676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,201300,430554220,3255,3255,3255,3255,4437
|
|
20231129,201200,430554220,3255,3255,3255,3255,0
|
|
20231129,201100,430554220,3255,3255,3255,3255,0
|
|
20231129,201000,430554220,3255,3255,3255,3255,0
|
|
20231129,200900,430554220,3255,3255,3255,3255,0
|
|
20231129,200800,430554220,3255,3255,3255,3255,0
|
|
20231129,200700,430554220,3255,3255,3255,3255,0
|
|
20231129,200600,430554220,3255,3255,3255,3255,0
|
|
20231129,200500,430554220,3255,3255,3255,3255,0
|
|
20231129,200400,430554220,3255,3255,3255,3255,0
|
|
20231129,200300,430554220,3255,3255,3255,3255,0
|
|
20231129,200200,430554220,3255,3255,3255,3255,0
|
|
20231129,200100,430554220,3255,3255,3255,3255,0
|
|
20231129,200000,430554220,3255,3255,3255,3255,0
|
|
20231129,195900,430554220,3255,3255,3255,3255,0
|
|
20231129,195800,430554220,3255,3255,3255,3255,0
|
|
20231129,195700,430554220,3255,3255,3255,3255,0
|
|
20231129,195600,430554220,3255,3255,3255,3255,0
|
|
20231129,195500,430554220,3255,3255,3255,3255,0
|
|
20231129,195400,430554220,3255,3255,3255,3255,0
|
|
20231129,195300,430554220,3255,3255,3255,3255,0
|
|
20231129,195200,430554220,3255,3255,3255,3255,0
|
|
20231129,195100,430554220,3255,3255,3255,3255,0
|
|
20231129,195000,430554220,3255,3255,3255,3255,0
|
|
20231129,194900,430554220,3255,3255,3255,3255,0
|
|
20231129,194800,430554220,3255,3255,3255,3255,0
|
|
20231129,194700,430554220,3255,3255,3255,3255,0
|
|
20231129,194600,430554220,3255,3255,3255,3255,0
|
|
20231129,194500,430554220,3255,3255,3255,3255,0
|
|
20231129,194400,430554220,3255,3255,3255,3255,0
|
|
20231129,194300,430554220,3255,3255,3255,3255,4437
|
|
20231129,194200,430554220,3255,3255,3255,3255,0
|
|
20231129,194100,430554220,3255,3255,3255,3255,0
|
|
20231129,194000,430554220,3255,3255,3255,3255,0
|
|
20231129,193900,430554220,3255,3255,3255,3255,0
|
|
20231129,193800,430554220,3255,3255,3255,3255,0
|
|
20231129,193700,430554220,3255,3255,3255,3255,0
|
|
20231129,193600,430554220,3255,3255,3255,3255,0
|
|
20231129,193500,430554220,3255,3255,3255,3255,0
|
|
20231129,193400,430554220,3255,3255,3255,3255,0
|
|
20231129,193300,430554220,3255,3255,3255,3255,0
|
|
20231129,193200,430554220,3255,3255,3255,3255,0
|
|
20231129,193100,430554220,3255,3255,3255,3255,0
|
|
20231129,193000,430554220,3255,3255,3255,3255,0
|
|
20231129,192900,430554220,3255,3255,3255,3255,0
|
|
20231129,192800,430554220,3255,3255,3255,3255,0
|
|
20231129,192700,430554220,3255,3255,3255,3255,0
|
|
20231129,192600,430554220,3255,3255,3255,3255,0
|
|
20231129,192500,430554220,3255,3255,3255,3255,0
|
|
20231129,192400,430554220,3255,3255,3255,3255,0
|
|
20231129,192300,430554220,3255,3255,3255,3255,0
|
|
20231129,192200,430554220,3255,3255,3255,3255,0
|
|
20231129,192100,430554220,3255,3255,3255,3255,0
|
|
20231129,192000,430554220,3255,3255,3255,3255,0
|
|
20231129,191900,430554220,3255,3255,3255,3255,0
|
|
20231129,191800,430554220,3255,3255,3255,3255,0
|
|
20231129,191700,430554220,3255,3255,3255,3255,0
|
|
20231129,191600,430554220,3255,3255,3255,3255,0
|
|
20231129,191500,430554220,3255,3255,3255,3255,0
|
|
20231129,191400,430554220,3255,3255,3255,3255,0
|
|
20231129,191300,430554220,3255,3255,3255,3255,4437
|
|
20231129,191200,430554220,3255,3255,3255,3255,0
|
|
20231129,191100,430554220,3255,3255,3255,3255,0
|
|
20231129,191000,430554220,3255,3255,3255,3255,0
|
|
20231129,190900,430554220,3255,3255,3255,3255,0
|
|
20231129,190800,430554220,3255,3255,3255,3255,0
|
|
20231129,190700,430554220,3255,3255,3255,3255,0
|
|
20231129,190600,430554220,3255,3255,3255,3255,0
|
|
20231129,190500,430554220,3255,3255,3255,3255,0
|
|
20231129,190400,430554220,3255,3255,3255,3255,0
|
|
20231129,190300,430554220,3255,3255,3255,3255,0
|
|
20231129,190200,430554220,3255,3255,3255,3255,0
|
|
20231129,190100,430554220,3255,3255,3255,3255,0
|
|
20231129,190000,430554220,3255,3255,3255,3255,0
|
|
20231129,185900,430554220,3255,3255,3255,3255,0
|
|
20231129,185800,430554220,3255,3255,3255,3255,0
|
|
20231129,185700,430554220,3255,3255,3255,3255,0
|
|
20231129,185600,430554220,3255,3255,3255,3255,0
|
|
20231129,185500,430554220,3255,3255,3255,3255,0
|
|
20231129,185400,430554220,3255,3255,3255,3255,0
|
|
20231129,185300,430554220,3255,3255,3255,3255,0
|
|
20231129,185200,430554220,3255,3255,3255,3255,0
|
|
20231129,185100,430554220,3255,3255,3255,3255,0
|
|
20231129,185000,430554220,3255,3255,3255,3255,0
|
|
20231129,184900,430554220,3255,3255,3255,3255,0
|
|
20231129,184800,430554220,3255,3255,3255,3255,0
|
|
20231129,184700,430554220,3255,3255,3255,3255,0
|
|
20231129,184600,430554220,3255,3255,3255,3255,0
|
|
20231129,184500,430554220,3255,3255,3255,3255,0
|
|
20231129,184400,430554220,3255,3255,3255,3255,0
|
|
20231129,184300,430554220,3255,3255,3255,3255,4437
|
|
20231129,184200,430554220,3255,3255,3255,3255,0
|
|
20231129,184100,430554220,3255,3255,3255,3255,0
|
|
20231129,184000,430554220,3255,3255,3255,3255,0
|
|
20231129,183900,430554220,3255,3255,3255,3255,0
|
|
20231129,183800,430554220,3255,3255,3255,3255,0
|
|
20231129,183700,430554220,3255,3255,3255,3255,0
|
|
20231129,183600,430554220,3255,3255,3255,3255,0
|
|
20231129,183500,430554220,3255,3255,3255,3255,0
|
|
20231129,183400,430554220,3255,3255,3255,3255,0
|
|
20231129,183300,430554220,3255,3255,3255,3255,0
|
|
20231129,183200,430554220,3255,3255,3255,3255,0
|
|
20231129,183100,430554220,3255,3255,3255,3255,0
|
|
20231129,183000,430554220,3255,3255,3255,3255,0
|
|
20231129,182900,430554220,3255,3255,3255,3255,0
|
|
20231129,182800,430554220,3255,3255,3255,3255,0
|
|
20231129,182700,430554220,3255,3255,3255,3255,0
|
|
20231129,182600,430554220,3255,3255,3255,3255,0
|
|
20231129,182500,430554220,3255,3255,3255,3255,0
|
|
20231129,182400,430554220,3255,3255,3255,3255,0
|
|
20231129,182300,430554220,3255,3255,3255,3255,0
|
|
20231129,182200,430554220,3255,3255,3255,3255,0
|
|
20231129,182100,430554220,3255,3255,3255,3255,0
|
|
20231129,182000,430554220,3255,3255,3255,3255,0
|
|
20231129,181900,430554220,3255,3255,3255,3255,0
|
|
20231129,181800,430554220,3255,3255,3255,3255,0
|
|
20231129,181700,430554220,3255,3255,3255,3255,0
|
|
20231129,181600,430554220,3255,3255,3255,3255,0
|
|
20231129,181500,430554220,3255,3255,3255,3255,0
|
|
20231129,181400,430554220,3255,3255,3255,3255,0
|
|
20231129,181300,430554220,3255,3255,3255,3255,4437
|
|
20231129,181200,430554220,3255,3255,3255,3255,0
|
|
20231129,181100,430554220,3255,3255,3255,3255,0
|
|
20231129,181000,430554220,3255,3255,3255,3255,0
|
|
20231129,180900,430554220,3255,3255,3255,3255,0
|
|
20231129,180800,430554220,3255,3255,3255,3255,0
|
|
20231129,180700,430554220,3255,3255,3255,3255,0
|
|
20231129,180600,430554220,3255,3255,3255,3255,0
|
|
20231129,180500,430554220,3255,3255,3255,3255,0
|
|
20231129,180400,430554220,3255,3255,3255,3255,0
|
|
20231129,180300,430554220,3255,3255,3255,3255,0
|
|
20231129,180200,430554220,3255,3255,3255,3255,0
|
|
20231129,180100,430554220,3255,3255,3255,3255,0
|
|
20231129,180000,430554220,3255,3255,3255,3255,0
|
|
20231129,175900,430554220,3255,3255,3255,3255,0
|
|
20231129,175800,430554220,3255,3255,3255,3255,0
|
|
20231129,175700,430554220,3255,3255,3255,3255,0
|
|
20231129,175600,430554220,3255,3255,3255,3255,0
|
|
20231129,175500,430554220,3255,3255,3255,3255,0
|
|
20231129,175400,430554220,3255,3255,3255,3255,0
|
|
20231129,175300,430554220,3255,3255,3255,3255,0
|
|
20231129,175200,430554220,3255,3255,3255,3255,0
|
|
20231129,175100,430554220,3255,3255,3255,3255,0
|
|
20231129,175000,430554220,3255,3255,3255,3255,0
|
|
20231129,174900,430554220,3255,3255,3255,3255,0
|
|
20231129,174800,430554220,3255,3255,3255,3255,0
|
|
20231129,174700,430554220,3255,3255,3255,3255,0
|
|
20231129,174600,430554220,3255,3255,3255,3255,0
|
|
20231129,174500,430554220,3255,3255,3255,3255,0
|
|
20231129,174400,430554220,3255,3255,3255,3255,0
|
|
20231129,174300,430554220,3255,3255,3255,3255,4437
|
|
20231129,174200,430554220,3255,3255,3255,3255,0
|
|
20231129,174100,430554220,3255,3255,3255,3255,0
|
|
20231129,174000,430554220,3255,3255,3255,3255,0
|
|
20231129,173900,430554220,3255,3255,3255,3255,0
|
|
20231129,173800,430554220,3255,3255,3255,3255,0
|
|
20231129,173700,430554220,3255,3255,3255,3255,0
|
|
20231129,173600,430554220,3255,3255,3255,3255,0
|
|
20231129,173500,430554220,3255,3255,3255,3255,0
|
|
20231129,173400,430554220,3255,3255,3255,3255,0
|
|
20231129,173300,430554220,3255,3255,3255,3255,0
|
|
20231129,173200,430554220,3255,3255,3255,3255,0
|
|
20231129,173100,430554220,3255,3255,3255,3255,0
|
|
20231129,173000,430554220,3255,3255,3255,3255,0
|
|
20231129,172900,430554220,3255,3255,3255,3255,0
|
|
20231129,172800,430554220,3255,3255,3255,3255,0
|
|
20231129,172700,430554220,3255,3255,3255,3255,0
|
|
20231129,172600,430554220,3255,3255,3255,3255,0
|
|
20231129,172500,430554220,3255,3255,3255,3255,0
|
|
20231129,172400,430554220,3255,3255,3255,3255,0
|
|
20231129,172300,430554220,3255,3255,3255,3255,0
|
|
20231129,172200,430554220,3255,3255,3255,3255,0
|
|
20231129,172100,430554220,3255,3255,3255,3255,0
|
|
20231129,172000,430554220,3255,3255,3255,3255,0
|
|
20231129,171900,430554220,3255,3255,3255,3255,0
|
|
20231129,171800,430554220,3255,3255,3255,3255,0
|
|
20231129,171700,430554220,3255,3255,3255,3255,0
|
|
20231129,171600,430554220,3255,3255,3255,3255,0
|
|
20231129,171500,430554220,3255,3255,3255,3255,0
|
|
20231129,171400,430554220,3255,3255,3255,3255,0
|
|
20231129,171300,430554220,3255,3255,3255,3255,4437
|
|
20231129,171200,430554220,3255,3255,3255,3255,0
|
|
20231129,171100,430554220,3255,3255,3255,3255,0
|
|
20231129,171000,430554220,3255,3255,3255,3255,0
|
|
20231129,170900,430554220,3255,3255,3255,3255,0
|
|
20231129,170800,430554220,3255,3255,3255,3255,0
|
|
20231129,170700,430554220,3255,3255,3255,3255,0
|
|
20231129,170600,430554220,3255,3255,3255,3255,0
|
|
20231129,170500,430554220,3255,3255,3255,3255,0
|
|
20231129,170400,430554220,3255,3255,3255,3255,0
|
|
20231129,170300,430554220,3255,3255,3255,3255,0
|
|
20231129,170200,430554220,3255,3255,3255,3255,0
|
|
20231129,170100,430554220,3255,3255,3255,3255,0
|
|
20231129,170000,430554220,3255,3255,3255,3255,0
|
|
20231129,165900,430554220,3255,3255,3255,3255,0
|
|
20231129,165800,430554220,3255,3255,3255,3255,0
|
|
20231129,165700,430554220,3255,3255,3255,3255,0
|
|
20231129,165600,430554220,3255,3255,3255,3255,0
|
|
20231129,165500,430554220,3255,3255,3255,3255,0
|
|
20231129,165400,430554220,3255,3255,3255,3255,0
|
|
20231129,165300,430554220,3255,3255,3255,3255,0
|
|
20231129,165200,430554220,3255,3255,3255,3255,0
|
|
20231129,165100,430554220,3255,3255,3255,3255,0
|
|
20231129,165000,430554220,3255,3255,3255,3255,0
|
|
20231129,164900,430554220,3255,3255,3255,3255,0
|
|
20231129,164800,430554220,3255,3255,3255,3255,0
|
|
20231129,164700,430554220,3255,3255,3255,3255,0
|
|
20231129,164600,430554220,3255,3255,3255,3255,0
|
|
20231129,164500,430554220,3255,3255,3255,3255,0
|
|
20231129,164400,430554220,3255,3255,3255,3255,0
|
|
20231129,164300,430554220,3255,3255,3255,3255,4437
|
|
20231129,164200,430554220,3255,3255,3255,3255,0
|
|
20231129,164100,430554220,3255,3255,3255,3255,0
|
|
20231129,164000,430554220,3255,3255,3255,3255,0
|
|
20231129,163900,430554220,3255,3255,3255,3255,0
|
|
20231129,163800,430554220,3255,3255,3255,3255,0
|
|
20231129,163700,430554220,3255,3255,3255,3255,0
|
|
20231129,163600,430554220,3255,3255,3255,3255,0
|
|
20231129,163500,430554220,3255,3255,3255,3255,0
|
|
20231129,163400,430554220,3255,3255,3255,3255,0
|
|
20231129,163300,430554220,3255,3255,3255,3255,0
|
|
20231129,163200,430554220,3255,3255,3255,3255,0
|
|
20231129,163100,430554220,3255,3255,3255,3255,0
|
|
20231129,163000,430554220,3255,3255,3255,3255,0
|
|
20231129,162900,430554220,3255,3255,3255,3255,0
|
|
20231129,162800,430554220,3255,3255,3255,3255,0
|
|
20231129,162700,430554220,3255,3255,3255,3255,0
|
|
20231129,162600,430554220,3255,3255,3255,3255,0
|
|
20231129,162500,430554220,3255,3255,3255,3255,0
|
|
20231129,162400,430554220,3255,3255,3255,3255,0
|
|
20231129,162300,430554220,3255,3255,3255,3255,0
|
|
20231129,162200,430554220,3255,3255,3255,3255,0
|
|
20231129,162100,430554220,3255,3255,3255,3255,0
|
|
20231129,162000,430554220,3255,3255,3255,3255,0
|
|
20231129,161900,430554220,3255,3255,3255,3255,0
|
|
20231129,161800,430554220,3255,3255,3255,3255,0
|
|
20231129,161700,430554220,3255,3255,3255,3255,0
|
|
20231129,161600,430554220,3255,3255,3255,3255,0
|
|
20231129,161500,430554220,3255,3255,3255,3255,0
|
|
20231129,161400,430554220,3255,3255,3255,3255,0
|
|
20231129,161300,430554220,3255,3255,3255,3255,4437
|
|
20231129,161200,430554220,3255,3255,3255,3255,0
|
|
20231129,161100,430554220,3255,3255,3255,3255,0
|
|
20231129,161000,430554220,3255,3255,3255,3255,0
|
|
20231129,160900,430554220,3255,3255,3255,3255,0
|
|
20231129,160800,430554220,3255,3255,3255,3255,0
|
|
20231129,160700,430554220,3255,3255,3255,3255,0
|
|
20231129,160600,430554220,3255,3255,3255,3255,0
|
|
20231129,160500,430554220,3255,3255,3255,3255,0
|
|
20231129,160400,430554220,3255,3255,3255,3255,0
|
|
20231129,160300,430554220,3255,3255,3255,3255,0
|
|
20231129,160200,430554220,3255,3255,3255,3255,0
|
|
20231129,160100,430554220,3255,3255,3255,3255,0
|
|
20231129,160000,430554220,3255,3255,3255,3255,0
|
|
20231129,155900,430554220,3255,3255,3255,3255,0
|
|
20231129,155800,430554220,3255,3255,3255,3255,0
|
|
20231129,155700,430554220,3255,3255,3255,3255,0
|
|
20231129,155600,430554220,3255,3255,3255,3255,0
|
|
20231129,155500,430554220,3255,3255,3255,3255,0
|
|
20231129,155400,430554220,3255,3255,3255,3255,0
|
|
20231129,155300,430554220,3255,3255,3255,3255,0
|
|
20231129,155200,430554220,3255,3255,3255,3255,0
|
|
20231129,155100,430554220,3255,3255,3255,3255,0
|
|
20231129,155000,430554220,3255,3255,3255,3255,0
|
|
20231129,154900,430554220,3255,3255,3255,3255,0
|
|
20231129,154800,430554220,3255,3255,3255,3255,0
|
|
20231129,154700,430554220,3255,3255,3255,3255,0
|
|
20231129,154600,430554220,3255,3255,3255,3255,0
|
|
20231129,154500,430554220,3255,3255,3255,3255,0
|
|
20231129,154400,430554220,3255,3255,3255,3255,0
|
|
20231129,154300,430554220,3255,3255,3255,3255,4437
|
|
20231129,154200,430554220,3255,3255,3255,3255,0
|
|
20231129,154100,430554220,3255,3255,3255,3255,0
|
|
20231129,154000,430554220,3255,3255,3255,3255,0
|
|
20231129,153900,430554220,3255,3255,3255,3255,0
|
|
20231129,153800,430554220,3255,3255,3255,3255,0
|
|
20231129,153700,430554220,3255,3255,3255,3255,0
|
|
20231129,153600,430554220,3255,3255,3255,3255,0
|
|
20231129,153500,430554220,3255,3255,3255,3255,0
|
|
20231129,153400,430554220,3255,3255,3255,3255,0
|
|
20231129,153300,430554220,3255,3255,3255,3255,0
|
|
20231129,153200,430554220,3255,3255,3255,3255,0
|
|
20231129,153100,430554220,3255,3255,3255,3255,0
|
|
20231129,153000,430554220,3255,3255,3255,3255,4437
|
|
20231129,152900,416111785,3240,3240,3240,3240,0
|
|
20231129,152800,416111785,3240,3240,3240,3240,0
|
|
20231129,152700,416111785,3240,3240,3240,3240,0
|
|
20231129,152600,416111785,3240,3240,3240,3240,0
|
|
20231129,152500,416111785,3240,3240,3240,3240,0
|
|
20231129,152400,416111785,3240,3240,3240,3240,0
|
|
20231129,152300,416111785,3240,3240,3240,3240,0
|
|
20231129,152200,416111785,3240,3240,3240,3240,0
|
|
20231129,152100,416111785,3240,3240,3240,3240,0
|
|
20231129,152000,416111785,3240,3240,3240,3240,0
|
|
20231129,151900,416111785,3240,3240,3240,3230,5314
|
|
20231129,151800,398935330,3240,3240,3240,3240,1
|
|
20231129,151700,398932090,3235,3235,3235,3235,12
|
|
20231129,151600,398893270,3240,3240,3240,3240,1
|
|
20231129,151500,398890030,3240,3240,3240,3240,0
|
|
20231129,151400,398890030,3240,3240,3245,3240,248
|
|
20231129,151300,398086500,3240,3240,3240,3240,251
|
|
20231129,151200,397273260,3240,3235,3240,3235,158
|
|
20231129,151100,396762110,3240,3240,3240,3240,500
|
|
20231129,151000,395142110,3245,3245,3245,3245,0
|
|
20231129,150900,395142110,3245,3245,3245,3245,20
|
|
20231129,150800,395077210,3245,3240,3245,3240,1368
|
|
20231129,150700,390643050,3245,3240,3245,3240,417
|
|
20231129,150600,389291965,3245,3245,3245,3245,0
|
|
20231129,150500,389291965,3245,3245,3245,3245,1
|
|
20231129,150400,389288720,3240,3245,3245,3240,15
|
|
20231129,150300,389240065,3240,3240,3240,3240,434
|
|
20231129,150200,387833905,3255,3255,3255,3255,0
|
|
20231129,150100,387833905,3255,3255,3255,3255,0
|
|
20231129,150000,387833905,3255,3255,3255,3255,0
|
|
20231129,145900,387833905,3255,3255,3255,3255,0
|
|
20231129,145800,387833905,3255,3255,3255,3255,0
|
|
20231129,145700,387833905,3255,3255,3255,3255,0
|
|
20231129,145600,387833905,3255,3255,3255,3255,0
|
|
20231129,145500,387833905,3255,3245,3255,3245,887
|
|
20231129,145400,384955405,3255,3245,3255,3245,56
|
|
20231129,145300,384773675,3255,3255,3255,3255,0
|
|
20231129,145200,384773675,3255,3255,3255,3255,0
|
|
20231129,145100,384773675,3255,3255,3255,3255,0
|
|
20231129,145000,384773675,3255,3255,3255,3255,0
|
|
20231129,144900,384773675,3255,3255,3255,3255,0
|
|
20231129,144800,384773675,3255,3255,3255,3255,0
|
|
20231129,144700,384773675,3255,3255,3255,3255,0
|
|
20231129,144600,384773675,3255,3255,3255,3255,0
|
|
20231129,144500,384773675,3255,3255,3255,3255,1
|
|
20231129,144400,384770420,3245,3245,3245,3245,0
|
|
20231129,144300,384770420,3245,3255,3255,3245,763
|
|
20231129,144200,382293225,3260,3260,3260,3260,0
|
|
20231129,144100,382293225,3260,3260,3260,3260,0
|
|
20231129,144000,382293225,3260,3260,3260,3260,0
|
|
20231129,143900,382293225,3260,3260,3260,3260,0
|
|
20231129,143800,382293225,3260,3260,3260,3260,0
|
|
20231129,143700,382293225,3260,3260,3260,3260,0
|
|
20231129,143600,382293225,3260,3260,3260,3260,0
|
|
20231129,143500,382293225,3260,3260,3260,3260,1
|
|
20231129,143400,382289965,3255,3255,3255,3255,921
|
|
20231129,143300,379292110,3255,3255,3255,3255,0
|
|
20231129,143200,379292110,3255,3255,3255,3255,0
|
|
20231129,143100,379292110,3255,3255,3255,3255,0
|
|
20231129,143000,379292110,3255,3255,3255,3255,0
|
|
20231129,142900,379292110,3255,3255,3255,3255,0
|
|
20231129,142800,379292110,3255,3255,3255,3255,0
|
|
20231129,142700,379292110,3255,3255,3255,3255,1
|
|
20231129,142600,379288855,3250,3250,3250,3250,200
|
|
20231129,142500,378638855,3260,3260,3260,3260,0
|
|
20231129,142400,378638855,3260,3260,3260,3260,0
|
|
20231129,142300,378638855,3260,3260,3260,3260,0
|
|
20231129,142200,378638855,3260,3260,3260,3260,0
|
|
20231129,142100,378638855,3260,3260,3260,3260,0
|
|
20231129,142000,378638855,3260,3260,3260,3260,1
|
|
20231129,141900,378635595,3250,3255,3255,3250,236
|
|
20231129,141800,377868345,3260,3260,3260,3260,28
|
|
20231129,141700,377777065,3265,3265,3265,3265,1
|
|
20231129,141600,377773800,3260,3260,3260,3260,22
|
|
20231129,141500,377702080,3260,3260,3260,3260,0
|
|
20231129,141400,377702080,3260,3260,3260,3260,1
|
|
20231129,141300,377698820,3255,3265,3265,3255,616
|
|
20231129,141200,375693345,3265,3265,3265,3265,0
|
|
20231129,141100,375693345,3265,3265,3265,3265,0
|
|
20231129,141000,375693345,3265,3265,3265,3265,0
|
|
20231129,140900,375693345,3265,3265,3265,3265,0
|
|
20231129,140800,375693345,3265,3265,3265,3265,0
|
|
20231129,140700,375693345,3265,3265,3265,3255,3
|
|
20231129,140600,375683560,3255,3255,3255,3255,414
|
|
20231129,140500,374335990,3265,3265,3265,3265,0
|
|
20231129,140400,374335990,3265,3265,3265,3265,200
|
|
20231129,140300,373682990,3265,3265,3265,3265,480
|
|
20231129,140200,372115790,3265,3265,3265,3260,1002
|
|
20231129,140100,368849260,3260,3260,3260,3260,1000
|
|
20231129,140000,365589260,3260,3260,3260,3260,0
|
|
20231129,135900,365589260,3260,3255,3260,3255,13
|
|
20231129,135800,365546940,3255,3255,3260,3255,468
|
|
20231129,135700,364022835,3260,3260,3260,3260,0
|
|
20231129,135600,364022835,3260,3260,3260,3260,0
|
|
20231129,135500,364022835,3260,3260,3260,3260,38
|
|
20231129,135400,363898955,3255,3255,3255,3255,0
|
|
20231129,135300,363898955,3255,3255,3255,3255,1199
|
|
20231129,135200,359996210,3255,3255,3255,3255,0
|
|
20231129,135100,359996210,3255,3255,3255,3255,2
|
|
20231129,135000,359989700,3250,3250,3250,3250,911
|
|
20231129,134900,357028950,3250,3250,3250,3250,3689
|
|
20231129,134800,345039700,3255,3255,3255,3255,0
|
|
20231129,134700,345039700,3255,3255,3255,3255,0
|
|
20231129,134600,345039700,3255,3255,3255,3255,1
|
|
20231129,134500,345036445,3250,3250,3250,3250,0
|
|
20231129,134400,345036445,3250,3250,3250,3250,2
|
|
20231129,134300,345029945,3255,3255,3255,3255,1
|
|
20231129,134200,345026690,3250,3250,3250,3250,0
|
|
20231129,134100,345026690,3250,3250,3250,3250,0
|
|
20231129,134000,345026690,3250,3250,3250,3250,975
|
|
20231129,133900,341857940,3250,3250,3250,3250,0
|
|
20231129,133800,341857940,3250,3250,3250,3250,67
|
|
20231129,133700,341640190,3255,3255,3255,3255,0
|
|
20231129,133600,341640190,3255,3255,3255,3255,0
|
|
20231129,133500,341640190,3255,3255,3255,3250,1249
|
|
20231129,133400,337580930,3250,3250,3250,3250,1821
|
|
20231129,133300,331662680,3250,3250,3250,3250,0
|
|
20231129,133200,331662680,3250,3250,3250,3250,0
|
|
20231129,133100,331662680,3250,3250,3250,3250,0
|
|
20231129,133000,331662680,3250,3240,3250,3240,831
|
|
20231129,132900,328970230,3250,3250,3250,3250,2
|
|
20231129,132800,328963730,3240,3240,3240,3240,0
|
|
20231129,132700,328963730,3240,3240,3240,3240,155
|
|
20231129,132600,328461530,3245,3250,3250,3245,232
|
|
20231129,132500,327708685,3245,3245,3245,3245,200
|
|
20231129,132400,327059685,3250,3250,3250,3250,0
|
|
20231129,132300,327059685,3250,3250,3250,3250,0
|
|
20231129,132200,327059685,3250,3250,3250,3250,0
|
|
20231129,132100,327059685,3250,3250,3250,3250,0
|
|
20231129,132000,327059685,3250,3250,3250,3250,10
|
|
20231129,131900,327027185,3250,3250,3250,3250,0
|
|
20231129,131800,327027185,3250,3250,3250,3250,0
|
|
20231129,131700,327027185,3250,3250,3250,3250,0
|
|
20231129,131600,327027185,3250,3250,3250,3250,1
|
|
20231129,131500,327023935,3245,3245,3245,3245,414
|
|
20231129,131400,325680505,3250,3250,3250,3250,0
|
|
20231129,131300,325680505,3250,3250,3250,3250,0
|
|
20231129,131200,325680505,3250,3245,3250,3245,101
|
|
20231129,131100,325352755,3250,3250,3250,3250,0
|
|
20231129,131000,325352755,3250,3250,3250,3250,18
|
|
20231129,130900,325294255,3250,3250,3250,3250,0
|
|
20231129,130800,325294255,3250,3250,3250,3250,0
|
|
20231129,130700,325294255,3250,3250,3250,3250,0
|
|
20231129,130600,325294255,3250,3250,3250,3250,0
|
|
20231129,130500,325294255,3250,3250,3250,3250,0
|
|
20231129,130400,325294255,3250,3250,3250,3250,0
|
|
20231129,130300,325294255,3250,3250,3250,3250,0
|
|
20231129,130200,325294255,3250,3250,3250,3250,0
|
|
20231129,130100,325294255,3250,3250,3250,3250,101
|
|
20231129,130000,324966005,3250,3250,3250,3250,0
|
|
20231129,125900,324966005,3250,3250,3250,3250,1
|
|
20231129,125800,324962755,3245,3245,3245,3245,114
|
|
20231129,125700,324592825,3245,3245,3245,3245,926
|
|
20231129,125600,321587955,3245,3245,3245,3245,1
|
|
20231129,125500,321584710,3240,3240,3240,3240,19
|
|
20231129,125400,321523150,3240,3240,3240,3240,83
|
|
20231129,125300,321254230,3245,3245,3245,3245,0
|
|
20231129,125200,321254230,3245,3245,3245,3245,0
|
|
20231129,125100,321254230,3245,3245,3245,3245,0
|
|
20231129,125000,321254230,3245,3245,3245,3245,300
|
|
20231129,124900,320280730,3245,3245,3245,3245,0
|
|
20231129,124800,320280730,3245,3245,3245,3245,61
|
|
20231129,124700,320082785,3245,3245,3245,3245,0
|
|
20231129,124600,320082785,3245,3245,3245,3245,0
|
|
20231129,124500,320082785,3245,3245,3245,3245,0
|
|
20231129,124400,320082785,3245,3245,3245,3245,0
|
|
20231129,124300,320082785,3245,3245,3245,3245,0
|
|
20231129,124200,320082785,3245,3245,3245,3245,0
|
|
20231129,124100,320082785,3245,3240,3245,3240,831
|
|
20231129,124000,317390340,3245,3245,3245,3245,0
|
|
20231129,123900,317390340,3245,3245,3245,3245,0
|
|
20231129,123800,317390340,3245,3245,3245,3245,1
|
|
20231129,123700,317387095,3240,3240,3240,3240,0
|
|
20231129,123600,317387095,3240,3240,3240,3240,1
|
|
20231129,123500,317383855,3240,3240,3240,3240,5
|
|
20231129,123400,317367655,3240,3240,3240,3240,0
|
|
20231129,123300,317367655,3240,3240,3240,3240,87
|
|
20231129,123200,317085775,3240,3240,3240,3240,366
|
|
20231129,123100,315899935,3235,3235,3235,3235,5243
|
|
20231129,123000,298938830,3240,3240,3240,3240,1
|
|
20231129,122900,298935590,3235,3235,3235,3235,0
|
|
20231129,122800,298935590,3235,3230,3235,3230,4
|
|
20231129,122700,298922660,3245,3245,3245,3245,0
|
|
20231129,122600,298922660,3245,3240,3245,3240,12
|
|
20231129,122500,298883775,3250,3250,3250,3250,0
|
|
20231129,122400,298883775,3250,3250,3250,3250,1
|
|
20231129,122300,298880525,3240,3240,3240,3240,0
|
|
20231129,122200,298880525,3240,3240,3240,3240,1
|
|
20231129,122100,298877285,3230,3230,3230,3230,0
|
|
20231129,122000,298877285,3230,3240,3240,3230,10
|
|
20231129,121900,298844895,3250,3250,3250,3250,386
|
|
20231129,121800,297590395,3250,3250,3250,3250,0
|
|
20231129,121700,297590395,3250,3250,3250,3250,1
|
|
20231129,121600,297587145,3240,3240,3240,3240,3
|
|
20231129,121500,297577425,3240,3240,3240,3240,6
|
|
20231129,121400,297557985,3240,3240,3240,3240,6
|
|
20231129,121300,297538545,3240,3240,3240,3240,2
|
|
20231129,121200,297532065,3235,3235,3235,3235,0
|
|
20231129,121100,297532065,3235,3245,3245,3235,1675
|
|
20231129,121000,292113430,3250,3250,3250,3250,0
|
|
20231129,120900,292113430,3250,3250,3250,3250,0
|
|
20231129,120800,292113430,3250,3250,3250,3250,0
|
|
20231129,120700,292113430,3250,3250,3250,3250,0
|
|
20231129,120600,292113430,3250,3250,3250,3250,0
|
|
20231129,120500,292113430,3250,3245,3250,3245,2
|
|
20231129,120400,292106935,3250,3245,3250,3245,2
|
|
20231129,120300,292100440,3245,3245,3245,3245,0
|
|
20231129,120200,292100440,3245,3245,3245,3245,0
|
|
20231129,120100,292100440,3245,3245,3245,3245,0
|
|
20231129,120000,292100440,3245,3245,3245,3245,1
|
|
20231129,115900,292097195,3245,3245,3245,3245,0
|
|
20231129,115800,292097195,3245,3245,3245,3245,0
|
|
20231129,115700,292097195,3245,3245,3245,3245,1
|
|
20231129,115600,292093950,3240,3240,3240,3240,6001
|
|
20231129,115500,272650710,3240,3240,3240,3240,0
|
|
20231129,115400,272650710,3240,3240,3240,3240,0
|
|
20231129,115300,272650710,3240,3240,3240,3240,0
|
|
20231129,115200,272650710,3240,3240,3240,3240,0
|
|
20231129,115100,272650710,3240,3240,3240,3240,0
|
|
20231129,115000,272650710,3240,3240,3240,3240,0
|
|
20231129,114900,272650710,3240,3240,3240,3240,0
|
|
20231129,114800,272650710,3240,3240,3240,3240,1
|
|
20231129,114700,272647470,3240,3240,3240,3240,0
|
|
20231129,114600,272647470,3240,3240,3240,3240,0
|
|
20231129,114500,272647470,3240,3240,3240,3240,1579
|
|
20231129,114400,267531510,3240,3240,3240,3240,0
|
|
20231129,114300,267531510,3240,3240,3240,3230,248
|
|
20231129,114200,266730265,3240,3240,3240,3240,0
|
|
20231129,114100,266730265,3240,3240,3240,3240,113
|
|
20231129,114000,266364145,3240,3240,3240,3240,0
|
|
20231129,113900,266364145,3240,3240,3240,3240,0
|
|
20231129,113800,266364145,3240,3240,3240,3240,0
|
|
20231129,113700,266364145,3240,3240,3240,3240,0
|
|
20231129,113600,266364145,3240,3240,3240,3240,0
|
|
20231129,113500,266364145,3240,3240,3240,3240,1
|
|
20231129,113400,266360905,3235,3235,3235,3235,0
|
|
20231129,113300,266360905,3235,3235,3235,3235,0
|
|
20231129,113200,266360905,3235,3235,3235,3235,0
|
|
20231129,113100,266360905,3235,3235,3235,3235,0
|
|
20231129,113000,266360905,3235,3235,3235,3235,1
|
|
20231129,112900,266357670,3235,3235,3235,3235,0
|
|
20231129,112800,266357670,3235,3235,3235,3235,0
|
|
20231129,112700,266357670,3235,3235,3235,3235,1
|
|
20231129,112600,266354435,3235,3235,3235,3235,1
|
|
20231129,112500,266351200,3230,3240,3240,3230,1899
|
|
20231129,112400,260215190,3240,3240,3240,3240,0
|
|
20231129,112300,260215190,3240,3240,3240,3240,0
|
|
20231129,112200,260215190,3240,3240,3240,3240,3
|
|
20231129,112100,260205470,3250,3250,3250,3250,0
|
|
20231129,112000,260205470,3250,3250,3250,3250,31
|
|
20231129,111900,260104720,3250,3250,3250,3250,0
|
|
20231129,111800,260104720,3250,3250,3250,3250,0
|
|
20231129,111700,260104720,3250,3250,3250,3250,0
|
|
20231129,111600,260104720,3250,3250,3250,3250,0
|
|
20231129,111500,260104720,3250,3250,3250,3250,0
|
|
20231129,111400,260104720,3250,3250,3250,3250,0
|
|
20231129,111300,260104720,3250,3250,3250,3250,0
|
|
20231129,111200,260104720,3250,3250,3250,3250,0
|
|
20231129,111100,260104720,3250,3250,3250,3250,0
|
|
20231129,111000,260104720,3250,3250,3250,3250,19
|
|
20231129,110900,260042970,3250,3250,3250,3250,0
|
|
20231129,110800,260042970,3250,3240,3250,3240,40
|
|
20231129,110700,259913070,3240,3240,3240,3240,0
|
|
20231129,110600,259913070,3240,3240,3240,3240,0
|
|
20231129,110500,259913070,3240,3240,3240,3240,0
|
|
20231129,110400,259913070,3240,3240,3240,3240,0
|
|
20231129,110300,259913070,3240,3240,3240,3240,56
|
|
20231129,110200,259731630,3235,3240,3240,3235,165
|
|
20231129,110100,259197805,3230,3230,3230,3230,0
|
|
20231129,110000,259197805,3230,3230,3230,3230,3
|
|
20231129,105900,259188115,3240,3240,3240,3240,0
|
|
20231129,105800,259188115,3240,3240,3240,3240,2
|
|
20231129,105700,259181635,3230,3230,3230,3230,0
|
|
20231129,105600,259181635,3230,3230,3230,3230,0
|
|
20231129,105500,259181635,3230,3230,3230,3230,0
|
|
20231129,105400,259181635,3230,3230,3230,3230,0
|
|
20231129,105300,259181635,3230,3240,3240,3230,21
|
|
20231129,105200,259113785,3240,3240,3240,3240,0
|
|
20231129,105100,259113785,3240,3240,3240,3240,1
|
|
20231129,105000,259110545,3250,3250,3250,3250,0
|
|
20231129,104900,259110545,3250,3240,3250,3240,100
|
|
20231129,104800,258785555,3240,3240,3240,3240,831
|
|
20231129,104700,256093115,3250,3250,3250,3250,30
|
|
20231129,104600,255995615,3250,3250,3250,3250,250
|
|
20231129,104500,255183115,3250,3250,3250,3250,0
|
|
20231129,104400,255183115,3250,3250,3250,3250,331
|
|
20231129,104300,254107365,3250,3250,3250,3250,30
|
|
20231129,104200,254009865,3250,3250,3250,3250,0
|
|
20231129,104100,254009865,3250,3250,3250,3250,5
|
|
20231129,104000,253993615,3240,3240,3240,3240,0
|
|
20231129,103900,253993615,3240,3240,3240,3240,52
|
|
20231129,103800,253825135,3240,3240,3240,3230,2204
|
|
20231129,103700,246702845,3245,3245,3245,3245,0
|
|
20231129,103600,246702845,3245,3250,3250,3245,359
|
|
20231129,103500,245536100,3255,3240,3255,3235,125
|
|
20231129,103400,245131085,3240,3245,3260,3240,2969
|
|
20231129,103300,235470860,3235,3235,3235,3235,0
|
|
20231129,103200,235470860,3235,3235,3235,3235,693
|
|
20231129,103100,233229005,3235,3235,3235,3235,0
|
|
20231129,103000,233229005,3235,3245,3245,3235,771
|
|
20231129,102900,230734810,3245,3245,3245,3245,0
|
|
20231129,102800,230734810,3245,3245,3245,3245,17
|
|
20231129,102700,230679645,3245,3245,3245,3245,0
|
|
20231129,102600,230679645,3245,3245,3245,3245,47
|
|
20231129,102500,230527130,3245,3245,3245,3245,0
|
|
20231129,102400,230527130,3245,3245,3245,3245,25
|
|
20231129,102300,230446005,3235,3235,3235,3235,0
|
|
20231129,102200,230446005,3235,3235,3235,3235,0
|
|
20231129,102100,230446005,3235,3235,3235,3235,857
|
|
20231129,102000,227673610,3240,3240,3240,3240,5
|
|
20231129,101900,227657410,3235,3235,3235,3235,4
|
|
20231129,101800,227644470,3230,3230,3230,3230,0
|
|
20231129,101700,227644470,3230,3230,3230,3230,0
|
|
20231129,101600,227644470,3230,3230,3230,3230,0
|
|
20231129,101500,227644470,3230,3230,3230,3230,0
|
|
20231129,101400,227644470,3230,3230,3230,3230,1
|
|
20231129,101300,227641240,3220,3230,3230,3210,21161
|
|
20231129,101200,159512440,3235,3240,3240,3235,3442
|
|
20231129,101100,148375550,3250,3250,3250,3250,0
|
|
20231129,101000,148375550,3250,3250,3250,3250,1
|
|
20231129,100900,148372300,3240,3240,3240,3240,0
|
|
20231129,100800,148372300,3240,3240,3240,3240,0
|
|
20231129,100700,148372300,3240,3240,3240,3240,0
|
|
20231129,100600,148372300,3240,3240,3240,3240,950
|
|
20231129,100500,145294300,3240,3240,3240,3240,0
|
|
20231129,100400,145294300,3240,3240,3240,3240,300
|
|
20231129,100300,144322300,3240,3245,3245,3240,1225
|
|
20231129,100200,140352545,3245,3245,3245,3245,3
|
|
20231129,100100,140342810,3245,3245,3245,3245,0
|
|
20231129,100000,140342810,3245,3245,3245,3245,287
|
|
20231129,095900,139411495,3245,3245,3245,3245,788
|
|
20231129,095800,136854435,3245,3245,3245,3245,18
|
|
20231129,095700,136796025,3245,3245,3245,3245,1867
|
|
20231129,095600,130737610,3255,3255,3255,3255,326
|
|
20231129,095500,129676480,3255,3255,3255,3255,0
|
|
20231129,095400,129676480,3255,3255,3255,3255,0
|
|
20231129,095300,129676480,3255,3255,3255,3255,0
|
|
20231129,095200,129676480,3255,3255,3255,3255,3
|
|
20231129,095100,129666715,3255,3255,3255,3255,2
|
|
20231129,095000,129660205,3250,3250,3250,3250,0
|
|
20231129,094900,129660205,3250,3250,3250,3250,1000
|
|
20231129,094800,126410205,3255,3255,3255,3255,0
|
|
20231129,094700,126410205,3255,3255,3255,3255,500
|
|
20231129,094600,124782705,3265,3265,3265,3265,0
|
|
20231129,094500,124782705,3265,3265,3265,3265,0
|
|
20231129,094400,124782705,3265,3255,3265,3255,2
|
|
20231129,094300,124776185,3255,3255,3255,3255,1627
|
|
20231129,094200,119480300,3255,3255,3255,3255,4
|
|
20231129,094100,119467280,3265,3265,3265,3265,0
|
|
20231129,094000,119467280,3265,3255,3265,3255,100
|
|
20231129,093900,119141760,3255,3255,3255,3255,5
|
|
20231129,093800,119125485,3255,3255,3255,3255,1
|
|
20231129,093700,119122230,3245,3245,3245,3245,20
|
|
20231129,093600,119057330,3255,3255,3255,3255,0
|
|
20231129,093500,119057330,3255,3255,3255,3255,1
|
|
20231129,093400,119054075,3250,3250,3250,3250,0
|
|
20231129,093300,119054075,3250,3255,3255,3250,350
|
|
20231129,093200,117916175,3265,3265,3265,3265,21
|
|
20231129,093100,117847610,3265,3265,3265,3265,1
|
|
20231129,093000,117844345,3260,3260,3260,3260,0
|
|
20231129,092900,117844345,3260,3260,3260,3260,4
|
|
20231129,092800,117831305,3260,3260,3260,3260,0
|
|
20231129,092700,117831305,3260,3260,3260,3260,167
|
|
20231129,092600,117286885,3270,3270,3270,3270,1000
|
|
20231129,092500,114016885,3270,3270,3270,3270,0
|
|
20231129,092400,114016885,3270,3270,3270,3270,0
|
|
20231129,092300,114016885,3270,3270,3270,3270,0
|
|
20231129,092200,114016885,3270,3270,3270,3270,0
|
|
20231129,092100,114016885,3270,3270,3270,3270,0
|
|
20231129,092000,114016885,3270,3270,3270,3270,71
|
|
20231129,091900,113784715,3270,3270,3270,3270,2
|
|
20231129,091800,113778175,3270,3270,3270,3270,30
|
|
20231129,091700,113680075,3275,3275,3275,3275,0
|
|
20231129,091600,113680075,3275,3270,3275,3270,30
|
|
20231129,091500,113581830,3275,3270,3275,3270,30
|
|
20231129,091400,113483685,3265,3260,3265,3260,225
|
|
20231129,091300,112749550,3260,3260,3265,3260,386
|
|
20231129,091200,111490860,3265,3260,3265,3260,525
|
|
20231129,091100,109779055,3260,3260,3260,3260,500
|
|
20231129,091000,108149055,3260,3260,3260,3255,85
|
|
20231129,090900,107872120,3260,3260,3265,3260,320
|
|
20231129,090800,106827910,3260,3255,3275,3255,1237
|
|
20231129,090700,102792085,3255,3255,3255,3245,81
|
|
20231129,090600,102529110,3250,3250,3250,3250,2
|
|
20231129,090500,102522610,3250,3270,3275,3200,30204
|
|
20231129,090400,5245265,3280,3280,3280,3275,210
|
|
20231129,090300,4556470,3280,3285,3285,3280,152
|
|
20231129,090200,4057825,3280,3280,3280,3280,70
|
|
20231129,090100,3828225,3295,3270,3295,3270,805
|
|
20231129,090000,1176125,3265,3255,3265,3255,361
|