614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,191100,213539235,3385,3385,3385,3385,1202
|
|
20231128,191000,213539235,3385,3385,3385,3385,0
|
|
20231128,190900,213539235,3385,3385,3385,3385,0
|
|
20231128,190800,213539235,3385,3385,3385,3385,0
|
|
20231128,190700,213539235,3385,3385,3385,3385,0
|
|
20231128,190600,213539235,3385,3385,3385,3385,0
|
|
20231128,190500,213539235,3385,3385,3385,3385,0
|
|
20231128,190400,213539235,3385,3385,3385,3385,0
|
|
20231128,190300,213539235,3385,3385,3385,3385,0
|
|
20231128,190200,213539235,3385,3385,3385,3385,0
|
|
20231128,190100,213539235,3385,3385,3385,3385,0
|
|
20231128,190000,213539235,3385,3385,3385,3385,0
|
|
20231128,185900,213539235,3385,3385,3385,3385,0
|
|
20231128,185800,213539235,3385,3385,3385,3385,0
|
|
20231128,185700,213539235,3385,3385,3385,3385,0
|
|
20231128,185600,213539235,3385,3385,3385,3385,0
|
|
20231128,185500,213539235,3385,3385,3385,3385,0
|
|
20231128,185400,213539235,3385,3385,3385,3385,0
|
|
20231128,185300,213539235,3385,3385,3385,3385,0
|
|
20231128,185200,213539235,3385,3385,3385,3385,0
|
|
20231128,185100,213539235,3385,3385,3385,3385,0
|
|
20231128,185000,213539235,3385,3385,3385,3385,0
|
|
20231128,184900,213539235,3385,3385,3385,3385,0
|
|
20231128,184800,213539235,3385,3385,3385,3385,0
|
|
20231128,184700,213539235,3385,3385,3385,3385,0
|
|
20231128,184600,213539235,3385,3385,3385,3385,0
|
|
20231128,184500,213539235,3385,3385,3385,3385,0
|
|
20231128,184400,213539235,3385,3385,3385,3385,0
|
|
20231128,184300,213539235,3385,3385,3385,3385,0
|
|
20231128,184200,213539235,3385,3385,3385,3385,0
|
|
20231128,184100,213539235,3385,3385,3385,3385,1202
|
|
20231128,184000,213539235,3385,3385,3385,3385,0
|
|
20231128,183900,213539235,3385,3385,3385,3385,0
|
|
20231128,183800,213539235,3385,3385,3385,3385,0
|
|
20231128,183700,213539235,3385,3385,3385,3385,0
|
|
20231128,183600,213539235,3385,3385,3385,3385,0
|
|
20231128,183500,213539235,3385,3385,3385,3385,0
|
|
20231128,183400,213539235,3385,3385,3385,3385,0
|
|
20231128,183300,213539235,3385,3385,3385,3385,0
|
|
20231128,183200,213539235,3385,3385,3385,3385,0
|
|
20231128,183100,213539235,3385,3385,3385,3385,0
|
|
20231128,183000,213539235,3385,3385,3385,3385,0
|
|
20231128,182900,213539235,3385,3385,3385,3385,0
|
|
20231128,182800,213539235,3385,3385,3385,3385,0
|
|
20231128,182700,213539235,3385,3385,3385,3385,0
|
|
20231128,182600,213539235,3385,3385,3385,3385,0
|
|
20231128,182500,213539235,3385,3385,3385,3385,0
|
|
20231128,182400,213539235,3385,3385,3385,3385,0
|
|
20231128,182300,213539235,3385,3385,3385,3385,0
|
|
20231128,182200,213539235,3385,3385,3385,3385,0
|
|
20231128,182100,213539235,3385,3385,3385,3385,0
|
|
20231128,182000,213539235,3385,3385,3385,3385,0
|
|
20231128,181900,213539235,3385,3385,3385,3385,0
|
|
20231128,181800,213539235,3385,3385,3385,3385,0
|
|
20231128,181700,213539235,3385,3385,3385,3385,0
|
|
20231128,181600,213539235,3385,3385,3385,3385,0
|
|
20231128,181500,213539235,3385,3385,3385,3385,0
|
|
20231128,181400,213539235,3385,3385,3385,3385,0
|
|
20231128,181300,213539235,3385,3385,3385,3385,0
|
|
20231128,181200,213539235,3385,3385,3385,3385,0
|
|
20231128,181100,213539235,3385,3385,3385,3385,1202
|
|
20231128,181000,213539235,3385,3385,3385,3385,0
|
|
20231128,180900,213539235,3385,3385,3385,3385,0
|
|
20231128,180800,213539235,3385,3385,3385,3385,0
|
|
20231128,180700,213539235,3385,3385,3385,3385,0
|
|
20231128,180600,213539235,3385,3385,3385,3385,0
|
|
20231128,180500,213539235,3385,3385,3385,3385,0
|
|
20231128,180400,213539235,3385,3385,3385,3385,0
|
|
20231128,180300,213539235,3385,3385,3385,3385,0
|
|
20231128,180200,213539235,3385,3385,3385,3385,0
|
|
20231128,180100,213539235,3385,3385,3385,3385,0
|
|
20231128,180000,213539235,3385,3385,3385,3385,0
|
|
20231128,175900,213539235,3385,3385,3385,3385,0
|
|
20231128,175800,213539235,3385,3385,3385,3385,0
|
|
20231128,175700,213539235,3385,3385,3385,3385,0
|
|
20231128,175600,213539235,3385,3385,3385,3385,0
|
|
20231128,175500,213539235,3385,3385,3385,3385,0
|
|
20231128,175400,213539235,3385,3385,3385,3385,0
|
|
20231128,175300,213539235,3385,3385,3385,3385,0
|
|
20231128,175200,213539235,3385,3385,3385,3385,0
|
|
20231128,175100,213539235,3385,3385,3385,3385,0
|
|
20231128,175000,213539235,3385,3385,3385,3385,0
|
|
20231128,174900,213539235,3385,3385,3385,3385,0
|
|
20231128,174800,213539235,3385,3385,3385,3385,0
|
|
20231128,174700,213539235,3385,3385,3385,3385,0
|
|
20231128,174600,213539235,3385,3385,3385,3385,0
|
|
20231128,174500,213539235,3385,3385,3385,3385,0
|
|
20231128,174400,213539235,3385,3385,3385,3385,0
|
|
20231128,174300,213539235,3385,3385,3385,3385,0
|
|
20231128,174200,213539235,3385,3385,3385,3385,0
|
|
20231128,174100,213539235,3385,3385,3385,3385,1202
|
|
20231128,174000,213539235,3385,3385,3385,3385,0
|
|
20231128,173900,213539235,3385,3385,3385,3385,0
|
|
20231128,173800,213539235,3385,3385,3385,3385,0
|
|
20231128,173700,213539235,3385,3385,3385,3385,0
|
|
20231128,173600,213539235,3385,3385,3385,3385,0
|
|
20231128,173500,213539235,3385,3385,3385,3385,0
|
|
20231128,173400,213539235,3385,3385,3385,3385,0
|
|
20231128,173300,213539235,3385,3385,3385,3385,0
|
|
20231128,173200,213539235,3385,3385,3385,3385,0
|
|
20231128,173100,213539235,3385,3385,3385,3385,0
|
|
20231128,173000,213539235,3385,3385,3385,3385,0
|
|
20231128,172900,213539235,3385,3385,3385,3385,0
|
|
20231128,172800,213539235,3385,3385,3385,3385,0
|
|
20231128,172700,213539235,3385,3385,3385,3385,0
|
|
20231128,172600,213539235,3385,3385,3385,3385,0
|
|
20231128,172500,213539235,3385,3385,3385,3385,0
|
|
20231128,172400,213539235,3385,3385,3385,3385,0
|
|
20231128,172300,213539235,3385,3385,3385,3385,0
|
|
20231128,172200,213539235,3385,3385,3385,3385,0
|
|
20231128,172100,213539235,3385,3385,3385,3385,0
|
|
20231128,172000,213539235,3385,3385,3385,3385,0
|
|
20231128,171900,213539235,3385,3385,3385,3385,0
|
|
20231128,171800,213539235,3385,3385,3385,3385,0
|
|
20231128,171700,213539235,3385,3385,3385,3385,0
|
|
20231128,171600,213539235,3385,3385,3385,3385,0
|
|
20231128,171500,213539235,3385,3385,3385,3385,0
|
|
20231128,171400,213539235,3385,3385,3385,3385,0
|
|
20231128,171300,213539235,3385,3385,3385,3385,0
|
|
20231128,171200,213539235,3385,3385,3385,3385,0
|
|
20231128,171100,213539235,3385,3385,3385,3385,1202
|
|
20231128,171000,213539235,3385,3385,3385,3385,0
|
|
20231128,170900,213539235,3385,3385,3385,3385,0
|
|
20231128,170800,213539235,3385,3385,3385,3385,0
|
|
20231128,170700,213539235,3385,3385,3385,3385,0
|
|
20231128,170600,213539235,3385,3385,3385,3385,0
|
|
20231128,170500,213539235,3385,3385,3385,3385,0
|
|
20231128,170400,213539235,3385,3385,3385,3385,0
|
|
20231128,170300,213539235,3385,3385,3385,3385,0
|
|
20231128,170200,213539235,3385,3385,3385,3385,0
|
|
20231128,170100,213539235,3385,3385,3385,3385,0
|
|
20231128,170000,213539235,3385,3385,3385,3385,0
|
|
20231128,165900,213539235,3385,3385,3385,3385,0
|
|
20231128,165800,213539235,3385,3385,3385,3385,0
|
|
20231128,165700,213539235,3385,3385,3385,3385,0
|
|
20231128,165600,213539235,3385,3385,3385,3385,0
|
|
20231128,165500,213539235,3385,3385,3385,3385,0
|
|
20231128,165400,213539235,3385,3385,3385,3385,0
|
|
20231128,165300,213539235,3385,3385,3385,3385,0
|
|
20231128,165200,213539235,3385,3385,3385,3385,0
|
|
20231128,165100,213539235,3385,3385,3385,3385,0
|
|
20231128,165000,213539235,3385,3385,3385,3385,0
|
|
20231128,164900,213539235,3385,3385,3385,3385,0
|
|
20231128,164800,213539235,3385,3385,3385,3385,0
|
|
20231128,164700,213539235,3385,3385,3385,3385,0
|
|
20231128,164600,213539235,3385,3385,3385,3385,0
|
|
20231128,164500,213539235,3385,3385,3385,3385,0
|
|
20231128,164400,213539235,3385,3385,3385,3385,0
|
|
20231128,164300,213539235,3385,3385,3385,3385,0
|
|
20231128,164200,213539235,3385,3385,3385,3385,0
|
|
20231128,164100,213539235,3385,3385,3385,3385,1202
|
|
20231128,164000,213539235,3385,3385,3385,3385,0
|
|
20231128,163900,213539235,3385,3385,3385,3385,0
|
|
20231128,163800,213539235,3385,3385,3385,3385,0
|
|
20231128,163700,213539235,3385,3385,3385,3385,0
|
|
20231128,163600,213539235,3385,3385,3385,3385,0
|
|
20231128,163500,213539235,3385,3385,3385,3385,0
|
|
20231128,163400,213539235,3385,3385,3385,3385,0
|
|
20231128,163300,213539235,3385,3385,3385,3385,0
|
|
20231128,163200,213539235,3385,3385,3385,3385,0
|
|
20231128,163100,213539235,3385,3385,3385,3385,0
|
|
20231128,163000,213539235,3385,3385,3385,3385,0
|
|
20231128,162900,213539235,3385,3385,3385,3385,0
|
|
20231128,162800,213539235,3385,3385,3385,3385,0
|
|
20231128,162700,213539235,3385,3385,3385,3385,0
|
|
20231128,162600,213539235,3385,3385,3385,3385,0
|
|
20231128,162500,213539235,3385,3385,3385,3385,0
|
|
20231128,162400,213539235,3385,3385,3385,3385,0
|
|
20231128,162300,213539235,3385,3385,3385,3385,0
|
|
20231128,162200,213539235,3385,3385,3385,3385,0
|
|
20231128,162100,213539235,3385,3385,3385,3385,0
|
|
20231128,162000,213539235,3385,3385,3385,3385,0
|
|
20231128,161900,213539235,3385,3385,3385,3385,0
|
|
20231128,161800,213539235,3385,3385,3385,3385,0
|
|
20231128,161700,213539235,3385,3385,3385,3385,0
|
|
20231128,161600,213539235,3385,3385,3385,3385,0
|
|
20231128,161500,213539235,3385,3385,3385,3385,0
|
|
20231128,161400,213539235,3385,3385,3385,3385,0
|
|
20231128,161300,213539235,3385,3385,3385,3385,0
|
|
20231128,161200,213539235,3385,3385,3385,3385,0
|
|
20231128,161100,213539235,3385,3385,3385,3385,1202
|
|
20231128,161000,213539235,3385,3385,3385,3385,0
|
|
20231128,160900,213539235,3385,3385,3385,3385,0
|
|
20231128,160800,213539235,3385,3385,3385,3385,0
|
|
20231128,160700,213539235,3385,3385,3385,3385,0
|
|
20231128,160600,213539235,3385,3385,3385,3385,0
|
|
20231128,160500,213539235,3385,3385,3385,3385,0
|
|
20231128,160400,213539235,3385,3385,3385,3385,0
|
|
20231128,160300,213539235,3385,3385,3385,3385,0
|
|
20231128,160200,213539235,3385,3385,3385,3385,0
|
|
20231128,160100,213539235,3385,3385,3385,3385,0
|
|
20231128,160000,213539235,3385,3385,3385,3385,0
|
|
20231128,155900,213539235,3385,3385,3385,3385,0
|
|
20231128,155800,213539235,3385,3385,3385,3385,0
|
|
20231128,155700,213539235,3385,3385,3385,3385,0
|
|
20231128,155600,213539235,3385,3385,3385,3385,0
|
|
20231128,155500,213539235,3385,3385,3385,3385,0
|
|
20231128,155400,213539235,3385,3385,3385,3385,0
|
|
20231128,155300,213539235,3385,3385,3385,3385,0
|
|
20231128,155200,213539235,3385,3385,3385,3385,0
|
|
20231128,155100,213539235,3385,3385,3385,3385,0
|
|
20231128,155000,213539235,3385,3385,3385,3385,0
|
|
20231128,154900,213539235,3385,3385,3385,3385,0
|
|
20231128,154800,213539235,3385,3385,3385,3385,0
|
|
20231128,154700,213539235,3385,3385,3385,3385,0
|
|
20231128,154600,213539235,3385,3385,3385,3385,0
|
|
20231128,154500,213539235,3385,3385,3385,3385,0
|
|
20231128,154400,213539235,3385,3385,3385,3385,0
|
|
20231128,154300,213539235,3385,3385,3385,3385,0
|
|
20231128,154200,213539235,3385,3385,3385,3385,0
|
|
20231128,154100,213539235,3385,3385,3385,3385,1202
|
|
20231128,154000,213539235,3385,3385,3385,3385,0
|
|
20231128,153900,213539235,3385,3385,3385,3385,0
|
|
20231128,153800,213539235,3385,3385,3385,3385,0
|
|
20231128,153700,213539235,3385,3385,3385,3385,0
|
|
20231128,153600,213539235,3385,3385,3385,3385,0
|
|
20231128,153500,213539235,3385,3385,3385,3385,0
|
|
20231128,153400,213539235,3385,3385,3385,3385,0
|
|
20231128,153300,213539235,3385,3385,3385,3385,0
|
|
20231128,153200,213539235,3385,3385,3385,3385,0
|
|
20231128,153100,213539235,3385,3385,3385,3385,0
|
|
20231128,153000,213539235,3385,3385,3385,3385,1202
|
|
20231128,152900,209470465,3400,3400,3400,3400,0
|
|
20231128,152800,209470465,3400,3400,3400,3400,0
|
|
20231128,152700,209470465,3400,3400,3400,3400,0
|
|
20231128,152600,209470465,3400,3400,3400,3400,0
|
|
20231128,152500,209470465,3400,3400,3400,3400,0
|
|
20231128,152400,209470465,3400,3400,3400,3400,0
|
|
20231128,152300,209470465,3400,3400,3400,3400,0
|
|
20231128,152200,209470465,3400,3400,3400,3400,0
|
|
20231128,152100,209470465,3400,3400,3400,3400,0
|
|
20231128,152000,209470465,3400,3400,3400,3400,0
|
|
20231128,151900,209470465,3400,3390,3400,3390,187
|
|
20231128,151800,208836400,3390,3390,3390,3390,5
|
|
20231128,151700,208819450,3395,3395,3395,3395,0
|
|
20231128,151600,208819450,3395,3395,3395,3395,1
|
|
20231128,151500,208816055,3390,3390,3390,3390,500
|
|
20231128,151400,207121055,3395,3395,3395,3395,156
|
|
20231128,151300,206591435,3395,3395,3395,3395,1179
|
|
20231128,151200,202588730,3395,3395,3395,3395,5
|
|
20231128,151100,202571755,3395,3395,3395,3395,159
|
|
20231128,151000,202031950,3395,3390,3395,3390,25
|
|
20231128,150900,201947170,3395,3395,3395,3395,0
|
|
20231128,150800,201947170,3395,3395,3395,3395,0
|
|
20231128,150700,201947170,3395,3395,3395,3395,1400
|
|
20231128,150600,197194170,3395,3395,3395,3395,5
|
|
20231128,150500,197177195,3395,3395,3395,3395,200
|
|
20231128,150400,196498195,3395,3390,3395,3390,103
|
|
20231128,150300,196149020,3390,3390,3390,3390,0
|
|
20231128,150200,196149020,3390,3390,3390,3390,3
|
|
20231128,150100,196138850,3390,3390,3390,3390,946
|
|
20231128,150000,192931910,3395,3395,3395,3395,0
|
|
20231128,145900,192931910,3395,3395,3395,3395,0
|
|
20231128,145800,192931910,3395,3395,3395,3395,1
|
|
20231128,145700,192928515,3390,3390,3390,3390,21
|
|
20231128,145600,192857325,3395,3395,3395,3395,50
|
|
20231128,145500,192687575,3395,3395,3395,3395,1000
|
|
20231128,145400,189292575,3395,3395,3395,3395,10
|
|
20231128,145300,189258625,3395,3395,3395,3395,1
|
|
20231128,145200,189255230,3390,3390,3390,3390,2
|
|
20231128,145100,189248450,3395,3395,3395,3395,0
|
|
20231128,145000,189248450,3395,3395,3395,3395,0
|
|
20231128,144900,189248450,3395,3395,3395,3395,0
|
|
20231128,144800,189248450,3395,3395,3395,3395,0
|
|
20231128,144700,189248450,3395,3395,3395,3395,0
|
|
20231128,144600,189248450,3395,3390,3395,3390,39
|
|
20231128,144500,189116235,3395,3395,3395,3395,0
|
|
20231128,144400,189116235,3395,3395,3395,3395,0
|
|
20231128,144300,189116235,3395,3395,3395,3395,29
|
|
20231128,144200,189017780,3395,3395,3395,3395,1
|
|
20231128,144100,189014385,3390,3390,3390,3390,1314
|
|
20231128,144000,184559925,3390,3390,3390,3390,1243
|
|
20231128,143900,180346155,3395,3395,3395,3395,0
|
|
20231128,143800,180346155,3395,3395,3395,3395,0
|
|
20231128,143700,180346155,3395,3395,3395,3395,1
|
|
20231128,143600,180342760,3395,3395,3395,3395,0
|
|
20231128,143500,180342760,3395,3395,3395,3395,0
|
|
20231128,143400,180342760,3395,3395,3395,3395,1
|
|
20231128,143300,180339365,3395,3395,3395,3395,0
|
|
20231128,143200,180339365,3395,3395,3395,3395,294
|
|
20231128,143100,179341235,3395,3395,3395,3395,0
|
|
20231128,143000,179341235,3395,3395,3395,3395,0
|
|
20231128,142900,179341235,3395,3395,3395,3395,1
|
|
20231128,142800,179337840,3395,3395,3395,3395,1
|
|
20231128,142700,179334445,3390,3390,3390,3390,1270
|
|
20231128,142600,175029145,3390,3390,3390,3390,1000
|
|
20231128,142500,171639145,3390,3390,3390,3390,0
|
|
20231128,142400,171639145,3390,3390,3390,3390,0
|
|
20231128,142300,171639145,3390,3390,3390,3390,0
|
|
20231128,142200,171639145,3390,3390,3390,3390,0
|
|
20231128,142100,171639145,3390,3390,3390,3390,0
|
|
20231128,142000,171639145,3390,3390,3390,3390,0
|
|
20231128,141900,171639145,3390,3390,3390,3390,1
|
|
20231128,141800,171635755,3390,3390,3390,3390,0
|
|
20231128,141700,171635755,3390,3390,3390,3390,200
|
|
20231128,141600,170957755,3390,3390,3390,3390,0
|
|
20231128,141500,170957755,3390,3390,3390,3390,0
|
|
20231128,141400,170957755,3390,3390,3390,3390,0
|
|
20231128,141300,170957755,3390,3390,3390,3390,493
|
|
20231128,141200,169286485,3390,3390,3390,3390,0
|
|
20231128,141100,169286485,3390,3390,3390,3390,15
|
|
20231128,141000,169235635,3390,3390,3390,3390,0
|
|
20231128,140900,169235635,3390,3390,3390,3390,10
|
|
20231128,140800,169201735,3395,3390,3395,3385,659
|
|
20231128,140700,166968355,3390,3390,3390,3390,7
|
|
20231128,140600,166944625,3390,3390,3390,3390,75
|
|
20231128,140500,166690375,3395,3395,3395,3395,365
|
|
20231128,140400,165451200,3400,3400,3400,3400,30
|
|
20231128,140300,165349200,3400,3400,3400,3400,0
|
|
20231128,140200,165349200,3400,3400,3400,3400,0
|
|
20231128,140100,165349200,3400,3400,3400,3400,0
|
|
20231128,140000,165349200,3400,3400,3400,3400,0
|
|
20231128,135900,165349200,3400,3400,3400,3400,0
|
|
20231128,135800,165349200,3400,3400,3400,3400,0
|
|
20231128,135700,165349200,3400,3400,3400,3400,0
|
|
20231128,135600,165349200,3400,3400,3400,3400,0
|
|
20231128,135500,165349200,3400,3400,3400,3400,0
|
|
20231128,135400,165349200,3400,3400,3400,3400,0
|
|
20231128,135300,165349200,3400,3400,3400,3400,0
|
|
20231128,135200,165349200,3400,3400,3400,3400,0
|
|
20231128,135100,165349200,3400,3400,3400,3400,1
|
|
20231128,135000,165345800,3400,3400,3400,3400,6
|
|
20231128,134900,165325400,3395,3395,3395,3395,59
|
|
20231128,134800,165125095,3400,3400,3400,3400,0
|
|
20231128,134700,165125095,3400,3400,3400,3400,0
|
|
20231128,134600,165125095,3400,3400,3400,3400,0
|
|
20231128,134500,165125095,3400,3400,3400,3400,350
|
|
20231128,134400,163935095,3400,3400,3400,3400,0
|
|
20231128,134300,163935095,3400,3400,3400,3400,1
|
|
20231128,134200,163931695,3400,3400,3400,3400,0
|
|
20231128,134100,163931695,3400,3400,3400,3400,0
|
|
20231128,134000,163931695,3400,3400,3400,3400,0
|
|
20231128,133900,163931695,3400,3400,3400,3400,0
|
|
20231128,133800,163931695,3400,3400,3400,3400,0
|
|
20231128,133700,163931695,3400,3400,3400,3400,0
|
|
20231128,133600,163931695,3400,3400,3400,3400,0
|
|
20231128,133500,163931695,3400,3400,3400,3400,0
|
|
20231128,133400,163931695,3400,3400,3400,3400,0
|
|
20231128,133300,163931695,3400,3400,3400,3400,100
|
|
20231128,133200,163591695,3400,3400,3400,3400,0
|
|
20231128,133100,163591695,3400,3400,3400,3400,0
|
|
20231128,133000,163591695,3400,3400,3400,3400,1
|
|
20231128,132900,163588295,3400,3400,3400,3400,5
|
|
20231128,132800,163571295,3400,3400,3400,3400,3
|
|
20231128,132700,163561095,3400,3400,3400,3400,2
|
|
20231128,132600,163554295,3400,3400,3400,3400,1
|
|
20231128,132500,163550895,3395,3395,3395,3395,211
|
|
20231128,132400,162834550,3400,3400,3400,3400,0
|
|
20231128,132300,162834550,3400,3400,3400,3400,0
|
|
20231128,132200,162834550,3400,3400,3400,3400,0
|
|
20231128,132100,162834550,3400,3400,3400,3400,0
|
|
20231128,132000,162834550,3400,3400,3400,3400,0
|
|
20231128,131900,162834550,3400,3400,3400,3400,1
|
|
20231128,131800,162831150,3395,3400,3400,3395,4
|
|
20231128,131700,162817560,3400,3400,3400,3400,0
|
|
20231128,131600,162817560,3400,3400,3400,3400,0
|
|
20231128,131500,162817560,3400,3400,3400,3400,0
|
|
20231128,131400,162817560,3400,3400,3400,3400,0
|
|
20231128,131300,162817560,3400,3400,3400,3400,8
|
|
20231128,131200,162790360,3395,3400,3400,3395,4
|
|
20231128,131100,162776770,3400,3400,3400,3400,11
|
|
20231128,131000,162739370,3395,3395,3395,3395,1
|
|
20231128,130900,162735975,3400,3400,3400,3400,0
|
|
20231128,130800,162735975,3400,3400,3400,3400,0
|
|
20231128,130700,162735975,3400,3400,3400,3400,2
|
|
20231128,130600,162729175,3400,3400,3400,3400,0
|
|
20231128,130500,162729175,3400,3400,3400,3400,0
|
|
20231128,130400,162729175,3400,3400,3400,3400,0
|
|
20231128,130300,162729175,3400,3400,3400,3400,1
|
|
20231128,130200,162725775,3395,3400,3400,3395,4
|
|
20231128,130100,162712185,3395,3395,3395,3395,0
|
|
20231128,130000,162712185,3395,3395,3395,3395,38
|
|
20231128,125900,162583175,3395,3395,3395,3395,962
|
|
20231128,125800,159317185,3400,3400,3400,3400,3
|
|
20231128,125700,159306985,3400,3405,3405,3400,4
|
|
20231128,125600,159293375,3405,3405,3405,3405,0
|
|
20231128,125500,159293375,3405,3405,3405,3405,0
|
|
20231128,125400,159293375,3405,3405,3405,3405,1
|
|
20231128,125300,159289970,3400,3400,3400,3400,0
|
|
20231128,125200,159289970,3400,3400,3400,3400,0
|
|
20231128,125100,159289970,3400,3400,3400,3400,0
|
|
20231128,125000,159289970,3400,3400,3400,3395,207
|
|
20231128,124900,158586205,3405,3405,3405,3405,220
|
|
20231128,124800,157837105,3410,3410,3410,3410,0
|
|
20231128,124700,157837105,3410,3410,3410,3410,0
|
|
20231128,124600,157837105,3410,3410,3410,3410,1
|
|
20231128,124500,157833695,3405,3410,3410,3405,14
|
|
20231128,124400,157785990,3410,3410,3410,3410,0
|
|
20231128,124300,157785990,3410,3410,3410,3410,0
|
|
20231128,124200,157785990,3410,3405,3410,3405,9
|
|
20231128,124100,157755340,3410,3410,3410,3410,7
|
|
20231128,124000,157731470,3410,3410,3410,3410,0
|
|
20231128,123900,157731470,3410,3410,3410,3410,0
|
|
20231128,123800,157731470,3410,3410,3410,3410,1
|
|
20231128,123700,157728060,3405,3405,3405,3405,0
|
|
20231128,123600,157728060,3405,3410,3410,3405,3
|
|
20231128,123500,157717835,3415,3415,3415,3415,1
|
|
20231128,123400,157714420,3415,3415,3415,3415,0
|
|
20231128,123300,157714420,3415,3415,3415,3415,0
|
|
20231128,123200,157714420,3415,3415,3415,3415,1
|
|
20231128,123100,157711005,3415,3415,3415,3415,0
|
|
20231128,123000,157711005,3415,3415,3415,3415,1
|
|
20231128,122900,157707590,3405,3405,3405,3405,0
|
|
20231128,122800,157707590,3405,3405,3405,3405,0
|
|
20231128,122700,157707590,3405,3405,3405,3405,0
|
|
20231128,122600,157707590,3405,3405,3405,3405,0
|
|
20231128,122500,157707590,3405,3405,3405,3405,0
|
|
20231128,122400,157707590,3405,3405,3405,3405,0
|
|
20231128,122300,157707590,3405,3405,3405,3405,0
|
|
20231128,122200,157707590,3405,3410,3410,3405,501
|
|
20231128,122100,156001680,3410,3410,3410,3410,0
|
|
20231128,122000,156001680,3410,3410,3410,3410,0
|
|
20231128,121900,156001680,3410,3410,3410,3410,0
|
|
20231128,121800,156001680,3410,3410,3410,3410,0
|
|
20231128,121700,156001680,3410,3410,3410,3410,0
|
|
20231128,121600,156001680,3410,3410,3410,3410,29
|
|
20231128,121500,155902790,3410,3410,3410,3410,100
|
|
20231128,121400,155561790,3410,3410,3410,3410,583
|
|
20231128,121300,153573760,3410,3410,3410,3410,6
|
|
20231128,121200,153553300,3415,3415,3415,3415,0
|
|
20231128,121100,153553300,3415,3415,3415,3415,0
|
|
20231128,121000,153553300,3415,3415,3415,3415,0
|
|
20231128,120900,153553300,3415,3415,3415,3415,0
|
|
20231128,120800,153553300,3415,3415,3415,3415,0
|
|
20231128,120700,153553300,3415,3415,3415,3415,100
|
|
20231128,120600,153211800,3415,3415,3415,3415,0
|
|
20231128,120500,153211800,3415,3415,3415,3415,0
|
|
20231128,120400,153211800,3415,3415,3415,3415,0
|
|
20231128,120300,153211800,3415,3415,3415,3415,1
|
|
20231128,120200,153208385,3410,3410,3410,3410,0
|
|
20231128,120100,153208385,3410,3410,3410,3410,1000
|
|
20231128,120000,149798385,3415,3415,3415,3415,0
|
|
20231128,115900,149798385,3415,3415,3415,3415,731
|
|
20231128,115800,147302020,3415,3415,3415,3415,84
|
|
20231128,115700,147015160,3420,3420,3420,3420,0
|
|
20231128,115600,147015160,3420,3420,3420,3420,1
|
|
20231128,115500,147011740,3415,3415,3415,3415,1
|
|
20231128,115400,147008325,3420,3420,3420,3420,0
|
|
20231128,115300,147008325,3420,3420,3420,3420,0
|
|
20231128,115200,147008325,3420,3420,3420,3420,0
|
|
20231128,115100,147008325,3420,3420,3420,3420,0
|
|
20231128,115000,147008325,3420,3420,3420,3420,0
|
|
20231128,114900,147008325,3420,3420,3420,3420,0
|
|
20231128,114800,147008325,3420,3420,3420,3420,0
|
|
20231128,114700,147008325,3420,3420,3420,3420,96
|
|
20231128,114600,146680005,3425,3425,3425,3425,0
|
|
20231128,114500,146680005,3425,3425,3425,3425,0
|
|
20231128,114400,146680005,3425,3425,3425,3425,1
|
|
20231128,114300,146676580,3420,3420,3420,3420,5
|
|
20231128,114200,146659480,3425,3425,3425,3425,0
|
|
20231128,114100,146659480,3425,3425,3425,3425,0
|
|
20231128,114000,146659480,3425,3420,3425,3420,1001
|
|
20231128,113900,143236055,3425,3425,3425,3425,0
|
|
20231128,113800,143236055,3425,3425,3425,3425,0
|
|
20231128,113700,143236055,3425,3420,3425,3420,11
|
|
20231128,113600,143198430,3420,3420,3420,3420,959
|
|
20231128,113500,139918650,3430,3430,3430,3430,0
|
|
20231128,113400,139918650,3430,3430,3430,3430,0
|
|
20231128,113300,139918650,3430,3430,3430,3430,0
|
|
20231128,113200,139918650,3430,3430,3430,3430,211
|
|
20231128,113100,139194920,3420,3420,3420,3420,0
|
|
20231128,113000,139194920,3420,3420,3420,3420,280
|
|
20231128,112900,138237320,3420,3420,3420,3420,0
|
|
20231128,112800,138237320,3420,3420,3420,3420,120
|
|
20231128,112700,137826920,3430,3430,3430,3430,0
|
|
20231128,112600,137826920,3430,3430,3430,3430,0
|
|
20231128,112500,137826920,3430,3425,3430,3425,2600
|
|
20231128,112400,128914455,3420,3420,3420,3420,600
|
|
20231128,112300,126862455,3425,3425,3425,3425,0
|
|
20231128,112200,126862455,3425,3425,3425,3425,0
|
|
20231128,112100,126862455,3425,3425,3425,3425,0
|
|
20231128,112000,126862455,3425,3425,3425,3425,0
|
|
20231128,111900,126862455,3425,3425,3425,3425,1
|
|
20231128,111800,126859030,3420,3420,3420,3420,1
|
|
20231128,111700,126855610,3420,3425,3425,3420,2
|
|
20231128,111600,126848765,3425,3425,3425,3420,213
|
|
20231128,111500,126119245,3425,3425,3425,3425,1
|
|
20231128,111400,126115820,3420,3420,3420,3420,74
|
|
20231128,111300,125862740,3415,3415,3415,3415,500
|
|
20231128,111200,124155240,3425,3425,3425,3425,0
|
|
20231128,111100,124155240,3425,3425,3425,3425,0
|
|
20231128,111000,124155240,3425,3425,3425,3425,1
|
|
20231128,110900,124151815,3420,3420,3420,3420,70
|
|
20231128,110800,123912415,3425,3420,3425,3420,1925
|
|
20231128,110700,117319300,3420,3420,3420,3420,3
|
|
20231128,110600,117309040,3420,3420,3420,3420,8
|
|
20231128,110500,117281680,3420,3425,3425,3420,223
|
|
20231128,110400,116517965,3425,3420,3425,3420,7
|
|
20231128,110300,116494020,3425,3420,3425,3420,677
|
|
20231128,110200,114178675,3420,3420,3420,3420,0
|
|
20231128,110100,114178675,3420,3420,3420,3420,1525
|
|
20231128,110000,108963175,3420,3420,3420,3420,0
|
|
20231128,105900,108963175,3420,3420,3420,3420,0
|
|
20231128,105800,108963175,3420,3420,3420,3420,0
|
|
20231128,105700,108963175,3420,3420,3420,3420,0
|
|
20231128,105600,108963175,3420,3420,3420,3420,0
|
|
20231128,105500,108963175,3420,3420,3420,3420,0
|
|
20231128,105400,108963175,3420,3420,3420,3420,0
|
|
20231128,105300,108963175,3420,3420,3420,3420,328
|
|
20231128,105200,107841415,3425,3420,3425,3420,696
|
|
20231128,105100,105457695,3420,3420,3420,3420,0
|
|
20231128,105000,105457695,3420,3420,3420,3420,614
|
|
20231128,104900,103357815,3420,3420,3420,3420,0
|
|
20231128,104800,103357815,3420,3420,3420,3420,0
|
|
20231128,104700,103357815,3420,3425,3425,3420,563
|
|
20231128,104600,101432340,3420,3420,3420,3420,583
|
|
20231128,104500,99438480,3420,3420,3420,3420,1
|
|
20231128,104400,99435060,3415,3415,3415,3415,1157
|
|
20231128,104300,95483905,3410,3410,3410,3410,0
|
|
20231128,104200,95483905,3410,3410,3410,3410,1094
|
|
20231128,104100,91753365,3415,3415,3415,3415,0
|
|
20231128,104000,91753365,3415,3415,3415,3415,3
|
|
20231128,103900,91743120,3410,3410,3410,3410,0
|
|
20231128,103800,91743120,3410,3415,3415,3410,3
|
|
20231128,103700,91732880,3410,3415,3415,3410,2
|
|
20231128,103600,91726055,3415,3415,3415,3415,0
|
|
20231128,103500,91726055,3415,3410,3415,3410,418
|
|
20231128,103400,90300670,3410,3410,3410,3410,0
|
|
20231128,103300,90300670,3410,3410,3410,3410,0
|
|
20231128,103200,90300670,3410,3410,3410,3410,0
|
|
20231128,103100,90300670,3410,3410,3410,3410,101
|
|
20231128,103000,89956260,3410,3410,3410,3410,212
|
|
20231128,102900,89233340,3405,3405,3405,3405,583
|
|
20231128,102800,87248225,3400,3400,3400,3400,0
|
|
20231128,102700,87248225,3400,3400,3400,3400,16
|
|
20231128,102600,87193825,3405,3405,3405,3405,0
|
|
20231128,102500,87193825,3405,3405,3405,3405,0
|
|
20231128,102400,87193825,3405,3405,3405,3405,0
|
|
20231128,102300,87193825,3405,3405,3405,3405,0
|
|
20231128,102200,87193825,3405,3405,3405,3405,210
|
|
20231128,102100,86478775,3400,3400,3400,3400,1
|
|
20231128,102000,86475375,3410,3410,3410,3410,11
|
|
20231128,101900,86437865,3395,3395,3395,3395,0
|
|
20231128,101800,86437865,3395,3400,3410,3395,1086
|
|
20231128,101700,82742865,3400,3400,3400,3400,1
|
|
20231128,101600,82739465,3400,3390,3400,3390,101
|
|
20231128,101500,82397065,3390,3390,3390,3390,10
|
|
20231128,101400,82363165,3390,3390,3390,3390,0
|
|
20231128,101300,82363165,3390,3390,3390,3390,0
|
|
20231128,101200,82363165,3390,3400,3400,3390,575
|
|
20231128,101100,80411975,3400,3410,3410,3400,296
|
|
20231128,101000,79405565,3400,3400,3400,3400,0
|
|
20231128,100900,79405565,3400,3400,3400,3400,0
|
|
20231128,100800,79405565,3400,3400,3400,3400,212
|
|
20231128,100700,78684765,3410,3410,3410,3410,1
|
|
20231128,100600,78681355,3410,3410,3410,3410,1
|
|
20231128,100500,78677945,3405,3405,3410,3405,232
|
|
20231128,100400,77887030,3390,3395,3395,3390,245
|
|
20231128,100300,77055260,3410,3410,3410,3410,0
|
|
20231128,100200,77055260,3410,3410,3410,3410,0
|
|
20231128,100100,77055260,3410,3410,3410,3410,0
|
|
20231128,100000,77055260,3410,3410,3410,3410,0
|
|
20231128,095900,77055260,3410,3405,3410,3405,217
|
|
20231128,095800,76316350,3400,3400,3400,3400,224
|
|
20231128,095700,75554750,3405,3405,3405,3405,1
|
|
20231128,095600,75551345,3405,3405,3405,3405,0
|
|
20231128,095500,75551345,3405,3405,3405,3405,0
|
|
20231128,095400,75551345,3405,3405,3405,3405,0
|
|
20231128,095300,75551345,3405,3405,3405,3405,0
|
|
20231128,095200,75551345,3405,3405,3405,3405,0
|
|
20231128,095100,75551345,3405,3405,3405,3405,281
|
|
20231128,095000,74594540,3410,3410,3410,3410,0
|
|
20231128,094900,74594540,3410,3410,3410,3410,213
|
|
20231128,094800,73868210,3405,3405,3405,3405,106
|
|
20231128,094700,73507280,3410,3410,3410,3410,1
|
|
20231128,094600,73503870,3395,3395,3395,3395,518
|
|
20231128,094500,71745260,3410,3400,3410,3400,252
|
|
20231128,094400,70887405,3400,3400,3400,3400,1
|
|
20231128,094300,70884005,3395,3395,3395,3395,0
|
|
20231128,094200,70884005,3395,3395,3395,3395,60
|
|
20231128,094100,70680305,3395,3395,3395,3395,106
|
|
20231128,094000,70320435,3395,3395,3395,3395,0
|
|
20231128,093900,70320435,3395,3395,3395,3390,56
|
|
20231128,093800,70130320,3390,3390,3390,3390,0
|
|
20231128,093700,70130320,3390,3390,3390,3390,0
|
|
20231128,093600,70130320,3390,3390,3395,3390,55
|
|
20231128,093500,69943860,3395,3400,3400,3390,3364
|
|
20231128,093400,58518685,3410,3410,3410,3410,1
|
|
20231128,093300,58515275,3410,3410,3410,3410,20
|
|
20231128,093200,58447075,3410,3410,3410,3410,1
|
|
20231128,093100,58443665,3400,3400,3400,3400,148
|
|
20231128,093000,57940465,3400,3400,3400,3400,23
|
|
20231128,092900,57862265,3400,3400,3400,3400,0
|
|
20231128,092800,57862265,3400,3400,3400,3400,42
|
|
20231128,092700,57719465,3400,3400,3400,3400,0
|
|
20231128,092600,57719465,3400,3405,3405,3400,300
|
|
20231128,092500,56699270,3410,3410,3410,3410,0
|
|
20231128,092400,56699270,3410,3410,3410,3410,0
|
|
20231128,092300,56699270,3410,3410,3410,3410,5
|
|
20231128,092200,56682220,3405,3415,3415,3405,690
|
|
20231128,092100,54332550,3415,3415,3415,3415,89
|
|
20231128,092000,54028615,3420,3420,3420,3420,0
|
|
20231128,091900,54028615,3420,3420,3420,3420,0
|
|
20231128,091800,54028615,3420,3420,3420,3420,100
|
|
20231128,091700,53686615,3420,3420,3420,3420,4
|
|
20231128,091600,53672935,3420,3420,3420,3420,10
|
|
20231128,091500,53638735,3425,3425,3425,3425,0
|
|
20231128,091400,53638735,3425,3425,3425,3425,0
|
|
20231128,091300,53638735,3425,3425,3425,3425,51
|
|
20231128,091200,53464060,3425,3425,3425,3425,112
|
|
20231128,091100,53080460,3430,3430,3430,3430,50
|
|
20231128,091000,52908960,3430,3430,3430,3430,100
|
|
20231128,090900,52565960,3435,3435,3435,3435,60
|
|
20231128,090800,52359860,3435,3435,3435,3435,265
|
|
20231128,090700,51449585,3435,3435,3435,3435,0
|
|
20231128,090600,51449585,3435,3435,3435,3435,0
|
|
20231128,090500,51449585,3435,3435,3440,3435,10151
|
|
20231128,090400,16580145,3435,3410,3435,3410,3608
|
|
20231128,090300,4243505,3405,3410,3410,3390,728
|
|
20231128,090200,1773200,3410,3410,3410,3410,43
|
|
20231128,090100,1626570,3410,3410,3410,3410,204
|
|
20231128,090000,930930,3410,3410,3410,3410,273
|