644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,194100,79885620,3660,3660,3660,3660,505
|
|
20231128,194000,79885620,3660,3660,3660,3660,0
|
|
20231128,193900,79885620,3660,3660,3660,3660,0
|
|
20231128,193800,79885620,3660,3660,3660,3660,0
|
|
20231128,193700,79885620,3660,3660,3660,3660,0
|
|
20231128,193600,79885620,3660,3660,3660,3660,0
|
|
20231128,193500,79885620,3660,3660,3660,3660,0
|
|
20231128,193400,79885620,3660,3660,3660,3660,0
|
|
20231128,193300,79885620,3660,3660,3660,3660,0
|
|
20231128,193200,79885620,3660,3660,3660,3660,0
|
|
20231128,193100,79885620,3660,3660,3660,3660,0
|
|
20231128,193000,79885620,3660,3660,3660,3660,0
|
|
20231128,192900,79885620,3660,3660,3660,3660,0
|
|
20231128,192800,79885620,3660,3660,3660,3660,0
|
|
20231128,192700,79885620,3660,3660,3660,3660,0
|
|
20231128,192600,79885620,3660,3660,3660,3660,0
|
|
20231128,192500,79885620,3660,3660,3660,3660,0
|
|
20231128,192400,79885620,3660,3660,3660,3660,0
|
|
20231128,192300,79885620,3660,3660,3660,3660,0
|
|
20231128,192200,79885620,3660,3660,3660,3660,0
|
|
20231128,192100,79885620,3660,3660,3660,3660,0
|
|
20231128,192000,79885620,3660,3660,3660,3660,0
|
|
20231128,191900,79885620,3660,3660,3660,3660,0
|
|
20231128,191800,79885620,3660,3660,3660,3660,0
|
|
20231128,191700,79885620,3660,3660,3660,3660,0
|
|
20231128,191600,79885620,3660,3660,3660,3660,0
|
|
20231128,191500,79885620,3660,3660,3660,3660,0
|
|
20231128,191400,79885620,3660,3660,3660,3660,0
|
|
20231128,191300,79885620,3660,3660,3660,3660,0
|
|
20231128,191200,79885620,3660,3660,3660,3660,0
|
|
20231128,191100,79885620,3660,3660,3660,3660,505
|
|
20231128,191000,79885620,3660,3660,3660,3660,0
|
|
20231128,190900,79885620,3660,3660,3660,3660,0
|
|
20231128,190800,79885620,3660,3660,3660,3660,0
|
|
20231128,190700,79885620,3660,3660,3660,3660,0
|
|
20231128,190600,79885620,3660,3660,3660,3660,0
|
|
20231128,190500,79885620,3660,3660,3660,3660,0
|
|
20231128,190400,79885620,3660,3660,3660,3660,0
|
|
20231128,190300,79885620,3660,3660,3660,3660,0
|
|
20231128,190200,79885620,3660,3660,3660,3660,0
|
|
20231128,190100,79885620,3660,3660,3660,3660,0
|
|
20231128,190000,79885620,3660,3660,3660,3660,0
|
|
20231128,185900,79885620,3660,3660,3660,3660,0
|
|
20231128,185800,79885620,3660,3660,3660,3660,0
|
|
20231128,185700,79885620,3660,3660,3660,3660,0
|
|
20231128,185600,79885620,3660,3660,3660,3660,0
|
|
20231128,185500,79885620,3660,3660,3660,3660,0
|
|
20231128,185400,79885620,3660,3660,3660,3660,0
|
|
20231128,185300,79885620,3660,3660,3660,3660,0
|
|
20231128,185200,79885620,3660,3660,3660,3660,0
|
|
20231128,185100,79885620,3660,3660,3660,3660,0
|
|
20231128,185000,79885620,3660,3660,3660,3660,0
|
|
20231128,184900,79885620,3660,3660,3660,3660,0
|
|
20231128,184800,79885620,3660,3660,3660,3660,0
|
|
20231128,184700,79885620,3660,3660,3660,3660,0
|
|
20231128,184600,79885620,3660,3660,3660,3660,0
|
|
20231128,184500,79885620,3660,3660,3660,3660,0
|
|
20231128,184400,79885620,3660,3660,3660,3660,0
|
|
20231128,184300,79885620,3660,3660,3660,3660,0
|
|
20231128,184200,79885620,3660,3660,3660,3660,0
|
|
20231128,184100,79885620,3660,3660,3660,3660,505
|
|
20231128,184000,79885620,3660,3660,3660,3660,0
|
|
20231128,183900,79885620,3660,3660,3660,3660,0
|
|
20231128,183800,79885620,3660,3660,3660,3660,0
|
|
20231128,183700,79885620,3660,3660,3660,3660,0
|
|
20231128,183600,79885620,3660,3660,3660,3660,0
|
|
20231128,183500,79885620,3660,3660,3660,3660,0
|
|
20231128,183400,79885620,3660,3660,3660,3660,0
|
|
20231128,183300,79885620,3660,3660,3660,3660,0
|
|
20231128,183200,79885620,3660,3660,3660,3660,0
|
|
20231128,183100,79885620,3660,3660,3660,3660,0
|
|
20231128,183000,79885620,3660,3660,3660,3660,0
|
|
20231128,182900,79885620,3660,3660,3660,3660,0
|
|
20231128,182800,79885620,3660,3660,3660,3660,0
|
|
20231128,182700,79885620,3660,3660,3660,3660,0
|
|
20231128,182600,79885620,3660,3660,3660,3660,0
|
|
20231128,182500,79885620,3660,3660,3660,3660,0
|
|
20231128,182400,79885620,3660,3660,3660,3660,0
|
|
20231128,182300,79885620,3660,3660,3660,3660,0
|
|
20231128,182200,79885620,3660,3660,3660,3660,0
|
|
20231128,182100,79885620,3660,3660,3660,3660,0
|
|
20231128,182000,79885620,3660,3660,3660,3660,0
|
|
20231128,181900,79885620,3660,3660,3660,3660,0
|
|
20231128,181800,79885620,3660,3660,3660,3660,0
|
|
20231128,181700,79885620,3660,3660,3660,3660,0
|
|
20231128,181600,79885620,3660,3660,3660,3660,0
|
|
20231128,181500,79885620,3660,3660,3660,3660,0
|
|
20231128,181400,79885620,3660,3660,3660,3660,0
|
|
20231128,181300,79885620,3660,3660,3660,3660,0
|
|
20231128,181200,79885620,3660,3660,3660,3660,0
|
|
20231128,181100,79885620,3660,3660,3660,3660,505
|
|
20231128,181000,79885620,3660,3660,3660,3660,0
|
|
20231128,180900,79885620,3660,3660,3660,3660,0
|
|
20231128,180800,79885620,3660,3660,3660,3660,0
|
|
20231128,180700,79885620,3660,3660,3660,3660,0
|
|
20231128,180600,79885620,3660,3660,3660,3660,0
|
|
20231128,180500,79885620,3660,3660,3660,3660,0
|
|
20231128,180400,79885620,3660,3660,3660,3660,0
|
|
20231128,180300,79885620,3660,3660,3660,3660,0
|
|
20231128,180200,79885620,3660,3660,3660,3660,0
|
|
20231128,180100,79885620,3660,3660,3660,3660,0
|
|
20231128,180000,79885620,3660,3660,3660,3660,0
|
|
20231128,175900,79885620,3660,3660,3660,3660,0
|
|
20231128,175800,79885620,3660,3660,3660,3660,0
|
|
20231128,175700,79885620,3660,3660,3660,3660,0
|
|
20231128,175600,79885620,3660,3660,3660,3660,0
|
|
20231128,175500,79885620,3660,3660,3660,3660,0
|
|
20231128,175400,79885620,3660,3660,3660,3660,0
|
|
20231128,175300,79885620,3660,3660,3660,3660,0
|
|
20231128,175200,79885620,3660,3660,3660,3660,0
|
|
20231128,175100,79885620,3660,3660,3660,3660,0
|
|
20231128,175000,79885620,3660,3660,3660,3660,0
|
|
20231128,174900,79885620,3660,3660,3660,3660,0
|
|
20231128,174800,79885620,3660,3660,3660,3660,0
|
|
20231128,174700,79885620,3660,3660,3660,3660,0
|
|
20231128,174600,79885620,3660,3660,3660,3660,0
|
|
20231128,174500,79885620,3660,3660,3660,3660,0
|
|
20231128,174400,79885620,3660,3660,3660,3660,0
|
|
20231128,174300,79885620,3660,3660,3660,3660,0
|
|
20231128,174200,79885620,3660,3660,3660,3660,0
|
|
20231128,174100,79885620,3660,3660,3660,3660,505
|
|
20231128,174000,79885620,3660,3660,3660,3660,0
|
|
20231128,173900,79885620,3660,3660,3660,3660,0
|
|
20231128,173800,79885620,3660,3660,3660,3660,0
|
|
20231128,173700,79885620,3660,3660,3660,3660,0
|
|
20231128,173600,79885620,3660,3660,3660,3660,0
|
|
20231128,173500,79885620,3660,3660,3660,3660,0
|
|
20231128,173400,79885620,3660,3660,3660,3660,0
|
|
20231128,173300,79885620,3660,3660,3660,3660,0
|
|
20231128,173200,79885620,3660,3660,3660,3660,0
|
|
20231128,173100,79885620,3660,3660,3660,3660,0
|
|
20231128,173000,79885620,3660,3660,3660,3660,0
|
|
20231128,172900,79885620,3660,3660,3660,3660,0
|
|
20231128,172800,79885620,3660,3660,3660,3660,0
|
|
20231128,172700,79885620,3660,3660,3660,3660,0
|
|
20231128,172600,79885620,3660,3660,3660,3660,0
|
|
20231128,172500,79885620,3660,3660,3660,3660,0
|
|
20231128,172400,79885620,3660,3660,3660,3660,0
|
|
20231128,172300,79885620,3660,3660,3660,3660,0
|
|
20231128,172200,79885620,3660,3660,3660,3660,0
|
|
20231128,172100,79885620,3660,3660,3660,3660,0
|
|
20231128,172000,79885620,3660,3660,3660,3660,0
|
|
20231128,171900,79885620,3660,3660,3660,3660,0
|
|
20231128,171800,79885620,3660,3660,3660,3660,0
|
|
20231128,171700,79885620,3660,3660,3660,3660,0
|
|
20231128,171600,79885620,3660,3660,3660,3660,0
|
|
20231128,171500,79885620,3660,3660,3660,3660,0
|
|
20231128,171400,79885620,3660,3660,3660,3660,0
|
|
20231128,171300,79885620,3660,3660,3660,3660,0
|
|
20231128,171200,79885620,3660,3660,3660,3660,0
|
|
20231128,171100,79885620,3660,3660,3660,3660,505
|
|
20231128,171000,79885620,3660,3660,3660,3660,0
|
|
20231128,170900,79885620,3660,3660,3660,3660,0
|
|
20231128,170800,79885620,3660,3660,3660,3660,0
|
|
20231128,170700,79885620,3660,3660,3660,3660,0
|
|
20231128,170600,79885620,3660,3660,3660,3660,0
|
|
20231128,170500,79885620,3660,3660,3660,3660,0
|
|
20231128,170400,79885620,3660,3660,3660,3660,0
|
|
20231128,170300,79885620,3660,3660,3660,3660,0
|
|
20231128,170200,79885620,3660,3660,3660,3660,0
|
|
20231128,170100,79885620,3660,3660,3660,3660,0
|
|
20231128,170000,79885620,3660,3660,3660,3660,0
|
|
20231128,165900,79885620,3660,3660,3660,3660,0
|
|
20231128,165800,79885620,3660,3660,3660,3660,0
|
|
20231128,165700,79885620,3660,3660,3660,3660,0
|
|
20231128,165600,79885620,3660,3660,3660,3660,0
|
|
20231128,165500,79885620,3660,3660,3660,3660,0
|
|
20231128,165400,79885620,3660,3660,3660,3660,0
|
|
20231128,165300,79885620,3660,3660,3660,3660,0
|
|
20231128,165200,79885620,3660,3660,3660,3660,0
|
|
20231128,165100,79885620,3660,3660,3660,3660,0
|
|
20231128,165000,79885620,3660,3660,3660,3660,0
|
|
20231128,164900,79885620,3660,3660,3660,3660,0
|
|
20231128,164800,79885620,3660,3660,3660,3660,0
|
|
20231128,164700,79885620,3660,3660,3660,3660,0
|
|
20231128,164600,79885620,3660,3660,3660,3660,0
|
|
20231128,164500,79885620,3660,3660,3660,3660,0
|
|
20231128,164400,79885620,3660,3660,3660,3660,0
|
|
20231128,164300,79885620,3660,3660,3660,3660,0
|
|
20231128,164200,79885620,3660,3660,3660,3660,0
|
|
20231128,164100,79885620,3660,3660,3660,3660,505
|
|
20231128,164000,79885620,3660,3660,3660,3660,0
|
|
20231128,163900,79885620,3660,3660,3660,3660,0
|
|
20231128,163800,79885620,3660,3660,3660,3660,0
|
|
20231128,163700,79885620,3660,3660,3660,3660,0
|
|
20231128,163600,79885620,3660,3660,3660,3660,0
|
|
20231128,163500,79885620,3660,3660,3660,3660,0
|
|
20231128,163400,79885620,3660,3660,3660,3660,0
|
|
20231128,163300,79885620,3660,3660,3660,3660,0
|
|
20231128,163200,79885620,3660,3660,3660,3660,0
|
|
20231128,163100,79885620,3660,3660,3660,3660,0
|
|
20231128,163000,79885620,3660,3660,3660,3660,0
|
|
20231128,162900,79885620,3660,3660,3660,3660,0
|
|
20231128,162800,79885620,3660,3660,3660,3660,0
|
|
20231128,162700,79885620,3660,3660,3660,3660,0
|
|
20231128,162600,79885620,3660,3660,3660,3660,0
|
|
20231128,162500,79885620,3660,3660,3660,3660,0
|
|
20231128,162400,79885620,3660,3660,3660,3660,0
|
|
20231128,162300,79885620,3660,3660,3660,3660,0
|
|
20231128,162200,79885620,3660,3660,3660,3660,0
|
|
20231128,162100,79885620,3660,3660,3660,3660,0
|
|
20231128,162000,79885620,3660,3660,3660,3660,0
|
|
20231128,161900,79885620,3660,3660,3660,3660,0
|
|
20231128,161800,79885620,3660,3660,3660,3660,0
|
|
20231128,161700,79885620,3660,3660,3660,3660,0
|
|
20231128,161600,79885620,3660,3660,3660,3660,0
|
|
20231128,161500,79885620,3660,3660,3660,3660,0
|
|
20231128,161400,79885620,3660,3660,3660,3660,0
|
|
20231128,161300,79885620,3660,3660,3660,3660,0
|
|
20231128,161200,79885620,3660,3660,3660,3660,0
|
|
20231128,161100,79885620,3660,3660,3660,3660,505
|
|
20231128,161000,79885620,3660,3660,3660,3660,0
|
|
20231128,160900,79885620,3660,3660,3660,3660,0
|
|
20231128,160800,79885620,3660,3660,3660,3660,0
|
|
20231128,160700,79885620,3660,3660,3660,3660,0
|
|
20231128,160600,79885620,3660,3660,3660,3660,0
|
|
20231128,160500,79885620,3660,3660,3660,3660,0
|
|
20231128,160400,79885620,3660,3660,3660,3660,0
|
|
20231128,160300,79885620,3660,3660,3660,3660,0
|
|
20231128,160200,79885620,3660,3660,3660,3660,0
|
|
20231128,160100,79885620,3660,3660,3660,3660,0
|
|
20231128,160000,79885620,3660,3660,3660,3660,0
|
|
20231128,155900,79885620,3660,3660,3660,3660,0
|
|
20231128,155800,79885620,3660,3660,3660,3660,0
|
|
20231128,155700,79885620,3660,3660,3660,3660,0
|
|
20231128,155600,79885620,3660,3660,3660,3660,0
|
|
20231128,155500,79885620,3660,3660,3660,3660,0
|
|
20231128,155400,79885620,3660,3660,3660,3660,0
|
|
20231128,155300,79885620,3660,3660,3660,3660,0
|
|
20231128,155200,79885620,3660,3660,3660,3660,0
|
|
20231128,155100,79885620,3660,3660,3660,3660,0
|
|
20231128,155000,79885620,3660,3660,3660,3660,0
|
|
20231128,154900,79885620,3660,3660,3660,3660,0
|
|
20231128,154800,79885620,3660,3660,3660,3660,0
|
|
20231128,154700,79885620,3660,3660,3660,3660,0
|
|
20231128,154600,79885620,3660,3660,3660,3660,0
|
|
20231128,154500,79885620,3660,3660,3660,3660,0
|
|
20231128,154400,79885620,3660,3660,3660,3660,0
|
|
20231128,154300,79885620,3660,3660,3660,3660,0
|
|
20231128,154200,79885620,3660,3660,3660,3660,0
|
|
20231128,154100,79885620,3660,3660,3660,3660,505
|
|
20231128,154000,79885620,3660,3660,3660,3660,0
|
|
20231128,153900,79885620,3660,3660,3660,3660,0
|
|
20231128,153800,79885620,3660,3660,3660,3660,0
|
|
20231128,153700,79885620,3660,3660,3660,3660,0
|
|
20231128,153600,79885620,3660,3660,3660,3660,0
|
|
20231128,153500,79885620,3660,3660,3660,3660,0
|
|
20231128,153400,79885620,3660,3660,3660,3660,0
|
|
20231128,153300,79885620,3660,3660,3660,3660,0
|
|
20231128,153200,79885620,3660,3660,3660,3660,0
|
|
20231128,153100,79885620,3660,3660,3660,3660,0
|
|
20231128,153000,79885620,3660,3660,3660,3660,505
|
|
20231128,152900,78037320,3660,3660,3660,3660,0
|
|
20231128,152800,78037320,3660,3660,3660,3660,0
|
|
20231128,152700,78037320,3660,3660,3660,3660,0
|
|
20231128,152600,78037320,3660,3660,3660,3660,0
|
|
20231128,152500,78037320,3660,3660,3660,3660,0
|
|
20231128,152400,78037320,3660,3660,3660,3660,0
|
|
20231128,152300,78037320,3660,3660,3660,3660,0
|
|
20231128,152200,78037320,3660,3660,3660,3660,0
|
|
20231128,152100,78037320,3660,3660,3660,3660,0
|
|
20231128,152000,78037320,3660,3660,3660,3660,0
|
|
20231128,151900,78037320,3660,3660,3660,3660,95
|
|
20231128,151800,77689620,3660,3660,3660,3660,0
|
|
20231128,151700,77689620,3660,3660,3660,3660,85
|
|
20231128,151600,77378520,3660,3660,3660,3660,1
|
|
20231128,151500,77374860,3660,3660,3660,3660,0
|
|
20231128,151400,77374860,3660,3660,3660,3660,0
|
|
20231128,151300,77374860,3660,3660,3660,3660,99
|
|
20231128,151200,77012520,3660,3660,3660,3660,0
|
|
20231128,151100,77012520,3660,3660,3660,3660,0
|
|
20231128,151000,77012520,3660,3660,3660,3660,0
|
|
20231128,150900,77012520,3660,3660,3660,3660,10
|
|
20231128,150800,76975920,3660,3660,3660,3660,0
|
|
20231128,150700,76975920,3660,3660,3660,3660,0
|
|
20231128,150600,76975920,3660,3660,3660,3660,0
|
|
20231128,150500,76975920,3660,3660,3660,3660,0
|
|
20231128,150400,76975920,3660,3660,3660,3660,0
|
|
20231128,150300,76975920,3660,3660,3660,3660,0
|
|
20231128,150200,76975920,3660,3660,3660,3660,0
|
|
20231128,150100,76975920,3660,3660,3660,3660,0
|
|
20231128,150000,76975920,3660,3660,3660,3660,144
|
|
20231128,145900,76448880,3660,3660,3660,3660,81
|
|
20231128,145800,76152420,3660,3660,3660,3660,0
|
|
20231128,145700,76152420,3660,3660,3660,3660,0
|
|
20231128,145600,76152420,3660,3660,3660,3660,500
|
|
20231128,145500,74322420,3660,3660,3660,3660,0
|
|
20231128,145400,74322420,3660,3660,3660,3660,0
|
|
20231128,145300,74322420,3660,3660,3660,3660,1
|
|
20231128,145200,74318760,3635,3635,3635,3635,1
|
|
20231128,145100,74315125,3635,3635,3635,3635,11
|
|
20231128,145000,74275140,3635,3635,3635,3635,86
|
|
20231128,144900,73962530,3660,3660,3660,3660,0
|
|
20231128,144800,73962530,3660,3660,3660,3660,7
|
|
20231128,144700,73936910,3660,3660,3660,3660,0
|
|
20231128,144600,73936910,3660,3660,3660,3660,63
|
|
20231128,144500,73706330,3660,3650,3660,3635,1721
|
|
20231128,144400,67433650,3660,3655,3660,3655,2
|
|
20231128,144300,67426335,3655,3655,3655,3655,1
|
|
20231128,144200,67422680,3645,3645,3645,3645,0
|
|
20231128,144100,67422680,3645,3645,3645,3645,0
|
|
20231128,144000,67422680,3645,3645,3645,3645,57
|
|
20231128,143900,67214915,3655,3655,3655,3655,0
|
|
20231128,143800,67214915,3655,3655,3655,3655,1
|
|
20231128,143700,67211260,3655,3655,3655,3655,0
|
|
20231128,143600,67211260,3655,3655,3655,3655,2
|
|
20231128,143500,67203950,3655,3655,3655,3655,0
|
|
20231128,143400,67203950,3655,3655,3655,3655,1
|
|
20231128,143300,67200295,3650,3650,3650,3650,0
|
|
20231128,143200,67200295,3650,3650,3650,3650,52
|
|
20231128,143100,67010495,3650,3650,3650,3650,0
|
|
20231128,143000,67010495,3650,3650,3650,3650,130
|
|
20231128,142900,66535995,3650,3650,3650,3650,0
|
|
20231128,142800,66535995,3650,3650,3650,3650,170
|
|
20231128,142700,65915495,3650,3650,3650,3650,201
|
|
20231128,142600,65181845,3655,3655,3655,3655,100
|
|
20231128,142500,64816345,3655,3655,3655,3655,0
|
|
20231128,142400,64816345,3655,3655,3655,3655,3
|
|
20231128,142300,64805380,3645,3645,3645,3645,100
|
|
20231128,142200,64440880,3655,3655,3655,3655,10
|
|
20231128,142100,64404330,3655,3655,3655,3655,0
|
|
20231128,142000,64404330,3655,3645,3655,3645,356
|
|
20231128,141900,63104050,3655,3655,3655,3655,0
|
|
20231128,141800,63104050,3655,3655,3655,3655,0
|
|
20231128,141700,63104050,3655,3655,3655,3655,3
|
|
20231128,141600,63093085,3655,3655,3655,3655,0
|
|
20231128,141500,63093085,3655,3655,3655,3655,0
|
|
20231128,141400,63093085,3655,3655,3655,3655,0
|
|
20231128,141300,63093085,3655,3655,3655,3655,100
|
|
20231128,141200,62727585,3655,3655,3655,3655,3
|
|
20231128,141100,62716620,3655,3655,3655,3655,0
|
|
20231128,141000,62716620,3655,3655,3655,3655,0
|
|
20231128,140900,62716620,3655,3655,3655,3655,100
|
|
20231128,140800,62351120,3655,3655,3655,3655,0
|
|
20231128,140700,62351120,3655,3655,3655,3655,0
|
|
20231128,140600,62351120,3655,3655,3655,3655,10
|
|
20231128,140500,62314570,3655,3655,3655,3655,0
|
|
20231128,140400,62314570,3655,3655,3655,3655,0
|
|
20231128,140300,62314570,3655,3655,3655,3655,0
|
|
20231128,140200,62314570,3655,3655,3655,3655,0
|
|
20231128,140100,62314570,3655,3655,3655,3655,0
|
|
20231128,140000,62314570,3655,3655,3655,3655,54
|
|
20231128,135900,62117200,3655,3655,3655,3655,0
|
|
20231128,135800,62117200,3655,3655,3655,3655,0
|
|
20231128,135700,62117200,3655,3655,3655,3655,0
|
|
20231128,135600,62117200,3655,3655,3655,3655,0
|
|
20231128,135500,62117200,3655,3655,3655,3655,0
|
|
20231128,135400,62117200,3655,3655,3655,3655,0
|
|
20231128,135300,62117200,3655,3655,3655,3655,0
|
|
20231128,135200,62117200,3655,3655,3655,3655,0
|
|
20231128,135100,62117200,3655,3655,3655,3655,0
|
|
20231128,135000,62117200,3655,3655,3655,3655,209
|
|
20231128,134900,61353305,3635,3635,3635,3635,0
|
|
20231128,134800,61353305,3635,3635,3635,3635,0
|
|
20231128,134700,61353305,3635,3635,3635,3635,0
|
|
20231128,134600,61353305,3635,3635,3635,3635,0
|
|
20231128,134500,61353305,3635,3635,3635,3635,16
|
|
20231128,134400,61295145,3635,3640,3640,3635,300
|
|
20231128,134300,60204085,3650,3650,3650,3650,0
|
|
20231128,134200,60204085,3650,3650,3650,3650,0
|
|
20231128,134100,60204085,3650,3650,3650,3650,0
|
|
20231128,134000,60204085,3650,3650,3650,3650,0
|
|
20231128,133900,60204085,3650,3650,3650,3650,0
|
|
20231128,133800,60204085,3650,3650,3650,3650,0
|
|
20231128,133700,60204085,3650,3650,3650,3650,187
|
|
20231128,133600,59521535,3660,3660,3660,3660,0
|
|
20231128,133500,59521535,3660,3650,3660,3650,5
|
|
20231128,133400,59503275,3660,3660,3660,3660,0
|
|
20231128,133300,59503275,3660,3660,3660,3660,0
|
|
20231128,133200,59503275,3660,3660,3660,3660,0
|
|
20231128,133100,59503275,3660,3660,3660,3660,0
|
|
20231128,133000,59503275,3660,3660,3660,3660,266
|
|
20231128,132900,58529715,3660,3660,3660,3660,0
|
|
20231128,132800,58529715,3660,3660,3660,3660,0
|
|
20231128,132700,58529715,3660,3660,3660,3660,0
|
|
20231128,132600,58529715,3660,3660,3660,3660,0
|
|
20231128,132500,58529715,3660,3660,3660,3660,0
|
|
20231128,132400,58529715,3660,3660,3660,3660,0
|
|
20231128,132300,58529715,3660,3660,3660,3660,1
|
|
20231128,132200,58526055,3635,3635,3635,3635,52
|
|
20231128,132100,58337035,3635,3640,3640,3635,100
|
|
20231128,132000,57973455,3660,3660,3660,3660,0
|
|
20231128,131900,57973455,3660,3660,3660,3660,0
|
|
20231128,131800,57973455,3660,3655,3660,3655,2
|
|
20231128,131700,57966140,3645,3645,3645,3645,0
|
|
20231128,131600,57966140,3645,3660,3660,3645,126
|
|
20231128,131500,57506235,3660,3650,3660,3650,13
|
|
20231128,131400,57458775,3650,3650,3650,3650,0
|
|
20231128,131300,57458775,3650,3650,3650,3650,0
|
|
20231128,131200,57458775,3650,3650,3650,3650,0
|
|
20231128,131100,57458775,3650,3650,3650,3650,73
|
|
20231128,131000,57192325,3660,3660,3660,3660,0
|
|
20231128,130900,57192325,3660,3660,3660,3660,0
|
|
20231128,130800,57192325,3660,3660,3660,3660,0
|
|
20231128,130700,57192325,3660,3660,3660,3660,0
|
|
20231128,130600,57192325,3660,3660,3660,3660,0
|
|
20231128,130500,57192325,3660,3660,3660,3660,0
|
|
20231128,130400,57192325,3660,3660,3660,3660,0
|
|
20231128,130300,57192325,3660,3660,3660,3660,1
|
|
20231128,130200,57188665,3655,3655,3655,3655,0
|
|
20231128,130100,57188665,3655,3655,3655,3655,0
|
|
20231128,130000,57188665,3655,3655,3655,3655,30
|
|
20231128,125900,57079015,3655,3655,3655,3655,2
|
|
20231128,125800,57071705,3655,3655,3655,3655,15
|
|
20231128,125700,57016880,3655,3655,3655,3655,76
|
|
20231128,125600,56739100,3660,3655,3660,3655,6
|
|
20231128,125500,56717150,3665,3665,3665,3665,0
|
|
20231128,125400,56717150,3665,3665,3665,3665,0
|
|
20231128,125300,56717150,3665,3665,3665,3665,0
|
|
20231128,125200,56717150,3665,3665,3665,3665,0
|
|
20231128,125100,56717150,3665,3665,3665,3665,0
|
|
20231128,125000,56717150,3665,3665,3665,3665,0
|
|
20231128,124900,56717150,3665,3665,3665,3665,0
|
|
20231128,124800,56717150,3665,3665,3665,3665,0
|
|
20231128,124700,56717150,3665,3665,3665,3665,0
|
|
20231128,124600,56717150,3665,3665,3665,3665,0
|
|
20231128,124500,56717150,3665,3665,3665,3665,0
|
|
20231128,124400,56717150,3665,3665,3665,3665,0
|
|
20231128,124300,56717150,3665,3665,3665,3665,0
|
|
20231128,124200,56717150,3665,3665,3665,3665,0
|
|
20231128,124100,56717150,3665,3665,3665,3665,0
|
|
20231128,124000,56717150,3665,3665,3665,3665,266
|
|
20231128,123900,55742260,3670,3665,3670,3665,116
|
|
20231128,123800,55316615,3665,3665,3665,3665,0
|
|
20231128,123700,55316615,3665,3665,3665,3665,7
|
|
20231128,123600,55290960,3665,3660,3665,3660,117
|
|
20231128,123500,54862205,3665,3665,3665,3665,0
|
|
20231128,123400,54862205,3665,3665,3665,3665,0
|
|
20231128,123300,54862205,3665,3665,3665,3665,0
|
|
20231128,123200,54862205,3665,3665,3665,3665,0
|
|
20231128,123100,54862205,3665,3665,3665,3665,0
|
|
20231128,123000,54862205,3665,3665,3665,3665,0
|
|
20231128,122900,54862205,3665,3665,3665,3665,0
|
|
20231128,122800,54862205,3665,3665,3665,3665,0
|
|
20231128,122700,54862205,3665,3665,3665,3665,0
|
|
20231128,122600,54862205,3665,3665,3665,3665,0
|
|
20231128,122500,54862205,3665,3665,3665,3665,0
|
|
20231128,122400,54862205,3665,3665,3665,3665,0
|
|
20231128,122300,54862205,3665,3665,3665,3665,0
|
|
20231128,122200,54862205,3665,3665,3665,3665,0
|
|
20231128,122100,54862205,3665,3665,3665,3665,0
|
|
20231128,122000,54862205,3665,3665,3665,3665,0
|
|
20231128,121900,54862205,3665,3665,3665,3665,0
|
|
20231128,121800,54862205,3665,3665,3665,3665,0
|
|
20231128,121700,54862205,3665,3665,3665,3665,0
|
|
20231128,121600,54862205,3665,3665,3665,3665,0
|
|
20231128,121500,54862205,3665,3665,3665,3665,0
|
|
20231128,121400,54862205,3665,3665,3665,3665,0
|
|
20231128,121300,54862205,3665,3665,3665,3665,147
|
|
20231128,121200,54323450,3660,3660,3660,3660,1
|
|
20231128,121100,54319790,3660,3660,3660,3660,0
|
|
20231128,121000,54319790,3660,3660,3660,3660,0
|
|
20231128,120900,54319790,3660,3660,3660,3660,0
|
|
20231128,120800,54319790,3660,3660,3660,3660,0
|
|
20231128,120700,54319790,3660,3660,3660,3660,1
|
|
20231128,120600,54316130,3665,3665,3665,3665,0
|
|
20231128,120500,54316130,3665,3665,3665,3665,0
|
|
20231128,120400,54316130,3665,3665,3665,3665,273
|
|
20231128,120300,53315585,3660,3660,3660,3660,0
|
|
20231128,120200,53315585,3660,3660,3660,3660,2
|
|
20231128,120100,53308265,3660,3660,3660,3660,0
|
|
20231128,120000,53308265,3660,3660,3660,3660,0
|
|
20231128,115900,53308265,3660,3660,3660,3660,0
|
|
20231128,115800,53308265,3660,3660,3660,3660,0
|
|
20231128,115700,53308265,3660,3660,3660,3660,1
|
|
20231128,115600,53304605,3665,3665,3665,3665,0
|
|
20231128,115500,53304605,3665,3665,3665,3665,0
|
|
20231128,115400,53304605,3665,3665,3665,3665,0
|
|
20231128,115300,53304605,3665,3665,3665,3665,0
|
|
20231128,115200,53304605,3665,3665,3665,3665,25
|
|
20231128,115100,53212980,3665,3665,3665,3665,0
|
|
20231128,115000,53212980,3665,3660,3665,3660,266
|
|
20231128,114900,52238565,3660,3660,3660,3660,0
|
|
20231128,114800,52238565,3660,3660,3660,3660,0
|
|
20231128,114700,52238565,3660,3660,3660,3660,0
|
|
20231128,114600,52238565,3660,3660,3660,3660,0
|
|
20231128,114500,52238565,3660,3660,3660,3660,0
|
|
20231128,114400,52238565,3660,3660,3660,3660,0
|
|
20231128,114300,52238565,3660,3660,3660,3660,0
|
|
20231128,114200,52238565,3660,3660,3660,3660,0
|
|
20231128,114100,52238565,3660,3660,3660,3660,0
|
|
20231128,114000,52238565,3660,3660,3660,3660,5
|
|
20231128,113900,52220265,3660,3640,3660,3640,314
|
|
20231128,113800,51077285,3640,3640,3640,3640,30
|
|
20231128,113700,50968085,3640,3640,3640,3640,0
|
|
20231128,113600,50968085,3640,3640,3640,3640,0
|
|
20231128,113500,50968085,3640,3640,3640,3640,0
|
|
20231128,113400,50968085,3640,3640,3640,3640,0
|
|
20231128,113300,50968085,3640,3640,3640,3640,500
|
|
20231128,113200,49148085,3635,3640,3640,3635,160
|
|
20231128,113100,48565695,3640,3655,3660,3640,5
|
|
20231128,113000,48547445,3670,3670,3670,3670,0
|
|
20231128,112900,48547445,3670,3670,3670,3670,0
|
|
20231128,112800,48547445,3670,3670,3670,3670,0
|
|
20231128,112700,48547445,3670,3670,3670,3670,0
|
|
20231128,112600,48547445,3670,3670,3670,3670,0
|
|
20231128,112500,48547445,3670,3670,3670,3670,0
|
|
20231128,112400,48547445,3670,3670,3670,3670,0
|
|
20231128,112300,48547445,3670,3670,3670,3670,0
|
|
20231128,112200,48547445,3670,3660,3670,3660,10
|
|
20231128,112100,48510835,3660,3660,3660,3660,9
|
|
20231128,112000,48477895,3670,3660,3670,3660,176
|
|
20231128,111900,47833725,3660,3660,3660,3660,0
|
|
20231128,111800,47833725,3660,3660,3660,3660,0
|
|
20231128,111700,47833725,3660,3660,3660,3660,0
|
|
20231128,111600,47833725,3660,3660,3660,3660,0
|
|
20231128,111500,47833725,3660,3660,3660,3660,0
|
|
20231128,111400,47833725,3660,3660,3660,3660,0
|
|
20231128,111300,47833725,3660,3660,3660,3660,0
|
|
20231128,111200,47833725,3660,3660,3660,3660,0
|
|
20231128,111100,47833725,3660,3650,3660,3650,2000
|
|
20231128,111000,40515695,3650,3650,3650,3650,12
|
|
20231128,110900,40471895,3650,3650,3650,3650,0
|
|
20231128,110800,40471895,3650,3650,3650,3650,0
|
|
20231128,110700,40471895,3650,3650,3650,3650,1
|
|
20231128,110600,40468245,3650,3650,3650,3650,0
|
|
20231128,110500,40468245,3650,3650,3650,3650,0
|
|
20231128,110400,40468245,3650,3650,3650,3650,0
|
|
20231128,110300,40468245,3650,3650,3650,3650,0
|
|
20231128,110200,40468245,3650,3650,3650,3650,0
|
|
20231128,110100,40468245,3650,3650,3650,3650,1
|
|
20231128,110000,40464595,3630,3630,3630,3630,505
|
|
20231128,105900,38631445,3630,3630,3630,3630,0
|
|
20231128,105800,38631445,3630,3630,3630,3630,0
|
|
20231128,105700,38631445,3630,3630,3630,3630,0
|
|
20231128,105600,38631445,3630,3630,3630,3630,1
|
|
20231128,105500,38627815,3630,3630,3630,3630,236
|
|
20231128,105400,37771135,3630,3630,3630,3630,0
|
|
20231128,105300,37771135,3630,3635,3635,3630,530
|
|
20231128,105200,35846670,3635,3635,3635,3635,0
|
|
20231128,105100,35846670,3635,3635,3635,3635,0
|
|
20231128,105000,35846670,3635,3635,3635,3635,0
|
|
20231128,104900,35846670,3635,3640,3640,3635,107
|
|
20231128,104800,35457225,3645,3645,3645,3645,0
|
|
20231128,104700,35457225,3645,3645,3645,3645,0
|
|
20231128,104600,35457225,3645,3645,3645,3645,0
|
|
20231128,104500,35457225,3645,3645,3645,3645,718
|
|
20231128,104400,32840115,3645,3645,3645,3645,0
|
|
20231128,104300,32840115,3645,3645,3645,3645,0
|
|
20231128,104200,32840115,3645,3645,3645,3645,217
|
|
20231128,104100,32049150,3650,3650,3650,3650,244
|
|
20231128,104000,31158550,3660,3660,3660,3660,0
|
|
20231128,103900,31158550,3660,3660,3660,3660,0
|
|
20231128,103800,31158550,3660,3660,3660,3660,0
|
|
20231128,103700,31158550,3660,3660,3660,3660,0
|
|
20231128,103600,31158550,3660,3660,3660,3660,0
|
|
20231128,103500,31158550,3660,3660,3660,3660,0
|
|
20231128,103400,31158550,3660,3660,3660,3660,136
|
|
20231128,103300,30660790,3660,3660,3660,3660,0
|
|
20231128,103200,30660790,3660,3660,3660,3660,1
|
|
20231128,103100,30657130,3650,3650,3650,3650,0
|
|
20231128,103000,30657130,3650,3650,3650,3650,2
|
|
20231128,102900,30649830,3660,3660,3660,3660,0
|
|
20231128,102800,30649830,3660,3660,3660,3660,2
|
|
20231128,102700,30642510,3660,3650,3660,3650,12
|
|
20231128,102600,30598640,3660,3660,3660,3660,0
|
|
20231128,102500,30598640,3660,3660,3660,3660,0
|
|
20231128,102400,30598640,3660,3660,3660,3660,0
|
|
20231128,102300,30598640,3660,3660,3660,3660,14
|
|
20231128,102200,30547400,3655,3655,3655,3655,0
|
|
20231128,102100,30547400,3655,3655,3655,3655,0
|
|
20231128,102000,30547400,3655,3655,3655,3655,0
|
|
20231128,101900,30547400,3655,3655,3655,3655,0
|
|
20231128,101800,30547400,3655,3655,3655,3655,0
|
|
20231128,101700,30547400,3655,3655,3655,3655,0
|
|
20231128,101600,30547400,3655,3655,3655,3655,0
|
|
20231128,101500,30547400,3655,3655,3655,3655,0
|
|
20231128,101400,30547400,3655,3655,3655,3655,0
|
|
20231128,101300,30547400,3655,3655,3655,3655,0
|
|
20231128,101200,30547400,3655,3655,3655,3655,0
|
|
20231128,101100,30547400,3655,3655,3655,3655,0
|
|
20231128,101000,30547400,3655,3655,3655,3655,0
|
|
20231128,100900,30547400,3655,3655,3655,3655,103
|
|
20231128,100800,30170935,3660,3660,3660,3660,0
|
|
20231128,100700,30170935,3660,3660,3660,3660,1
|
|
20231128,100600,30167275,3655,3655,3655,3655,6
|
|
20231128,100500,30145345,3655,3655,3655,3655,1
|
|
20231128,100400,30141690,3660,3660,3660,3660,0
|
|
20231128,100300,30141690,3660,3660,3660,3660,0
|
|
20231128,100200,30141690,3660,3660,3660,3660,6
|
|
20231128,100100,30119730,3660,3660,3660,3660,0
|
|
20231128,100000,30119730,3660,3660,3660,3660,0
|
|
20231128,095900,30119730,3660,3660,3660,3660,0
|
|
20231128,095800,30119730,3660,3660,3660,3660,0
|
|
20231128,095700,30119730,3660,3660,3660,3660,0
|
|
20231128,095600,30119730,3660,3660,3660,3660,0
|
|
20231128,095500,30119730,3660,3660,3660,3660,0
|
|
20231128,095400,30119730,3660,3660,3660,3660,1
|
|
20231128,095300,30116070,3645,3645,3645,3645,0
|
|
20231128,095200,30116070,3645,3660,3660,3645,176
|
|
20231128,095100,29472690,3660,3660,3660,3660,0
|
|
20231128,095000,29472690,3660,3660,3660,3660,0
|
|
20231128,094900,29472690,3660,3660,3660,3660,11
|
|
20231128,094800,29432430,3680,3680,3680,3680,0
|
|
20231128,094700,29432430,3680,3680,3680,3680,0
|
|
20231128,094600,29432430,3680,3680,3680,3680,0
|
|
20231128,094500,29432430,3680,3680,3680,3680,1
|
|
20231128,094400,29428750,3660,3660,3660,3660,0
|
|
20231128,094300,29428750,3660,3660,3660,3660,0
|
|
20231128,094200,29428750,3660,3660,3660,3660,98
|
|
20231128,094100,29070070,3670,3670,3670,3670,0
|
|
20231128,094000,29070070,3670,3670,3670,3670,0
|
|
20231128,093900,29070070,3670,3670,3675,3670,3
|
|
20231128,093800,29059055,3675,3675,3675,3675,120
|
|
20231128,093700,28618055,3685,3685,3685,3685,1
|
|
20231128,093600,28614370,3675,3675,3675,3675,126
|
|
20231128,093500,28151320,3690,3690,3690,3690,0
|
|
20231128,093400,28151320,3690,3690,3690,3690,10
|
|
20231128,093300,28114420,3700,3700,3700,3700,0
|
|
20231128,093200,28114420,3700,3700,3700,3700,2
|
|
20231128,093100,28107020,3705,3705,3705,3705,2
|
|
20231128,093000,28099610,3685,3670,3685,3670,3
|
|
20231128,092900,28088585,3670,3670,3670,3670,0
|
|
20231128,092800,28088585,3670,3670,3670,3670,9
|
|
20231128,092700,28055555,3645,3645,3645,3645,0
|
|
20231128,092600,28055555,3645,3665,3665,3645,1197
|
|
20231128,092500,23687225,3670,3680,3680,3670,61
|
|
20231128,092400,23463055,3685,3685,3685,3685,0
|
|
20231128,092300,23463055,3685,3685,3685,3685,0
|
|
20231128,092200,23463055,3685,3685,3685,3685,76
|
|
20231128,092100,23182995,3720,3720,3720,3720,0
|
|
20231128,092000,23182995,3720,3720,3720,3720,0
|
|
20231128,091900,23182995,3720,3680,3720,3680,186
|
|
20231128,091800,22495130,3695,3695,3695,3695,1
|
|
20231128,091700,22491435,3695,3685,3700,3685,3693
|
|
20231128,091600,8844680,3685,3685,3685,3685,17
|
|
20231128,091500,8782035,3685,3665,3685,3665,119
|
|
20231128,091400,8344030,3675,3675,3675,3675,0
|
|
20231128,091300,8344030,3675,3675,3675,3675,1
|
|
20231128,091200,8340355,3660,3665,3665,3660,357
|
|
20231128,091100,7032705,3690,3690,3690,3690,0
|
|
20231128,091000,7032705,3690,3690,3690,3690,0
|
|
20231128,090900,7032705,3690,3690,3690,3690,0
|
|
20231128,090800,7032705,3690,3690,3690,3690,0
|
|
20231128,090700,7032705,3690,3690,3690,3690,0
|
|
20231128,090600,7032705,3690,3690,3690,3690,0
|
|
20231128,090500,7032705,3690,3690,3690,3690,0
|
|
20231128,090400,7032705,3690,3690,3690,3690,15
|
|
20231128,090300,6977355,3690,3690,3690,3690,0
|
|
20231128,090200,6977355,3690,3690,3690,3690,28
|
|
20231128,090100,6874035,3690,3690,3690,3690,0
|
|
20231128,090000,6874035,3690,3660,3690,3660,1876
|