666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,200300,38054175,3235,3235,3235,3235,216
|
|
20231128,200200,38054175,3235,3235,3235,3235,0
|
|
20231128,200100,38054175,3235,3235,3235,3235,0
|
|
20231128,200000,38054175,3235,3235,3235,3235,0
|
|
20231128,195900,38054175,3235,3235,3235,3235,0
|
|
20231128,195800,38054175,3235,3235,3235,3235,0
|
|
20231128,195700,38054175,3235,3235,3235,3235,0
|
|
20231128,195600,38054175,3235,3235,3235,3235,0
|
|
20231128,195500,38054175,3235,3235,3235,3235,0
|
|
20231128,195400,38054175,3235,3235,3235,3235,0
|
|
20231128,195300,38054175,3235,3235,3235,3235,0
|
|
20231128,195200,38054175,3235,3235,3235,3235,0
|
|
20231128,195100,38054175,3235,3235,3235,3235,0
|
|
20231128,195000,38054175,3235,3235,3235,3235,0
|
|
20231128,194900,38054175,3235,3235,3235,3235,0
|
|
20231128,194800,38054175,3235,3235,3235,3235,0
|
|
20231128,194700,38054175,3235,3235,3235,3235,0
|
|
20231128,194600,38054175,3235,3235,3235,3235,0
|
|
20231128,194500,38054175,3235,3235,3235,3235,0
|
|
20231128,194400,38054175,3235,3235,3235,3235,0
|
|
20231128,194300,38054175,3235,3235,3235,3235,0
|
|
20231128,194200,38054175,3235,3235,3235,3235,0
|
|
20231128,194100,38054175,3235,3235,3235,3235,0
|
|
20231128,194000,38054175,3235,3235,3235,3235,0
|
|
20231128,193900,38054175,3235,3235,3235,3235,0
|
|
20231128,193800,38054175,3235,3235,3235,3235,0
|
|
20231128,193700,38054175,3235,3235,3235,3235,0
|
|
20231128,193600,38054175,3235,3235,3235,3235,0
|
|
20231128,193500,38054175,3235,3235,3235,3235,0
|
|
20231128,193400,38054175,3235,3235,3235,3235,0
|
|
20231128,193300,38054175,3235,3235,3235,3235,216
|
|
20231128,193200,38054175,3235,3235,3235,3235,0
|
|
20231128,193100,38054175,3235,3235,3235,3235,0
|
|
20231128,193000,38054175,3235,3235,3235,3235,0
|
|
20231128,192900,38054175,3235,3235,3235,3235,0
|
|
20231128,192800,38054175,3235,3235,3235,3235,0
|
|
20231128,192700,38054175,3235,3235,3235,3235,0
|
|
20231128,192600,38054175,3235,3235,3235,3235,0
|
|
20231128,192500,38054175,3235,3235,3235,3235,0
|
|
20231128,192400,38054175,3235,3235,3235,3235,0
|
|
20231128,192300,38054175,3235,3235,3235,3235,0
|
|
20231128,192200,38054175,3235,3235,3235,3235,0
|
|
20231128,192100,38054175,3235,3235,3235,3235,0
|
|
20231128,192000,38054175,3235,3235,3235,3235,0
|
|
20231128,191900,38054175,3235,3235,3235,3235,0
|
|
20231128,191800,38054175,3235,3235,3235,3235,0
|
|
20231128,191700,38054175,3235,3235,3235,3235,0
|
|
20231128,191600,38054175,3235,3235,3235,3235,0
|
|
20231128,191500,38054175,3235,3235,3235,3235,0
|
|
20231128,191400,38054175,3235,3235,3235,3235,0
|
|
20231128,191300,38054175,3235,3235,3235,3235,0
|
|
20231128,191200,38054175,3235,3235,3235,3235,0
|
|
20231128,191100,38054175,3235,3235,3235,3235,0
|
|
20231128,191000,38054175,3235,3235,3235,3235,0
|
|
20231128,190900,38054175,3235,3235,3235,3235,0
|
|
20231128,190800,38054175,3235,3235,3235,3235,0
|
|
20231128,190700,38054175,3235,3235,3235,3235,0
|
|
20231128,190600,38054175,3235,3235,3235,3235,0
|
|
20231128,190500,38054175,3235,3235,3235,3235,0
|
|
20231128,190400,38054175,3235,3235,3235,3235,0
|
|
20231128,190300,38054175,3235,3235,3235,3235,216
|
|
20231128,190200,38054175,3235,3235,3235,3235,0
|
|
20231128,190100,38054175,3235,3235,3235,3235,0
|
|
20231128,190000,38054175,3235,3235,3235,3235,0
|
|
20231128,185900,38054175,3235,3235,3235,3235,0
|
|
20231128,185800,38054175,3235,3235,3235,3235,0
|
|
20231128,185700,38054175,3235,3235,3235,3235,0
|
|
20231128,185600,38054175,3235,3235,3235,3235,0
|
|
20231128,185500,38054175,3235,3235,3235,3235,0
|
|
20231128,185400,38054175,3235,3235,3235,3235,0
|
|
20231128,185300,38054175,3235,3235,3235,3235,0
|
|
20231128,185200,38054175,3235,3235,3235,3235,0
|
|
20231128,185100,38054175,3235,3235,3235,3235,0
|
|
20231128,185000,38054175,3235,3235,3235,3235,0
|
|
20231128,184900,38054175,3235,3235,3235,3235,0
|
|
20231128,184800,38054175,3235,3235,3235,3235,0
|
|
20231128,184700,38054175,3235,3235,3235,3235,0
|
|
20231128,184600,38054175,3235,3235,3235,3235,0
|
|
20231128,184500,38054175,3235,3235,3235,3235,0
|
|
20231128,184400,38054175,3235,3235,3235,3235,0
|
|
20231128,184300,38054175,3235,3235,3235,3235,0
|
|
20231128,184200,38054175,3235,3235,3235,3235,0
|
|
20231128,184100,38054175,3235,3235,3235,3235,0
|
|
20231128,184000,38054175,3235,3235,3235,3235,0
|
|
20231128,183900,38054175,3235,3235,3235,3235,0
|
|
20231128,183800,38054175,3235,3235,3235,3235,0
|
|
20231128,183700,38054175,3235,3235,3235,3235,0
|
|
20231128,183600,38054175,3235,3235,3235,3235,0
|
|
20231128,183500,38054175,3235,3235,3235,3235,0
|
|
20231128,183400,38054175,3235,3235,3235,3235,0
|
|
20231128,183300,38054175,3235,3235,3235,3235,216
|
|
20231128,183200,38054175,3235,3235,3235,3235,0
|
|
20231128,183100,38054175,3235,3235,3235,3235,0
|
|
20231128,183000,38054175,3235,3235,3235,3235,0
|
|
20231128,182900,38054175,3235,3235,3235,3235,0
|
|
20231128,182800,38054175,3235,3235,3235,3235,0
|
|
20231128,182700,38054175,3235,3235,3235,3235,0
|
|
20231128,182600,38054175,3235,3235,3235,3235,0
|
|
20231128,182500,38054175,3235,3235,3235,3235,0
|
|
20231128,182400,38054175,3235,3235,3235,3235,0
|
|
20231128,182300,38054175,3235,3235,3235,3235,0
|
|
20231128,182200,38054175,3235,3235,3235,3235,0
|
|
20231128,182100,38054175,3235,3235,3235,3235,0
|
|
20231128,182000,38054175,3235,3235,3235,3235,0
|
|
20231128,181900,38054175,3235,3235,3235,3235,0
|
|
20231128,181800,38054175,3235,3235,3235,3235,0
|
|
20231128,181700,38054175,3235,3235,3235,3235,0
|
|
20231128,181600,38054175,3235,3235,3235,3235,0
|
|
20231128,181500,38054175,3235,3235,3235,3235,0
|
|
20231128,181400,38054175,3235,3235,3235,3235,0
|
|
20231128,181300,38054175,3235,3235,3235,3235,0
|
|
20231128,181200,38054175,3235,3235,3235,3235,0
|
|
20231128,181100,38054175,3235,3235,3235,3235,0
|
|
20231128,181000,38054175,3235,3235,3235,3235,0
|
|
20231128,180900,38054175,3235,3235,3235,3235,0
|
|
20231128,180800,38054175,3235,3235,3235,3235,0
|
|
20231128,180700,38054175,3235,3235,3235,3235,0
|
|
20231128,180600,38054175,3235,3235,3235,3235,0
|
|
20231128,180500,38054175,3235,3235,3235,3235,0
|
|
20231128,180400,38054175,3235,3235,3235,3235,0
|
|
20231128,180300,38054175,3235,3235,3235,3235,216
|
|
20231128,180200,38054175,3235,3235,3235,3235,0
|
|
20231128,180100,38054175,3235,3235,3235,3235,0
|
|
20231128,180000,38054175,3235,3235,3235,3235,0
|
|
20231128,175900,38054175,3235,3235,3235,3235,0
|
|
20231128,175800,38054175,3235,3235,3235,3235,0
|
|
20231128,175700,38054175,3235,3235,3235,3235,0
|
|
20231128,175600,38054175,3235,3235,3235,3235,0
|
|
20231128,175500,38054175,3235,3235,3235,3235,0
|
|
20231128,175400,38054175,3235,3235,3235,3235,0
|
|
20231128,175300,38054175,3235,3235,3235,3235,0
|
|
20231128,175200,38054175,3235,3235,3235,3235,0
|
|
20231128,175100,38054175,3235,3235,3235,3235,0
|
|
20231128,175000,38054175,3235,3235,3235,3235,0
|
|
20231128,174900,38054175,3235,3235,3235,3235,0
|
|
20231128,174800,38054175,3235,3235,3235,3235,0
|
|
20231128,174700,38054175,3235,3235,3235,3235,0
|
|
20231128,174600,38054175,3235,3235,3235,3235,0
|
|
20231128,174500,38054175,3235,3235,3235,3235,0
|
|
20231128,174400,38054175,3235,3235,3235,3235,0
|
|
20231128,174300,38054175,3235,3235,3235,3235,0
|
|
20231128,174200,38054175,3235,3235,3235,3235,0
|
|
20231128,174100,38054175,3235,3235,3235,3235,0
|
|
20231128,174000,38054175,3235,3235,3235,3235,0
|
|
20231128,173900,38054175,3235,3235,3235,3235,0
|
|
20231128,173800,38054175,3235,3235,3235,3235,0
|
|
20231128,173700,38054175,3235,3235,3235,3235,0
|
|
20231128,173600,38054175,3235,3235,3235,3235,0
|
|
20231128,173500,38054175,3235,3235,3235,3235,0
|
|
20231128,173400,38054175,3235,3235,3235,3235,0
|
|
20231128,173300,38054175,3235,3235,3235,3235,216
|
|
20231128,173200,38054175,3235,3235,3235,3235,0
|
|
20231128,173100,38054175,3235,3235,3235,3235,0
|
|
20231128,173000,38054175,3235,3235,3235,3235,0
|
|
20231128,172900,38054175,3235,3235,3235,3235,0
|
|
20231128,172800,38054175,3235,3235,3235,3235,0
|
|
20231128,172700,38054175,3235,3235,3235,3235,0
|
|
20231128,172600,38054175,3235,3235,3235,3235,0
|
|
20231128,172500,38054175,3235,3235,3235,3235,0
|
|
20231128,172400,38054175,3235,3235,3235,3235,0
|
|
20231128,172300,38054175,3235,3235,3235,3235,0
|
|
20231128,172200,38054175,3235,3235,3235,3235,0
|
|
20231128,172100,38054175,3235,3235,3235,3235,0
|
|
20231128,172000,38054175,3235,3235,3235,3235,0
|
|
20231128,171900,38054175,3235,3235,3235,3235,0
|
|
20231128,171800,38054175,3235,3235,3235,3235,0
|
|
20231128,171700,38054175,3235,3235,3235,3235,0
|
|
20231128,171600,38054175,3235,3235,3235,3235,0
|
|
20231128,171500,38054175,3235,3235,3235,3235,0
|
|
20231128,171400,38054175,3235,3235,3235,3235,0
|
|
20231128,171300,38054175,3235,3235,3235,3235,0
|
|
20231128,171200,38054175,3235,3235,3235,3235,0
|
|
20231128,171100,38054175,3235,3235,3235,3235,0
|
|
20231128,171000,38054175,3235,3235,3235,3235,0
|
|
20231128,170900,38054175,3235,3235,3235,3235,0
|
|
20231128,170800,38054175,3235,3235,3235,3235,0
|
|
20231128,170700,38054175,3235,3235,3235,3235,0
|
|
20231128,170600,38054175,3235,3235,3235,3235,0
|
|
20231128,170500,38054175,3235,3235,3235,3235,0
|
|
20231128,170400,38054175,3235,3235,3235,3235,0
|
|
20231128,170300,38054175,3235,3235,3235,3235,216
|
|
20231128,170200,38054175,3235,3235,3235,3235,0
|
|
20231128,170100,38054175,3235,3235,3235,3235,0
|
|
20231128,170000,38054175,3235,3235,3235,3235,0
|
|
20231128,165900,38054175,3235,3235,3235,3235,0
|
|
20231128,165800,38054175,3235,3235,3235,3235,0
|
|
20231128,165700,38054175,3235,3235,3235,3235,0
|
|
20231128,165600,38054175,3235,3235,3235,3235,0
|
|
20231128,165500,38054175,3235,3235,3235,3235,0
|
|
20231128,165400,38054175,3235,3235,3235,3235,0
|
|
20231128,165300,38054175,3235,3235,3235,3235,0
|
|
20231128,165200,38054175,3235,3235,3235,3235,0
|
|
20231128,165100,38054175,3235,3235,3235,3235,0
|
|
20231128,165000,38054175,3235,3235,3235,3235,0
|
|
20231128,164900,38054175,3235,3235,3235,3235,0
|
|
20231128,164800,38054175,3235,3235,3235,3235,0
|
|
20231128,164700,38054175,3235,3235,3235,3235,0
|
|
20231128,164600,38054175,3235,3235,3235,3235,0
|
|
20231128,164500,38054175,3235,3235,3235,3235,0
|
|
20231128,164400,38054175,3235,3235,3235,3235,0
|
|
20231128,164300,38054175,3235,3235,3235,3235,0
|
|
20231128,164200,38054175,3235,3235,3235,3235,0
|
|
20231128,164100,38054175,3235,3235,3235,3235,0
|
|
20231128,164000,38054175,3235,3235,3235,3235,0
|
|
20231128,163900,38054175,3235,3235,3235,3235,0
|
|
20231128,163800,38054175,3235,3235,3235,3235,0
|
|
20231128,163700,38054175,3235,3235,3235,3235,0
|
|
20231128,163600,38054175,3235,3235,3235,3235,0
|
|
20231128,163500,38054175,3235,3235,3235,3235,0
|
|
20231128,163400,38054175,3235,3235,3235,3235,0
|
|
20231128,163300,38054175,3235,3235,3235,3235,216
|
|
20231128,163200,38054175,3235,3235,3235,3235,0
|
|
20231128,163100,38054175,3235,3235,3235,3235,0
|
|
20231128,163000,38054175,3235,3235,3235,3235,0
|
|
20231128,162900,38054175,3235,3235,3235,3235,0
|
|
20231128,162800,38054175,3235,3235,3235,3235,0
|
|
20231128,162700,38054175,3235,3235,3235,3235,0
|
|
20231128,162600,38054175,3235,3235,3235,3235,0
|
|
20231128,162500,38054175,3235,3235,3235,3235,0
|
|
20231128,162400,38054175,3235,3235,3235,3235,0
|
|
20231128,162300,38054175,3235,3235,3235,3235,0
|
|
20231128,162200,38054175,3235,3235,3235,3235,0
|
|
20231128,162100,38054175,3235,3235,3235,3235,0
|
|
20231128,162000,38054175,3235,3235,3235,3235,0
|
|
20231128,161900,38054175,3235,3235,3235,3235,0
|
|
20231128,161800,38054175,3235,3235,3235,3235,0
|
|
20231128,161700,38054175,3235,3235,3235,3235,0
|
|
20231128,161600,38054175,3235,3235,3235,3235,0
|
|
20231128,161500,38054175,3235,3235,3235,3235,0
|
|
20231128,161400,38054175,3235,3235,3235,3235,0
|
|
20231128,161300,38054175,3235,3235,3235,3235,0
|
|
20231128,161200,38054175,3235,3235,3235,3235,0
|
|
20231128,161100,38054175,3235,3235,3235,3235,0
|
|
20231128,161000,38054175,3235,3235,3235,3235,0
|
|
20231128,160900,38054175,3235,3235,3235,3235,0
|
|
20231128,160800,38054175,3235,3235,3235,3235,0
|
|
20231128,160700,38054175,3235,3235,3235,3235,0
|
|
20231128,160600,38054175,3235,3235,3235,3235,0
|
|
20231128,160500,38054175,3235,3235,3235,3235,0
|
|
20231128,160400,38054175,3235,3235,3235,3235,0
|
|
20231128,160300,38054175,3235,3235,3235,3235,216
|
|
20231128,160200,38054175,3235,3235,3235,3235,0
|
|
20231128,160100,38054175,3235,3235,3235,3235,0
|
|
20231128,160000,38054175,3235,3235,3235,3235,0
|
|
20231128,155900,38054175,3235,3235,3235,3235,0
|
|
20231128,155800,38054175,3235,3235,3235,3235,0
|
|
20231128,155700,38054175,3235,3235,3235,3235,0
|
|
20231128,155600,38054175,3235,3235,3235,3235,0
|
|
20231128,155500,38054175,3235,3235,3235,3235,0
|
|
20231128,155400,38054175,3235,3235,3235,3235,0
|
|
20231128,155300,38054175,3235,3235,3235,3235,0
|
|
20231128,155200,38054175,3235,3235,3235,3235,0
|
|
20231128,155100,38054175,3235,3235,3235,3235,0
|
|
20231128,155000,38054175,3235,3235,3235,3235,0
|
|
20231128,154900,38054175,3235,3235,3235,3235,0
|
|
20231128,154800,38054175,3235,3235,3235,3235,0
|
|
20231128,154700,38054175,3235,3235,3235,3235,0
|
|
20231128,154600,38054175,3235,3235,3235,3235,0
|
|
20231128,154500,38054175,3235,3235,3235,3235,0
|
|
20231128,154400,38054175,3235,3235,3235,3235,0
|
|
20231128,154300,38054175,3235,3235,3235,3235,0
|
|
20231128,154200,38054175,3235,3235,3235,3235,0
|
|
20231128,154100,38054175,3235,3235,3235,3235,0
|
|
20231128,154000,38054175,3235,3235,3235,3235,0
|
|
20231128,153900,38054175,3235,3235,3235,3235,0
|
|
20231128,153800,38054175,3235,3235,3235,3235,0
|
|
20231128,153700,38054175,3235,3235,3235,3235,0
|
|
20231128,153600,38054175,3235,3235,3235,3235,0
|
|
20231128,153500,38054175,3235,3235,3235,3235,0
|
|
20231128,153400,38054175,3235,3235,3235,3235,0
|
|
20231128,153300,38054175,3235,3235,3235,3235,216
|
|
20231128,153200,38054175,3235,3235,3235,3235,0
|
|
20231128,153100,38054175,3235,3235,3235,3235,0
|
|
20231128,153000,38054175,3235,3235,3235,3235,216
|
|
20231128,152900,37355415,3240,3240,3240,3240,0
|
|
20231128,152800,37355415,3240,3240,3240,3240,0
|
|
20231128,152700,37355415,3240,3240,3240,3240,0
|
|
20231128,152600,37355415,3240,3240,3240,3240,0
|
|
20231128,152500,37355415,3240,3240,3240,3240,0
|
|
20231128,152400,37355415,3240,3240,3240,3240,0
|
|
20231128,152300,37355415,3240,3240,3240,3240,0
|
|
20231128,152200,37355415,3240,3240,3240,3240,0
|
|
20231128,152100,37355415,3240,3240,3240,3240,0
|
|
20231128,152000,37355415,3240,3240,3240,3240,0
|
|
20231128,151900,37355415,3240,3240,3240,3240,0
|
|
20231128,151800,37355415,3240,3240,3240,3240,0
|
|
20231128,151700,37355415,3240,3240,3240,3240,0
|
|
20231128,151600,37355415,3240,3240,3240,3240,0
|
|
20231128,151500,37355415,3240,3240,3240,3240,0
|
|
20231128,151400,37355415,3240,3240,3240,3240,2
|
|
20231128,151300,37348935,3235,3235,3235,3235,673
|
|
20231128,151200,35171780,3235,3235,3235,3235,0
|
|
20231128,151100,35171780,3235,3235,3235,3235,0
|
|
20231128,151000,35171780,3235,3235,3235,3235,0
|
|
20231128,150900,35171780,3235,3235,3235,3235,0
|
|
20231128,150800,35171780,3235,3235,3235,3235,10
|
|
20231128,150700,35139430,3235,3235,3235,3235,1
|
|
20231128,150600,35136195,3235,3235,3235,3235,0
|
|
20231128,150500,35136195,3235,3235,3235,3235,0
|
|
20231128,150400,35136195,3235,3235,3235,3235,0
|
|
20231128,150300,35136195,3235,3235,3235,3235,0
|
|
20231128,150200,35136195,3235,3235,3235,3235,0
|
|
20231128,150100,35136195,3235,3235,3235,3235,1
|
|
20231128,150000,35132960,3225,3225,3225,3225,320
|
|
20231128,145900,34100960,3235,3235,3235,3235,0
|
|
20231128,145800,34100960,3235,3235,3235,3235,0
|
|
20231128,145700,34100960,3235,3235,3235,3235,0
|
|
20231128,145600,34100960,3235,3235,3235,3235,0
|
|
20231128,145500,34100960,3235,3235,3235,3235,0
|
|
20231128,145400,34100960,3235,3235,3235,3235,0
|
|
20231128,145300,34100960,3235,3235,3235,3235,0
|
|
20231128,145200,34100960,3235,3235,3235,3235,0
|
|
20231128,145100,34100960,3235,3235,3235,3235,1
|
|
20231128,145000,34097725,3225,3225,3225,3225,7
|
|
20231128,144900,34075150,3235,3235,3235,3235,0
|
|
20231128,144800,34075150,3235,3235,3235,3235,0
|
|
20231128,144700,34075150,3235,3235,3235,3235,0
|
|
20231128,144600,34075150,3235,3235,3235,3235,0
|
|
20231128,144500,34075150,3235,3235,3235,3235,5
|
|
20231128,144400,34058975,3225,3225,3225,3225,7
|
|
20231128,144300,34036400,3235,3235,3235,3235,25
|
|
20231128,144200,33955525,3230,3230,3230,3230,0
|
|
20231128,144100,33955525,3230,3230,3230,3230,0
|
|
20231128,144000,33955525,3230,3230,3230,3230,0
|
|
20231128,143900,33955525,3230,3230,3230,3230,0
|
|
20231128,143800,33955525,3230,3230,3230,3230,0
|
|
20231128,143700,33955525,3230,3230,3230,3230,537
|
|
20231128,143600,32221015,3235,3235,3235,3235,5
|
|
20231128,143500,32204840,3235,3235,3235,3235,0
|
|
20231128,143400,32204840,3235,3235,3235,3235,0
|
|
20231128,143300,32204840,3235,3235,3235,3235,0
|
|
20231128,143200,32204840,3235,3235,3235,3235,0
|
|
20231128,143100,32204840,3235,3235,3235,3235,0
|
|
20231128,143000,32204840,3235,3235,3235,3235,0
|
|
20231128,142900,32204840,3235,3235,3235,3235,0
|
|
20231128,142800,32204840,3235,3235,3235,3235,1
|
|
20231128,142700,32201605,3235,3235,3235,3235,0
|
|
20231128,142600,32201605,3235,3235,3235,3235,0
|
|
20231128,142500,32201605,3235,3235,3235,3235,0
|
|
20231128,142400,32201605,3235,3235,3235,3235,0
|
|
20231128,142300,32201605,3235,3235,3235,3235,0
|
|
20231128,142200,32201605,3235,3235,3235,3235,0
|
|
20231128,142100,32201605,3235,3235,3235,3235,0
|
|
20231128,142000,32201605,3235,3235,3235,3235,2
|
|
20231128,141900,32195135,3235,3235,3235,3235,0
|
|
20231128,141800,32195135,3235,3235,3235,3235,0
|
|
20231128,141700,32195135,3235,3235,3235,3235,0
|
|
20231128,141600,32195135,3235,3235,3235,3235,0
|
|
20231128,141500,32195135,3235,3235,3235,3235,0
|
|
20231128,141400,32195135,3235,3235,3235,3235,0
|
|
20231128,141300,32195135,3235,3235,3235,3235,109
|
|
20231128,141200,31842520,3240,3240,3240,3240,0
|
|
20231128,141100,31842520,3240,3240,3240,3240,0
|
|
20231128,141000,31842520,3240,3240,3240,3240,0
|
|
20231128,140900,31842520,3240,3240,3240,3240,0
|
|
20231128,140800,31842520,3240,3240,3240,3240,0
|
|
20231128,140700,31842520,3240,3240,3240,3240,0
|
|
20231128,140600,31842520,3240,3240,3240,3240,1
|
|
20231128,140500,31839280,3240,3240,3240,3240,0
|
|
20231128,140400,31839280,3240,3240,3240,3240,0
|
|
20231128,140300,31839280,3240,3240,3240,3240,0
|
|
20231128,140200,31839280,3240,3240,3240,3240,0
|
|
20231128,140100,31839280,3240,3240,3240,3240,0
|
|
20231128,140000,31839280,3240,3240,3240,3240,0
|
|
20231128,135900,31839280,3240,3240,3240,3240,0
|
|
20231128,135800,31839280,3240,3240,3240,3240,10
|
|
20231128,135700,31806880,3240,3240,3240,3240,0
|
|
20231128,135600,31806880,3240,3240,3240,3240,0
|
|
20231128,135500,31806880,3240,3240,3240,3240,0
|
|
20231128,135400,31806880,3240,3240,3240,3240,0
|
|
20231128,135300,31806880,3240,3240,3240,3240,0
|
|
20231128,135200,31806880,3240,3240,3240,3240,0
|
|
20231128,135100,31806880,3240,3240,3240,3240,0
|
|
20231128,135000,31806880,3240,3240,3240,3240,0
|
|
20231128,134900,31806880,3240,3240,3240,3240,0
|
|
20231128,134800,31806880,3240,3240,3240,3240,0
|
|
20231128,134700,31806880,3240,3240,3240,3240,0
|
|
20231128,134600,31806880,3240,3240,3240,3240,0
|
|
20231128,134500,31806880,3240,3240,3240,3240,0
|
|
20231128,134400,31806880,3240,3240,3240,3240,0
|
|
20231128,134300,31806880,3240,3240,3240,3240,0
|
|
20231128,134200,31806880,3240,3240,3240,3240,0
|
|
20231128,134100,31806880,3240,3240,3240,3240,0
|
|
20231128,134000,31806880,3240,3240,3240,3240,0
|
|
20231128,133900,31806880,3240,3240,3240,3240,0
|
|
20231128,133800,31806880,3240,3240,3240,3240,0
|
|
20231128,133700,31806880,3240,3240,3240,3240,0
|
|
20231128,133600,31806880,3240,3240,3240,3240,0
|
|
20231128,133500,31806880,3240,3240,3240,3240,0
|
|
20231128,133400,31806880,3240,3240,3240,3240,0
|
|
20231128,133300,31806880,3240,3240,3240,3240,0
|
|
20231128,133200,31806880,3240,3240,3240,3240,0
|
|
20231128,133100,31806880,3240,3240,3240,3240,0
|
|
20231128,133000,31806880,3240,3240,3240,3240,0
|
|
20231128,132900,31806880,3240,3240,3240,3240,0
|
|
20231128,132800,31806880,3240,3240,3240,3240,0
|
|
20231128,132700,31806880,3240,3240,3240,3240,0
|
|
20231128,132600,31806880,3240,3240,3240,3240,0
|
|
20231128,132500,31806880,3240,3240,3240,3240,0
|
|
20231128,132400,31806880,3240,3240,3240,3240,0
|
|
20231128,132300,31806880,3240,3240,3240,3240,0
|
|
20231128,132200,31806880,3240,3240,3240,3240,0
|
|
20231128,132100,31806880,3240,3240,3240,3240,0
|
|
20231128,132000,31806880,3240,3240,3240,3240,0
|
|
20231128,131900,31806880,3240,3240,3240,3240,0
|
|
20231128,131800,31806880,3240,3240,3240,3240,0
|
|
20231128,131700,31806880,3240,3240,3240,3240,0
|
|
20231128,131600,31806880,3240,3240,3240,3240,0
|
|
20231128,131500,31806880,3240,3240,3240,3240,0
|
|
20231128,131400,31806880,3240,3240,3240,3240,0
|
|
20231128,131300,31806880,3240,3240,3240,3240,0
|
|
20231128,131200,31806880,3240,3240,3240,3240,0
|
|
20231128,131100,31806880,3240,3240,3240,3240,0
|
|
20231128,131000,31806880,3240,3240,3240,3240,0
|
|
20231128,130900,31806880,3240,3240,3240,3240,0
|
|
20231128,130800,31806880,3240,3240,3240,3240,0
|
|
20231128,130700,31806880,3240,3240,3240,3240,0
|
|
20231128,130600,31806880,3240,3240,3240,3240,0
|
|
20231128,130500,31806880,3240,3240,3240,3240,0
|
|
20231128,130400,31806880,3240,3240,3240,3240,0
|
|
20231128,130300,31806880,3240,3240,3240,3240,0
|
|
20231128,130200,31806880,3240,3240,3240,3240,0
|
|
20231128,130100,31806880,3240,3240,3240,3240,0
|
|
20231128,130000,31806880,3240,3240,3240,3240,0
|
|
20231128,125900,31806880,3240,3240,3240,3240,0
|
|
20231128,125800,31806880,3240,3240,3240,3240,0
|
|
20231128,125700,31806880,3240,3240,3240,3240,0
|
|
20231128,125600,31806880,3240,3240,3240,3240,0
|
|
20231128,125500,31806880,3240,3240,3240,3240,30
|
|
20231128,125400,31709680,3235,3235,3235,3235,0
|
|
20231128,125300,31709680,3235,3235,3235,3235,0
|
|
20231128,125200,31709680,3235,3235,3235,3235,2
|
|
20231128,125100,31703210,3235,3235,3235,3235,5
|
|
20231128,125000,31687035,3240,3240,3240,3240,0
|
|
20231128,124900,31687035,3240,3240,3240,3240,33
|
|
20231128,124800,31580115,3235,3235,3235,3235,0
|
|
20231128,124700,31580115,3235,3235,3235,3235,0
|
|
20231128,124600,31580115,3235,3235,3235,3235,6
|
|
20231128,124500,31560705,3235,3235,3235,3235,4
|
|
20231128,124400,31547765,3235,3235,3235,3235,108
|
|
20231128,124300,31198385,3235,3235,3235,3235,0
|
|
20231128,124200,31198385,3235,3235,3235,3235,0
|
|
20231128,124100,31198385,3235,3235,3235,3235,8
|
|
20231128,124000,31172505,3235,3235,3235,3235,2
|
|
20231128,123900,31166035,3235,3235,3235,3235,2
|
|
20231128,123800,31159565,3235,3235,3235,3235,62
|
|
20231128,123700,30958995,3235,3235,3235,3235,0
|
|
20231128,123600,30958995,3235,3235,3235,3235,0
|
|
20231128,123500,30958995,3235,3235,3235,3235,0
|
|
20231128,123400,30958995,3235,3235,3235,3235,6
|
|
20231128,123300,30939585,3235,3235,3235,3235,0
|
|
20231128,123200,30939585,3235,3235,3235,3235,0
|
|
20231128,123100,30939585,3235,3235,3235,3235,0
|
|
20231128,123000,30939585,3235,3235,3235,3235,0
|
|
20231128,122900,30939585,3235,3235,3235,3235,0
|
|
20231128,122800,30939585,3235,3235,3235,3235,0
|
|
20231128,122700,30939585,3235,3235,3235,3235,0
|
|
20231128,122600,30939585,3235,3235,3235,3235,0
|
|
20231128,122500,30939585,3235,3235,3235,3235,0
|
|
20231128,122400,30939585,3235,3235,3235,3235,4
|
|
20231128,122300,30926645,3230,3230,3230,3230,2
|
|
20231128,122200,30920185,3230,3230,3230,3230,28
|
|
20231128,122100,30829745,3230,3230,3230,3230,27
|
|
20231128,122000,30742535,3230,3230,3230,3230,744
|
|
20231128,121900,28339415,3230,3230,3230,3230,0
|
|
20231128,121800,28339415,3230,3230,3230,3230,3
|
|
20231128,121700,28329725,3230,3230,3230,3230,3
|
|
20231128,121600,28320035,3230,3235,3235,3230,103
|
|
20231128,121500,27986845,3235,3235,3235,3235,0
|
|
20231128,121400,27986845,3235,3235,3235,3235,0
|
|
20231128,121300,27986845,3235,3235,3235,3235,0
|
|
20231128,121200,27986845,3235,3235,3235,3235,0
|
|
20231128,121100,27986845,3235,3235,3235,3235,5
|
|
20231128,121000,27970670,3235,3235,3235,3235,0
|
|
20231128,120900,27970670,3235,3235,3235,3235,0
|
|
20231128,120800,27970670,3235,3235,3235,3235,0
|
|
20231128,120700,27970670,3235,3235,3235,3235,0
|
|
20231128,120600,27970670,3235,3235,3235,3235,21
|
|
20231128,120500,27902735,3230,3230,3230,3230,0
|
|
20231128,120400,27902735,3230,3230,3230,3230,0
|
|
20231128,120300,27902735,3230,3230,3230,3230,3
|
|
20231128,120200,27893045,3230,3230,3230,3230,3
|
|
20231128,120100,27883355,3230,3235,3235,3230,104
|
|
20231128,120000,27546935,3235,3235,3235,3235,0
|
|
20231128,115900,27546935,3235,3235,3235,3235,12
|
|
20231128,115800,27508115,3235,3235,3235,3235,0
|
|
20231128,115700,27508115,3235,3235,3235,3235,0
|
|
20231128,115600,27508115,3235,3235,3235,3235,0
|
|
20231128,115500,27508115,3235,3235,3235,3235,0
|
|
20231128,115400,27508115,3235,3235,3235,3235,0
|
|
20231128,115300,27508115,3235,3235,3235,3235,0
|
|
20231128,115200,27508115,3235,3235,3235,3235,0
|
|
20231128,115100,27508115,3235,3235,3235,3235,3
|
|
20231128,115000,27498410,3235,3235,3235,3235,3
|
|
20231128,114900,27488705,3235,3240,3240,3235,103
|
|
20231128,114800,27155000,3235,3235,3235,3235,0
|
|
20231128,114700,27155000,3235,3235,3235,3235,0
|
|
20231128,114600,27155000,3235,3235,3235,3235,3
|
|
20231128,114500,27145295,3235,3235,3235,3235,3
|
|
20231128,114400,27135590,3235,3235,3235,3235,103
|
|
20231128,114300,26802385,3235,3235,3235,3235,0
|
|
20231128,114200,26802385,3235,3235,3235,3235,0
|
|
20231128,114100,26802385,3235,3235,3235,3235,27
|
|
20231128,114000,26715040,3235,3235,3235,3235,0
|
|
20231128,113900,26715040,3235,3235,3235,3235,0
|
|
20231128,113800,26715040,3235,3235,3235,3235,1
|
|
20231128,113700,26711805,3235,3235,3235,3235,0
|
|
20231128,113600,26711805,3235,3235,3235,3235,30
|
|
20231128,113500,26614755,3240,3240,3240,3240,0
|
|
20231128,113400,26614755,3240,3240,3240,3240,11
|
|
20231128,113300,26579115,3240,3240,3240,3240,11
|
|
20231128,113200,26543475,3240,3245,3245,3240,289
|
|
20231128,113100,25605690,3245,3245,3245,3245,25
|
|
20231128,113000,25524565,3240,3240,3240,3240,20
|
|
20231128,112900,25459765,3235,3235,3235,3235,0
|
|
20231128,112800,25459765,3235,3235,3235,3235,0
|
|
20231128,112700,25459765,3235,3235,3235,3235,33
|
|
20231128,112600,25353010,3235,3235,3235,3235,32
|
|
20231128,112500,25249490,3235,3240,3245,3235,882
|
|
20231128,112400,22387890,3240,3240,3240,3240,0
|
|
20231128,112300,22387890,3240,3240,3240,3240,0
|
|
20231128,112200,22387890,3240,3240,3240,3240,0
|
|
20231128,112100,22387890,3240,3240,3240,3240,3
|
|
20231128,112000,22378170,3240,3240,3240,3240,0
|
|
20231128,111900,22378170,3240,3240,3240,3240,0
|
|
20231128,111800,22378170,3240,3240,3240,3240,6
|
|
20231128,111700,22358730,3240,3240,3240,3240,8
|
|
20231128,111600,22332810,3235,3235,3235,3235,0
|
|
20231128,111500,22332810,3235,3235,3235,3235,0
|
|
20231128,111400,22332810,3235,3235,3235,3235,0
|
|
20231128,111300,22332810,3235,3235,3235,3235,1
|
|
20231128,111200,22329575,3235,3235,3235,3235,14
|
|
20231128,111100,22284285,3235,3235,3235,3235,14
|
|
20231128,111000,22238995,3235,3235,3235,3235,389
|
|
20231128,110900,20980580,3235,3235,3235,3235,0
|
|
20231128,110800,20980580,3235,3235,3235,3235,0
|
|
20231128,110700,20980580,3235,3235,3235,3235,1
|
|
20231128,110600,20977345,3240,3240,3240,3240,0
|
|
20231128,110500,20977345,3240,3240,3240,3240,0
|
|
20231128,110400,20977345,3240,3240,3240,3240,1
|
|
20231128,110300,20974105,3235,3235,3235,3235,0
|
|
20231128,110200,20974105,3235,3235,3235,3235,1
|
|
20231128,110100,20970870,3240,3240,3240,3240,0
|
|
20231128,110000,20970870,3240,3240,3240,3240,40
|
|
20231128,105900,20841270,3235,3235,3235,3235,0
|
|
20231128,105800,20841270,3235,3235,3235,3235,0
|
|
20231128,105700,20841270,3235,3235,3235,3235,0
|
|
20231128,105600,20841270,3235,3235,3235,3235,0
|
|
20231128,105500,20841270,3235,3235,3235,3235,0
|
|
20231128,105400,20841270,3235,3235,3235,3235,0
|
|
20231128,105300,20841270,3235,3235,3235,3235,0
|
|
20231128,105200,20841270,3235,3235,3235,3235,182
|
|
20231128,105100,20252500,3240,3240,3240,3240,0
|
|
20231128,105000,20252500,3240,3240,3240,3240,0
|
|
20231128,104900,20252500,3240,3240,3240,3240,0
|
|
20231128,104800,20252500,3240,3240,3240,3240,1
|
|
20231128,104700,20249260,3235,3235,3235,3235,0
|
|
20231128,104600,20249260,3235,3235,3235,3235,300
|
|
20231128,104500,19278760,3235,3235,3235,3235,0
|
|
20231128,104400,19278760,3235,3235,3235,3235,134
|
|
20231128,104300,18845270,3230,3230,3230,3230,8
|
|
20231128,104200,18819430,3230,3230,3230,3230,0
|
|
20231128,104100,18819430,3230,3230,3230,3230,154
|
|
20231128,104000,18322010,3230,3230,3230,3230,0
|
|
20231128,103900,18322010,3230,3230,3230,3230,0
|
|
20231128,103800,18322010,3230,3230,3230,3230,0
|
|
20231128,103700,18322010,3230,3230,3230,3230,0
|
|
20231128,103600,18322010,3230,3230,3230,3230,0
|
|
20231128,103500,18322010,3230,3230,3230,3230,0
|
|
20231128,103400,18322010,3230,3230,3230,3230,933
|
|
20231128,103300,15308420,3230,3230,3230,3230,0
|
|
20231128,103200,15308420,3230,3230,3230,3230,0
|
|
20231128,103100,15308420,3230,3230,3230,3230,0
|
|
20231128,103000,15308420,3230,3230,3230,3230,86
|
|
20231128,102900,15030640,3230,3230,3230,3230,0
|
|
20231128,102800,15030640,3230,3230,3230,3230,0
|
|
20231128,102700,15030640,3230,3230,3230,3230,0
|
|
20231128,102600,15030640,3230,3230,3230,3230,0
|
|
20231128,102500,15030640,3230,3230,3230,3230,15
|
|
20231128,102400,14982190,3225,3225,3225,3225,0
|
|
20231128,102300,14982190,3225,3225,3225,3225,0
|
|
20231128,102200,14982190,3225,3225,3225,3225,0
|
|
20231128,102100,14982190,3225,3225,3225,3225,0
|
|
20231128,102000,14982190,3225,3225,3225,3225,0
|
|
20231128,101900,14982190,3225,3225,3225,3225,0
|
|
20231128,101800,14982190,3225,3225,3225,3225,0
|
|
20231128,101700,14982190,3225,3225,3225,3225,0
|
|
20231128,101600,14982190,3225,3225,3225,3225,0
|
|
20231128,101500,14982190,3225,3225,3225,3225,0
|
|
20231128,101400,14982190,3225,3225,3225,3225,0
|
|
20231128,101300,14982190,3225,3225,3225,3225,159
|
|
20231128,101200,14469415,3225,3225,3225,3225,0
|
|
20231128,101100,14469415,3225,3225,3225,3225,0
|
|
20231128,101000,14469415,3225,3225,3225,3225,0
|
|
20231128,100900,14469415,3225,3225,3225,3225,0
|
|
20231128,100800,14469415,3225,3225,3225,3225,0
|
|
20231128,100700,14469415,3225,3225,3225,3225,0
|
|
20231128,100600,14469415,3225,3225,3225,3225,0
|
|
20231128,100500,14469415,3225,3225,3225,3225,0
|
|
20231128,100400,14469415,3225,3225,3225,3225,0
|
|
20231128,100300,14469415,3225,3225,3225,3225,360
|
|
20231128,100200,13308415,3225,3225,3225,3225,0
|
|
20231128,100100,13308415,3225,3225,3225,3225,0
|
|
20231128,100000,13308415,3225,3225,3225,3225,0
|
|
20231128,095900,13308415,3225,3225,3225,3225,0
|
|
20231128,095800,13308415,3225,3225,3225,3225,0
|
|
20231128,095700,13308415,3225,3225,3225,3225,0
|
|
20231128,095600,13308415,3225,3225,3225,3225,0
|
|
20231128,095500,13308415,3225,3225,3225,3225,0
|
|
20231128,095400,13308415,3225,3225,3225,3225,0
|
|
20231128,095300,13308415,3225,3225,3225,3225,0
|
|
20231128,095200,13308415,3225,3225,3225,3225,0
|
|
20231128,095100,13308415,3225,3225,3225,3225,8
|
|
20231128,095000,13282615,3225,3225,3225,3225,26
|
|
20231128,094900,13198765,3225,3225,3225,3225,0
|
|
20231128,094800,13198765,3225,3225,3225,3225,0
|
|
20231128,094700,13198765,3225,3225,3225,3225,0
|
|
20231128,094600,13198765,3225,3225,3225,3225,0
|
|
20231128,094500,13198765,3225,3225,3225,3225,0
|
|
20231128,094400,13198765,3225,3225,3225,3225,0
|
|
20231128,094300,13198765,3225,3225,3225,3225,1
|
|
20231128,094200,13195540,3225,3225,3225,3225,0
|
|
20231128,094100,13195540,3225,3225,3225,3225,10
|
|
20231128,094000,13163290,3225,3225,3225,3225,0
|
|
20231128,093900,13163290,3225,3225,3225,3225,0
|
|
20231128,093800,13163290,3225,3225,3225,3225,9
|
|
20231128,093700,13134265,3230,3230,3230,3230,0
|
|
20231128,093600,13134265,3230,3230,3230,3230,0
|
|
20231128,093500,13134265,3230,3230,3230,3230,0
|
|
20231128,093400,13134265,3230,3230,3230,3230,1
|
|
20231128,093300,13131035,3230,3230,3230,3230,0
|
|
20231128,093200,13131035,3230,3230,3230,3230,6
|
|
20231128,093100,13111655,3230,3230,3230,3230,2
|
|
20231128,093000,13105195,3230,3230,3230,3230,7
|
|
20231128,092900,13082585,3225,3225,3225,3225,1
|
|
20231128,092800,13079360,3225,3225,3225,3225,0
|
|
20231128,092700,13079360,3225,3225,3225,3225,0
|
|
20231128,092600,13079360,3225,3225,3225,3225,2020
|
|
20231128,092500,6564860,3225,3225,3225,3225,0
|
|
20231128,092400,6564860,3225,3225,3225,3225,0
|
|
20231128,092300,6564860,3225,3225,3225,3225,0
|
|
20231128,092200,6564860,3225,3225,3225,3225,0
|
|
20231128,092100,6564860,3225,3225,3225,3225,1001
|
|
20231128,092000,3336635,3240,3240,3240,3240,0
|
|
20231128,091900,3336635,3240,3240,3240,3240,0
|
|
20231128,091800,3336635,3240,3225,3240,3225,2
|
|
20231128,091700,3330170,3225,3225,3225,3225,0
|
|
20231128,091600,3330170,3225,3225,3225,3225,0
|
|
20231128,091500,3330170,3225,3225,3225,3225,3
|
|
20231128,091400,3320495,3240,3240,3240,3240,0
|
|
20231128,091300,3320495,3240,3240,3240,3240,0
|
|
20231128,091200,3320495,3240,3240,3240,3240,0
|
|
20231128,091100,3320495,3240,3240,3240,3240,1
|
|
20231128,091000,3317255,3215,3215,3215,3215,0
|
|
20231128,090900,3317255,3215,3215,3215,3215,1
|
|
20231128,090800,3314040,3240,3240,3240,3240,0
|
|
20231128,090700,3314040,3240,3240,3240,3240,0
|
|
20231128,090600,3314040,3240,3240,3240,3240,0
|
|
20231128,090500,3314040,3240,3240,3240,3240,0
|
|
20231128,090400,3314040,3240,3240,3240,3240,0
|
|
20231128,090300,3314040,3240,3240,3240,3240,0
|
|
20231128,090200,3314040,3240,3240,3240,3240,1
|
|
20231128,090100,3310800,3240,3240,3240,3240,0
|
|
20231128,090000,3310800,3240,3205,3240,3205,1033
|