676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,201300,189986800,3570,3570,3570,3570,623
|
|
20231129,201200,189986800,3570,3570,3570,3570,0
|
|
20231129,201100,189986800,3570,3570,3570,3570,0
|
|
20231129,201000,189986800,3570,3570,3570,3570,0
|
|
20231129,200900,189986800,3570,3570,3570,3570,0
|
|
20231129,200800,189986800,3570,3570,3570,3570,0
|
|
20231129,200700,189986800,3570,3570,3570,3570,0
|
|
20231129,200600,189986800,3570,3570,3570,3570,0
|
|
20231129,200500,189986800,3570,3570,3570,3570,0
|
|
20231129,200400,189986800,3570,3570,3570,3570,0
|
|
20231129,200300,189986800,3570,3570,3570,3570,0
|
|
20231129,200200,189986800,3570,3570,3570,3570,0
|
|
20231129,200100,189986800,3570,3570,3570,3570,0
|
|
20231129,200000,189986800,3570,3570,3570,3570,0
|
|
20231129,195900,189986800,3570,3570,3570,3570,0
|
|
20231129,195800,189986800,3570,3570,3570,3570,0
|
|
20231129,195700,189986800,3570,3570,3570,3570,0
|
|
20231129,195600,189986800,3570,3570,3570,3570,0
|
|
20231129,195500,189986800,3570,3570,3570,3570,0
|
|
20231129,195400,189986800,3570,3570,3570,3570,0
|
|
20231129,195300,189986800,3570,3570,3570,3570,0
|
|
20231129,195200,189986800,3570,3570,3570,3570,0
|
|
20231129,195100,189986800,3570,3570,3570,3570,0
|
|
20231129,195000,189986800,3570,3570,3570,3570,0
|
|
20231129,194900,189986800,3570,3570,3570,3570,0
|
|
20231129,194800,189986800,3570,3570,3570,3570,0
|
|
20231129,194700,189986800,3570,3570,3570,3570,0
|
|
20231129,194600,189986800,3570,3570,3570,3570,0
|
|
20231129,194500,189986800,3570,3570,3570,3570,0
|
|
20231129,194400,189986800,3570,3570,3570,3570,0
|
|
20231129,194300,189986800,3570,3570,3570,3570,623
|
|
20231129,194200,189986800,3570,3570,3570,3570,0
|
|
20231129,194100,189986800,3570,3570,3570,3570,0
|
|
20231129,194000,189986800,3570,3570,3570,3570,0
|
|
20231129,193900,189986800,3570,3570,3570,3570,0
|
|
20231129,193800,189986800,3570,3570,3570,3570,0
|
|
20231129,193700,189986800,3570,3570,3570,3570,0
|
|
20231129,193600,189986800,3570,3570,3570,3570,0
|
|
20231129,193500,189986800,3570,3570,3570,3570,0
|
|
20231129,193400,189986800,3570,3570,3570,3570,0
|
|
20231129,193300,189986800,3570,3570,3570,3570,0
|
|
20231129,193200,189986800,3570,3570,3570,3570,0
|
|
20231129,193100,189986800,3570,3570,3570,3570,0
|
|
20231129,193000,189986800,3570,3570,3570,3570,0
|
|
20231129,192900,189986800,3570,3570,3570,3570,0
|
|
20231129,192800,189986800,3570,3570,3570,3570,0
|
|
20231129,192700,189986800,3570,3570,3570,3570,0
|
|
20231129,192600,189986800,3570,3570,3570,3570,0
|
|
20231129,192500,189986800,3570,3570,3570,3570,0
|
|
20231129,192400,189986800,3570,3570,3570,3570,0
|
|
20231129,192300,189986800,3570,3570,3570,3570,0
|
|
20231129,192200,189986800,3570,3570,3570,3570,0
|
|
20231129,192100,189986800,3570,3570,3570,3570,0
|
|
20231129,192000,189986800,3570,3570,3570,3570,0
|
|
20231129,191900,189986800,3570,3570,3570,3570,0
|
|
20231129,191800,189986800,3570,3570,3570,3570,0
|
|
20231129,191700,189986800,3570,3570,3570,3570,0
|
|
20231129,191600,189986800,3570,3570,3570,3570,0
|
|
20231129,191500,189986800,3570,3570,3570,3570,0
|
|
20231129,191400,189986800,3570,3570,3570,3570,0
|
|
20231129,191300,189986800,3570,3570,3570,3570,623
|
|
20231129,191200,189986800,3570,3570,3570,3570,0
|
|
20231129,191100,189986800,3570,3570,3570,3570,0
|
|
20231129,191000,189986800,3570,3570,3570,3570,0
|
|
20231129,190900,189986800,3570,3570,3570,3570,0
|
|
20231129,190800,189986800,3570,3570,3570,3570,0
|
|
20231129,190700,189986800,3570,3570,3570,3570,0
|
|
20231129,190600,189986800,3570,3570,3570,3570,0
|
|
20231129,190500,189986800,3570,3570,3570,3570,0
|
|
20231129,190400,189986800,3570,3570,3570,3570,0
|
|
20231129,190300,189986800,3570,3570,3570,3570,0
|
|
20231129,190200,189986800,3570,3570,3570,3570,0
|
|
20231129,190100,189986800,3570,3570,3570,3570,0
|
|
20231129,190000,189986800,3570,3570,3570,3570,0
|
|
20231129,185900,189986800,3570,3570,3570,3570,0
|
|
20231129,185800,189986800,3570,3570,3570,3570,0
|
|
20231129,185700,189986800,3570,3570,3570,3570,0
|
|
20231129,185600,189986800,3570,3570,3570,3570,0
|
|
20231129,185500,189986800,3570,3570,3570,3570,0
|
|
20231129,185400,189986800,3570,3570,3570,3570,0
|
|
20231129,185300,189986800,3570,3570,3570,3570,0
|
|
20231129,185200,189986800,3570,3570,3570,3570,0
|
|
20231129,185100,189986800,3570,3570,3570,3570,0
|
|
20231129,185000,189986800,3570,3570,3570,3570,0
|
|
20231129,184900,189986800,3570,3570,3570,3570,0
|
|
20231129,184800,189986800,3570,3570,3570,3570,0
|
|
20231129,184700,189986800,3570,3570,3570,3570,0
|
|
20231129,184600,189986800,3570,3570,3570,3570,0
|
|
20231129,184500,189986800,3570,3570,3570,3570,0
|
|
20231129,184400,189986800,3570,3570,3570,3570,0
|
|
20231129,184300,189986800,3570,3570,3570,3570,623
|
|
20231129,184200,189986800,3570,3570,3570,3570,0
|
|
20231129,184100,189986800,3570,3570,3570,3570,0
|
|
20231129,184000,189986800,3570,3570,3570,3570,0
|
|
20231129,183900,189986800,3570,3570,3570,3570,0
|
|
20231129,183800,189986800,3570,3570,3570,3570,0
|
|
20231129,183700,189986800,3570,3570,3570,3570,0
|
|
20231129,183600,189986800,3570,3570,3570,3570,0
|
|
20231129,183500,189986800,3570,3570,3570,3570,0
|
|
20231129,183400,189986800,3570,3570,3570,3570,0
|
|
20231129,183300,189986800,3570,3570,3570,3570,0
|
|
20231129,183200,189986800,3570,3570,3570,3570,0
|
|
20231129,183100,189986800,3570,3570,3570,3570,0
|
|
20231129,183000,189986800,3570,3570,3570,3570,0
|
|
20231129,182900,189986800,3570,3570,3570,3570,0
|
|
20231129,182800,189986800,3570,3570,3570,3570,0
|
|
20231129,182700,189986800,3570,3570,3570,3570,0
|
|
20231129,182600,189986800,3570,3570,3570,3570,0
|
|
20231129,182500,189986800,3570,3570,3570,3570,0
|
|
20231129,182400,189986800,3570,3570,3570,3570,0
|
|
20231129,182300,189986800,3570,3570,3570,3570,0
|
|
20231129,182200,189986800,3570,3570,3570,3570,0
|
|
20231129,182100,189986800,3570,3570,3570,3570,0
|
|
20231129,182000,189986800,3570,3570,3570,3570,0
|
|
20231129,181900,189986800,3570,3570,3570,3570,0
|
|
20231129,181800,189986800,3570,3570,3570,3570,0
|
|
20231129,181700,189986800,3570,3570,3570,3570,0
|
|
20231129,181600,189986800,3570,3570,3570,3570,0
|
|
20231129,181500,189986800,3570,3570,3570,3570,0
|
|
20231129,181400,189986800,3570,3570,3570,3570,0
|
|
20231129,181300,189986800,3570,3570,3570,3570,623
|
|
20231129,181200,189986800,3570,3570,3570,3570,0
|
|
20231129,181100,189986800,3570,3570,3570,3570,0
|
|
20231129,181000,189986800,3570,3570,3570,3570,0
|
|
20231129,180900,189986800,3570,3570,3570,3570,0
|
|
20231129,180800,189986800,3570,3570,3570,3570,0
|
|
20231129,180700,189986800,3570,3570,3570,3570,0
|
|
20231129,180600,189986800,3570,3570,3570,3570,0
|
|
20231129,180500,189986800,3570,3570,3570,3570,0
|
|
20231129,180400,189986800,3570,3570,3570,3570,0
|
|
20231129,180300,189986800,3570,3570,3570,3570,0
|
|
20231129,180200,189986800,3570,3570,3570,3570,0
|
|
20231129,180100,189986800,3570,3570,3570,3570,0
|
|
20231129,180000,189986800,3570,3570,3570,3570,0
|
|
20231129,175900,189986800,3570,3570,3570,3570,0
|
|
20231129,175800,189986800,3570,3570,3570,3570,0
|
|
20231129,175700,189986800,3570,3570,3570,3570,0
|
|
20231129,175600,189986800,3570,3570,3570,3570,0
|
|
20231129,175500,189986800,3570,3570,3570,3570,0
|
|
20231129,175400,189986800,3570,3570,3570,3570,0
|
|
20231129,175300,189986800,3570,3570,3570,3570,0
|
|
20231129,175200,189986800,3570,3570,3570,3570,0
|
|
20231129,175100,189986800,3570,3570,3570,3570,0
|
|
20231129,175000,189986800,3570,3570,3570,3570,0
|
|
20231129,174900,189986800,3570,3570,3570,3570,0
|
|
20231129,174800,189986800,3570,3570,3570,3570,0
|
|
20231129,174700,189986800,3570,3570,3570,3570,0
|
|
20231129,174600,189986800,3570,3570,3570,3570,0
|
|
20231129,174500,189986800,3570,3570,3570,3570,0
|
|
20231129,174400,189986800,3570,3570,3570,3570,0
|
|
20231129,174300,189986800,3570,3570,3570,3570,623
|
|
20231129,174200,189986800,3570,3570,3570,3570,0
|
|
20231129,174100,189986800,3570,3570,3570,3570,0
|
|
20231129,174000,189986800,3570,3570,3570,3570,0
|
|
20231129,173900,189986800,3570,3570,3570,3570,0
|
|
20231129,173800,189986800,3570,3570,3570,3570,0
|
|
20231129,173700,189986800,3570,3570,3570,3570,0
|
|
20231129,173600,189986800,3570,3570,3570,3570,0
|
|
20231129,173500,189986800,3570,3570,3570,3570,0
|
|
20231129,173400,189986800,3570,3570,3570,3570,0
|
|
20231129,173300,189986800,3570,3570,3570,3570,0
|
|
20231129,173200,189986800,3570,3570,3570,3570,0
|
|
20231129,173100,189986800,3570,3570,3570,3570,0
|
|
20231129,173000,189986800,3570,3570,3570,3570,0
|
|
20231129,172900,189986800,3570,3570,3570,3570,0
|
|
20231129,172800,189986800,3570,3570,3570,3570,0
|
|
20231129,172700,189986800,3570,3570,3570,3570,0
|
|
20231129,172600,189986800,3570,3570,3570,3570,0
|
|
20231129,172500,189986800,3570,3570,3570,3570,0
|
|
20231129,172400,189986800,3570,3570,3570,3570,0
|
|
20231129,172300,189986800,3570,3570,3570,3570,0
|
|
20231129,172200,189986800,3570,3570,3570,3570,0
|
|
20231129,172100,189986800,3570,3570,3570,3570,0
|
|
20231129,172000,189986800,3570,3570,3570,3570,0
|
|
20231129,171900,189986800,3570,3570,3570,3570,0
|
|
20231129,171800,189986800,3570,3570,3570,3570,0
|
|
20231129,171700,189986800,3570,3570,3570,3570,0
|
|
20231129,171600,189986800,3570,3570,3570,3570,0
|
|
20231129,171500,189986800,3570,3570,3570,3570,0
|
|
20231129,171400,189986800,3570,3570,3570,3570,0
|
|
20231129,171300,189986800,3570,3570,3570,3570,623
|
|
20231129,171200,189986800,3570,3570,3570,3570,0
|
|
20231129,171100,189986800,3570,3570,3570,3570,0
|
|
20231129,171000,189986800,3570,3570,3570,3570,0
|
|
20231129,170900,189986800,3570,3570,3570,3570,0
|
|
20231129,170800,189986800,3570,3570,3570,3570,0
|
|
20231129,170700,189986800,3570,3570,3570,3570,0
|
|
20231129,170600,189986800,3570,3570,3570,3570,0
|
|
20231129,170500,189986800,3570,3570,3570,3570,0
|
|
20231129,170400,189986800,3570,3570,3570,3570,0
|
|
20231129,170300,189986800,3570,3570,3570,3570,0
|
|
20231129,170200,189986800,3570,3570,3570,3570,0
|
|
20231129,170100,189986800,3570,3570,3570,3570,0
|
|
20231129,170000,189986800,3570,3570,3570,3570,0
|
|
20231129,165900,189986800,3570,3570,3570,3570,0
|
|
20231129,165800,189986800,3570,3570,3570,3570,0
|
|
20231129,165700,189986800,3570,3570,3570,3570,0
|
|
20231129,165600,189986800,3570,3570,3570,3570,0
|
|
20231129,165500,189986800,3570,3570,3570,3570,0
|
|
20231129,165400,189986800,3570,3570,3570,3570,0
|
|
20231129,165300,189986800,3570,3570,3570,3570,0
|
|
20231129,165200,189986800,3570,3570,3570,3570,0
|
|
20231129,165100,189986800,3570,3570,3570,3570,0
|
|
20231129,165000,189986800,3570,3570,3570,3570,0
|
|
20231129,164900,189986800,3570,3570,3570,3570,0
|
|
20231129,164800,189986800,3570,3570,3570,3570,0
|
|
20231129,164700,189986800,3570,3570,3570,3570,0
|
|
20231129,164600,189986800,3570,3570,3570,3570,0
|
|
20231129,164500,189986800,3570,3570,3570,3570,0
|
|
20231129,164400,189986800,3570,3570,3570,3570,0
|
|
20231129,164300,189986800,3570,3570,3570,3570,623
|
|
20231129,164200,189986800,3570,3570,3570,3570,0
|
|
20231129,164100,189986800,3570,3570,3570,3570,0
|
|
20231129,164000,189986800,3570,3570,3570,3570,0
|
|
20231129,163900,189986800,3570,3570,3570,3570,0
|
|
20231129,163800,189986800,3570,3570,3570,3570,0
|
|
20231129,163700,189986800,3570,3570,3570,3570,0
|
|
20231129,163600,189986800,3570,3570,3570,3570,0
|
|
20231129,163500,189986800,3570,3570,3570,3570,0
|
|
20231129,163400,189986800,3570,3570,3570,3570,0
|
|
20231129,163300,189986800,3570,3570,3570,3570,0
|
|
20231129,163200,189986800,3570,3570,3570,3570,0
|
|
20231129,163100,189986800,3570,3570,3570,3570,0
|
|
20231129,163000,189986800,3570,3570,3570,3570,0
|
|
20231129,162900,189986800,3570,3570,3570,3570,0
|
|
20231129,162800,189986800,3570,3570,3570,3570,0
|
|
20231129,162700,189986800,3570,3570,3570,3570,0
|
|
20231129,162600,189986800,3570,3570,3570,3570,0
|
|
20231129,162500,189986800,3570,3570,3570,3570,0
|
|
20231129,162400,189986800,3570,3570,3570,3570,0
|
|
20231129,162300,189986800,3570,3570,3570,3570,0
|
|
20231129,162200,189986800,3570,3570,3570,3570,0
|
|
20231129,162100,189986800,3570,3570,3570,3570,0
|
|
20231129,162000,189986800,3570,3570,3570,3570,0
|
|
20231129,161900,189986800,3570,3570,3570,3570,0
|
|
20231129,161800,189986800,3570,3570,3570,3570,0
|
|
20231129,161700,189986800,3570,3570,3570,3570,0
|
|
20231129,161600,189986800,3570,3570,3570,3570,0
|
|
20231129,161500,189986800,3570,3570,3570,3570,0
|
|
20231129,161400,189986800,3570,3570,3570,3570,0
|
|
20231129,161300,189986800,3570,3570,3570,3570,623
|
|
20231129,161200,189986800,3570,3570,3570,3570,0
|
|
20231129,161100,189986800,3570,3570,3570,3570,0
|
|
20231129,161000,189986800,3570,3570,3570,3570,0
|
|
20231129,160900,189986800,3570,3570,3570,3570,0
|
|
20231129,160800,189986800,3570,3570,3570,3570,0
|
|
20231129,160700,189986800,3570,3570,3570,3570,0
|
|
20231129,160600,189986800,3570,3570,3570,3570,0
|
|
20231129,160500,189986800,3570,3570,3570,3570,0
|
|
20231129,160400,189986800,3570,3570,3570,3570,0
|
|
20231129,160300,189986800,3570,3570,3570,3570,0
|
|
20231129,160200,189986800,3570,3570,3570,3570,0
|
|
20231129,160100,189986800,3570,3570,3570,3570,0
|
|
20231129,160000,189986800,3570,3570,3570,3570,0
|
|
20231129,155900,189986800,3570,3570,3570,3570,0
|
|
20231129,155800,189986800,3570,3570,3570,3570,0
|
|
20231129,155700,189986800,3570,3570,3570,3570,0
|
|
20231129,155600,189986800,3570,3570,3570,3570,0
|
|
20231129,155500,189986800,3570,3570,3570,3570,0
|
|
20231129,155400,189986800,3570,3570,3570,3570,0
|
|
20231129,155300,189986800,3570,3570,3570,3570,0
|
|
20231129,155200,189986800,3570,3570,3570,3570,0
|
|
20231129,155100,189986800,3570,3570,3570,3570,0
|
|
20231129,155000,189986800,3570,3570,3570,3570,0
|
|
20231129,154900,189986800,3570,3570,3570,3570,0
|
|
20231129,154800,189986800,3570,3570,3570,3570,0
|
|
20231129,154700,189986800,3570,3570,3570,3570,0
|
|
20231129,154600,189986800,3570,3570,3570,3570,0
|
|
20231129,154500,189986800,3570,3570,3570,3570,0
|
|
20231129,154400,189986800,3570,3570,3570,3570,0
|
|
20231129,154300,189986800,3570,3570,3570,3570,623
|
|
20231129,154200,189986800,3570,3570,3570,3570,0
|
|
20231129,154100,189986800,3570,3570,3570,3570,0
|
|
20231129,154000,189986800,3570,3570,3570,3570,0
|
|
20231129,153900,189986800,3570,3570,3570,3570,0
|
|
20231129,153800,189986800,3570,3570,3570,3570,0
|
|
20231129,153700,189986800,3570,3570,3570,3570,0
|
|
20231129,153600,189986800,3570,3570,3570,3570,0
|
|
20231129,153500,189986800,3570,3570,3570,3570,0
|
|
20231129,153400,189986800,3570,3570,3570,3570,0
|
|
20231129,153300,189986800,3570,3570,3570,3570,0
|
|
20231129,153200,189986800,3570,3570,3570,3570,0
|
|
20231129,153100,189986800,3570,3570,3570,3570,0
|
|
20231129,153000,189986800,3570,3570,3570,3570,623
|
|
20231129,152900,187762690,3570,3570,3570,3570,0
|
|
20231129,152800,187762690,3570,3570,3570,3570,0
|
|
20231129,152700,187762690,3570,3570,3570,3570,0
|
|
20231129,152600,187762690,3570,3570,3570,3570,0
|
|
20231129,152500,187762690,3570,3570,3570,3570,0
|
|
20231129,152400,187762690,3570,3570,3570,3570,0
|
|
20231129,152300,187762690,3570,3570,3570,3570,0
|
|
20231129,152200,187762690,3570,3570,3570,3570,0
|
|
20231129,152100,187762690,3570,3570,3570,3570,0
|
|
20231129,152000,187762690,3570,3570,3570,3570,0
|
|
20231129,151900,187762690,3570,3570,3570,3570,0
|
|
20231129,151800,187762690,3570,3570,3570,3570,0
|
|
20231129,151700,187762690,3570,3570,3570,3570,0
|
|
20231129,151600,187762690,3570,3570,3570,3570,10
|
|
20231129,151500,187726990,3565,3565,3565,3565,71
|
|
20231129,151400,187473875,3575,3575,3575,3575,0
|
|
20231129,151300,187473875,3575,3575,3575,3575,0
|
|
20231129,151200,187473875,3575,3575,3575,3575,1
|
|
20231129,151100,187470300,3565,3565,3565,3565,0
|
|
20231129,151000,187470300,3565,3565,3565,3565,1293
|
|
20231129,150900,182860755,3570,3570,3570,3570,1
|
|
20231129,150800,182857185,3565,3565,3565,3565,4483
|
|
20231129,150700,166875290,3570,3570,3570,3570,0
|
|
20231129,150600,166875290,3570,3570,3570,3570,0
|
|
20231129,150500,166875290,3570,3570,3570,3570,3
|
|
20231129,150400,166864580,3575,3575,3575,3575,0
|
|
20231129,150300,166864580,3575,3565,3575,3565,228
|
|
20231129,150200,166050740,3565,3565,3565,3565,28
|
|
20231129,150100,165950920,3570,3570,3570,3570,0
|
|
20231129,150000,165950920,3570,3570,3570,3570,0
|
|
20231129,145900,165950920,3570,3570,3570,3570,28
|
|
20231129,145800,165850960,3570,3570,3570,3570,0
|
|
20231129,145700,165850960,3570,3570,3570,3570,0
|
|
20231129,145600,165850960,3570,3570,3570,3570,0
|
|
20231129,145500,165850960,3570,3570,3570,3570,0
|
|
20231129,145400,165850960,3570,3570,3570,3570,0
|
|
20231129,145300,165850960,3570,3570,3570,3570,0
|
|
20231129,145200,165850960,3570,3570,3570,3570,54
|
|
20231129,145100,165658180,3570,3570,3570,3570,24
|
|
20231129,145000,165572500,3575,3575,3575,3575,0
|
|
20231129,144900,165572500,3575,3575,3575,3575,0
|
|
20231129,144800,165572500,3575,3575,3575,3575,5
|
|
20231129,144700,165554625,3570,3570,3570,3570,0
|
|
20231129,144600,165554625,3570,3570,3570,3570,4
|
|
20231129,144500,165540345,3570,3570,3570,3570,305
|
|
20231129,144400,164451495,3570,3570,3570,3570,5
|
|
20231129,144300,164433645,3570,3570,3570,3570,8
|
|
20231129,144200,164405085,3570,3570,3570,3570,0
|
|
20231129,144100,164405085,3570,3570,3570,3570,29
|
|
20231129,144000,164301555,3570,3570,3570,3570,1926
|
|
20231129,143900,157425735,3570,3570,3570,3570,0
|
|
20231129,143800,157425735,3570,3570,3570,3570,100
|
|
20231129,143700,157068735,3575,3580,3580,3575,2096
|
|
20231129,143600,149575505,3580,3580,3580,3580,0
|
|
20231129,143500,149575505,3580,3580,3580,3580,158
|
|
20231129,143400,149009865,3580,3580,3580,3580,0
|
|
20231129,143300,149009865,3580,3580,3580,3580,0
|
|
20231129,143200,149009865,3580,3580,3580,3580,4
|
|
20231129,143100,148995545,3575,3580,3580,3575,146
|
|
20231129,143000,148472885,3570,3570,3570,3570,0
|
|
20231129,142900,148472885,3570,3570,3570,3570,0
|
|
20231129,142800,148472885,3570,3570,3570,3570,4
|
|
20231129,142700,148458605,3580,3580,3580,3580,0
|
|
20231129,142600,148458605,3580,3580,3580,3580,0
|
|
20231129,142500,148458605,3580,3580,3580,3580,0
|
|
20231129,142400,148458605,3580,3580,3580,3580,0
|
|
20231129,142300,148458605,3580,3580,3580,3580,0
|
|
20231129,142200,148458605,3580,3580,3580,3580,0
|
|
20231129,142100,148458605,3580,3580,3580,3580,0
|
|
20231129,142000,148458605,3580,3580,3580,3580,28
|
|
20231129,141900,148358365,3580,3580,3580,3580,28
|
|
20231129,141800,148258125,3580,3580,3580,3580,0
|
|
20231129,141700,148258125,3580,3580,3580,3580,0
|
|
20231129,141600,148258125,3580,3580,3580,3580,39
|
|
20231129,141500,148118505,3580,3580,3580,3580,0
|
|
20231129,141400,148118505,3580,3580,3580,3580,0
|
|
20231129,141300,148118505,3580,3580,3580,3580,83
|
|
20231129,141200,147821365,3580,3580,3580,3580,0
|
|
20231129,141100,147821365,3580,3570,3580,3570,14
|
|
20231129,141000,147771255,3580,3580,3580,3580,0
|
|
20231129,140900,147771255,3580,3580,3580,3580,0
|
|
20231129,140800,147771255,3580,3580,3580,3580,0
|
|
20231129,140700,147771255,3580,3580,3580,3580,0
|
|
20231129,140600,147771255,3580,3580,3580,3580,0
|
|
20231129,140500,147771255,3580,3580,3580,3580,220
|
|
20231129,140400,146983655,3580,3580,3580,3580,0
|
|
20231129,140300,146983655,3580,3580,3580,3580,143
|
|
20231129,140200,146471715,3570,3570,3570,3570,0
|
|
20231129,140100,146471715,3570,3570,3570,3570,0
|
|
20231129,140000,146471715,3570,3570,3570,3570,9
|
|
20231129,135900,146439585,3570,3570,3570,3570,0
|
|
20231129,135800,146439585,3570,3570,3570,3570,0
|
|
20231129,135700,146439585,3570,3570,3570,3570,127
|
|
20231129,135600,145986195,3575,3575,3575,3575,0
|
|
20231129,135500,145986195,3575,3575,3575,3575,1
|
|
20231129,135400,145982620,3575,3575,3575,3575,0
|
|
20231129,135300,145982620,3575,3575,3575,3575,0
|
|
20231129,135200,145982620,3575,3575,3575,3575,0
|
|
20231129,135100,145982620,3575,3575,3575,3575,0
|
|
20231129,135000,145982620,3575,3575,3575,3575,0
|
|
20231129,134900,145982620,3575,3575,3575,3575,0
|
|
20231129,134800,145982620,3575,3575,3575,3575,300
|
|
20231129,134700,144910120,3575,3575,3575,3575,200
|
|
20231129,134600,144195120,3570,3570,3570,3570,0
|
|
20231129,134500,144195120,3570,3570,3570,3570,400
|
|
20231129,134400,142767120,3570,3570,3570,3570,0
|
|
20231129,134300,142767120,3570,3570,3570,3570,430
|
|
20231129,134200,141232020,3570,3570,3570,3570,100
|
|
20231129,134100,140875020,3570,3570,3570,3565,446
|
|
20231129,134000,139283790,3570,3570,3570,3570,375
|
|
20231129,133900,137945040,3570,3570,3570,3570,300
|
|
20231129,133800,136874040,3570,3570,3570,3570,0
|
|
20231129,133700,136874040,3570,3570,3570,3570,959
|
|
20231129,133600,133450410,3570,3570,3570,3570,100
|
|
20231129,133500,133093410,3575,3575,3575,3575,341
|
|
20231129,133400,131874335,3575,3575,3575,3575,0
|
|
20231129,133300,131874335,3575,3575,3575,3575,0
|
|
20231129,133200,131874335,3575,3575,3575,3575,28
|
|
20231129,133100,131774235,3570,3570,3570,3570,0
|
|
20231129,133000,131774235,3570,3570,3570,3570,0
|
|
20231129,132900,131774235,3570,3570,3570,3570,0
|
|
20231129,132800,131774235,3570,3570,3570,3570,0
|
|
20231129,132700,131774235,3570,3570,3570,3570,400
|
|
20231129,132600,130346235,3570,3570,3570,3570,0
|
|
20231129,132500,130346235,3570,3575,3575,3570,34
|
|
20231129,132400,130224850,3580,3580,3580,3580,2
|
|
20231129,132300,130217690,3580,3580,3580,3580,0
|
|
20231129,132200,130217690,3580,3580,3580,3580,41
|
|
20231129,132100,130070910,3580,3580,3580,3580,0
|
|
20231129,132000,130070910,3580,3580,3580,3580,0
|
|
20231129,131900,130070910,3580,3580,3580,3580,0
|
|
20231129,131800,130070910,3580,3580,3580,3580,100
|
|
20231129,131700,129712910,3580,3580,3580,3580,0
|
|
20231129,131600,129712910,3580,3580,3580,3580,192
|
|
20231129,131500,129025550,3580,3580,3580,3580,0
|
|
20231129,131400,129025550,3580,3580,3580,3580,0
|
|
20231129,131300,129025550,3580,3580,3580,3580,0
|
|
20231129,131200,129025550,3580,3580,3580,3580,1
|
|
20231129,131100,129021970,3580,3580,3580,3580,200
|
|
20231129,131000,128305970,3580,3580,3580,3580,404
|
|
20231129,130900,126859650,3580,3580,3580,3580,0
|
|
20231129,130800,126859650,3580,3580,3580,3580,0
|
|
20231129,130700,126859650,3580,3580,3580,3580,141
|
|
20231129,130600,126354870,3575,3575,3575,3575,0
|
|
20231129,130500,126354870,3575,3575,3575,3575,0
|
|
20231129,130400,126354870,3575,3575,3575,3575,1
|
|
20231129,130300,126351295,3575,3575,3575,3575,0
|
|
20231129,130200,126351295,3575,3575,3575,3575,0
|
|
20231129,130100,126351295,3575,3575,3575,3575,0
|
|
20231129,130000,126351295,3575,3575,3575,3575,115
|
|
20231129,125900,125940170,3575,3575,3575,3575,100
|
|
20231129,125800,125582670,3580,3580,3580,3580,0
|
|
20231129,125700,125582670,3580,3580,3580,3580,0
|
|
20231129,125600,125582670,3580,3580,3580,3580,0
|
|
20231129,125500,125582670,3580,3580,3580,3580,0
|
|
20231129,125400,125582670,3580,3580,3580,3580,0
|
|
20231129,125300,125582670,3580,3580,3580,3580,0
|
|
20231129,125200,125582670,3580,3580,3580,3580,0
|
|
20231129,125100,125582670,3580,3580,3580,3580,0
|
|
20231129,125000,125582670,3580,3580,3580,3580,0
|
|
20231129,124900,125582670,3580,3580,3580,3580,0
|
|
20231129,124800,125582670,3580,3580,3580,3580,13
|
|
20231129,124700,125536130,3580,3580,3580,3580,100
|
|
20231129,124600,125178130,3580,3580,3580,3580,254
|
|
20231129,124500,124268810,3580,3580,3580,3580,0
|
|
20231129,124400,124268810,3580,3580,3580,3580,0
|
|
20231129,124300,124268810,3580,3580,3580,3580,0
|
|
20231129,124200,124268810,3580,3580,3580,3580,0
|
|
20231129,124100,124268810,3580,3580,3580,3580,0
|
|
20231129,124000,124268810,3580,3580,3580,3580,1
|
|
20231129,123900,124265230,3570,3580,3580,3570,146
|
|
20231129,123800,123742600,3580,3580,3580,3580,49
|
|
20231129,123700,123567180,3580,3580,3580,3580,0
|
|
20231129,123600,123567180,3580,3580,3580,3580,0
|
|
20231129,123500,123567180,3580,3580,3580,3580,1
|
|
20231129,123400,123563600,3570,3570,3570,3570,0
|
|
20231129,123300,123563600,3570,3570,3570,3570,408
|
|
20231129,123200,122107040,3580,3580,3580,3580,0
|
|
20231129,123100,122107040,3580,3580,3580,3580,0
|
|
20231129,123000,122107040,3580,3580,3580,3580,0
|
|
20231129,122900,122107040,3580,3580,3580,3580,0
|
|
20231129,122800,122107040,3580,3580,3580,3580,0
|
|
20231129,122700,122107040,3580,3580,3580,3580,0
|
|
20231129,122600,122107040,3580,3580,3580,3580,54
|
|
20231129,122500,121913720,3580,3580,3580,3580,0
|
|
20231129,122400,121913720,3580,3580,3580,3580,0
|
|
20231129,122300,121913720,3580,3580,3580,3580,0
|
|
20231129,122200,121913720,3580,3580,3580,3580,656
|
|
20231129,122100,119565240,3580,3580,3580,3580,0
|
|
20231129,122000,119565240,3580,3580,3580,3580,0
|
|
20231129,121900,119565240,3580,3580,3580,3580,0
|
|
20231129,121800,119565240,3580,3580,3580,3580,84
|
|
20231129,121700,119264520,3580,3580,3580,3580,0
|
|
20231129,121600,119264520,3580,3580,3580,3580,0
|
|
20231129,121500,119264520,3580,3580,3580,3580,10
|
|
20231129,121400,119228720,3580,3580,3580,3580,0
|
|
20231129,121300,119228720,3580,3580,3580,3580,0
|
|
20231129,121200,119228720,3580,3580,3580,3580,0
|
|
20231129,121100,119228720,3580,3575,3580,3575,141
|
|
20231129,121000,118724025,3570,3570,3570,3570,333
|
|
20231129,120900,117535215,3570,3570,3570,3570,0
|
|
20231129,120800,117535215,3570,3570,3570,3570,0
|
|
20231129,120700,117535215,3570,3570,3570,3570,0
|
|
20231129,120600,117535215,3570,3570,3570,3570,0
|
|
20231129,120500,117535215,3570,3570,3570,3570,0
|
|
20231129,120400,117535215,3570,3570,3570,3570,0
|
|
20231129,120300,117535215,3570,3570,3570,3570,0
|
|
20231129,120200,117535215,3570,3570,3570,3570,0
|
|
20231129,120100,117535215,3570,3570,3570,3570,0
|
|
20231129,120000,117535215,3570,3570,3570,3570,0
|
|
20231129,115900,117535215,3570,3570,3570,3570,0
|
|
20231129,115800,117535215,3570,3570,3570,3570,0
|
|
20231129,115700,117535215,3570,3570,3570,3570,0
|
|
20231129,115600,117535215,3570,3570,3570,3570,0
|
|
20231129,115500,117535215,3570,3570,3570,3570,0
|
|
20231129,115400,117535215,3570,3575,3575,3570,59
|
|
20231129,115300,117324580,3580,3580,3580,3580,0
|
|
20231129,115200,117324580,3580,3580,3580,3580,0
|
|
20231129,115100,117324580,3580,3580,3580,3580,0
|
|
20231129,115000,117324580,3580,3580,3580,3580,0
|
|
20231129,114900,117324580,3580,3580,3580,3580,0
|
|
20231129,114800,117324580,3580,3580,3580,3580,0
|
|
20231129,114700,117324580,3580,3580,3580,3580,0
|
|
20231129,114600,117324580,3580,3580,3580,3580,0
|
|
20231129,114500,117324580,3580,3580,3580,3580,0
|
|
20231129,114400,117324580,3580,3570,3580,3570,448
|
|
20231129,114300,115721320,3570,3575,3580,3570,292
|
|
20231129,114200,114677680,3570,3570,3570,3570,0
|
|
20231129,114100,114677680,3570,3570,3570,3570,100
|
|
20231129,114000,114320680,3570,3570,3570,3570,0
|
|
20231129,113900,114320680,3570,3570,3570,3570,5
|
|
20231129,113800,114302830,3570,3570,3570,3570,0
|
|
20231129,113700,114302830,3570,3570,3570,3570,20
|
|
20231129,113600,114231430,3575,3575,3575,3575,58
|
|
20231129,113500,114024080,3580,3580,3580,3580,0
|
|
20231129,113400,114024080,3580,3580,3580,3580,3
|
|
20231129,113300,114013340,3575,3575,3575,3575,0
|
|
20231129,113200,114013340,3575,3575,3575,3575,200
|
|
20231129,113100,113298340,3580,3580,3580,3580,0
|
|
20231129,113000,113298340,3580,3580,3580,3580,0
|
|
20231129,112900,113298340,3580,3580,3580,3580,0
|
|
20231129,112800,113298340,3580,3575,3580,3575,137
|
|
20231129,112700,112808515,3575,3575,3575,3575,0
|
|
20231129,112600,112808515,3575,3575,3575,3575,0
|
|
20231129,112500,112808515,3575,3575,3575,3575,0
|
|
20231129,112400,112808515,3575,3575,3575,3575,0
|
|
20231129,112300,112808515,3575,3575,3575,3575,0
|
|
20231129,112200,112808515,3575,3575,3575,3575,0
|
|
20231129,112100,112808515,3575,3575,3575,3575,0
|
|
20231129,112000,112808515,3575,3575,3575,3575,0
|
|
20231129,111900,112808515,3575,3575,3575,3575,0
|
|
20231129,111800,112808515,3575,3575,3575,3575,0
|
|
20231129,111700,112808515,3575,3575,3575,3575,0
|
|
20231129,111600,112808515,3575,3575,3575,3575,0
|
|
20231129,111500,112808515,3575,3570,3575,3570,160
|
|
20231129,111400,112237245,3570,3570,3570,3570,0
|
|
20231129,111300,112237245,3570,3570,3570,3570,140
|
|
20231129,111200,111737445,3570,3570,3570,3570,0
|
|
20231129,111100,111737445,3570,3570,3570,3570,154
|
|
20231129,111000,111187665,3570,3570,3570,3570,0
|
|
20231129,110900,111187665,3570,3570,3570,3570,9
|
|
20231129,110800,111155535,3560,3560,3560,3560,0
|
|
20231129,110700,111155535,3560,3560,3560,3560,0
|
|
20231129,110600,111155535,3560,3560,3560,3560,0
|
|
20231129,110500,111155535,3560,3560,3560,3560,0
|
|
20231129,110400,111155535,3560,3560,3560,3560,0
|
|
20231129,110300,111155535,3560,3560,3560,3560,0
|
|
20231129,110200,111155535,3560,3560,3560,3560,0
|
|
20231129,110100,111155535,3560,3560,3560,3560,90
|
|
20231129,110000,110835135,3560,3560,3560,3560,0
|
|
20231129,105900,110835135,3560,3560,3560,3560,0
|
|
20231129,105800,110835135,3560,3560,3560,3560,0
|
|
20231129,105700,110835135,3560,3560,3560,3560,100
|
|
20231129,105600,110479135,3560,3560,3560,3560,0
|
|
20231129,105500,110479135,3560,3560,3560,3560,382
|
|
20231129,105400,109119215,3560,3560,3560,3560,0
|
|
20231129,105300,109119215,3560,3560,3560,3560,0
|
|
20231129,105200,109119215,3560,3560,3560,3560,0
|
|
20231129,105100,109119215,3560,3560,3560,3560,135
|
|
20231129,105000,108638615,3560,3560,3560,3560,680
|
|
20231129,104900,106217815,3565,3565,3565,3565,0
|
|
20231129,104800,106217815,3565,3565,3565,3565,52
|
|
20231129,104700,106032435,3565,3560,3565,3560,290
|
|
20231129,104600,104999285,3560,3560,3560,3560,0
|
|
20231129,104500,104999285,3560,3565,3570,3560,20
|
|
20231129,104400,104928015,3565,3565,3565,3565,217
|
|
20231129,104300,104154410,3565,3560,3565,3560,47
|
|
20231129,104200,103986955,3565,3565,3565,3565,0
|
|
20231129,104100,103986955,3565,3565,3565,3565,7
|
|
20231129,104000,103962000,3565,3565,3565,3565,0
|
|
20231129,103900,103962000,3565,3565,3565,3565,0
|
|
20231129,103800,103962000,3565,3565,3565,3565,0
|
|
20231129,103700,103962000,3565,3565,3565,3565,0
|
|
20231129,103600,103962000,3565,3565,3565,3565,0
|
|
20231129,103500,103962000,3565,3565,3565,3565,0
|
|
20231129,103400,103962000,3565,3565,3565,3565,364
|
|
20231129,103300,102664340,3565,3565,3565,3565,0
|
|
20231129,103200,102664340,3565,3565,3565,3565,750
|
|
20231129,103100,99990590,3565,3565,3565,3565,0
|
|
20231129,103000,99990590,3565,3565,3565,3565,0
|
|
20231129,102900,99990590,3565,3565,3565,3565,0
|
|
20231129,102800,99990590,3565,3565,3565,3565,0
|
|
20231129,102700,99990590,3565,3560,3565,3560,51
|
|
20231129,102600,99808990,3560,3560,3560,3560,0
|
|
20231129,102500,99808990,3560,3560,3560,3560,250
|
|
20231129,102400,98918990,3560,3560,3560,3560,0
|
|
20231129,102300,98918990,3560,3560,3560,3560,8
|
|
20231129,102200,98890510,3565,3565,3565,3565,0
|
|
20231129,102100,98890510,3565,3565,3565,3565,0
|
|
20231129,102000,98890510,3565,3565,3565,3565,0
|
|
20231129,101900,98890510,3565,3565,3565,3565,142
|
|
20231129,101800,98384280,3565,3565,3565,3565,0
|
|
20231129,101700,98384280,3565,3565,3565,3565,0
|
|
20231129,101600,98384280,3565,3565,3565,3565,1
|
|
20231129,101500,98380715,3565,3565,3565,3565,0
|
|
20231129,101400,98380715,3565,3565,3565,3565,20
|
|
20231129,101300,98309415,3560,3560,3565,3560,1920
|
|
20231129,101200,91467750,3560,3560,3560,3560,0
|
|
20231129,101100,91467750,3560,3550,3560,3550,1331
|
|
20231129,101000,86736270,3550,3550,3550,3550,0
|
|
20231129,100900,86736270,3550,3550,3550,3550,0
|
|
20231129,100800,86736270,3550,3550,3550,3550,0
|
|
20231129,100700,86736270,3550,3550,3550,3550,632
|
|
20231129,100600,84492670,3540,3540,3540,3540,0
|
|
20231129,100500,84492670,3540,3540,3540,3540,110
|
|
20231129,100400,84103270,3550,3550,3550,3550,0
|
|
20231129,100300,84103270,3550,3550,3550,3550,0
|
|
20231129,100200,84103270,3550,3550,3550,3550,0
|
|
20231129,100100,84103270,3550,3550,3550,3550,39
|
|
20231129,100000,83964820,3550,3550,3550,3550,0
|
|
20231129,095900,83964820,3550,3550,3550,3550,0
|
|
20231129,095800,83964820,3550,3550,3550,3550,1
|
|
20231129,095700,83961270,3540,3540,3540,3540,60
|
|
20231129,095600,83748870,3550,3550,3550,3550,0
|
|
20231129,095500,83748870,3550,3550,3550,3550,5
|
|
20231129,095400,83731120,3550,3550,3550,3550,1
|
|
20231129,095300,83727570,3540,3540,3540,3540,4
|
|
20231129,095200,83713410,3540,3540,3540,3540,0
|
|
20231129,095100,83713410,3540,3545,3545,3540,833
|
|
20231129,095000,80764540,3550,3550,3550,3550,1
|
|
20231129,094900,80760990,3540,3540,3540,3540,0
|
|
20231129,094800,80760990,3540,3540,3540,3540,1000
|
|
20231129,094700,77220990,3540,3540,3540,3540,0
|
|
20231129,094600,77220990,3540,3540,3540,3540,0
|
|
20231129,094500,77220990,3540,3540,3540,3540,0
|
|
20231129,094400,77220990,3540,3540,3540,3540,1
|
|
20231129,094300,77217450,3550,3550,3550,3550,1
|
|
20231129,094200,77213900,3540,3540,3540,3540,50
|
|
20231129,094100,77036900,3550,3550,3550,3550,0
|
|
20231129,094000,77036900,3550,3550,3550,3550,31
|
|
20231129,093900,76926850,3550,3550,3550,3550,20
|
|
20231129,093800,76855850,3540,3540,3540,3540,263
|
|
20231129,093700,75924830,3550,3550,3550,3550,1
|
|
20231129,093600,75921280,3535,3545,3545,3535,5904
|
|
20231129,093500,55045160,3545,3545,3545,3545,0
|
|
20231129,093400,55045160,3545,3545,3545,3545,502
|
|
20231129,093300,53265570,3550,3550,3550,3550,98
|
|
20231129,093200,52917670,3550,3545,3550,3545,384
|
|
20231129,093100,51554540,3550,3550,3550,3550,0
|
|
20231129,093000,51554540,3550,3550,3550,3550,0
|
|
20231129,092900,51554540,3550,3545,3550,3545,123
|
|
20231129,092800,51118500,3545,3545,3545,3540,726
|
|
20231129,092700,48545395,3545,3545,3545,3545,200
|
|
20231129,092600,47836395,3545,3545,3545,3545,0
|
|
20231129,092500,47836395,3545,3555,3555,3545,31
|
|
20231129,092400,47726490,3550,3550,3550,3550,314
|
|
20231129,092300,46611790,3550,3550,3550,3550,153
|
|
20231129,092200,46068640,3555,3555,3555,3555,0
|
|
20231129,092100,46068640,3555,3555,3555,3555,0
|
|
20231129,092000,46068640,3555,3555,3555,3555,10
|
|
20231129,091900,46033090,3550,3550,3550,3550,0
|
|
20231129,091800,46033090,3550,3550,3550,3550,680
|
|
20231129,091700,43619090,3550,3545,3550,3545,475
|
|
20231129,091600,41935200,3545,3545,3545,3545,28
|
|
20231129,091500,41835940,3550,3550,3550,3550,19
|
|
20231129,091400,41768490,3550,3550,3550,3550,100
|
|
20231129,091300,41413490,3550,3550,3550,3550,81
|
|
20231129,091200,41125940,3550,3550,3550,3550,19
|
|
20231129,091100,41058490,3560,3560,3560,3560,0
|
|
20231129,091000,41058490,3560,3560,3560,3560,0
|
|
20231129,090900,41058490,3560,3560,3560,3560,0
|
|
20231129,090800,41058490,3560,3560,3560,3560,0
|
|
20231129,090700,41058490,3560,3550,3570,3535,3210
|
|
20231129,090600,29683495,3545,3560,3570,3545,1492
|
|
20231129,090500,24386505,3555,3555,3555,3555,1
|
|
20231129,090400,24382950,3555,3555,3555,3555,944
|
|
20231129,090300,21027030,3555,3560,3560,3555,798
|
|
20231129,090200,18189150,3570,3570,3570,3570,0
|
|
20231129,090100,18189150,3570,3570,3570,3570,2152
|
|
20231129,090000,10506510,3570,3570,3570,3570,1338
|