623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,192000,233542620,3065,3065,3065,3065,1059
|
|
20231128,191900,233542620,3065,3065,3065,3065,0
|
|
20231128,191800,233542620,3065,3065,3065,3065,0
|
|
20231128,191700,233542620,3065,3065,3065,3065,0
|
|
20231128,191600,233542620,3065,3065,3065,3065,0
|
|
20231128,191500,233542620,3065,3065,3065,3065,0
|
|
20231128,191400,233542620,3065,3065,3065,3065,0
|
|
20231128,191300,233542620,3065,3065,3065,3065,0
|
|
20231128,191200,233542620,3065,3065,3065,3065,0
|
|
20231128,191100,233542620,3065,3065,3065,3065,0
|
|
20231128,191000,233542620,3065,3065,3065,3065,0
|
|
20231128,190900,233542620,3065,3065,3065,3065,0
|
|
20231128,190800,233542620,3065,3065,3065,3065,0
|
|
20231128,190700,233542620,3065,3065,3065,3065,0
|
|
20231128,190600,233542620,3065,3065,3065,3065,0
|
|
20231128,190500,233542620,3065,3065,3065,3065,0
|
|
20231128,190400,233542620,3065,3065,3065,3065,0
|
|
20231128,190300,233542620,3065,3065,3065,3065,0
|
|
20231128,190200,233542620,3065,3065,3065,3065,0
|
|
20231128,190100,233542620,3065,3065,3065,3065,0
|
|
20231128,190000,233542620,3065,3065,3065,3065,0
|
|
20231128,185900,233542620,3065,3065,3065,3065,0
|
|
20231128,185800,233542620,3065,3065,3065,3065,0
|
|
20231128,185700,233542620,3065,3065,3065,3065,0
|
|
20231128,185600,233542620,3065,3065,3065,3065,0
|
|
20231128,185500,233542620,3065,3065,3065,3065,0
|
|
20231128,185400,233542620,3065,3065,3065,3065,0
|
|
20231128,185300,233542620,3065,3065,3065,3065,0
|
|
20231128,185200,233542620,3065,3065,3065,3065,0
|
|
20231128,185100,233542620,3065,3065,3065,3065,0
|
|
20231128,185000,233542620,3065,3065,3065,3065,1059
|
|
20231128,184900,233542620,3065,3065,3065,3065,0
|
|
20231128,184800,233542620,3065,3065,3065,3065,0
|
|
20231128,184700,233542620,3065,3065,3065,3065,0
|
|
20231128,184600,233542620,3065,3065,3065,3065,0
|
|
20231128,184500,233542620,3065,3065,3065,3065,0
|
|
20231128,184400,233542620,3065,3065,3065,3065,0
|
|
20231128,184300,233542620,3065,3065,3065,3065,0
|
|
20231128,184200,233542620,3065,3065,3065,3065,0
|
|
20231128,184100,233542620,3065,3065,3065,3065,0
|
|
20231128,184000,233542620,3065,3065,3065,3065,0
|
|
20231128,183900,233542620,3065,3065,3065,3065,0
|
|
20231128,183800,233542620,3065,3065,3065,3065,0
|
|
20231128,183700,233542620,3065,3065,3065,3065,0
|
|
20231128,183600,233542620,3065,3065,3065,3065,0
|
|
20231128,183500,233542620,3065,3065,3065,3065,0
|
|
20231128,183400,233542620,3065,3065,3065,3065,0
|
|
20231128,183300,233542620,3065,3065,3065,3065,0
|
|
20231128,183200,233542620,3065,3065,3065,3065,0
|
|
20231128,183100,233542620,3065,3065,3065,3065,0
|
|
20231128,183000,233542620,3065,3065,3065,3065,0
|
|
20231128,182900,233542620,3065,3065,3065,3065,0
|
|
20231128,182800,233542620,3065,3065,3065,3065,0
|
|
20231128,182700,233542620,3065,3065,3065,3065,0
|
|
20231128,182600,233542620,3065,3065,3065,3065,0
|
|
20231128,182500,233542620,3065,3065,3065,3065,0
|
|
20231128,182400,233542620,3065,3065,3065,3065,0
|
|
20231128,182300,233542620,3065,3065,3065,3065,0
|
|
20231128,182200,233542620,3065,3065,3065,3065,0
|
|
20231128,182100,233542620,3065,3065,3065,3065,0
|
|
20231128,182000,233542620,3065,3065,3065,3065,1059
|
|
20231128,181900,233542620,3065,3065,3065,3065,0
|
|
20231128,181800,233542620,3065,3065,3065,3065,0
|
|
20231128,181700,233542620,3065,3065,3065,3065,0
|
|
20231128,181600,233542620,3065,3065,3065,3065,0
|
|
20231128,181500,233542620,3065,3065,3065,3065,0
|
|
20231128,181400,233542620,3065,3065,3065,3065,0
|
|
20231128,181300,233542620,3065,3065,3065,3065,0
|
|
20231128,181200,233542620,3065,3065,3065,3065,0
|
|
20231128,181100,233542620,3065,3065,3065,3065,0
|
|
20231128,181000,233542620,3065,3065,3065,3065,0
|
|
20231128,180900,233542620,3065,3065,3065,3065,0
|
|
20231128,180800,233542620,3065,3065,3065,3065,0
|
|
20231128,180700,233542620,3065,3065,3065,3065,0
|
|
20231128,180600,233542620,3065,3065,3065,3065,0
|
|
20231128,180500,233542620,3065,3065,3065,3065,0
|
|
20231128,180400,233542620,3065,3065,3065,3065,0
|
|
20231128,180300,233542620,3065,3065,3065,3065,0
|
|
20231128,180200,233542620,3065,3065,3065,3065,0
|
|
20231128,180100,233542620,3065,3065,3065,3065,0
|
|
20231128,180000,233542620,3065,3065,3065,3065,0
|
|
20231128,175900,233542620,3065,3065,3065,3065,0
|
|
20231128,175800,233542620,3065,3065,3065,3065,0
|
|
20231128,175700,233542620,3065,3065,3065,3065,0
|
|
20231128,175600,233542620,3065,3065,3065,3065,0
|
|
20231128,175500,233542620,3065,3065,3065,3065,0
|
|
20231128,175400,233542620,3065,3065,3065,3065,0
|
|
20231128,175300,233542620,3065,3065,3065,3065,0
|
|
20231128,175200,233542620,3065,3065,3065,3065,0
|
|
20231128,175100,233542620,3065,3065,3065,3065,0
|
|
20231128,175000,233542620,3065,3065,3065,3065,1059
|
|
20231128,174900,233542620,3065,3065,3065,3065,0
|
|
20231128,174800,233542620,3065,3065,3065,3065,0
|
|
20231128,174700,233542620,3065,3065,3065,3065,0
|
|
20231128,174600,233542620,3065,3065,3065,3065,0
|
|
20231128,174500,233542620,3065,3065,3065,3065,0
|
|
20231128,174400,233542620,3065,3065,3065,3065,0
|
|
20231128,174300,233542620,3065,3065,3065,3065,0
|
|
20231128,174200,233542620,3065,3065,3065,3065,0
|
|
20231128,174100,233542620,3065,3065,3065,3065,0
|
|
20231128,174000,233542620,3065,3065,3065,3065,0
|
|
20231128,173900,233542620,3065,3065,3065,3065,0
|
|
20231128,173800,233542620,3065,3065,3065,3065,0
|
|
20231128,173700,233542620,3065,3065,3065,3065,0
|
|
20231128,173600,233542620,3065,3065,3065,3065,0
|
|
20231128,173500,233542620,3065,3065,3065,3065,0
|
|
20231128,173400,233542620,3065,3065,3065,3065,0
|
|
20231128,173300,233542620,3065,3065,3065,3065,0
|
|
20231128,173200,233542620,3065,3065,3065,3065,0
|
|
20231128,173100,233542620,3065,3065,3065,3065,0
|
|
20231128,173000,233542620,3065,3065,3065,3065,0
|
|
20231128,172900,233542620,3065,3065,3065,3065,0
|
|
20231128,172800,233542620,3065,3065,3065,3065,0
|
|
20231128,172700,233542620,3065,3065,3065,3065,0
|
|
20231128,172600,233542620,3065,3065,3065,3065,0
|
|
20231128,172500,233542620,3065,3065,3065,3065,0
|
|
20231128,172400,233542620,3065,3065,3065,3065,0
|
|
20231128,172300,233542620,3065,3065,3065,3065,0
|
|
20231128,172200,233542620,3065,3065,3065,3065,0
|
|
20231128,172100,233542620,3065,3065,3065,3065,0
|
|
20231128,172000,233542620,3065,3065,3065,3065,1059
|
|
20231128,171900,233542620,3065,3065,3065,3065,0
|
|
20231128,171800,233542620,3065,3065,3065,3065,0
|
|
20231128,171700,233542620,3065,3065,3065,3065,0
|
|
20231128,171600,233542620,3065,3065,3065,3065,0
|
|
20231128,171500,233542620,3065,3065,3065,3065,0
|
|
20231128,171400,233542620,3065,3065,3065,3065,0
|
|
20231128,171300,233542620,3065,3065,3065,3065,0
|
|
20231128,171200,233542620,3065,3065,3065,3065,0
|
|
20231128,171100,233542620,3065,3065,3065,3065,0
|
|
20231128,171000,233542620,3065,3065,3065,3065,0
|
|
20231128,170900,233542620,3065,3065,3065,3065,0
|
|
20231128,170800,233542620,3065,3065,3065,3065,0
|
|
20231128,170700,233542620,3065,3065,3065,3065,0
|
|
20231128,170600,233542620,3065,3065,3065,3065,0
|
|
20231128,170500,233542620,3065,3065,3065,3065,0
|
|
20231128,170400,233542620,3065,3065,3065,3065,0
|
|
20231128,170300,233542620,3065,3065,3065,3065,0
|
|
20231128,170200,233542620,3065,3065,3065,3065,0
|
|
20231128,170100,233542620,3065,3065,3065,3065,0
|
|
20231128,170000,233542620,3065,3065,3065,3065,0
|
|
20231128,165900,233542620,3065,3065,3065,3065,0
|
|
20231128,165800,233542620,3065,3065,3065,3065,0
|
|
20231128,165700,233542620,3065,3065,3065,3065,0
|
|
20231128,165600,233542620,3065,3065,3065,3065,0
|
|
20231128,165500,233542620,3065,3065,3065,3065,0
|
|
20231128,165400,233542620,3065,3065,3065,3065,0
|
|
20231128,165300,233542620,3065,3065,3065,3065,0
|
|
20231128,165200,233542620,3065,3065,3065,3065,0
|
|
20231128,165100,233542620,3065,3065,3065,3065,0
|
|
20231128,165000,233542620,3065,3065,3065,3065,1059
|
|
20231128,164900,233542620,3065,3065,3065,3065,0
|
|
20231128,164800,233542620,3065,3065,3065,3065,0
|
|
20231128,164700,233542620,3065,3065,3065,3065,0
|
|
20231128,164600,233542620,3065,3065,3065,3065,0
|
|
20231128,164500,233542620,3065,3065,3065,3065,0
|
|
20231128,164400,233542620,3065,3065,3065,3065,0
|
|
20231128,164300,233542620,3065,3065,3065,3065,0
|
|
20231128,164200,233542620,3065,3065,3065,3065,0
|
|
20231128,164100,233542620,3065,3065,3065,3065,0
|
|
20231128,164000,233542620,3065,3065,3065,3065,0
|
|
20231128,163900,233542620,3065,3065,3065,3065,0
|
|
20231128,163800,233542620,3065,3065,3065,3065,0
|
|
20231128,163700,233542620,3065,3065,3065,3065,0
|
|
20231128,163600,233542620,3065,3065,3065,3065,0
|
|
20231128,163500,233542620,3065,3065,3065,3065,0
|
|
20231128,163400,233542620,3065,3065,3065,3065,0
|
|
20231128,163300,233542620,3065,3065,3065,3065,0
|
|
20231128,163200,233542620,3065,3065,3065,3065,0
|
|
20231128,163100,233542620,3065,3065,3065,3065,0
|
|
20231128,163000,233542620,3065,3065,3065,3065,0
|
|
20231128,162900,233542620,3065,3065,3065,3065,0
|
|
20231128,162800,233542620,3065,3065,3065,3065,0
|
|
20231128,162700,233542620,3065,3065,3065,3065,0
|
|
20231128,162600,233542620,3065,3065,3065,3065,0
|
|
20231128,162500,233542620,3065,3065,3065,3065,0
|
|
20231128,162400,233542620,3065,3065,3065,3065,0
|
|
20231128,162300,233542620,3065,3065,3065,3065,0
|
|
20231128,162200,233542620,3065,3065,3065,3065,0
|
|
20231128,162100,233542620,3065,3065,3065,3065,0
|
|
20231128,162000,233542620,3065,3065,3065,3065,1059
|
|
20231128,161900,233542620,3065,3065,3065,3065,0
|
|
20231128,161800,233542620,3065,3065,3065,3065,0
|
|
20231128,161700,233542620,3065,3065,3065,3065,0
|
|
20231128,161600,233542620,3065,3065,3065,3065,0
|
|
20231128,161500,233542620,3065,3065,3065,3065,0
|
|
20231128,161400,233542620,3065,3065,3065,3065,0
|
|
20231128,161300,233542620,3065,3065,3065,3065,0
|
|
20231128,161200,233542620,3065,3065,3065,3065,0
|
|
20231128,161100,233542620,3065,3065,3065,3065,0
|
|
20231128,161000,233542620,3065,3065,3065,3065,0
|
|
20231128,160900,233542620,3065,3065,3065,3065,0
|
|
20231128,160800,233542620,3065,3065,3065,3065,0
|
|
20231128,160700,233542620,3065,3065,3065,3065,0
|
|
20231128,160600,233542620,3065,3065,3065,3065,0
|
|
20231128,160500,233542620,3065,3065,3065,3065,0
|
|
20231128,160400,233542620,3065,3065,3065,3065,0
|
|
20231128,160300,233542620,3065,3065,3065,3065,0
|
|
20231128,160200,233542620,3065,3065,3065,3065,0
|
|
20231128,160100,233542620,3065,3065,3065,3065,0
|
|
20231128,160000,233542620,3065,3065,3065,3065,0
|
|
20231128,155900,233542620,3065,3065,3065,3065,0
|
|
20231128,155800,233542620,3065,3065,3065,3065,0
|
|
20231128,155700,233542620,3065,3065,3065,3065,0
|
|
20231128,155600,233542620,3065,3065,3065,3065,0
|
|
20231128,155500,233542620,3065,3065,3065,3065,0
|
|
20231128,155400,233542620,3065,3065,3065,3065,0
|
|
20231128,155300,233542620,3065,3065,3065,3065,0
|
|
20231128,155200,233542620,3065,3065,3065,3065,0
|
|
20231128,155100,233542620,3065,3065,3065,3065,0
|
|
20231128,155000,233542620,3065,3065,3065,3065,1059
|
|
20231128,154900,233542620,3065,3065,3065,3065,0
|
|
20231128,154800,233542620,3065,3065,3065,3065,0
|
|
20231128,154700,233542620,3065,3065,3065,3065,0
|
|
20231128,154600,233542620,3065,3065,3065,3065,0
|
|
20231128,154500,233542620,3065,3065,3065,3065,0
|
|
20231128,154400,233542620,3065,3065,3065,3065,0
|
|
20231128,154300,233542620,3065,3065,3065,3065,0
|
|
20231128,154200,233542620,3065,3065,3065,3065,0
|
|
20231128,154100,233542620,3065,3065,3065,3065,0
|
|
20231128,154000,233542620,3065,3065,3065,3065,0
|
|
20231128,153900,233542620,3065,3065,3065,3065,0
|
|
20231128,153800,233542620,3065,3065,3065,3065,0
|
|
20231128,153700,233542620,3065,3065,3065,3065,0
|
|
20231128,153600,233542620,3065,3065,3065,3065,0
|
|
20231128,153500,233542620,3065,3065,3065,3065,0
|
|
20231128,153400,233542620,3065,3065,3065,3065,0
|
|
20231128,153300,233542620,3065,3065,3065,3065,0
|
|
20231128,153200,233542620,3065,3065,3065,3065,0
|
|
20231128,153100,233542620,3065,3065,3065,3065,0
|
|
20231128,153000,233542620,3065,3065,3065,3065,1059
|
|
20231128,152900,230296785,3065,3065,3065,3065,0
|
|
20231128,152800,230296785,3065,3065,3065,3065,0
|
|
20231128,152700,230296785,3065,3065,3065,3065,0
|
|
20231128,152600,230296785,3065,3065,3065,3065,0
|
|
20231128,152500,230296785,3065,3065,3065,3065,0
|
|
20231128,152400,230296785,3065,3065,3065,3065,0
|
|
20231128,152300,230296785,3065,3065,3065,3065,0
|
|
20231128,152200,230296785,3065,3065,3065,3065,0
|
|
20231128,152100,230296785,3065,3065,3065,3065,0
|
|
20231128,152000,230296785,3065,3065,3065,3065,0
|
|
20231128,151900,230296785,3065,3065,3065,3065,6
|
|
20231128,151800,230278395,3065,3065,3065,3065,2
|
|
20231128,151700,230272265,3065,3065,3065,3065,0
|
|
20231128,151600,230272265,3065,3065,3065,3065,100
|
|
20231128,151500,229965765,3065,3065,3065,3065,0
|
|
20231128,151400,229965765,3065,3065,3065,3055,308
|
|
20231128,151300,229024785,3055,3060,3060,3055,60
|
|
20231128,151200,228841340,3060,3060,3060,3060,21
|
|
20231128,151100,228777080,3060,3060,3060,3060,100
|
|
20231128,151000,228471080,3060,3060,3060,3060,0
|
|
20231128,150900,228471080,3060,3065,3065,3060,104
|
|
20231128,150800,228152825,3065,3065,3065,3065,1
|
|
20231128,150700,228149760,3065,3065,3065,3065,0
|
|
20231128,150600,228149760,3065,3065,3065,3065,0
|
|
20231128,150500,228149760,3065,3065,3065,3065,0
|
|
20231128,150400,228149760,3065,3065,3065,3065,0
|
|
20231128,150300,228149760,3065,3065,3065,3065,100
|
|
20231128,150200,227843260,3060,3060,3060,3060,20
|
|
20231128,150100,227782060,3055,3055,3055,3055,0
|
|
20231128,150000,227782060,3055,3055,3055,3055,0
|
|
20231128,145900,227782060,3055,3055,3055,3055,2278
|
|
20231128,145800,220822770,3055,3055,3055,3055,4468
|
|
20231128,145700,207173030,3055,3055,3055,3055,0
|
|
20231128,145600,207173030,3055,3055,3055,3055,0
|
|
20231128,145500,207173030,3055,3060,3060,3055,1834
|
|
20231128,145400,201569990,3060,3055,3060,3055,207
|
|
20231128,145300,200936605,3055,3055,3055,3055,0
|
|
20231128,145200,200936605,3055,3060,3060,3055,188
|
|
20231128,145100,200362260,3060,3060,3060,3060,1
|
|
20231128,145000,200359200,3060,3060,3060,3060,0
|
|
20231128,144900,200359200,3060,3060,3060,3060,0
|
|
20231128,144800,200359200,3060,3060,3060,3060,3219
|
|
20231128,144700,190509060,3065,3065,3065,3065,2
|
|
20231128,144600,190502930,3065,3065,3065,3065,50
|
|
20231128,144500,190349680,3065,3065,3065,3065,0
|
|
20231128,144400,190349680,3065,3065,3065,3065,0
|
|
20231128,144300,190349680,3065,3065,3065,3065,0
|
|
20231128,144200,190349680,3065,3065,3065,3065,0
|
|
20231128,144100,190349680,3065,3065,3065,3065,1
|
|
20231128,144000,190346615,3060,3060,3060,3060,13
|
|
20231128,143900,190306835,3065,3065,3065,3065,0
|
|
20231128,143800,190306835,3065,3065,3065,3065,0
|
|
20231128,143700,190306835,3065,3065,3065,3065,0
|
|
20231128,143600,190306835,3065,3065,3065,3065,0
|
|
20231128,143500,190306835,3065,3065,3065,3065,0
|
|
20231128,143400,190306835,3065,3065,3065,3065,131
|
|
20231128,143300,189905320,3070,3070,3070,3070,0
|
|
20231128,143200,189905320,3070,3070,3070,3070,0
|
|
20231128,143100,189905320,3070,3070,3070,3070,0
|
|
20231128,143000,189905320,3070,3070,3070,3070,0
|
|
20231128,142900,189905320,3070,3070,3070,3070,10
|
|
20231128,142800,189874620,3070,3070,3070,3070,0
|
|
20231128,142700,189874620,3070,3070,3070,3070,0
|
|
20231128,142600,189874620,3070,3070,3070,3070,10
|
|
20231128,142500,189843920,3070,3070,3070,3070,20
|
|
20231128,142400,189782520,3070,3070,3070,3070,0
|
|
20231128,142300,189782520,3070,3070,3070,3070,0
|
|
20231128,142200,189782520,3070,3070,3070,3070,0
|
|
20231128,142100,189782520,3070,3070,3070,3070,0
|
|
20231128,142000,189782520,3070,3070,3070,3070,97
|
|
20231128,141900,189484730,3070,3070,3070,3070,0
|
|
20231128,141800,189484730,3070,3070,3070,3070,0
|
|
20231128,141700,189484730,3070,3070,3070,3070,10
|
|
20231128,141600,189454030,3070,3070,3070,3070,0
|
|
20231128,141500,189454030,3070,3070,3070,3070,0
|
|
20231128,141400,189454030,3070,3070,3070,3070,11
|
|
20231128,141300,189420260,3055,3065,3065,3055,9000
|
|
20231128,141200,161884600,3070,3070,3070,3070,0
|
|
20231128,141100,161884600,3070,3070,3070,3070,0
|
|
20231128,141000,161884600,3070,3070,3070,3070,0
|
|
20231128,140900,161884600,3070,3070,3070,3070,0
|
|
20231128,140800,161884600,3070,3070,3070,3070,0
|
|
20231128,140700,161884600,3070,3070,3070,3070,0
|
|
20231128,140600,161884600,3070,3070,3070,3070,0
|
|
20231128,140500,161884600,3070,3070,3070,3070,0
|
|
20231128,140400,161884600,3070,3070,3070,3070,0
|
|
20231128,140300,161884600,3070,3070,3070,3070,1
|
|
20231128,140200,161881530,3070,3070,3070,3070,0
|
|
20231128,140100,161881530,3070,3070,3070,3070,60
|
|
20231128,140000,161697330,3070,3065,3070,3065,31
|
|
20231128,135900,161602310,3070,3070,3070,3070,15
|
|
20231128,135800,161556260,3070,3070,3070,3070,0
|
|
20231128,135700,161556260,3070,3070,3070,3070,0
|
|
20231128,135600,161556260,3070,3070,3070,3070,0
|
|
20231128,135500,161556260,3070,3070,3070,3070,0
|
|
20231128,135400,161556260,3070,3070,3070,3070,0
|
|
20231128,135300,161556260,3070,3070,3070,3070,0
|
|
20231128,135200,161556260,3070,3070,3070,3070,0
|
|
20231128,135100,161556260,3070,3070,3070,3070,1
|
|
20231128,135000,161553190,3065,3065,3065,3065,0
|
|
20231128,134900,161553190,3065,3065,3065,3065,21
|
|
20231128,134800,161488825,3070,3070,3070,3070,1
|
|
20231128,134700,161485755,3070,3070,3070,3070,1
|
|
20231128,134600,161482685,3065,3065,3065,3065,0
|
|
20231128,134500,161482685,3065,3065,3065,3065,0
|
|
20231128,134400,161482685,3065,3065,3065,3065,0
|
|
20231128,134300,161482685,3065,3065,3065,3065,0
|
|
20231128,134200,161482685,3065,3065,3065,3065,0
|
|
20231128,134100,161482685,3065,3065,3065,3065,58
|
|
20231128,134000,161304915,3070,3070,3070,3070,0
|
|
20231128,133900,161304915,3070,3070,3070,3070,0
|
|
20231128,133800,161304915,3070,3070,3070,3070,0
|
|
20231128,133700,161304915,3070,3070,3070,3070,0
|
|
20231128,133600,161304915,3070,3070,3070,3070,0
|
|
20231128,133500,161304915,3070,3070,3070,3070,0
|
|
20231128,133400,161304915,3070,3070,3070,3070,0
|
|
20231128,133300,161304915,3070,3070,3070,3070,2
|
|
20231128,133200,161298775,3070,3070,3070,3070,3
|
|
20231128,133100,161289565,3070,3070,3070,3070,0
|
|
20231128,133000,161289565,3070,3070,3070,3070,0
|
|
20231128,132900,161289565,3070,3070,3070,3070,0
|
|
20231128,132800,161289565,3070,3070,3070,3070,0
|
|
20231128,132700,161289565,3070,3070,3070,3070,0
|
|
20231128,132600,161289565,3070,3070,3070,3070,407
|
|
20231128,132500,160040075,3070,3070,3070,3070,0
|
|
20231128,132400,160040075,3070,3070,3070,3070,0
|
|
20231128,132300,160040075,3070,3070,3070,3070,0
|
|
20231128,132200,160040075,3070,3070,3070,3070,0
|
|
20231128,132100,160040075,3070,3070,3070,3070,0
|
|
20231128,132000,160040075,3070,3070,3070,3070,0
|
|
20231128,131900,160040075,3070,3070,3070,3070,0
|
|
20231128,131800,160040075,3070,3070,3070,3070,0
|
|
20231128,131700,160040075,3070,3070,3070,3070,0
|
|
20231128,131600,160040075,3070,3070,3070,3070,9
|
|
20231128,131500,160012445,3065,3065,3065,3065,0
|
|
20231128,131400,160012445,3065,3065,3065,3065,42
|
|
20231128,131300,159883715,3075,3075,3075,3075,0
|
|
20231128,131200,159883715,3075,3075,3075,3075,0
|
|
20231128,131100,159883715,3075,3075,3075,3075,0
|
|
20231128,131000,159883715,3075,3075,3075,3075,1
|
|
20231128,130900,159880640,3065,3065,3065,3065,2
|
|
20231128,130800,159874510,3065,3065,3065,3065,100
|
|
20231128,130700,159568010,3070,3070,3070,3070,0
|
|
20231128,130600,159568010,3070,3070,3070,3070,108
|
|
20231128,130500,159236450,3070,3070,3070,3070,107
|
|
20231128,130400,158907960,3065,3065,3065,3065,0
|
|
20231128,130300,158907960,3065,3070,3070,3065,54
|
|
20231128,130200,158742185,3070,3070,3070,3070,100
|
|
20231128,130100,158435185,3075,3075,3075,3075,0
|
|
20231128,130000,158435185,3075,3075,3075,3075,3
|
|
20231128,125900,158425960,3075,3075,3075,3075,13
|
|
20231128,125800,158385985,3075,3075,3075,3075,2
|
|
20231128,125700,158379835,3075,3075,3075,3075,1
|
|
20231128,125600,158376760,3070,3070,3070,3070,87
|
|
20231128,125500,158109670,3075,3075,3075,3075,0
|
|
20231128,125400,158109670,3075,3075,3075,3075,0
|
|
20231128,125300,158109670,3075,3075,3075,3075,0
|
|
20231128,125200,158109670,3075,3075,3075,3075,0
|
|
20231128,125100,158109670,3075,3075,3075,3075,0
|
|
20231128,125000,158109670,3075,3075,3075,3075,0
|
|
20231128,124900,158109670,3075,3075,3075,3075,19
|
|
20231128,124800,158051245,3075,3075,3075,3075,0
|
|
20231128,124700,158051245,3075,3075,3075,3075,1262
|
|
20231128,124600,154170595,3080,3080,3080,3080,0
|
|
20231128,124500,154170595,3080,3080,3080,3080,0
|
|
20231128,124400,154170595,3080,3080,3080,3080,0
|
|
20231128,124300,154170595,3080,3080,3080,3080,0
|
|
20231128,124200,154170595,3080,3080,3080,3080,0
|
|
20231128,124100,154170595,3080,3080,3080,3080,50
|
|
20231128,124000,154016595,3075,3075,3075,3075,2243
|
|
20231128,123900,147119370,3070,3075,3075,3070,101
|
|
20231128,123800,146809295,3075,3075,3075,3075,0
|
|
20231128,123700,146809295,3075,3075,3075,3075,1
|
|
20231128,123600,146806220,3070,3070,3070,3070,154
|
|
20231128,123500,146333440,3070,3070,3070,3070,0
|
|
20231128,123400,146333440,3070,3070,3070,3070,0
|
|
20231128,123300,146333440,3070,3070,3070,3070,65
|
|
20231128,123200,146133890,3075,3075,3075,3075,0
|
|
20231128,123100,146133890,3075,3075,3075,3075,521
|
|
20231128,123000,144531815,3070,3070,3070,3070,1200
|
|
20231128,122900,140847815,3070,3070,3070,3070,0
|
|
20231128,122800,140847815,3070,3070,3070,3070,349
|
|
20231128,122700,139776385,3075,3075,3075,3075,1
|
|
20231128,122600,139773310,3070,3070,3070,3070,0
|
|
20231128,122500,139773310,3070,3070,3070,3070,6
|
|
20231128,122400,139754890,3070,3070,3070,3070,60
|
|
20231128,122300,139570690,3075,3075,3075,3075,0
|
|
20231128,122200,139570690,3075,3075,3075,3075,0
|
|
20231128,122100,139570690,3075,3075,3075,3075,0
|
|
20231128,122000,139570690,3075,3075,3075,3075,0
|
|
20231128,121900,139570690,3075,3075,3075,3075,0
|
|
20231128,121800,139570690,3075,3075,3075,3075,0
|
|
20231128,121700,139570690,3075,3075,3075,3075,0
|
|
20231128,121600,139570690,3075,3075,3075,3075,1
|
|
20231128,121500,139567615,3065,3065,3065,3065,0
|
|
20231128,121400,139567615,3065,3065,3065,3065,0
|
|
20231128,121300,139567615,3065,3065,3065,3065,0
|
|
20231128,121200,139567615,3065,3065,3065,3065,0
|
|
20231128,121100,139567615,3065,3065,3065,3065,0
|
|
20231128,121000,139567615,3065,3065,3065,3065,0
|
|
20231128,120900,139567615,3065,3065,3065,3065,0
|
|
20231128,120800,139567615,3065,3065,3065,3065,0
|
|
20231128,120700,139567615,3065,3065,3065,3065,1
|
|
20231128,120600,139564550,3070,3075,3075,3070,516
|
|
20231128,120500,137980425,3075,3075,3075,3075,0
|
|
20231128,120400,137980425,3075,3075,3075,3075,0
|
|
20231128,120300,137980425,3075,3075,3075,3075,0
|
|
20231128,120200,137980425,3075,3075,3075,3075,0
|
|
20231128,120100,137980425,3075,3075,3075,3075,0
|
|
20231128,120000,137980425,3075,3075,3075,3075,0
|
|
20231128,115900,137980425,3075,3070,3075,3070,13
|
|
20231128,115800,137940510,3075,3075,3075,3075,0
|
|
20231128,115700,137940510,3075,3075,3075,3075,0
|
|
20231128,115600,137940510,3075,3075,3075,3075,1
|
|
20231128,115500,137937435,3070,3070,3070,3070,0
|
|
20231128,115400,137937435,3070,3070,3070,3070,0
|
|
20231128,115300,137937435,3070,3070,3070,3070,66
|
|
20231128,115200,137734815,3070,3070,3070,3070,0
|
|
20231128,115100,137734815,3070,3070,3070,3070,0
|
|
20231128,115000,137734815,3070,3070,3070,3070,0
|
|
20231128,114900,137734815,3070,3070,3070,3070,0
|
|
20231128,114800,137734815,3070,3070,3070,3070,0
|
|
20231128,114700,137734815,3070,3070,3070,3070,800
|
|
20231128,114600,135278815,3070,3070,3070,3070,0
|
|
20231128,114500,135278815,3070,3070,3070,3070,0
|
|
20231128,114400,135278815,3070,3070,3070,3070,0
|
|
20231128,114300,135278815,3070,3070,3070,3070,0
|
|
20231128,114200,135278815,3070,3070,3070,3070,321
|
|
20231128,114100,134293345,3070,3070,3070,3070,0
|
|
20231128,114000,134293345,3070,3070,3070,3070,0
|
|
20231128,113900,134293345,3070,3070,3070,3070,4
|
|
20231128,113800,134281065,3075,3075,3075,3075,0
|
|
20231128,113700,134281065,3075,3075,3075,3075,0
|
|
20231128,113600,134281065,3075,3075,3075,3075,0
|
|
20231128,113500,134281065,3075,3075,3075,3075,0
|
|
20231128,113400,134281065,3075,3075,3075,3075,0
|
|
20231128,113300,134281065,3075,3075,3075,3075,0
|
|
20231128,113200,134281065,3075,3075,3075,3075,4
|
|
20231128,113100,134268765,3075,3075,3075,3075,0
|
|
20231128,113000,134268765,3075,3075,3075,3075,0
|
|
20231128,112900,134268765,3075,3075,3075,3075,210
|
|
20231128,112800,133623015,3075,3075,3075,3075,0
|
|
20231128,112700,133623015,3075,3075,3075,3075,0
|
|
20231128,112600,133623015,3075,3075,3075,3075,0
|
|
20231128,112500,133623015,3075,3075,3075,3075,0
|
|
20231128,112400,133623015,3075,3075,3075,3075,9
|
|
20231128,112300,133595340,3075,3075,3075,3075,0
|
|
20231128,112200,133595340,3075,3075,3075,3075,0
|
|
20231128,112100,133595340,3075,3075,3075,3075,0
|
|
20231128,112000,133595340,3075,3075,3075,3075,0
|
|
20231128,111900,133595340,3075,3075,3075,3075,0
|
|
20231128,111800,133595340,3075,3075,3075,3075,0
|
|
20231128,111700,133595340,3075,3075,3075,3075,7
|
|
20231128,111600,133573815,3075,3075,3075,3075,0
|
|
20231128,111500,133573815,3075,3075,3075,3075,0
|
|
20231128,111400,133573815,3075,3075,3075,3075,0
|
|
20231128,111300,133573815,3075,3075,3075,3075,0
|
|
20231128,111200,133573815,3075,3075,3075,3075,0
|
|
20231128,111100,133573815,3075,3075,3075,3075,30
|
|
20231128,111000,133481565,3075,3075,3075,3075,0
|
|
20231128,110900,133481565,3075,3075,3075,3075,0
|
|
20231128,110800,133481565,3075,3075,3075,3075,0
|
|
20231128,110700,133481565,3075,3075,3075,3075,0
|
|
20231128,110600,133481565,3075,3075,3075,3075,0
|
|
20231128,110500,133481565,3075,3075,3075,3075,0
|
|
20231128,110400,133481565,3075,3075,3075,3075,0
|
|
20231128,110300,133481565,3075,3075,3075,3075,0
|
|
20231128,110200,133481565,3075,3075,3075,3075,0
|
|
20231128,110100,133481565,3075,3075,3075,3075,0
|
|
20231128,110000,133481565,3075,3075,3075,3075,0
|
|
20231128,105900,133481565,3075,3075,3075,3075,0
|
|
20231128,105800,133481565,3075,3075,3075,3075,5
|
|
20231128,105700,133466190,3075,3075,3075,3075,0
|
|
20231128,105600,133466190,3075,3075,3075,3075,65
|
|
20231128,105500,133266315,3075,3075,3075,3075,1
|
|
20231128,105400,133263240,3070,3070,3070,3070,0
|
|
20231128,105300,133263240,3070,3070,3070,3070,673
|
|
20231128,105200,131197130,3070,3070,3070,3070,0
|
|
20231128,105100,131197130,3070,3070,3070,3070,0
|
|
20231128,105000,131197130,3070,3070,3070,3070,50
|
|
20231128,104900,131043630,3070,3070,3070,3070,0
|
|
20231128,104800,131043630,3070,3070,3070,3070,1
|
|
20231128,104700,131040560,3075,3075,3075,3075,1
|
|
20231128,104600,131037485,3070,3070,3070,3070,4
|
|
20231128,104500,131025205,3075,3075,3075,3075,0
|
|
20231128,104400,131025205,3075,3075,3075,3075,0
|
|
20231128,104300,131025205,3075,3075,3075,3075,0
|
|
20231128,104200,131025205,3075,3075,3075,3075,0
|
|
20231128,104100,131025205,3075,3075,3075,3075,0
|
|
20231128,104000,131025205,3075,3070,3075,3070,10
|
|
20231128,103900,130994495,3070,3070,3070,3070,1
|
|
20231128,103800,130991425,3075,3075,3075,3075,2
|
|
20231128,103700,130985275,3075,3075,3075,3075,0
|
|
20231128,103600,130985275,3075,3075,3075,3075,0
|
|
20231128,103500,130985275,3075,3075,3075,3075,0
|
|
20231128,103400,130985275,3075,3075,3075,3075,100
|
|
20231128,103300,130677775,3075,3060,3075,3060,13
|
|
20231128,103200,130637980,3075,3075,3075,3075,0
|
|
20231128,103100,130637980,3075,3075,3075,3075,1
|
|
20231128,103000,130634905,3070,3070,3070,3070,48
|
|
20231128,102900,130487545,3070,3070,3070,3070,2000
|
|
20231128,102800,124347545,3075,3070,3075,3070,4
|
|
20231128,102700,124335260,3070,3070,3070,3070,0
|
|
20231128,102600,124335260,3070,3070,3070,3070,0
|
|
20231128,102500,124335260,3070,3070,3070,3070,0
|
|
20231128,102400,124335260,3070,3070,3070,3070,0
|
|
20231128,102300,124335260,3070,3070,3070,3070,0
|
|
20231128,102200,124335260,3070,3070,3070,3070,0
|
|
20231128,102100,124335260,3070,3070,3070,3070,0
|
|
20231128,102000,124335260,3070,3070,3070,3070,74
|
|
20231128,101900,124108080,3070,3070,3070,3070,0
|
|
20231128,101800,124108080,3070,3065,3070,3065,47
|
|
20231128,101700,123964020,3065,3065,3065,3065,100
|
|
20231128,101600,123657520,3070,3070,3070,3070,0
|
|
20231128,101500,123657520,3070,3070,3070,3070,0
|
|
20231128,101400,123657520,3070,3070,3070,3070,1
|
|
20231128,101300,123654450,3065,3065,3065,3065,0
|
|
20231128,101200,123654450,3065,3065,3065,3065,0
|
|
20231128,101100,123654450,3065,3065,3065,3065,0
|
|
20231128,101000,123654450,3065,3065,3065,3065,0
|
|
20231128,100900,123654450,3065,3065,3065,3065,51
|
|
20231128,100800,123498135,3070,3070,3070,3070,1
|
|
20231128,100700,123495065,3075,3075,3075,3075,1
|
|
20231128,100600,123491990,3080,3080,3080,3080,0
|
|
20231128,100500,123491990,3080,3080,3080,3080,0
|
|
20231128,100400,123491990,3080,3080,3080,3080,0
|
|
20231128,100300,123491990,3080,3055,3080,3050,7001
|
|
20231128,100200,102118850,3060,3070,3080,3055,19008
|
|
20231128,100100,43936105,3070,3070,3070,3070,0
|
|
20231128,100000,43936105,3070,3070,3070,3070,4
|
|
20231128,095900,43923825,3070,3070,3070,3070,12
|
|
20231128,095800,43886985,3070,3070,3070,3070,35
|
|
20231128,095700,43779535,3080,3080,3080,3080,1
|
|
20231128,095600,43776455,3075,3070,3075,3070,474
|
|
20231128,095500,42319775,3070,3070,3070,3070,66
|
|
20231128,095400,42117155,3080,3080,3080,3080,0
|
|
20231128,095300,42117155,3080,3080,3080,3080,0
|
|
20231128,095200,42117155,3080,3080,3080,3080,1
|
|
20231128,095100,42114075,3070,3070,3070,3070,0
|
|
20231128,095000,42114075,3070,3075,3075,3070,1183
|
|
20231128,094900,38481350,3075,3075,3075,3075,0
|
|
20231128,094800,38481350,3075,3075,3075,3075,0
|
|
20231128,094700,38481350,3075,3075,3075,3075,0
|
|
20231128,094600,38481350,3075,3080,3080,3075,801
|
|
20231128,094500,36018270,3075,3075,3075,3075,40
|
|
20231128,094400,35895270,3080,3080,3080,3080,1
|
|
20231128,094300,35892190,3075,3075,3075,3075,24
|
|
20231128,094200,35818390,3075,3075,3075,3075,0
|
|
20231128,094100,35818390,3075,3075,3075,3075,0
|
|
20231128,094000,35818390,3075,3075,3075,3075,0
|
|
20231128,093900,35818390,3075,3075,3075,3075,272
|
|
20231128,093800,34981990,3080,3080,3080,3080,0
|
|
20231128,093700,34981990,3080,3080,3080,3080,10
|
|
20231128,093600,34951190,3080,3080,3080,3080,0
|
|
20231128,093500,34951190,3080,3080,3080,3080,0
|
|
20231128,093400,34951190,3080,3080,3080,3080,0
|
|
20231128,093300,34951190,3080,3080,3080,3080,82
|
|
20231128,093200,34698630,3080,3080,3080,3080,5
|
|
20231128,093100,34683230,3080,3080,3080,3080,0
|
|
20231128,093000,34683230,3080,3080,3080,3080,1
|
|
20231128,092900,34680150,3075,3075,3075,3075,0
|
|
20231128,092800,34680150,3075,3075,3075,3075,0
|
|
20231128,092700,34680150,3075,3075,3075,3075,932
|
|
20231128,092600,31814250,3075,3075,3075,3075,0
|
|
20231128,092500,31814250,3075,3075,3075,3075,0
|
|
20231128,092400,31814250,3075,3075,3075,3075,2704
|
|
20231128,092300,23499450,3080,3080,3080,3080,2
|
|
20231128,092200,23493290,3080,3080,3080,3080,1710
|
|
20231128,092100,18226490,3085,3085,3085,3085,0
|
|
20231128,092000,18226490,3085,3085,3085,3085,0
|
|
20231128,091900,18226490,3085,3085,3085,3085,0
|
|
20231128,091800,18226490,3085,3085,3085,3085,0
|
|
20231128,091700,18226490,3085,3085,3085,3085,0
|
|
20231128,091600,18226490,3085,3085,3085,3085,0
|
|
20231128,091500,18226490,3085,3085,3085,3085,0
|
|
20231128,091400,18226490,3085,3085,3085,3085,0
|
|
20231128,091300,18226490,3085,3085,3085,3085,300
|
|
20231128,091200,17300990,3090,3090,3090,3085,5
|
|
20231128,091100,17285555,3075,3075,3075,3075,1
|
|
20231128,091000,17282480,3085,3085,3085,3085,100
|
|
20231128,090900,16973980,3085,3085,3085,3085,0
|
|
20231128,090800,16973980,3085,3085,3085,3085,14
|
|
20231128,090700,16930790,3085,3085,3085,3085,0
|
|
20231128,090600,16930790,3085,3085,3085,3085,0
|
|
20231128,090500,16930790,3085,3085,3085,3085,0
|
|
20231128,090400,16930790,3085,3085,3085,3085,0
|
|
20231128,090300,16930790,3085,3085,3085,3085,0
|
|
20231128,090200,16930790,3085,3085,3085,3085,1
|
|
20231128,090100,16927705,3085,3075,3085,3075,1596
|
|
20231128,090000,12009650,3075,3060,3075,3060,3922
|