666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,200300,150942105,3230,3230,3230,3230,795
|
|
20231129,200200,150942105,3230,3230,3230,3230,0
|
|
20231129,200100,150942105,3230,3230,3230,3230,0
|
|
20231129,200000,150942105,3230,3230,3230,3230,0
|
|
20231129,195900,150942105,3230,3230,3230,3230,0
|
|
20231129,195800,150942105,3230,3230,3230,3230,0
|
|
20231129,195700,150942105,3230,3230,3230,3230,0
|
|
20231129,195600,150942105,3230,3230,3230,3230,0
|
|
20231129,195500,150942105,3230,3230,3230,3230,0
|
|
20231129,195400,150942105,3230,3230,3230,3230,0
|
|
20231129,195300,150942105,3230,3230,3230,3230,0
|
|
20231129,195200,150942105,3230,3230,3230,3230,0
|
|
20231129,195100,150942105,3230,3230,3230,3230,0
|
|
20231129,195000,150942105,3230,3230,3230,3230,0
|
|
20231129,194900,150942105,3230,3230,3230,3230,0
|
|
20231129,194800,150942105,3230,3230,3230,3230,0
|
|
20231129,194700,150942105,3230,3230,3230,3230,0
|
|
20231129,194600,150942105,3230,3230,3230,3230,0
|
|
20231129,194500,150942105,3230,3230,3230,3230,0
|
|
20231129,194400,150942105,3230,3230,3230,3230,0
|
|
20231129,194300,150942105,3230,3230,3230,3230,0
|
|
20231129,194200,150942105,3230,3230,3230,3230,0
|
|
20231129,194100,150942105,3230,3230,3230,3230,0
|
|
20231129,194000,150942105,3230,3230,3230,3230,0
|
|
20231129,193900,150942105,3230,3230,3230,3230,0
|
|
20231129,193800,150942105,3230,3230,3230,3230,0
|
|
20231129,193700,150942105,3230,3230,3230,3230,0
|
|
20231129,193600,150942105,3230,3230,3230,3230,0
|
|
20231129,193500,150942105,3230,3230,3230,3230,0
|
|
20231129,193400,150942105,3230,3230,3230,3230,0
|
|
20231129,193300,150942105,3230,3230,3230,3230,795
|
|
20231129,193200,150942105,3230,3230,3230,3230,0
|
|
20231129,193100,150942105,3230,3230,3230,3230,0
|
|
20231129,193000,150942105,3230,3230,3230,3230,0
|
|
20231129,192900,150942105,3230,3230,3230,3230,0
|
|
20231129,192800,150942105,3230,3230,3230,3230,0
|
|
20231129,192700,150942105,3230,3230,3230,3230,0
|
|
20231129,192600,150942105,3230,3230,3230,3230,0
|
|
20231129,192500,150942105,3230,3230,3230,3230,0
|
|
20231129,192400,150942105,3230,3230,3230,3230,0
|
|
20231129,192300,150942105,3230,3230,3230,3230,0
|
|
20231129,192200,150942105,3230,3230,3230,3230,0
|
|
20231129,192100,150942105,3230,3230,3230,3230,0
|
|
20231129,192000,150942105,3230,3230,3230,3230,0
|
|
20231129,191900,150942105,3230,3230,3230,3230,0
|
|
20231129,191800,150942105,3230,3230,3230,3230,0
|
|
20231129,191700,150942105,3230,3230,3230,3230,0
|
|
20231129,191600,150942105,3230,3230,3230,3230,0
|
|
20231129,191500,150942105,3230,3230,3230,3230,0
|
|
20231129,191400,150942105,3230,3230,3230,3230,0
|
|
20231129,191300,150942105,3230,3230,3230,3230,0
|
|
20231129,191200,150942105,3230,3230,3230,3230,0
|
|
20231129,191100,150942105,3230,3230,3230,3230,0
|
|
20231129,191000,150942105,3230,3230,3230,3230,0
|
|
20231129,190900,150942105,3230,3230,3230,3230,0
|
|
20231129,190800,150942105,3230,3230,3230,3230,0
|
|
20231129,190700,150942105,3230,3230,3230,3230,0
|
|
20231129,190600,150942105,3230,3230,3230,3230,0
|
|
20231129,190500,150942105,3230,3230,3230,3230,0
|
|
20231129,190400,150942105,3230,3230,3230,3230,0
|
|
20231129,190300,150942105,3230,3230,3230,3230,795
|
|
20231129,190200,150942105,3230,3230,3230,3230,0
|
|
20231129,190100,150942105,3230,3230,3230,3230,0
|
|
20231129,190000,150942105,3230,3230,3230,3230,0
|
|
20231129,185900,150942105,3230,3230,3230,3230,0
|
|
20231129,185800,150942105,3230,3230,3230,3230,0
|
|
20231129,185700,150942105,3230,3230,3230,3230,0
|
|
20231129,185600,150942105,3230,3230,3230,3230,0
|
|
20231129,185500,150942105,3230,3230,3230,3230,0
|
|
20231129,185400,150942105,3230,3230,3230,3230,0
|
|
20231129,185300,150942105,3230,3230,3230,3230,0
|
|
20231129,185200,150942105,3230,3230,3230,3230,0
|
|
20231129,185100,150942105,3230,3230,3230,3230,0
|
|
20231129,185000,150942105,3230,3230,3230,3230,0
|
|
20231129,184900,150942105,3230,3230,3230,3230,0
|
|
20231129,184800,150942105,3230,3230,3230,3230,0
|
|
20231129,184700,150942105,3230,3230,3230,3230,0
|
|
20231129,184600,150942105,3230,3230,3230,3230,0
|
|
20231129,184500,150942105,3230,3230,3230,3230,0
|
|
20231129,184400,150942105,3230,3230,3230,3230,0
|
|
20231129,184300,150942105,3230,3230,3230,3230,0
|
|
20231129,184200,150942105,3230,3230,3230,3230,0
|
|
20231129,184100,150942105,3230,3230,3230,3230,0
|
|
20231129,184000,150942105,3230,3230,3230,3230,0
|
|
20231129,183900,150942105,3230,3230,3230,3230,0
|
|
20231129,183800,150942105,3230,3230,3230,3230,0
|
|
20231129,183700,150942105,3230,3230,3230,3230,0
|
|
20231129,183600,150942105,3230,3230,3230,3230,0
|
|
20231129,183500,150942105,3230,3230,3230,3230,0
|
|
20231129,183400,150942105,3230,3230,3230,3230,0
|
|
20231129,183300,150942105,3230,3230,3230,3230,795
|
|
20231129,183200,150942105,3230,3230,3230,3230,0
|
|
20231129,183100,150942105,3230,3230,3230,3230,0
|
|
20231129,183000,150942105,3230,3230,3230,3230,0
|
|
20231129,182900,150942105,3230,3230,3230,3230,0
|
|
20231129,182800,150942105,3230,3230,3230,3230,0
|
|
20231129,182700,150942105,3230,3230,3230,3230,0
|
|
20231129,182600,150942105,3230,3230,3230,3230,0
|
|
20231129,182500,150942105,3230,3230,3230,3230,0
|
|
20231129,182400,150942105,3230,3230,3230,3230,0
|
|
20231129,182300,150942105,3230,3230,3230,3230,0
|
|
20231129,182200,150942105,3230,3230,3230,3230,0
|
|
20231129,182100,150942105,3230,3230,3230,3230,0
|
|
20231129,182000,150942105,3230,3230,3230,3230,0
|
|
20231129,181900,150942105,3230,3230,3230,3230,0
|
|
20231129,181800,150942105,3230,3230,3230,3230,0
|
|
20231129,181700,150942105,3230,3230,3230,3230,0
|
|
20231129,181600,150942105,3230,3230,3230,3230,0
|
|
20231129,181500,150942105,3230,3230,3230,3230,0
|
|
20231129,181400,150942105,3230,3230,3230,3230,0
|
|
20231129,181300,150942105,3230,3230,3230,3230,0
|
|
20231129,181200,150942105,3230,3230,3230,3230,0
|
|
20231129,181100,150942105,3230,3230,3230,3230,0
|
|
20231129,181000,150942105,3230,3230,3230,3230,0
|
|
20231129,180900,150942105,3230,3230,3230,3230,0
|
|
20231129,180800,150942105,3230,3230,3230,3230,0
|
|
20231129,180700,150942105,3230,3230,3230,3230,0
|
|
20231129,180600,150942105,3230,3230,3230,3230,0
|
|
20231129,180500,150942105,3230,3230,3230,3230,0
|
|
20231129,180400,150942105,3230,3230,3230,3230,0
|
|
20231129,180300,150942105,3230,3230,3230,3230,795
|
|
20231129,180200,150942105,3230,3230,3230,3230,0
|
|
20231129,180100,150942105,3230,3230,3230,3230,0
|
|
20231129,180000,150942105,3230,3230,3230,3230,0
|
|
20231129,175900,150942105,3230,3230,3230,3230,0
|
|
20231129,175800,150942105,3230,3230,3230,3230,0
|
|
20231129,175700,150942105,3230,3230,3230,3230,0
|
|
20231129,175600,150942105,3230,3230,3230,3230,0
|
|
20231129,175500,150942105,3230,3230,3230,3230,0
|
|
20231129,175400,150942105,3230,3230,3230,3230,0
|
|
20231129,175300,150942105,3230,3230,3230,3230,0
|
|
20231129,175200,150942105,3230,3230,3230,3230,0
|
|
20231129,175100,150942105,3230,3230,3230,3230,0
|
|
20231129,175000,150942105,3230,3230,3230,3230,0
|
|
20231129,174900,150942105,3230,3230,3230,3230,0
|
|
20231129,174800,150942105,3230,3230,3230,3230,0
|
|
20231129,174700,150942105,3230,3230,3230,3230,0
|
|
20231129,174600,150942105,3230,3230,3230,3230,0
|
|
20231129,174500,150942105,3230,3230,3230,3230,0
|
|
20231129,174400,150942105,3230,3230,3230,3230,0
|
|
20231129,174300,150942105,3230,3230,3230,3230,0
|
|
20231129,174200,150942105,3230,3230,3230,3230,0
|
|
20231129,174100,150942105,3230,3230,3230,3230,0
|
|
20231129,174000,150942105,3230,3230,3230,3230,0
|
|
20231129,173900,150942105,3230,3230,3230,3230,0
|
|
20231129,173800,150942105,3230,3230,3230,3230,0
|
|
20231129,173700,150942105,3230,3230,3230,3230,0
|
|
20231129,173600,150942105,3230,3230,3230,3230,0
|
|
20231129,173500,150942105,3230,3230,3230,3230,0
|
|
20231129,173400,150942105,3230,3230,3230,3230,0
|
|
20231129,173300,150942105,3230,3230,3230,3230,795
|
|
20231129,173200,150942105,3230,3230,3230,3230,0
|
|
20231129,173100,150942105,3230,3230,3230,3230,0
|
|
20231129,173000,150942105,3230,3230,3230,3230,0
|
|
20231129,172900,150942105,3230,3230,3230,3230,0
|
|
20231129,172800,150942105,3230,3230,3230,3230,0
|
|
20231129,172700,150942105,3230,3230,3230,3230,0
|
|
20231129,172600,150942105,3230,3230,3230,3230,0
|
|
20231129,172500,150942105,3230,3230,3230,3230,0
|
|
20231129,172400,150942105,3230,3230,3230,3230,0
|
|
20231129,172300,150942105,3230,3230,3230,3230,0
|
|
20231129,172200,150942105,3230,3230,3230,3230,0
|
|
20231129,172100,150942105,3230,3230,3230,3230,0
|
|
20231129,172000,150942105,3230,3230,3230,3230,0
|
|
20231129,171900,150942105,3230,3230,3230,3230,0
|
|
20231129,171800,150942105,3230,3230,3230,3230,0
|
|
20231129,171700,150942105,3230,3230,3230,3230,0
|
|
20231129,171600,150942105,3230,3230,3230,3230,0
|
|
20231129,171500,150942105,3230,3230,3230,3230,0
|
|
20231129,171400,150942105,3230,3230,3230,3230,0
|
|
20231129,171300,150942105,3230,3230,3230,3230,0
|
|
20231129,171200,150942105,3230,3230,3230,3230,0
|
|
20231129,171100,150942105,3230,3230,3230,3230,0
|
|
20231129,171000,150942105,3230,3230,3230,3230,0
|
|
20231129,170900,150942105,3230,3230,3230,3230,0
|
|
20231129,170800,150942105,3230,3230,3230,3230,0
|
|
20231129,170700,150942105,3230,3230,3230,3230,0
|
|
20231129,170600,150942105,3230,3230,3230,3230,0
|
|
20231129,170500,150942105,3230,3230,3230,3230,0
|
|
20231129,170400,150942105,3230,3230,3230,3230,0
|
|
20231129,170300,150942105,3230,3230,3230,3230,795
|
|
20231129,170200,150942105,3230,3230,3230,3230,0
|
|
20231129,170100,150942105,3230,3230,3230,3230,0
|
|
20231129,170000,150942105,3230,3230,3230,3230,0
|
|
20231129,165900,150942105,3230,3230,3230,3230,0
|
|
20231129,165800,150942105,3230,3230,3230,3230,0
|
|
20231129,165700,150942105,3230,3230,3230,3230,0
|
|
20231129,165600,150942105,3230,3230,3230,3230,0
|
|
20231129,165500,150942105,3230,3230,3230,3230,0
|
|
20231129,165400,150942105,3230,3230,3230,3230,0
|
|
20231129,165300,150942105,3230,3230,3230,3230,0
|
|
20231129,165200,150942105,3230,3230,3230,3230,0
|
|
20231129,165100,150942105,3230,3230,3230,3230,0
|
|
20231129,165000,150942105,3230,3230,3230,3230,0
|
|
20231129,164900,150942105,3230,3230,3230,3230,0
|
|
20231129,164800,150942105,3230,3230,3230,3230,0
|
|
20231129,164700,150942105,3230,3230,3230,3230,0
|
|
20231129,164600,150942105,3230,3230,3230,3230,0
|
|
20231129,164500,150942105,3230,3230,3230,3230,0
|
|
20231129,164400,150942105,3230,3230,3230,3230,0
|
|
20231129,164300,150942105,3230,3230,3230,3230,0
|
|
20231129,164200,150942105,3230,3230,3230,3230,0
|
|
20231129,164100,150942105,3230,3230,3230,3230,0
|
|
20231129,164000,150942105,3230,3230,3230,3230,0
|
|
20231129,163900,150942105,3230,3230,3230,3230,0
|
|
20231129,163800,150942105,3230,3230,3230,3230,0
|
|
20231129,163700,150942105,3230,3230,3230,3230,0
|
|
20231129,163600,150942105,3230,3230,3230,3230,0
|
|
20231129,163500,150942105,3230,3230,3230,3230,0
|
|
20231129,163400,150942105,3230,3230,3230,3230,0
|
|
20231129,163300,150942105,3230,3230,3230,3230,795
|
|
20231129,163200,150942105,3230,3230,3230,3230,0
|
|
20231129,163100,150942105,3230,3230,3230,3230,0
|
|
20231129,163000,150942105,3230,3230,3230,3230,0
|
|
20231129,162900,150942105,3230,3230,3230,3230,0
|
|
20231129,162800,150942105,3230,3230,3230,3230,0
|
|
20231129,162700,150942105,3230,3230,3230,3230,0
|
|
20231129,162600,150942105,3230,3230,3230,3230,0
|
|
20231129,162500,150942105,3230,3230,3230,3230,0
|
|
20231129,162400,150942105,3230,3230,3230,3230,0
|
|
20231129,162300,150942105,3230,3230,3230,3230,0
|
|
20231129,162200,150942105,3230,3230,3230,3230,0
|
|
20231129,162100,150942105,3230,3230,3230,3230,0
|
|
20231129,162000,150942105,3230,3230,3230,3230,0
|
|
20231129,161900,150942105,3230,3230,3230,3230,0
|
|
20231129,161800,150942105,3230,3230,3230,3230,0
|
|
20231129,161700,150942105,3230,3230,3230,3230,0
|
|
20231129,161600,150942105,3230,3230,3230,3230,0
|
|
20231129,161500,150942105,3230,3230,3230,3230,0
|
|
20231129,161400,150942105,3230,3230,3230,3230,0
|
|
20231129,161300,150942105,3230,3230,3230,3230,0
|
|
20231129,161200,150942105,3230,3230,3230,3230,0
|
|
20231129,161100,150942105,3230,3230,3230,3230,0
|
|
20231129,161000,150942105,3230,3230,3230,3230,0
|
|
20231129,160900,150942105,3230,3230,3230,3230,0
|
|
20231129,160800,150942105,3230,3230,3230,3230,0
|
|
20231129,160700,150942105,3230,3230,3230,3230,0
|
|
20231129,160600,150942105,3230,3230,3230,3230,0
|
|
20231129,160500,150942105,3230,3230,3230,3230,0
|
|
20231129,160400,150942105,3230,3230,3230,3230,0
|
|
20231129,160300,150942105,3230,3230,3230,3230,795
|
|
20231129,160200,150942105,3230,3230,3230,3230,0
|
|
20231129,160100,150942105,3230,3230,3230,3230,0
|
|
20231129,160000,150942105,3230,3230,3230,3230,0
|
|
20231129,155900,150942105,3230,3230,3230,3230,0
|
|
20231129,155800,150942105,3230,3230,3230,3230,0
|
|
20231129,155700,150942105,3230,3230,3230,3230,0
|
|
20231129,155600,150942105,3230,3230,3230,3230,0
|
|
20231129,155500,150942105,3230,3230,3230,3230,0
|
|
20231129,155400,150942105,3230,3230,3230,3230,0
|
|
20231129,155300,150942105,3230,3230,3230,3230,0
|
|
20231129,155200,150942105,3230,3230,3230,3230,0
|
|
20231129,155100,150942105,3230,3230,3230,3230,0
|
|
20231129,155000,150942105,3230,3230,3230,3230,0
|
|
20231129,154900,150942105,3230,3230,3230,3230,0
|
|
20231129,154800,150942105,3230,3230,3230,3230,0
|
|
20231129,154700,150942105,3230,3230,3230,3230,0
|
|
20231129,154600,150942105,3230,3230,3230,3230,0
|
|
20231129,154500,150942105,3230,3230,3230,3230,0
|
|
20231129,154400,150942105,3230,3230,3230,3230,0
|
|
20231129,154300,150942105,3230,3230,3230,3230,0
|
|
20231129,154200,150942105,3230,3230,3230,3230,0
|
|
20231129,154100,150942105,3230,3230,3230,3230,0
|
|
20231129,154000,150942105,3230,3230,3230,3230,0
|
|
20231129,153900,150942105,3230,3230,3230,3230,0
|
|
20231129,153800,150942105,3230,3230,3230,3230,0
|
|
20231129,153700,150942105,3230,3230,3230,3230,0
|
|
20231129,153600,150942105,3230,3230,3230,3230,0
|
|
20231129,153500,150942105,3230,3230,3230,3230,0
|
|
20231129,153400,150942105,3230,3230,3230,3230,0
|
|
20231129,153300,150942105,3230,3230,3230,3230,795
|
|
20231129,153200,150942105,3230,3230,3230,3230,0
|
|
20231129,153100,150942105,3230,3230,3230,3230,0
|
|
20231129,153000,150942105,3230,3230,3230,3230,795
|
|
20231129,152900,148374255,3225,3225,3225,3225,0
|
|
20231129,152800,148374255,3225,3225,3225,3225,0
|
|
20231129,152700,148374255,3225,3225,3225,3225,0
|
|
20231129,152600,148374255,3225,3225,3225,3225,0
|
|
20231129,152500,148374255,3225,3225,3225,3225,0
|
|
20231129,152400,148374255,3225,3225,3225,3225,0
|
|
20231129,152300,148374255,3225,3225,3225,3225,0
|
|
20231129,152200,148374255,3225,3225,3225,3225,0
|
|
20231129,152100,148374255,3225,3225,3225,3225,0
|
|
20231129,152000,148374255,3225,3225,3225,3225,0
|
|
20231129,151900,148374255,3225,3220,3225,3220,120
|
|
20231129,151800,147987770,3220,3220,3220,3220,0
|
|
20231129,151700,147987770,3220,3220,3220,3220,0
|
|
20231129,151600,147987770,3220,3220,3220,3220,0
|
|
20231129,151500,147987770,3220,3220,3220,3220,0
|
|
20231129,151400,147987770,3220,3220,3220,3220,0
|
|
20231129,151300,147987770,3220,3220,3220,3220,0
|
|
20231129,151200,147987770,3220,3220,3220,3220,0
|
|
20231129,151100,147987770,3220,3220,3220,3220,0
|
|
20231129,151000,147987770,3220,3220,3220,3220,0
|
|
20231129,150900,147987770,3220,3220,3220,3220,0
|
|
20231129,150800,147987770,3220,3220,3220,3220,0
|
|
20231129,150700,147987770,3220,3220,3220,3220,0
|
|
20231129,150600,147987770,3220,3220,3220,3220,33
|
|
20231129,150500,147881510,3220,3220,3220,3220,1
|
|
20231129,150400,147878290,3225,3225,3225,3225,0
|
|
20231129,150300,147878290,3225,3225,3225,3225,0
|
|
20231129,150200,147878290,3225,3225,3225,3225,101
|
|
20231129,150100,147552565,3225,3225,3225,3225,10
|
|
20231129,150000,147520315,3230,3230,3230,3230,0
|
|
20231129,145900,147520315,3230,3230,3230,3230,1
|
|
20231129,145800,147517085,3220,3220,3220,3220,0
|
|
20231129,145700,147517085,3220,3220,3220,3220,149
|
|
20231129,145600,147037305,3220,3220,3220,3220,151
|
|
20231129,145500,146551085,3210,3210,3210,3210,0
|
|
20231129,145400,146551085,3210,3210,3210,3210,0
|
|
20231129,145300,146551085,3210,3210,3210,3210,0
|
|
20231129,145200,146551085,3210,3210,3210,3210,0
|
|
20231129,145100,146551085,3210,3210,3210,3210,0
|
|
20231129,145000,146551085,3210,3210,3210,3210,0
|
|
20231129,144900,146551085,3210,3210,3210,3210,0
|
|
20231129,144800,146551085,3210,3210,3210,3210,1
|
|
20231129,144700,146547875,3215,3215,3215,3215,0
|
|
20231129,144600,146547875,3215,3215,3215,3215,0
|
|
20231129,144500,146547875,3215,3215,3215,3215,0
|
|
20231129,144400,146547875,3215,3215,3215,3215,0
|
|
20231129,144300,146547875,3215,3215,3215,3215,0
|
|
20231129,144200,146547875,3215,3215,3215,3215,26
|
|
20231129,144100,146464285,3215,3215,3215,3215,124
|
|
20231129,144000,146065625,3215,3215,3215,3215,0
|
|
20231129,143900,146065625,3215,3215,3215,3215,0
|
|
20231129,143800,146065625,3215,3215,3215,3215,0
|
|
20231129,143700,146065625,3215,3215,3215,3215,0
|
|
20231129,143600,146065625,3215,3215,3215,3215,1
|
|
20231129,143500,146062410,3215,3215,3215,3215,0
|
|
20231129,143400,146062410,3215,3215,3215,3215,0
|
|
20231129,143300,146062410,3215,3215,3215,3215,9
|
|
20231129,143200,146033475,3215,3215,3215,3215,0
|
|
20231129,143100,146033475,3215,3215,3215,3215,0
|
|
20231129,143000,146033475,3215,3215,3215,3215,0
|
|
20231129,142900,146033475,3215,3215,3215,3215,0
|
|
20231129,142800,146033475,3215,3215,3215,3215,0
|
|
20231129,142700,146033475,3215,3215,3215,3215,1
|
|
20231129,142600,146030260,3215,3215,3215,3215,0
|
|
20231129,142500,146030260,3215,3215,3215,3215,0
|
|
20231129,142400,146030260,3215,3215,3215,3215,0
|
|
20231129,142300,146030260,3215,3215,3215,3215,0
|
|
20231129,142200,146030260,3215,3215,3215,3215,0
|
|
20231129,142100,146030260,3215,3215,3215,3215,0
|
|
20231129,142000,146030260,3215,3215,3215,3215,0
|
|
20231129,141900,146030260,3215,3215,3215,3215,0
|
|
20231129,141800,146030260,3215,3215,3215,3215,0
|
|
20231129,141700,146030260,3215,3215,3215,3215,0
|
|
20231129,141600,146030260,3215,3215,3215,3215,0
|
|
20231129,141500,146030260,3215,3215,3215,3215,0
|
|
20231129,141400,146030260,3215,3215,3215,3215,0
|
|
20231129,141300,146030260,3215,3215,3215,3215,0
|
|
20231129,141200,146030260,3215,3215,3215,3215,0
|
|
20231129,141100,146030260,3215,3215,3215,3215,1
|
|
20231129,141000,146027045,3215,3215,3215,3215,0
|
|
20231129,140900,146027045,3215,3215,3215,3215,1
|
|
20231129,140800,146023830,3225,3225,3225,3225,0
|
|
20231129,140700,146023830,3225,3225,3225,3225,0
|
|
20231129,140600,146023830,3225,3225,3225,3225,0
|
|
20231129,140500,146023830,3225,3225,3225,3225,0
|
|
20231129,140400,146023830,3225,3225,3225,3225,0
|
|
20231129,140300,146023830,3225,3225,3225,3225,0
|
|
20231129,140200,146023830,3225,3225,3225,3225,0
|
|
20231129,140100,146023830,3225,3225,3225,3225,0
|
|
20231129,140000,146023830,3225,3225,3225,3225,0
|
|
20231129,135900,146023830,3225,3225,3225,3225,0
|
|
20231129,135800,146023830,3225,3225,3225,3225,0
|
|
20231129,135700,146023830,3225,3225,3225,3225,0
|
|
20231129,135600,146023830,3225,3225,3225,3225,0
|
|
20231129,135500,146023830,3225,3225,3225,3225,0
|
|
20231129,135400,146023830,3225,3225,3225,3225,0
|
|
20231129,135300,146023830,3225,3225,3225,3225,0
|
|
20231129,135200,146023830,3225,3225,3225,3225,0
|
|
20231129,135100,146023830,3225,3225,3225,3225,0
|
|
20231129,135000,146023830,3225,3225,3225,3225,0
|
|
20231129,134900,146023830,3225,3215,3225,3215,5
|
|
20231129,134800,146007745,3200,3200,3200,3200,13
|
|
20231129,134700,145966145,3200,3210,3210,3200,2298
|
|
20231129,134600,138600270,3225,3220,3225,3220,2
|
|
20231129,134500,138593825,3225,3225,3225,3225,1
|
|
20231129,134400,138590600,3225,3215,3225,3215,10
|
|
20231129,134300,138558365,3210,3210,3210,3210,1
|
|
20231129,134200,138555155,3215,3215,3215,3215,0
|
|
20231129,134100,138555155,3215,3215,3215,3215,0
|
|
20231129,134000,138555155,3215,3215,3215,3215,0
|
|
20231129,133900,138555155,3215,3215,3215,3215,0
|
|
20231129,133800,138555155,3215,3215,3215,3215,0
|
|
20231129,133700,138555155,3215,3215,3215,3215,0
|
|
20231129,133600,138555155,3215,3215,3215,3215,0
|
|
20231129,133500,138555155,3215,3215,3215,3215,0
|
|
20231129,133400,138555155,3215,3215,3215,3215,0
|
|
20231129,133300,138555155,3215,3215,3215,3215,0
|
|
20231129,133200,138555155,3215,3215,3215,3215,0
|
|
20231129,133100,138555155,3215,3215,3215,3215,0
|
|
20231129,133000,138555155,3215,3215,3215,3215,5
|
|
20231129,132900,138539080,3210,3210,3210,3210,0
|
|
20231129,132800,138539080,3210,3210,3210,3210,0
|
|
20231129,132700,138539080,3210,3210,3210,3210,0
|
|
20231129,132600,138539080,3210,3210,3210,3210,0
|
|
20231129,132500,138539080,3210,3210,3210,3210,0
|
|
20231129,132400,138539080,3210,3210,3210,3210,0
|
|
20231129,132300,138539080,3210,3210,3210,3210,6
|
|
20231129,132200,138519820,3210,3210,3210,3210,6
|
|
20231129,132100,138500560,3210,3215,3215,3210,160
|
|
20231129,132000,137986185,3215,3215,3215,3215,0
|
|
20231129,131900,137986185,3215,3215,3215,3215,0
|
|
20231129,131800,137986185,3215,3215,3215,3215,0
|
|
20231129,131700,137986185,3215,3215,3215,3215,0
|
|
20231129,131600,137986185,3215,3215,3215,3215,0
|
|
20231129,131500,137986185,3215,3215,3215,3215,0
|
|
20231129,131400,137986185,3215,3215,3215,3215,0
|
|
20231129,131300,137986185,3215,3215,3215,3215,0
|
|
20231129,131200,137986185,3215,3215,3215,3215,0
|
|
20231129,131100,137986185,3215,3215,3215,3215,0
|
|
20231129,131000,137986185,3215,3215,3215,3215,0
|
|
20231129,130900,137986185,3215,3215,3215,3215,0
|
|
20231129,130800,137986185,3215,3215,3215,3215,0
|
|
20231129,130700,137986185,3215,3215,3215,3215,0
|
|
20231129,130600,137986185,3215,3215,3215,3215,0
|
|
20231129,130500,137986185,3215,3215,3215,3215,0
|
|
20231129,130400,137986185,3215,3215,3215,3215,0
|
|
20231129,130300,137986185,3215,3215,3215,3215,0
|
|
20231129,130200,137986185,3215,3215,3215,3215,0
|
|
20231129,130100,137986185,3215,3215,3215,3215,0
|
|
20231129,130000,137986185,3215,3215,3215,3215,0
|
|
20231129,125900,137986185,3215,3215,3215,3215,0
|
|
20231129,125800,137986185,3215,3215,3215,3215,0
|
|
20231129,125700,137986185,3215,3215,3215,3215,0
|
|
20231129,125600,137986185,3215,3215,3215,3215,0
|
|
20231129,125500,137986185,3215,3215,3215,3215,0
|
|
20231129,125400,137986185,3215,3215,3215,3215,0
|
|
20231129,125300,137986185,3215,3215,3215,3215,15
|
|
20231129,125200,137937960,3210,3210,3210,3210,0
|
|
20231129,125100,137937960,3210,3210,3210,3210,1
|
|
20231129,125000,137934750,3210,3210,3210,3210,0
|
|
20231129,124900,137934750,3210,3210,3210,3210,1
|
|
20231129,124800,137931540,3210,3210,3210,3210,0
|
|
20231129,124700,137931540,3210,3210,3210,3210,0
|
|
20231129,124600,137931540,3210,3210,3210,3210,0
|
|
20231129,124500,137931540,3210,3210,3210,3210,0
|
|
20231129,124400,137931540,3210,3210,3210,3210,0
|
|
20231129,124300,137931540,3210,3210,3210,3210,0
|
|
20231129,124200,137931540,3210,3210,3210,3210,0
|
|
20231129,124100,137931540,3210,3210,3210,3210,0
|
|
20231129,124000,137931540,3210,3210,3210,3210,0
|
|
20231129,123900,137931540,3210,3210,3210,3210,0
|
|
20231129,123800,137931540,3210,3210,3210,3210,0
|
|
20231129,123700,137931540,3210,3210,3210,3210,0
|
|
20231129,123600,137931540,3210,3210,3210,3210,2
|
|
20231129,123500,137925120,3225,3205,3225,3205,120
|
|
20231129,123400,137540285,3205,3205,3205,3205,0
|
|
20231129,123300,137540285,3205,3205,3205,3205,0
|
|
20231129,123200,137540285,3205,3205,3205,3205,0
|
|
20231129,123100,137540285,3205,3205,3205,3205,20
|
|
20231129,123000,137476185,3205,3205,3205,3205,0
|
|
20231129,122900,137476185,3205,3205,3205,3205,2
|
|
20231129,122800,137469775,3205,3205,3205,3205,200
|
|
20231129,122700,136828775,3205,3205,3205,3205,0
|
|
20231129,122600,136828775,3205,3205,3205,3205,100
|
|
20231129,122500,136508275,3205,3205,3205,3205,1
|
|
20231129,122400,136505070,3205,3205,3205,3205,0
|
|
20231129,122300,136505070,3205,3205,3205,3205,0
|
|
20231129,122200,136505070,3205,3205,3205,3205,0
|
|
20231129,122100,136505070,3205,3205,3205,3205,0
|
|
20231129,122000,136505070,3205,3205,3205,3205,0
|
|
20231129,121900,136505070,3205,3205,3205,3205,0
|
|
20231129,121800,136505070,3205,3205,3205,3205,0
|
|
20231129,121700,136505070,3205,3205,3205,3205,0
|
|
20231129,121600,136505070,3205,3205,3205,3205,0
|
|
20231129,121500,136505070,3205,3205,3205,3205,0
|
|
20231129,121400,136505070,3205,3205,3205,3205,78
|
|
20231129,121300,136255080,3205,3205,3205,3205,0
|
|
20231129,121200,136255080,3205,3205,3205,3205,0
|
|
20231129,121100,136255080,3205,3205,3205,3205,0
|
|
20231129,121000,136255080,3205,3205,3205,3205,3
|
|
20231129,120900,136245465,3205,3205,3205,3205,0
|
|
20231129,120800,136245465,3205,3205,3205,3205,0
|
|
20231129,120700,136245465,3205,3205,3205,3205,1
|
|
20231129,120600,136242260,3200,3200,3200,3200,0
|
|
20231129,120500,136242260,3200,3200,3200,3200,0
|
|
20231129,120400,136242260,3200,3200,3200,3200,0
|
|
20231129,120300,136242260,3200,3205,3205,3200,483
|
|
20231129,120200,134696610,3205,3205,3205,3205,0
|
|
20231129,120100,134696610,3205,3205,3205,3205,0
|
|
20231129,120000,134696610,3205,3205,3205,3205,2
|
|
20231129,115900,134690200,3205,3205,3205,3205,0
|
|
20231129,115800,134690200,3205,3205,3205,3205,0
|
|
20231129,115700,134690200,3205,3205,3205,3205,0
|
|
20231129,115600,134690200,3205,3205,3205,3205,5
|
|
20231129,115500,134674175,3205,3205,3205,3205,0
|
|
20231129,115400,134674175,3205,3205,3205,3205,0
|
|
20231129,115300,134674175,3205,3205,3205,3205,3
|
|
20231129,115200,134664560,3205,3205,3205,3205,0
|
|
20231129,115100,134664560,3205,3205,3205,3205,5
|
|
20231129,115000,134648535,3200,3205,3205,3200,3354
|
|
20231129,114900,123915695,3200,3200,3200,3200,3131
|
|
20231129,114800,113896495,3205,3205,3205,3205,0
|
|
20231129,114700,113896495,3205,3205,3205,3205,0
|
|
20231129,114600,113896495,3205,3205,3205,3205,1
|
|
20231129,114500,113893290,3205,3205,3205,3205,0
|
|
20231129,114400,113893290,3205,3205,3205,3205,0
|
|
20231129,114300,113893290,3205,3205,3205,3205,200
|
|
20231129,114200,113252290,3205,3205,3205,3205,0
|
|
20231129,114100,113252290,3205,3205,3205,3205,0
|
|
20231129,114000,113252290,3205,3205,3205,3205,0
|
|
20231129,113900,113252290,3205,3205,3205,3205,9
|
|
20231129,113800,113223445,3205,3205,3205,3205,0
|
|
20231129,113700,113223445,3205,3205,3205,3205,0
|
|
20231129,113600,113223445,3205,3205,3205,3205,0
|
|
20231129,113500,113223445,3205,3205,3205,3205,10
|
|
20231129,113400,113191395,3205,3205,3205,3205,0
|
|
20231129,113300,113191395,3205,3205,3205,3205,0
|
|
20231129,113200,113191395,3205,3205,3205,3205,0
|
|
20231129,113100,113191395,3205,3205,3205,3205,0
|
|
20231129,113000,113191395,3205,3205,3205,3205,0
|
|
20231129,112900,113191395,3205,3205,3205,3205,0
|
|
20231129,112800,113191395,3205,3205,3205,3205,0
|
|
20231129,112700,113191395,3205,3205,3205,3205,236
|
|
20231129,112600,112435015,3205,3205,3205,3205,1056
|
|
20231129,112500,109050535,3200,3200,3200,3200,0
|
|
20231129,112400,109050535,3200,3200,3200,3200,0
|
|
20231129,112300,109050535,3200,3200,3200,3200,50
|
|
20231129,112200,108890535,3205,3205,3205,3205,0
|
|
20231129,112100,108890535,3205,3205,3205,3205,100
|
|
20231129,112000,108570035,3205,3205,3205,3205,400
|
|
20231129,111900,107288035,3205,3205,3205,3205,0
|
|
20231129,111800,107288035,3205,3205,3205,3205,0
|
|
20231129,111700,107288035,3205,3205,3205,3205,0
|
|
20231129,111600,107288035,3205,3205,3205,3205,0
|
|
20231129,111500,107288035,3205,3205,3205,3205,100
|
|
20231129,111400,106967535,3205,3205,3205,3205,103
|
|
20231129,111300,106637420,3205,3205,3205,3205,658
|
|
20231129,111200,104528530,3205,3205,3205,3205,0
|
|
20231129,111100,104528530,3205,3205,3205,3205,0
|
|
20231129,111000,104528530,3205,3205,3205,3205,0
|
|
20231129,110900,104528530,3205,3205,3205,3205,0
|
|
20231129,110800,104528530,3205,3205,3205,3205,0
|
|
20231129,110700,104528530,3205,3205,3205,3205,0
|
|
20231129,110600,104528530,3205,3205,3205,3205,0
|
|
20231129,110500,104528530,3205,3205,3205,3205,418
|
|
20231129,110400,103188840,3205,3205,3205,3205,100
|
|
20231129,110300,102868340,3205,3205,3205,3205,0
|
|
20231129,110200,102868340,3205,3205,3205,3205,249
|
|
20231129,110100,102070295,3205,3205,3205,3205,0
|
|
20231129,110000,102070295,3205,3205,3205,3205,1024
|
|
20231129,105900,98788375,3205,3205,3205,3205,5
|
|
20231129,105800,98772350,3200,3200,3200,3200,0
|
|
20231129,105700,98772350,3200,3200,3200,3200,0
|
|
20231129,105600,98772350,3200,3200,3200,3200,0
|
|
20231129,105500,98772350,3200,3200,3200,3200,0
|
|
20231129,105400,98772350,3200,3205,3205,3200,6
|
|
20231129,105300,98753125,3205,3205,3205,3205,38
|
|
20231129,105200,98631335,3205,3205,3205,3205,0
|
|
20231129,105100,98631335,3205,3205,3205,3205,5
|
|
20231129,105000,98615310,3205,3205,3205,3205,165
|
|
20231129,104900,98086485,3210,3210,3210,3210,0
|
|
20231129,104800,98086485,3210,3210,3210,3210,1
|
|
20231129,104700,98083275,3200,3200,3200,3200,0
|
|
20231129,104600,98083275,3200,3205,3205,3200,333
|
|
20231129,104500,97017085,3205,3205,3205,3205,0
|
|
20231129,104400,97017085,3205,3205,3205,3205,0
|
|
20231129,104300,97017085,3205,3205,3205,3205,378
|
|
20231129,104200,95805595,3210,3210,3210,3210,0
|
|
20231129,104100,95805595,3210,3210,3210,3210,0
|
|
20231129,104000,95805595,3210,3210,3210,3210,22
|
|
20231129,103900,95734975,3210,3210,3210,3210,9
|
|
20231129,103800,95706085,3210,3210,3210,3210,14
|
|
20231129,103700,95661145,3210,3210,3210,3210,0
|
|
20231129,103600,95661145,3210,3210,3210,3210,0
|
|
20231129,103500,95661145,3210,3210,3210,3210,0
|
|
20231129,103400,95661145,3210,3210,3210,3210,0
|
|
20231129,103300,95661145,3210,3210,3210,3210,65
|
|
20231129,103200,95452495,3210,3210,3210,3210,0
|
|
20231129,103100,95452495,3210,3210,3210,3210,0
|
|
20231129,103000,95452495,3210,3210,3210,3210,0
|
|
20231129,102900,95452495,3210,3210,3210,3210,0
|
|
20231129,102800,95452495,3210,3210,3210,3210,300
|
|
20231129,102700,94489495,3210,3210,3210,3210,24
|
|
20231129,102600,94412455,3205,3205,3205,3205,0
|
|
20231129,102500,94412455,3205,3205,3205,3205,0
|
|
20231129,102400,94412455,3205,3205,3205,3205,20
|
|
20231129,102300,94348355,3210,3210,3210,3210,0
|
|
20231129,102200,94348355,3210,3210,3210,3210,0
|
|
20231129,102100,94348355,3210,3210,3210,3210,0
|
|
20231129,102000,94348355,3210,3210,3210,3210,20
|
|
20231129,101900,94284155,3225,3225,3225,3225,0
|
|
20231129,101800,94284155,3225,3225,3225,3225,0
|
|
20231129,101700,94284155,3225,3225,3225,3225,0
|
|
20231129,101600,94284155,3225,3225,3225,3225,0
|
|
20231129,101500,94284155,3225,3225,3225,3225,0
|
|
20231129,101400,94284155,3225,3225,3225,3225,0
|
|
20231129,101300,94284155,3225,3225,3225,3225,0
|
|
20231129,101200,94284155,3225,3225,3225,3225,0
|
|
20231129,101100,94284155,3225,3225,3225,3225,0
|
|
20231129,101000,94284155,3225,3225,3225,3225,0
|
|
20231129,100900,94284155,3225,3225,3225,3225,0
|
|
20231129,100800,94284155,3225,3225,3225,3225,0
|
|
20231129,100700,94284155,3225,3225,3225,3225,0
|
|
20231129,100600,94284155,3225,3225,3225,3225,0
|
|
20231129,100500,94284155,3225,3225,3225,3225,0
|
|
20231129,100400,94284155,3225,3225,3225,3225,0
|
|
20231129,100300,94284155,3225,3210,3225,3210,81
|
|
20231129,100200,94024070,3210,3210,3210,3210,1
|
|
20231129,100100,94020860,3215,3215,3215,3215,0
|
|
20231129,100000,94020860,3215,3215,3215,3215,3
|
|
20231129,095900,94011215,3215,3215,3215,3215,2
|
|
20231129,095800,94004785,3215,3215,3215,3215,15
|
|
20231129,095700,93956560,3215,3215,3215,3215,11
|
|
20231129,095600,93921195,3215,3205,3215,3205,14
|
|
20231129,095500,93876305,3205,3205,3205,3205,389
|
|
20231129,095400,92629560,3215,3215,3215,3215,88
|
|
20231129,095300,92346640,3215,3215,3215,3215,0
|
|
20231129,095200,92346640,3215,3215,3215,3215,0
|
|
20231129,095100,92346640,3215,3215,3215,3215,0
|
|
20231129,095000,92346640,3215,3215,3215,3215,0
|
|
20231129,094900,92346640,3215,3215,3215,3215,0
|
|
20231129,094800,92346640,3215,3210,3230,3210,39
|
|
20231129,094700,92221110,3210,3210,3210,3205,703
|
|
20231129,094600,89967130,3225,3220,3225,3220,100
|
|
20231129,094500,89644695,3225,3220,3225,3220,78
|
|
20231129,094400,89393425,3225,3225,3225,3225,0
|
|
20231129,094300,89393425,3225,3225,3225,3225,0
|
|
20231129,094200,89393425,3225,3225,3225,3225,0
|
|
20231129,094100,89393425,3225,3215,3225,3215,42
|
|
20231129,094000,89258250,3215,3215,3215,3215,3
|
|
20231129,093900,89248605,3215,3210,3215,3210,27
|
|
20231129,093800,89161925,3210,3210,3210,3210,7
|
|
20231129,093700,89139455,3205,3205,3205,3205,51
|
|
20231129,093600,88976000,3205,3205,3205,3205,0
|
|
20231129,093500,88976000,3205,3210,3210,3205,4
|
|
20231129,093400,88963170,3210,3210,3210,3210,0
|
|
20231129,093300,88963170,3210,3210,3210,3210,12
|
|
20231129,093200,88924650,3220,3205,3220,3205,1109
|
|
20231129,093100,85355545,3205,3205,3205,3205,6
|
|
20231129,093000,85336315,3205,3205,3205,3205,0
|
|
20231129,092900,85336315,3205,3205,3205,3205,1
|
|
20231129,092800,85333110,3200,3200,3200,3200,11
|
|
20231129,092700,85297910,3200,3205,3205,3200,3599
|
|
20231129,092600,73781085,3205,3205,3205,3205,427
|
|
20231129,092500,72412550,3210,3210,3210,3210,0
|
|
20231129,092400,72412550,3210,3200,3210,3200,11647
|
|
20231129,092300,35137680,3200,3205,3205,3200,2176
|
|
20231129,092200,28164345,3210,3210,3210,3210,0
|
|
20231129,092100,28164345,3210,3210,3210,3210,0
|
|
20231129,092000,28164345,3210,3215,3215,3210,50
|
|
20231129,091900,28003745,3215,3215,3215,3215,20
|
|
20231129,091800,27939445,3205,3205,3205,3205,20
|
|
20231129,091700,27875345,3210,3210,3210,3210,0
|
|
20231129,091600,27875345,3210,3210,3210,3210,47
|
|
20231129,091500,27724475,3205,3205,3205,3205,2093
|
|
20231129,091400,21016410,3210,3210,3210,3210,0
|
|
20231129,091300,21016410,3210,3220,3220,3210,3039
|
|
20231129,091200,11257080,3210,3210,3210,3210,1210
|
|
20231129,091100,7372980,3210,3210,3210,3210,1163
|
|
20231129,091000,3639750,3210,3210,3210,3210,0
|
|
20231129,090900,3639750,3210,3210,3210,3210,501
|
|
20231129,090800,2031540,3220,3220,3220,3220,1
|
|
20231129,090700,2028320,3225,3210,3225,3210,364
|
|
20231129,090600,859775,3215,3215,3215,3215,101
|
|
20231129,090500,535060,3220,3220,3220,3220,59
|
|
20231129,090400,345080,3225,3225,3225,3225,105
|
|
20231129,090300,6455,3220,3220,3220,3220,0
|
|
20231129,090200,6455,3220,3220,3220,3220,1
|
|
20231129,090100,0,3235,3235,3235,3235,0
|
|
20231129,090000,0,3235,3235,3235,3235,0
|