658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,195500,215889475,4800,4800,4800,4800,794
|
|
20231128,195400,215889475,4800,4800,4800,4800,0
|
|
20231128,195300,215889475,4800,4800,4800,4800,0
|
|
20231128,195200,215889475,4800,4800,4800,4800,0
|
|
20231128,195100,215889475,4800,4800,4800,4800,0
|
|
20231128,195000,215889475,4800,4800,4800,4800,0
|
|
20231128,194900,215889475,4800,4800,4800,4800,0
|
|
20231128,194800,215889475,4800,4800,4800,4800,0
|
|
20231128,194700,215889475,4800,4800,4800,4800,0
|
|
20231128,194600,215889475,4800,4800,4800,4800,0
|
|
20231128,194500,215889475,4800,4800,4800,4800,0
|
|
20231128,194400,215889475,4800,4800,4800,4800,0
|
|
20231128,194300,215889475,4800,4800,4800,4800,0
|
|
20231128,194200,215889475,4800,4800,4800,4800,0
|
|
20231128,194100,215889475,4800,4800,4800,4800,0
|
|
20231128,194000,215889475,4800,4800,4800,4800,0
|
|
20231128,193900,215889475,4800,4800,4800,4800,0
|
|
20231128,193800,215889475,4800,4800,4800,4800,0
|
|
20231128,193700,215889475,4800,4800,4800,4800,0
|
|
20231128,193600,215889475,4800,4800,4800,4800,0
|
|
20231128,193500,215889475,4800,4800,4800,4800,0
|
|
20231128,193400,215889475,4800,4800,4800,4800,0
|
|
20231128,193300,215889475,4800,4800,4800,4800,0
|
|
20231128,193200,215889475,4800,4800,4800,4800,0
|
|
20231128,193100,215889475,4800,4800,4800,4800,0
|
|
20231128,193000,215889475,4800,4800,4800,4800,0
|
|
20231128,192900,215889475,4800,4800,4800,4800,0
|
|
20231128,192800,215889475,4800,4800,4800,4800,0
|
|
20231128,192700,215889475,4800,4800,4800,4800,0
|
|
20231128,192600,215889475,4800,4800,4800,4800,0
|
|
20231128,192500,215889475,4800,4800,4800,4800,794
|
|
20231128,192400,215889475,4800,4800,4800,4800,0
|
|
20231128,192300,215889475,4800,4800,4800,4800,0
|
|
20231128,192200,215889475,4800,4800,4800,4800,0
|
|
20231128,192100,215889475,4800,4800,4800,4800,0
|
|
20231128,192000,215889475,4800,4800,4800,4800,0
|
|
20231128,191900,215889475,4800,4800,4800,4800,0
|
|
20231128,191800,215889475,4800,4800,4800,4800,0
|
|
20231128,191700,215889475,4800,4800,4800,4800,0
|
|
20231128,191600,215889475,4800,4800,4800,4800,0
|
|
20231128,191500,215889475,4800,4800,4800,4800,0
|
|
20231128,191400,215889475,4800,4800,4800,4800,0
|
|
20231128,191300,215889475,4800,4800,4800,4800,0
|
|
20231128,191200,215889475,4800,4800,4800,4800,0
|
|
20231128,191100,215889475,4800,4800,4800,4800,0
|
|
20231128,191000,215889475,4800,4800,4800,4800,0
|
|
20231128,190900,215889475,4800,4800,4800,4800,0
|
|
20231128,190800,215889475,4800,4800,4800,4800,0
|
|
20231128,190700,215889475,4800,4800,4800,4800,0
|
|
20231128,190600,215889475,4800,4800,4800,4800,0
|
|
20231128,190500,215889475,4800,4800,4800,4800,0
|
|
20231128,190400,215889475,4800,4800,4800,4800,0
|
|
20231128,190300,215889475,4800,4800,4800,4800,0
|
|
20231128,190200,215889475,4800,4800,4800,4800,0
|
|
20231128,190100,215889475,4800,4800,4800,4800,0
|
|
20231128,190000,215889475,4800,4800,4800,4800,0
|
|
20231128,185900,215889475,4800,4800,4800,4800,0
|
|
20231128,185800,215889475,4800,4800,4800,4800,0
|
|
20231128,185700,215889475,4800,4800,4800,4800,0
|
|
20231128,185600,215889475,4800,4800,4800,4800,0
|
|
20231128,185500,215889475,4800,4800,4800,4800,794
|
|
20231128,185400,215889475,4800,4800,4800,4800,0
|
|
20231128,185300,215889475,4800,4800,4800,4800,0
|
|
20231128,185200,215889475,4800,4800,4800,4800,0
|
|
20231128,185100,215889475,4800,4800,4800,4800,0
|
|
20231128,185000,215889475,4800,4800,4800,4800,0
|
|
20231128,184900,215889475,4800,4800,4800,4800,0
|
|
20231128,184800,215889475,4800,4800,4800,4800,0
|
|
20231128,184700,215889475,4800,4800,4800,4800,0
|
|
20231128,184600,215889475,4800,4800,4800,4800,0
|
|
20231128,184500,215889475,4800,4800,4800,4800,0
|
|
20231128,184400,215889475,4800,4800,4800,4800,0
|
|
20231128,184300,215889475,4800,4800,4800,4800,0
|
|
20231128,184200,215889475,4800,4800,4800,4800,0
|
|
20231128,184100,215889475,4800,4800,4800,4800,0
|
|
20231128,184000,215889475,4800,4800,4800,4800,0
|
|
20231128,183900,215889475,4800,4800,4800,4800,0
|
|
20231128,183800,215889475,4800,4800,4800,4800,0
|
|
20231128,183700,215889475,4800,4800,4800,4800,0
|
|
20231128,183600,215889475,4800,4800,4800,4800,0
|
|
20231128,183500,215889475,4800,4800,4800,4800,0
|
|
20231128,183400,215889475,4800,4800,4800,4800,0
|
|
20231128,183300,215889475,4800,4800,4800,4800,0
|
|
20231128,183200,215889475,4800,4800,4800,4800,0
|
|
20231128,183100,215889475,4800,4800,4800,4800,0
|
|
20231128,183000,215889475,4800,4800,4800,4800,0
|
|
20231128,182900,215889475,4800,4800,4800,4800,0
|
|
20231128,182800,215889475,4800,4800,4800,4800,0
|
|
20231128,182700,215889475,4800,4800,4800,4800,0
|
|
20231128,182600,215889475,4800,4800,4800,4800,0
|
|
20231128,182500,215889475,4800,4800,4800,4800,794
|
|
20231128,182400,215889475,4800,4800,4800,4800,0
|
|
20231128,182300,215889475,4800,4800,4800,4800,0
|
|
20231128,182200,215889475,4800,4800,4800,4800,0
|
|
20231128,182100,215889475,4800,4800,4800,4800,0
|
|
20231128,182000,215889475,4800,4800,4800,4800,0
|
|
20231128,181900,215889475,4800,4800,4800,4800,0
|
|
20231128,181800,215889475,4800,4800,4800,4800,0
|
|
20231128,181700,215889475,4800,4800,4800,4800,0
|
|
20231128,181600,215889475,4800,4800,4800,4800,0
|
|
20231128,181500,215889475,4800,4800,4800,4800,0
|
|
20231128,181400,215889475,4800,4800,4800,4800,0
|
|
20231128,181300,215889475,4800,4800,4800,4800,0
|
|
20231128,181200,215889475,4800,4800,4800,4800,0
|
|
20231128,181100,215889475,4800,4800,4800,4800,0
|
|
20231128,181000,215889475,4800,4800,4800,4800,0
|
|
20231128,180900,215889475,4800,4800,4800,4800,0
|
|
20231128,180800,215889475,4800,4800,4800,4800,0
|
|
20231128,180700,215889475,4800,4800,4800,4800,0
|
|
20231128,180600,215889475,4800,4800,4800,4800,0
|
|
20231128,180500,215889475,4800,4800,4800,4800,0
|
|
20231128,180400,215889475,4800,4800,4800,4800,0
|
|
20231128,180300,215889475,4800,4800,4800,4800,0
|
|
20231128,180200,215889475,4800,4800,4800,4800,0
|
|
20231128,180100,215889475,4800,4800,4800,4800,0
|
|
20231128,180000,215889475,4800,4800,4800,4800,0
|
|
20231128,175900,215889475,4800,4800,4800,4800,0
|
|
20231128,175800,215889475,4800,4800,4800,4800,0
|
|
20231128,175700,215889475,4800,4800,4800,4800,0
|
|
20231128,175600,215889475,4800,4800,4800,4800,0
|
|
20231128,175500,215889475,4800,4800,4800,4800,794
|
|
20231128,175400,215889475,4800,4800,4800,4800,0
|
|
20231128,175300,215889475,4800,4800,4800,4800,0
|
|
20231128,175200,215889475,4800,4800,4800,4800,0
|
|
20231128,175100,215889475,4800,4800,4800,4800,0
|
|
20231128,175000,215889475,4800,4800,4800,4800,0
|
|
20231128,174900,215889475,4800,4800,4800,4800,0
|
|
20231128,174800,215889475,4800,4800,4800,4800,0
|
|
20231128,174700,215889475,4800,4800,4800,4800,0
|
|
20231128,174600,215889475,4800,4800,4800,4800,0
|
|
20231128,174500,215889475,4800,4800,4800,4800,0
|
|
20231128,174400,215889475,4800,4800,4800,4800,0
|
|
20231128,174300,215889475,4800,4800,4800,4800,0
|
|
20231128,174200,215889475,4800,4800,4800,4800,0
|
|
20231128,174100,215889475,4800,4800,4800,4800,0
|
|
20231128,174000,215889475,4800,4800,4800,4800,0
|
|
20231128,173900,215889475,4800,4800,4800,4800,0
|
|
20231128,173800,215889475,4800,4800,4800,4800,0
|
|
20231128,173700,215889475,4800,4800,4800,4800,0
|
|
20231128,173600,215889475,4800,4800,4800,4800,0
|
|
20231128,173500,215889475,4800,4800,4800,4800,0
|
|
20231128,173400,215889475,4800,4800,4800,4800,0
|
|
20231128,173300,215889475,4800,4800,4800,4800,0
|
|
20231128,173200,215889475,4800,4800,4800,4800,0
|
|
20231128,173100,215889475,4800,4800,4800,4800,0
|
|
20231128,173000,215889475,4800,4800,4800,4800,0
|
|
20231128,172900,215889475,4800,4800,4800,4800,0
|
|
20231128,172800,215889475,4800,4800,4800,4800,0
|
|
20231128,172700,215889475,4800,4800,4800,4800,0
|
|
20231128,172600,215889475,4800,4800,4800,4800,0
|
|
20231128,172500,215889475,4800,4800,4800,4800,794
|
|
20231128,172400,215889475,4800,4800,4800,4800,0
|
|
20231128,172300,215889475,4800,4800,4800,4800,0
|
|
20231128,172200,215889475,4800,4800,4800,4800,0
|
|
20231128,172100,215889475,4800,4800,4800,4800,0
|
|
20231128,172000,215889475,4800,4800,4800,4800,0
|
|
20231128,171900,215889475,4800,4800,4800,4800,0
|
|
20231128,171800,215889475,4800,4800,4800,4800,0
|
|
20231128,171700,215889475,4800,4800,4800,4800,0
|
|
20231128,171600,215889475,4800,4800,4800,4800,0
|
|
20231128,171500,215889475,4800,4800,4800,4800,0
|
|
20231128,171400,215889475,4800,4800,4800,4800,0
|
|
20231128,171300,215889475,4800,4800,4800,4800,0
|
|
20231128,171200,215889475,4800,4800,4800,4800,0
|
|
20231128,171100,215889475,4800,4800,4800,4800,0
|
|
20231128,171000,215889475,4800,4800,4800,4800,0
|
|
20231128,170900,215889475,4800,4800,4800,4800,0
|
|
20231128,170800,215889475,4800,4800,4800,4800,0
|
|
20231128,170700,215889475,4800,4800,4800,4800,0
|
|
20231128,170600,215889475,4800,4800,4800,4800,0
|
|
20231128,170500,215889475,4800,4800,4800,4800,0
|
|
20231128,170400,215889475,4800,4800,4800,4800,0
|
|
20231128,170300,215889475,4800,4800,4800,4800,0
|
|
20231128,170200,215889475,4800,4800,4800,4800,0
|
|
20231128,170100,215889475,4800,4800,4800,4800,0
|
|
20231128,170000,215889475,4800,4800,4800,4800,0
|
|
20231128,165900,215889475,4800,4800,4800,4800,0
|
|
20231128,165800,215889475,4800,4800,4800,4800,0
|
|
20231128,165700,215889475,4800,4800,4800,4800,0
|
|
20231128,165600,215889475,4800,4800,4800,4800,0
|
|
20231128,165500,215889475,4800,4800,4800,4800,794
|
|
20231128,165400,215889475,4800,4800,4800,4800,0
|
|
20231128,165300,215889475,4800,4800,4800,4800,0
|
|
20231128,165200,215889475,4800,4800,4800,4800,0
|
|
20231128,165100,215889475,4800,4800,4800,4800,0
|
|
20231128,165000,215889475,4800,4800,4800,4800,0
|
|
20231128,164900,215889475,4800,4800,4800,4800,0
|
|
20231128,164800,215889475,4800,4800,4800,4800,0
|
|
20231128,164700,215889475,4800,4800,4800,4800,0
|
|
20231128,164600,215889475,4800,4800,4800,4800,0
|
|
20231128,164500,215889475,4800,4800,4800,4800,0
|
|
20231128,164400,215889475,4800,4800,4800,4800,0
|
|
20231128,164300,215889475,4800,4800,4800,4800,0
|
|
20231128,164200,215889475,4800,4800,4800,4800,0
|
|
20231128,164100,215889475,4800,4800,4800,4800,0
|
|
20231128,164000,215889475,4800,4800,4800,4800,0
|
|
20231128,163900,215889475,4800,4800,4800,4800,0
|
|
20231128,163800,215889475,4800,4800,4800,4800,0
|
|
20231128,163700,215889475,4800,4800,4800,4800,0
|
|
20231128,163600,215889475,4800,4800,4800,4800,0
|
|
20231128,163500,215889475,4800,4800,4800,4800,0
|
|
20231128,163400,215889475,4800,4800,4800,4800,0
|
|
20231128,163300,215889475,4800,4800,4800,4800,0
|
|
20231128,163200,215889475,4800,4800,4800,4800,0
|
|
20231128,163100,215889475,4800,4800,4800,4800,0
|
|
20231128,163000,215889475,4800,4800,4800,4800,0
|
|
20231128,162900,215889475,4800,4800,4800,4800,0
|
|
20231128,162800,215889475,4800,4800,4800,4800,0
|
|
20231128,162700,215889475,4800,4800,4800,4800,0
|
|
20231128,162600,215889475,4800,4800,4800,4800,0
|
|
20231128,162500,215889475,4800,4800,4800,4800,794
|
|
20231128,162400,215889475,4800,4800,4800,4800,0
|
|
20231128,162300,215889475,4800,4800,4800,4800,0
|
|
20231128,162200,215889475,4800,4800,4800,4800,0
|
|
20231128,162100,215889475,4800,4800,4800,4800,0
|
|
20231128,162000,215889475,4800,4800,4800,4800,0
|
|
20231128,161900,215889475,4800,4800,4800,4800,0
|
|
20231128,161800,215889475,4800,4800,4800,4800,0
|
|
20231128,161700,215889475,4800,4800,4800,4800,0
|
|
20231128,161600,215889475,4800,4800,4800,4800,0
|
|
20231128,161500,215889475,4800,4800,4800,4800,0
|
|
20231128,161400,215889475,4800,4800,4800,4800,0
|
|
20231128,161300,215889475,4800,4800,4800,4800,0
|
|
20231128,161200,215889475,4800,4800,4800,4800,0
|
|
20231128,161100,215889475,4800,4800,4800,4800,0
|
|
20231128,161000,215889475,4800,4800,4800,4800,0
|
|
20231128,160900,215889475,4800,4800,4800,4800,0
|
|
20231128,160800,215889475,4800,4800,4800,4800,0
|
|
20231128,160700,215889475,4800,4800,4800,4800,0
|
|
20231128,160600,215889475,4800,4800,4800,4800,0
|
|
20231128,160500,215889475,4800,4800,4800,4800,0
|
|
20231128,160400,215889475,4800,4800,4800,4800,0
|
|
20231128,160300,215889475,4800,4800,4800,4800,0
|
|
20231128,160200,215889475,4800,4800,4800,4800,0
|
|
20231128,160100,215889475,4800,4800,4800,4800,0
|
|
20231128,160000,215889475,4800,4800,4800,4800,0
|
|
20231128,155900,215889475,4800,4800,4800,4800,0
|
|
20231128,155800,215889475,4800,4800,4800,4800,0
|
|
20231128,155700,215889475,4800,4800,4800,4800,0
|
|
20231128,155600,215889475,4800,4800,4800,4800,0
|
|
20231128,155500,215889475,4800,4800,4800,4800,794
|
|
20231128,155400,215889475,4800,4800,4800,4800,0
|
|
20231128,155300,215889475,4800,4800,4800,4800,0
|
|
20231128,155200,215889475,4800,4800,4800,4800,0
|
|
20231128,155100,215889475,4800,4800,4800,4800,0
|
|
20231128,155000,215889475,4800,4800,4800,4800,0
|
|
20231128,154900,215889475,4800,4800,4800,4800,0
|
|
20231128,154800,215889475,4800,4800,4800,4800,0
|
|
20231128,154700,215889475,4800,4800,4800,4800,0
|
|
20231128,154600,215889475,4800,4800,4800,4800,0
|
|
20231128,154500,215889475,4800,4800,4800,4800,0
|
|
20231128,154400,215889475,4800,4800,4800,4800,0
|
|
20231128,154300,215889475,4800,4800,4800,4800,0
|
|
20231128,154200,215889475,4800,4800,4800,4800,0
|
|
20231128,154100,215889475,4800,4800,4800,4800,0
|
|
20231128,154000,215889475,4800,4800,4800,4800,0
|
|
20231128,153900,215889475,4800,4800,4800,4800,0
|
|
20231128,153800,215889475,4800,4800,4800,4800,0
|
|
20231128,153700,215889475,4800,4800,4800,4800,0
|
|
20231128,153600,215889475,4800,4800,4800,4800,0
|
|
20231128,153500,215889475,4800,4800,4800,4800,0
|
|
20231128,153400,215889475,4800,4800,4800,4800,0
|
|
20231128,153300,215889475,4800,4800,4800,4800,0
|
|
20231128,153200,215889475,4800,4800,4800,4800,0
|
|
20231128,153100,215889475,4800,4800,4800,4800,0
|
|
20231128,153000,215889475,4800,4800,4800,4800,794
|
|
20231128,152900,212078275,4800,4800,4800,4800,0
|
|
20231128,152800,212078275,4800,4800,4800,4800,0
|
|
20231128,152700,212078275,4800,4800,4800,4800,0
|
|
20231128,152600,212078275,4800,4800,4800,4800,0
|
|
20231128,152500,212078275,4800,4800,4800,4800,0
|
|
20231128,152400,212078275,4800,4800,4800,4800,0
|
|
20231128,152300,212078275,4800,4800,4800,4800,0
|
|
20231128,152200,212078275,4800,4800,4800,4800,0
|
|
20231128,152100,212078275,4800,4800,4800,4800,0
|
|
20231128,152000,212078275,4800,4800,4800,4800,0
|
|
20231128,151900,212078275,4800,4795,4800,4795,55
|
|
20231128,151800,211814470,4795,4800,4800,4795,53
|
|
20231128,151700,211560210,4800,4800,4800,4800,20
|
|
20231128,151600,211464210,4800,4795,4800,4795,20
|
|
20231128,151500,211368220,4800,4795,4800,4795,29
|
|
20231128,151400,211229030,4800,4800,4800,4800,20
|
|
20231128,151300,211133030,4790,4800,4800,4790,21
|
|
20231128,151200,211032240,4800,4800,4800,4800,20
|
|
20231128,151100,210936240,4800,4800,4800,4800,21
|
|
20231128,151000,210835440,4800,4800,4800,4800,20
|
|
20231128,150900,210739440,4800,4800,4800,4800,43
|
|
20231128,150800,210533040,4800,4800,4800,4800,34
|
|
20231128,150700,210369840,4800,4795,4800,4795,20
|
|
20231128,150600,210273850,4800,4800,4800,4800,45
|
|
20231128,150500,210057850,4800,4800,4800,4800,20
|
|
20231128,150400,209961850,4800,4800,4800,4800,20
|
|
20231128,150300,209865850,4800,4795,4800,4795,20
|
|
20231128,150200,209769860,4800,4795,4800,4795,20
|
|
20231128,150100,209673900,4795,4795,4795,4795,44
|
|
20231128,150000,209462920,4795,4795,4795,4795,34
|
|
20231128,145900,209299890,4795,4795,4795,4795,0
|
|
20231128,145800,209299890,4795,4795,4795,4795,0
|
|
20231128,145700,209299890,4795,4795,4795,4795,422
|
|
20231128,145600,207276400,4795,4795,4795,4795,500
|
|
20231128,145500,204878900,4800,4800,4800,4800,0
|
|
20231128,145400,204878900,4800,4795,4800,4795,701
|
|
20231128,145300,201517600,4800,4800,4800,4800,1
|
|
20231128,145200,201512800,4795,4795,4795,4795,402
|
|
20231128,145100,199585210,4800,4795,4800,4795,3
|
|
20231128,145000,199570820,4800,4795,4800,4795,43
|
|
20231128,144900,199364630,4795,4790,4795,4790,1501
|
|
20231128,144800,192169215,4795,4795,4795,4795,14
|
|
20231128,144700,192102085,4795,4795,4795,4795,1
|
|
20231128,144600,192097290,4790,4790,4790,4790,1100
|
|
20231128,144500,186828290,4795,4795,4795,4795,0
|
|
20231128,144400,186828290,4795,4790,4795,4790,136
|
|
20231128,144300,186176845,4790,4790,4790,4790,1
|
|
20231128,144200,186172055,4795,4795,4795,4795,1
|
|
20231128,144100,186167260,4790,4790,4790,4790,0
|
|
20231128,144000,186167260,4790,4795,4795,4790,2
|
|
20231128,143900,186157675,4790,4790,4795,4790,710
|
|
20231128,143800,182756730,4795,4790,4795,4790,523
|
|
20231128,143700,180251460,4790,4790,4790,4790,61
|
|
20231128,143600,179959270,4790,4790,4790,4790,35
|
|
20231128,143500,179791620,4790,4790,4790,4790,0
|
|
20231128,143400,179791620,4790,4790,4790,4790,1
|
|
20231128,143300,179786830,4785,4785,4785,4785,39
|
|
20231128,143200,179600215,4785,4785,4785,4785,2
|
|
20231128,143100,179590645,4790,4790,4790,4790,0
|
|
20231128,143000,179590645,4790,4790,4790,4790,0
|
|
20231128,142900,179590645,4790,4790,4790,4790,0
|
|
20231128,142800,179590645,4790,4785,4790,4785,10
|
|
20231128,142700,179542790,4785,4785,4785,4785,8
|
|
20231128,142600,179504510,4785,4785,4785,4785,1007
|
|
20231128,142500,174686015,4790,4785,4790,4785,2
|
|
20231128,142400,174676440,4790,4790,4790,4790,0
|
|
20231128,142300,174676440,4790,4790,4790,4790,11
|
|
20231128,142200,174623750,4790,4785,4790,4785,818
|
|
20231128,142100,170709615,4785,4785,4785,4785,1
|
|
20231128,142000,170704830,4780,4780,4780,4780,0
|
|
20231128,141900,170704830,4780,4780,4780,4780,5
|
|
20231128,141800,170680930,4785,4785,4785,4785,0
|
|
20231128,141700,170680930,4785,4785,4785,4785,0
|
|
20231128,141600,170680930,4785,4785,4785,4785,0
|
|
20231128,141500,170680930,4785,4785,4785,4785,1704
|
|
20231128,141400,162527290,4780,4780,4780,4780,2
|
|
20231128,141300,162517730,4785,4785,4785,4785,0
|
|
20231128,141200,162517730,4785,4785,4785,4785,1
|
|
20231128,141100,162512945,4780,4780,4780,4780,700
|
|
20231128,141000,159166945,4780,4785,4785,4780,501
|
|
20231128,140900,156772160,4780,4780,4780,4780,0
|
|
20231128,140800,156772160,4780,4780,4780,4780,5
|
|
20231128,140700,156748260,4780,4785,4785,4780,6
|
|
20231128,140600,156719575,4780,4780,4785,4780,15
|
|
20231128,140500,156647870,4780,4780,4780,4780,4
|
|
20231128,140400,156628750,4780,4780,4780,4780,8
|
|
20231128,140300,156590510,4785,4785,4785,4785,140
|
|
20231128,140200,155920610,4785,4785,4785,4785,0
|
|
20231128,140100,155920610,4785,4785,4785,4785,1
|
|
20231128,140000,155915825,4780,4785,4785,4780,2
|
|
20231128,135900,155906260,4780,4780,4780,4780,0
|
|
20231128,135800,155906260,4780,4780,4780,4780,800
|
|
20231128,135700,152082260,4785,4785,4785,4785,1
|
|
20231128,135600,152077475,4780,4785,4785,4780,15
|
|
20231128,135500,152005770,4780,4780,4780,4780,1
|
|
20231128,135400,152000990,4780,4780,4780,4780,1
|
|
20231128,135300,151996210,4780,4780,4780,4780,24
|
|
20231128,135200,151881490,4780,4780,4780,4780,867
|
|
20231128,135100,147737230,4785,4785,4785,4785,9
|
|
20231128,135000,147694165,4785,4785,4785,4785,40
|
|
20231128,134900,147502765,4785,4785,4785,4785,1
|
|
20231128,134800,147497980,4780,4780,4780,4780,0
|
|
20231128,134700,147497980,4780,4780,4780,4780,1
|
|
20231128,134600,147493200,4785,4780,4785,4780,2
|
|
20231128,134500,147483635,4785,4785,4785,4785,1
|
|
20231128,134400,147478850,4780,4780,4780,4780,0
|
|
20231128,134300,147478850,4780,4780,4780,4780,0
|
|
20231128,134200,147478850,4780,4780,4780,4780,0
|
|
20231128,134100,147478850,4780,4780,4780,4780,1
|
|
20231128,134000,147474070,4780,4780,4780,4780,700
|
|
20231128,133900,144128070,4785,4785,4785,4785,0
|
|
20231128,133800,144128070,4785,4780,4785,4780,5
|
|
20231128,133700,144104165,4785,4780,4785,4780,501
|
|
20231128,133600,141709380,4785,4775,4785,4775,1423
|
|
20231128,133500,134907705,4775,4775,4775,4775,0
|
|
20231128,133400,134907705,4775,4775,4775,4775,0
|
|
20231128,133300,134907705,4775,4775,4775,4775,1
|
|
20231128,133200,134902930,4770,4770,4770,4770,0
|
|
20231128,133100,134902930,4770,4770,4770,4770,121
|
|
20231128,133000,134325760,4775,4775,4775,4775,150
|
|
20231128,132900,133609510,4775,4775,4775,4775,0
|
|
20231128,132800,133609510,4775,4775,4775,4775,0
|
|
20231128,132700,133609510,4775,4775,4775,4775,0
|
|
20231128,132600,133609510,4775,4775,4775,4775,0
|
|
20231128,132500,133609510,4775,4775,4775,4775,0
|
|
20231128,132400,133609510,4775,4775,4775,4775,0
|
|
20231128,132300,133609510,4775,4775,4775,4775,0
|
|
20231128,132200,133609510,4775,4775,4775,4775,56
|
|
20231128,132100,133342110,4780,4780,4780,4780,1
|
|
20231128,132000,133337330,4775,4775,4775,4775,7
|
|
20231128,131900,133303905,4775,4780,4780,4775,32
|
|
20231128,131800,133150965,4775,4775,4775,4775,1
|
|
20231128,131700,133146190,4775,4775,4775,4775,0
|
|
20231128,131600,133146190,4775,4775,4775,4775,1
|
|
20231128,131500,133141415,4775,4775,4775,4775,0
|
|
20231128,131400,133141415,4775,4775,4775,4775,0
|
|
20231128,131300,133141415,4775,4775,4775,4775,0
|
|
20231128,131200,133141415,4775,4775,4775,4775,0
|
|
20231128,131100,133141415,4775,4775,4775,4775,0
|
|
20231128,131000,133141415,4775,4775,4775,4775,0
|
|
20231128,130900,133141415,4775,4775,4775,4775,26
|
|
20231128,130800,133017265,4785,4785,4785,4785,0
|
|
20231128,130700,133017265,4785,4785,4785,4785,0
|
|
20231128,130600,133017265,4785,4785,4785,4785,0
|
|
20231128,130500,133017265,4785,4785,4785,4785,0
|
|
20231128,130400,133017265,4785,4785,4785,4785,0
|
|
20231128,130300,133017265,4785,4785,4785,4785,0
|
|
20231128,130200,133017265,4785,4780,4785,4780,168
|
|
20231128,130100,132213970,4780,4780,4780,4780,1
|
|
20231128,130000,132209190,4775,4775,4775,4775,0
|
|
20231128,125900,132209190,4775,4775,4775,4775,0
|
|
20231128,125800,132209190,4775,4775,4775,4775,0
|
|
20231128,125700,132209190,4775,4775,4775,4775,0
|
|
20231128,125600,132209190,4775,4775,4775,4775,34
|
|
20231128,125500,132046840,4775,4775,4775,4775,0
|
|
20231128,125400,132046840,4775,4775,4775,4775,1
|
|
20231128,125300,132042065,4775,4775,4775,4775,0
|
|
20231128,125200,132042065,4775,4775,4775,4775,0
|
|
20231128,125100,132042065,4775,4775,4775,4775,0
|
|
20231128,125000,132042065,4775,4775,4775,4775,0
|
|
20231128,124900,132042065,4775,4775,4775,4775,1
|
|
20231128,124800,132037290,4780,4780,4780,4780,0
|
|
20231128,124700,132037290,4780,4780,4780,4780,0
|
|
20231128,124600,132037290,4780,4780,4780,4780,3
|
|
20231128,124500,132022950,4775,4775,4775,4775,2805
|
|
20231128,124400,118629075,4775,4775,4775,4775,0
|
|
20231128,124300,118629075,4775,4775,4775,4775,0
|
|
20231128,124200,118629075,4775,4775,4775,4775,0
|
|
20231128,124100,118629075,4775,4775,4775,4775,0
|
|
20231128,124000,118629075,4775,4775,4775,4775,0
|
|
20231128,123900,118629075,4775,4775,4775,4775,80
|
|
20231128,123800,118247075,4780,4780,4780,4780,120
|
|
20231128,123700,117673475,4785,4785,4785,4785,0
|
|
20231128,123600,117673475,4785,4785,4785,4785,0
|
|
20231128,123500,117673475,4785,4785,4785,4785,1
|
|
20231128,123400,117668690,4785,4785,4785,4785,0
|
|
20231128,123300,117668690,4785,4785,4785,4785,19
|
|
20231128,123200,117577775,4780,4780,4780,4780,2
|
|
20231128,123100,117568215,4780,4780,4780,4780,0
|
|
20231128,123000,117568215,4780,4780,4780,4780,0
|
|
20231128,122900,117568215,4780,4780,4780,4780,0
|
|
20231128,122800,117568215,4780,4780,4780,4780,0
|
|
20231128,122700,117568215,4780,4780,4780,4780,0
|
|
20231128,122600,117568215,4780,4780,4780,4780,0
|
|
20231128,122500,117568215,4780,4780,4780,4780,0
|
|
20231128,122400,117568215,4780,4780,4780,4780,1
|
|
20231128,122300,117563435,4785,4785,4785,4785,0
|
|
20231128,122200,117563435,4785,4785,4785,4785,0
|
|
20231128,122100,117563435,4785,4785,4785,4785,0
|
|
20231128,122000,117563435,4785,4780,4785,4780,2
|
|
20231128,121900,117553870,4775,4775,4775,4775,2
|
|
20231128,121800,117544320,4775,4775,4775,4775,5
|
|
20231128,121700,117520445,4785,4785,4785,4785,0
|
|
20231128,121600,117520445,4785,4785,4785,4785,0
|
|
20231128,121500,117520445,4785,4785,4785,4785,0
|
|
20231128,121400,117520445,4785,4785,4785,4785,27
|
|
20231128,121300,117391250,4775,4775,4775,4775,0
|
|
20231128,121200,117391250,4775,4775,4775,4775,0
|
|
20231128,121100,117391250,4775,4775,4775,4775,80
|
|
20231128,121000,117009250,4785,4780,4785,4780,201
|
|
20231128,120900,116047470,4785,4785,4785,4785,0
|
|
20231128,120800,116047470,4785,4785,4785,4785,0
|
|
20231128,120700,116047470,4785,4785,4785,4785,0
|
|
20231128,120600,116047470,4785,4785,4785,4785,0
|
|
20231128,120500,116047470,4785,4785,4785,4785,0
|
|
20231128,120400,116047470,4785,4785,4785,4785,0
|
|
20231128,120300,116047470,4785,4785,4785,4785,1
|
|
20231128,120200,116042685,4775,4785,4785,4775,162
|
|
20231128,120100,115268995,4780,4780,4780,4780,9
|
|
20231128,120000,115225975,4780,4780,4780,4780,1
|
|
20231128,115900,115221195,4780,4780,4780,4780,0
|
|
20231128,115800,115221195,4780,4780,4780,4780,1
|
|
20231128,115700,115216415,4780,4780,4780,4780,1
|
|
20231128,115600,115211635,4780,4780,4780,4780,0
|
|
20231128,115500,115211635,4780,4780,4780,4780,599
|
|
20231128,115400,112348415,4785,4785,4785,4785,0
|
|
20231128,115300,112348415,4785,4785,4785,4785,1
|
|
20231128,115200,112343630,4780,4780,4780,4780,18
|
|
20231128,115100,112257590,4780,4780,4780,4780,0
|
|
20231128,115000,112257590,4780,4780,4780,4780,2050
|
|
20231128,114900,102458590,4780,4780,4780,4780,21
|
|
20231128,114800,102358210,4785,4785,4785,4785,23
|
|
20231128,114700,102248155,4780,4780,4780,4780,1
|
|
20231128,114600,102243375,4780,4780,4780,4780,1
|
|
20231128,114500,102238595,4785,4785,4785,4785,0
|
|
20231128,114400,102238595,4785,4785,4785,4785,1674
|
|
20231128,114300,94228505,4790,4790,4790,4790,0
|
|
20231128,114200,94228505,4790,4790,4790,4790,15
|
|
20231128,114100,94156655,4790,4790,4790,4790,0
|
|
20231128,114000,94156655,4790,4790,4790,4790,0
|
|
20231128,113900,94156655,4790,4785,4790,4785,2
|
|
20231128,113800,94147080,4785,4785,4785,4785,0
|
|
20231128,113700,94147080,4785,4785,4785,4785,600
|
|
20231128,113600,91276080,4785,4785,4785,4785,1
|
|
20231128,113500,91271295,4790,4790,4790,4790,0
|
|
20231128,113400,91271295,4790,4790,4790,4790,0
|
|
20231128,113300,91271295,4790,4790,4790,4790,0
|
|
20231128,113200,91271295,4790,4790,4790,4790,0
|
|
20231128,113100,91271295,4790,4790,4790,4790,0
|
|
20231128,113000,91271295,4790,4790,4790,4790,0
|
|
20231128,112900,91271295,4790,4790,4790,4790,0
|
|
20231128,112800,91271295,4790,4790,4790,4790,0
|
|
20231128,112700,91271295,4790,4790,4790,4790,11
|
|
20231128,112600,91218605,4790,4790,4790,4790,0
|
|
20231128,112500,91218605,4790,4790,4790,4790,0
|
|
20231128,112400,91218605,4790,4790,4790,4790,0
|
|
20231128,112300,91218605,4790,4790,4790,4790,1
|
|
20231128,112200,91213815,4785,4785,4785,4785,0
|
|
20231128,112100,91213815,4785,4785,4785,4785,200
|
|
20231128,112000,90256815,4785,4785,4785,4785,0
|
|
20231128,111900,90256815,4785,4785,4785,4785,1
|
|
20231128,111800,90252030,4790,4790,4790,4790,4
|
|
20231128,111700,90232870,4790,4790,4790,4790,5
|
|
20231128,111600,90208920,4785,4790,4790,4785,1002
|
|
20231128,111500,85414340,4790,4790,4790,4790,0
|
|
20231128,111400,85414340,4790,4790,4790,4790,0
|
|
20231128,111300,85414340,4790,4790,4790,4790,11
|
|
20231128,111200,85361650,4790,4790,4790,4790,0
|
|
20231128,111100,85361650,4790,4790,4790,4790,30
|
|
20231128,111000,85217950,4790,4790,4790,4790,0
|
|
20231128,110900,85217950,4790,4785,4790,4785,291
|
|
20231128,110800,83824860,4785,4785,4785,4785,150
|
|
20231128,110700,83107110,4785,4785,4785,4785,0
|
|
20231128,110600,83107110,4785,4785,4785,4785,0
|
|
20231128,110500,83107110,4785,4785,4785,4785,62
|
|
20231128,110400,82810440,4785,4780,4785,4780,333
|
|
20231128,110300,81218690,4780,4780,4780,4780,0
|
|
20231128,110200,81218690,4780,4780,4780,4780,100
|
|
20231128,110100,80740690,4775,4775,4775,4775,4
|
|
20231128,110000,80721590,4780,4780,4780,4780,0
|
|
20231128,105900,80721590,4780,4780,4780,4780,0
|
|
20231128,105800,80721590,4780,4780,4780,4780,0
|
|
20231128,105700,80721590,4780,4775,4780,4775,305
|
|
20231128,105600,79265210,4780,4780,4780,4780,0
|
|
20231128,105500,79265210,4780,4780,4780,4780,0
|
|
20231128,105400,79265210,4780,4780,4780,4780,0
|
|
20231128,105300,79265210,4780,4780,4780,4780,0
|
|
20231128,105200,79265210,4780,4780,4780,4780,0
|
|
20231128,105100,79265210,4780,4780,4780,4780,0
|
|
20231128,105000,79265210,4780,4780,4780,4780,0
|
|
20231128,104900,79265210,4780,4780,4780,4780,0
|
|
20231128,104800,79265210,4780,4780,4780,4780,1
|
|
20231128,104700,79260430,4775,4775,4775,4775,48
|
|
20231128,104600,79031230,4775,4775,4775,4775,909
|
|
20231128,104500,74690755,4775,4775,4775,4775,1
|
|
20231128,104400,74685980,4770,4770,4770,4770,0
|
|
20231128,104300,74685980,4770,4770,4770,4770,0
|
|
20231128,104200,74685980,4770,4770,4770,4770,0
|
|
20231128,104100,74685980,4770,4770,4770,4770,8
|
|
20231128,104000,74647820,4770,4770,4770,4770,0
|
|
20231128,103900,74647820,4770,4770,4770,4770,2
|
|
20231128,103800,74638280,4770,4770,4770,4770,2
|
|
20231128,103700,74628740,4770,4770,4770,4770,0
|
|
20231128,103600,74628740,4770,4770,4770,4770,1
|
|
20231128,103500,74623970,4775,4775,4775,4775,1
|
|
20231128,103400,74619195,4770,4770,4770,4770,1
|
|
20231128,103300,74614425,4770,4775,4775,4770,2
|
|
20231128,103200,74604880,4770,4775,4775,4770,651
|
|
20231128,103100,71499360,4775,4775,4775,4775,0
|
|
20231128,103000,71499360,4775,4775,4775,4775,0
|
|
20231128,102900,71499360,4775,4765,4775,4765,3
|
|
20231128,102800,71485050,4765,4765,4765,4765,0
|
|
20231128,102700,71485050,4765,4765,4765,4765,0
|
|
20231128,102600,71485050,4765,4765,4765,4765,0
|
|
20231128,102500,71485050,4765,4765,4765,4765,0
|
|
20231128,102400,71485050,4765,4765,4765,4765,0
|
|
20231128,102300,71485050,4765,4765,4765,4765,0
|
|
20231128,102200,71485050,4765,4765,4765,4765,0
|
|
20231128,102100,71485050,4765,4765,4765,4765,0
|
|
20231128,102000,71485050,4765,4765,4765,4765,200
|
|
20231128,101900,70532050,4780,4780,4780,4780,0
|
|
20231128,101800,70532050,4780,4775,4780,4760,1648
|
|
20231128,101700,62678510,4790,4765,4790,4765,2015
|
|
20231128,101600,53059400,4765,4760,4765,4760,1705
|
|
20231128,101500,44939985,4750,4750,4750,4750,0
|
|
20231128,101400,44939985,4750,4750,4750,4750,0
|
|
20231128,101300,44939985,4750,4755,4755,4750,3058
|
|
20231128,101200,30411695,4755,4755,4755,4755,49
|
|
20231128,101100,30178700,4755,4755,4755,4755,0
|
|
20231128,101000,30178700,4755,4755,4755,4755,0
|
|
20231128,100900,30178700,4755,4755,4755,4755,0
|
|
20231128,100800,30178700,4755,4755,4755,4755,0
|
|
20231128,100700,30178700,4755,4755,4755,4755,0
|
|
20231128,100600,30178700,4755,4755,4755,4755,0
|
|
20231128,100500,30178700,4755,4755,4755,4755,0
|
|
20231128,100400,30178700,4755,4755,4755,4755,0
|
|
20231128,100300,30178700,4755,4755,4755,4755,0
|
|
20231128,100200,30178700,4755,4755,4755,4755,1
|
|
20231128,100100,30173945,4750,4750,4750,4750,43
|
|
20231128,100000,29969695,4755,4755,4755,4755,1
|
|
20231128,095900,29964940,4755,4755,4755,4750,30
|
|
20231128,095800,29822430,4750,4755,4755,4750,394
|
|
20231128,095700,27950920,4755,4755,4755,4755,96
|
|
20231128,095600,27494440,4755,4755,4755,4755,0
|
|
20231128,095500,27494440,4755,4755,4755,4755,0
|
|
20231128,095400,27494440,4755,4755,4755,4755,0
|
|
20231128,095300,27494440,4755,4755,4755,4755,0
|
|
20231128,095200,27494440,4755,4755,4755,4755,0
|
|
20231128,095100,27494440,4755,4755,4755,4755,0
|
|
20231128,095000,27494440,4755,4755,4755,4755,0
|
|
20231128,094900,27494440,4755,4755,4755,4755,0
|
|
20231128,094800,27494440,4755,4755,4755,4755,0
|
|
20231128,094700,27494440,4755,4755,4755,4755,120
|
|
20231128,094600,26923840,4755,4755,4755,4755,700
|
|
20231128,094500,23595340,4760,4760,4760,4760,0
|
|
20231128,094400,23595340,4760,4760,4760,4760,0
|
|
20231128,094300,23595340,4760,4755,4760,4755,570
|
|
20231128,094200,20884985,4755,4755,4755,4755,820
|
|
20231128,094100,16985885,4760,4760,4760,4760,0
|
|
20231128,094000,16985885,4760,4760,4760,4760,0
|
|
20231128,093900,16985885,4760,4755,4760,4755,286
|
|
20231128,093800,15625885,4755,4755,4755,4755,0
|
|
20231128,093700,15625885,4755,4755,4755,4755,1
|
|
20231128,093600,15621130,4755,4755,4755,4755,0
|
|
20231128,093500,15621130,4755,4755,4755,4755,55
|
|
20231128,093400,15359605,4760,4760,4760,4760,14
|
|
20231128,093300,15292965,4755,4755,4755,4755,0
|
|
20231128,093200,15292965,4755,4755,4755,4755,5
|
|
20231128,093100,15269190,4755,4750,4755,4750,77
|
|
20231128,093000,14903415,4745,4745,4745,4745,29
|
|
20231128,092900,14765810,4750,4750,4750,4750,17
|
|
20231128,092800,14685060,4750,4745,4750,4745,143
|
|
20231128,092700,14006360,4750,4745,4750,4745,52
|
|
20231128,092600,13759615,4745,4745,4745,4745,1
|
|
20231128,092500,13754870,4750,4735,4750,4735,6
|
|
20231128,092400,13726435,4735,4730,4735,4730,12
|
|
20231128,092300,13669670,4735,4730,4735,4730,8
|
|
20231128,092200,13631820,4730,4740,4740,4730,747
|
|
20231128,092100,10097515,4735,4735,4735,4735,90
|
|
20231128,092000,9671365,4735,4735,4735,4735,51
|
|
20231128,091900,9429880,4735,4745,4745,4735,450
|
|
20231128,091800,7297875,4740,4740,4740,4740,1
|
|
20231128,091700,7293135,4745,4745,4745,4745,200
|
|
20231128,091600,6344135,4750,4750,4750,4750,188
|
|
20231128,091500,5451135,4755,4755,4755,4755,0
|
|
20231128,091400,5451135,4755,4760,4760,4755,201
|
|
20231128,091300,4495375,4730,4730,4730,4730,0
|
|
20231128,091200,4495375,4730,4730,4730,4730,0
|
|
20231128,091100,4495375,4730,4765,4765,4730,220
|
|
20231128,091000,3447775,4770,4770,4770,4770,0
|
|
20231128,090900,3447775,4770,4770,4770,4770,200
|
|
20231128,090800,2493775,4775,4775,4775,4775,0
|
|
20231128,090700,2493775,4775,4775,4775,4775,0
|
|
20231128,090600,2493775,4775,4775,4775,4775,0
|
|
20231128,090500,2493775,4775,4750,4775,4750,11
|
|
20231128,090400,2441500,4750,4750,4750,4750,491
|
|
20231128,090300,109250,4750,4750,4750,4750,0
|
|
20231128,090200,109250,4750,4750,4750,4750,0
|
|
20231128,090100,109250,4750,4750,4750,4750,0
|
|
20231128,090000,109250,4750,4750,4750,4750,23
|