
20231128,123000,105975745,3130,3130,3130,3130,0
|
|
20231128,122900,105975745,3130,3130,3130,3130,0
|
|
20231128,122800,105975745,3130,3130,3130,3130,40
|
|
20231128,122700,105850545,3125,3125,3125,3125,0
|
|
20231128,122600,105850545,3125,3130,3130,3125,26
|
|
20231128,122500,105769170,3125,3130,3130,3125,434
|
|
20231128,122400,104411770,3130,3130,3130,3130,107
|
|
20231128,122300,104076860,3130,3130,3130,3130,80
|
|
20231128,122200,103826460,3140,3140,3140,3140,6
|
|
20231128,122100,103807620,3150,3150,3150,3150,0
|
|
20231128,122000,103807620,3150,3150,3150,3150,0
|
|
20231128,121900,103807620,3150,3150,3150,3150,0
|
|
20231128,121800,103807620,3150,3150,3150,3150,0
|
|
20231128,121700,103807620,3150,3150,3150,3150,0
|
|
20231128,121600,103807620,3150,3150,3150,3150,0
|
|
20231128,121500,103807620,3150,3130,3150,3130,102
|
|
20231128,121400,103488335,3130,3130,3130,3130,78
|
|
20231128,121300,103244195,3130,3140,3140,3130,1061
|
|
20231128,121200,99923065,3150,3150,3150,3150,0
|
|
20231128,121100,99923065,3150,3150,3150,3150,0
|
|
20231128,121000,99923065,3150,3150,3150,3150,0
|
|
20231128,120900,99923065,3150,3150,3150,3150,0
|
|
20231128,120800,99923065,3150,3150,3150,3150,0
|
|
20231128,120700,99923065,3150,3150,3150,3150,0
|
|
20231128,120600,99923065,3150,3150,3150,3150,0
|
|
20231128,120500,99923065,3150,3150,3150,3150,0
|
|
20231128,120400,99923065,3150,3150,3150,3150,0
|
|
20231128,120300,99923065,3150,3150,3150,3150,0
|
|
20231128,120200,99923065,3150,3150,3150,3150,100
|
|
20231128,120100,99608065,3150,3150,3150,3150,0
|
|
20231128,120000,99608065,3150,3150,3150,3150,50
|
|
20231128,115900,99450565,3150,3150,3150,3150,1500
|
|
20231128,115800,94725565,3150,3150,3150,3150,0
|
|
20231128,115700,94725565,3150,3150,3150,3150,0
|
|
20231128,115600,94725565,3150,3150,3150,3150,0
|
|
20231128,115500,94725565,3150,3150,3150,3150,0
|
|
20231128,115400,94725565,3150,3150,3150,3150,0
|
|
20231128,115300,94725565,3150,3150,3150,3150,0
|
|
20231128,115200,94725565,3150,3150,3150,3150,0
|
|
20231128,115100,94725565,3150,3150,3150,3150,0
|
|
20231128,115000,94725565,3150,3150,3150,3150,0
|
|
20231128,114900,94725565,3150,3150,3150,3150,0
|
|
20231128,114800,94725565,3150,3150,3150,3150,2
|
|
20231128,114700,94719265,3150,3150,3150,3150,0
|
|
20231128,114600,94719265,3150,3150,3150,3150,5
|
|
20231128,114500,94703515,3145,3145,3145,3145,0
|
|
20231128,114400,94703515,3145,3145,3145,3145,0
|
|
20231128,114300,94703515,3145,3130,3145,3130,755
|
|
20231128,114200,92331230,3130,3130,3130,3130,1155
|
|
20231128,114100,88716080,3150,3150,3150,3150,0
|
|
20231128,114000,88716080,3150,3150,3150,3150,0
|
|
20231128,113900,88716080,3150,3150,3150,3150,0
|
|
20231128,113800,88716080,3150,3150,3150,3150,0
|
|
20231128,113700,88716080,3150,3150,3150,3150,0
|
|
20231128,113600,88716080,3150,3150,3150,3150,0
|
|
20231128,113500,88716080,3150,3150,3150,3150,0
|
|
20231128,113400,88716080,3150,3150,3150,3150,0
|
|
20231128,113300,88716080,3150,3150,3150,3150,0
|
|
20231128,113200,88716080,3150,3150,3150,3150,0
|
|
20231128,113100,88716080,3150,3150,3150,3150,10
|
|
20231128,113000,88684580,3130,3130,3130,3130,0
|
|
20231128,112900,88684580,3130,3130,3130,3130,0
|
|
20231128,112800,88684580,3130,3130,3130,3130,0
|
|
20231128,112700,88684580,3130,3130,3130,3130,0
|
|
20231128,112600,88684580,3130,3130,3130,3130,0
|
|
20231128,112500,88684580,3130,3130,3130,3130,0
|
|
20231128,112400,88684580,3130,3130,3130,3130,0
|
|
20231128,112300,88684580,3130,3130,3130,3130,2823
|
|
20231128,112200,79848590,3130,3130,3130,3130,920
|
|
20231128,112100,76968990,3135,3135,3135,3135,0
|
|
20231128,112000,76968990,3135,3135,3135,3135,0
|
|
20231128,111900,76968990,3135,3135,3135,3135,3133
|
|
20231128,111800,67147035,3140,3140,3140,3140,0
|
|
20231128,111700,67147035,3140,3140,3140,3140,0
|
|
20231128,111600,67147035,3140,3140,3140,3140,232
|
|
20231128,111500,66418555,3145,3160,3160,3145,201
|
|
20231128,111400,65786260,3160,3160,3160,3160,0
|
|
20231128,111300,65786260,3160,3160,3160,3160,20
|
|
20231128,111200,65723060,3160,3160,3160,3160,0
|
|
20231128,111100,65723060,3160,3160,3160,3160,0
|
|
20231128,111000,65723060,3160,3160,3160,3160,0
|
|
20231128,110900,65723060,3160,3160,3160,3160,0
|
|
20231128,110800,65723060,3160,3160,3160,3160,0
|
|
20231128,110700,65723060,3160,3160,3160,3160,0
|
|
20231128,110600,65723060,3160,3160,3160,3160,0
|
|
20231128,110500,65723060,3160,3160,3160,3160,0
|
|
20231128,110400,65723060,3160,3160,3160,3160,0
|
|
20231128,110300,65723060,3160,3160,3160,3160,0
|
|
20231128,110200,65723060,3160,3160,3160,3160,200
|
|
20231128,110100,65091060,3170,3170,3170,3170,0
|
|
20231128,110000,65091060,3170,3170,3170,3170,0
|
|
20231128,105900,65091060,3170,3170,3170,3170,0
|
|
20231128,105800,65091060,3170,3170,3170,3170,0
|
|
20231128,105700,65091060,3170,3170,3170,3170,0
|
|
20231128,105600,65091060,3170,3170,3170,3170,0
|
|
20231128,105500,65091060,3170,3170,3170,3170,0
|
|
20231128,105400,65091060,3170,3170,3170,3170,0
|
|
20231128,105300,65091060,3170,3170,3170,3170,0
|
|
20231128,105200,65091060,3170,3170,3170,3170,0
|
|
20231128,105100,65091060,3170,3170,3170,3170,5
|
|
20231128,105000,65075210,3170,3170,3170,3170,0
|
|
20231128,104900,65075210,3170,3170,3170,3170,0
|
|
20231128,104800,65075210,3170,3170,3170,3170,0
|
|
20231128,104700,65075210,3170,3170,3170,3170,0
|
|
20231128,104600,65075210,3170,3170,3170,3170,0
|
|
20231128,104500,65075210,3170,3170,3170,3170,33
|
|
20231128,104400,64970600,3160,3160,3160,3160,193
|
|
20231128,104300,64360720,3140,3140,3140,3140,0
|
|
20231128,104200,64360720,3140,3140,3140,3140,0
|
|
20231128,104100,64360720,3140,3140,3140,3140,1969
|
|
20231128,104000,58178060,3140,3140,3140,3140,0
|
|
20231128,103900,58178060,3140,3140,3140,3140,0
|
|
20231128,103800,58178060,3140,3150,3150,3140,133
|
|
20231128,103700,57759400,3160,3160,3160,3160,0
|
|
20231128,103600,57759400,3160,3160,3160,3160,0
|
|
20231128,103500,57759400,3160,3160,3160,3160,0
|
|
20231128,103400,57759400,3160,3160,3160,3160,56
|
|
20231128,103300,57582440,3160,3160,3160,3160,0
|
|
20231128,103200,57582440,3160,3160,3160,3160,0
|
|
20231128,103100,57582440,3160,3160,3160,3160,0
|
|
20231128,103000,57582440,3160,3160,3160,3160,0
|
|
20231128,102900,57582440,3160,3160,3160,3160,0
|
|
20231128,102800,57582440,3160,3160,3160,3160,0
|
|
20231128,102700,57582440,3160,3160,3160,3160,0
|
|
20231128,102600,57582440,3160,3160,3160,3160,0
|
|
20231128,102500,57582440,3160,3160,3160,3160,0
|
|
20231128,102400,57582440,3160,3160,3160,3160,0
|
|
20231128,102300,57582440,3160,3160,3160,3160,5
|
|
20231128,102200,57566640,3160,3160,3160,3160,1
|
|
20231128,102100,57563480,3145,3160,3160,3145,46
|
|
20231128,102000,57418795,3145,3145,3145,3145,0
|
|
20231128,101900,57418795,3145,3145,3145,3145,0
|
|
20231128,101800,57418795,3145,3145,3145,3145,100
|
|
20231128,101700,57104295,3150,3150,3150,3150,199
|
|
20231128,101600,56477445,3160,3160,3160,3160,0
|
|
20231128,101500,56477445,3160,3160,3160,3160,0
|
|
20231128,101400,56477445,3160,3160,3160,3160,0
|
|
20231128,101300,56477445,3160,3160,3160,3160,0
|
|
20231128,101200,56477445,3160,3160,3160,3160,0
|
|
20231128,101100,56477445,3160,3160,3160,3160,0
|
|
20231128,101000,56477445,3160,3160,3160,3160,0
|
|
20231128,100900,56477445,3160,3160,3160,3160,0
|
|
20231128,100800,56477445,3160,3160,3160,3160,0
|
|
20231128,100700,56477445,3160,3160,3160,3160,0
|
|
20231128,100600,56477445,3160,3160,3160,3160,0
|
|
20231128,100500,56477445,3160,3160,3160,3160,0
|
|
20231128,100400,56477445,3160,3160,3160,3160,6
|
|
20231128,100300,56458485,3150,3150,3150,3150,0
|
|
20231128,100200,56458485,3150,3150,3150,3150,0
|
|
20231128,100100,56458485,3150,3150,3150,3150,0
|
|
20231128,100000,56458485,3150,3150,3150,3150,0
|
|
20231128,095900,56458485,3150,3150,3150,3150,35
|
|
20231128,095800,56348235,3150,3150,3150,3150,0
|
|
20231128,095700,56348235,3150,3140,3150,3140,42
|
|
20231128,095600,56216345,3130,3130,3130,3130,1191
|
|
20231128,095500,52488515,3130,3130,3130,3130,0
|
|
20231128,095400,52488515,3130,3130,3130,3130,52
|
|
20231128,095300,52325755,3140,3140,3140,3140,15
|
|
20231128,095200,52278655,3140,3130,3140,3125,1116
|
|
20231128,095100,48786260,3135,3160,3160,3135,310
|
|
20231128,095000,47814385,3140,3140,3140,3140,0
|
|
20231128,094900,47814385,3140,3140,3140,3140,500
|
|
20231128,094800,46244385,3140,3140,3140,3140,57
|
|
20231128,094700,46065405,3130,3135,3135,3130,575
|
|
20231128,094600,44265115,3140,3140,3140,3140,86
|
|
20231128,094500,43995075,3140,3140,3140,3140,103
|
|
20231128,094400,43671655,3150,3150,3150,3150,277
|
|
20231128,094300,42799105,3150,3150,3150,3150,1972
|
|
20231128,094200,36587305,3150,3155,3155,3150,977
|
|
20231128,094100,33508995,3160,3160,3160,3160,808
|
|
20231128,094000,30955715,3160,3160,3160,3160,0
|
|
20231128,093900,30955715,3160,3160,3160,3160,0
|
|
20231128,093800,30955715,3160,3160,3160,3160,300
|
|
20231128,093700,30007715,3160,3160,3160,3160,131
|
|
20231128,093600,29593755,3155,3165,3165,3155,487
|
|
20231128,093500,28054620,3165,3165,3165,3165,0
|
|
20231128,093400,28054620,3165,3165,3165,3165,0
|
|
20231128,093300,28054620,3165,3165,3165,3165,731
|
|
20231128,093200,25741005,3165,3175,3175,3160,1721
|
|
20231128,093100,20292605,3200,3200,3200,3200,20
|
|
20231128,093000,20228605,3200,3200,3200,3200,0
|
|
20231128,092900,20228605,3200,3195,3200,3195,282
|
|
20231128,092800,19327605,3170,3170,3170,3170,0
|
|
20231128,092700,19327605,3170,3190,3195,3170,92
|
|
20231128,092600,19035295,3195,3195,3195,3195,0
|
|
20231128,092500,19035295,3195,3195,3195,3195,35
|
|
20231128,092400,18923470,3195,3195,3195,3195,0
|
|
20231128,092300,18923470,3195,3195,3195,3195,15
|
|
20231128,092200,18875545,3195,3195,3195,3195,0
|
|
20231128,092100,18875545,3195,3195,3195,3195,0
|
|
20231128,092000,18875545,3195,3195,3195,3195,0
|
|
20231128,091900,18875545,3195,3195,3195,3195,0
|
|
20231128,091800,18875545,3195,3170,3195,3170,151
|
|
20231128,091700,18396850,3170,3170,3170,3170,1
|
|
20231128,091600,18393680,3200,3170,3200,3170,142
|
|
20231128,091500,17943510,3200,3200,3200,3200,0
|
|
20231128,091400,17943510,3200,3180,3200,3180,34
|
|
20231128,091300,17835370,3165,3200,3200,3165,1346
|
|
20231128,091200,13568265,3185,3190,3190,3180,1390
|
|
20231128,091100,9146090,3200,3200,3200,3200,0
|
|
20231128,091000,9146090,3200,3200,3200,3200,0
|
|
20231128,090900,9146090,3200,3200,3200,3200,4
|
|
20231128,090800,9133290,3200,3200,3200,3190,1020
|
|
20231128,090700,5869390,3210,3200,3210,3200,12
|
|
20231128,090600,5830980,3220,3220,3220,3220,0
|
|
20231128,090500,5830980,3220,3220,3220,3220,518
|
|
20231128,090400,4163020,3220,3220,3220,3220,1
|
|
20231128,090300,4159800,3205,3205,3205,3205,9
|
|
20231128,090200,4130955,3220,3220,3220,3220,0
|
|
20231128,090100,4130955,3220,3220,3220,3220,6
|
|
20231128,090000,4111635,3205,3220,3220,3160,1284
|