602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,185900,28948665,2155,2155,2155,2155,46
|
|
20231128,185800,28948665,2155,2155,2155,2155,0
|
|
20231128,185700,28948665,2155,2155,2155,2155,0
|
|
20231128,185600,28948665,2155,2155,2155,2155,0
|
|
20231128,185500,28948665,2155,2155,2155,2155,0
|
|
20231128,185400,28948665,2155,2155,2155,2155,0
|
|
20231128,185300,28948665,2155,2155,2155,2155,0
|
|
20231128,185200,28948665,2155,2155,2155,2155,0
|
|
20231128,185100,28948665,2155,2155,2155,2155,0
|
|
20231128,185000,28948665,2155,2155,2155,2155,0
|
|
20231128,184900,28948665,2155,2155,2155,2155,0
|
|
20231128,184800,28948665,2155,2155,2155,2155,0
|
|
20231128,184700,28948665,2155,2155,2155,2155,0
|
|
20231128,184600,28948665,2155,2155,2155,2155,0
|
|
20231128,184500,28948665,2155,2155,2155,2155,0
|
|
20231128,184400,28948665,2155,2155,2155,2155,0
|
|
20231128,184300,28948665,2155,2155,2155,2155,0
|
|
20231128,184200,28948665,2155,2155,2155,2155,0
|
|
20231128,184100,28948665,2155,2155,2155,2155,0
|
|
20231128,184000,28948665,2155,2155,2155,2155,0
|
|
20231128,183900,28948665,2155,2155,2155,2155,0
|
|
20231128,183800,28948665,2155,2155,2155,2155,0
|
|
20231128,183700,28948665,2155,2155,2155,2155,0
|
|
20231128,183600,28948665,2155,2155,2155,2155,0
|
|
20231128,183500,28948665,2155,2155,2155,2155,0
|
|
20231128,183400,28948665,2155,2155,2155,2155,0
|
|
20231128,183300,28948665,2155,2155,2155,2155,0
|
|
20231128,183200,28948665,2155,2155,2155,2155,0
|
|
20231128,183100,28948665,2155,2155,2155,2155,0
|
|
20231128,183000,28948665,2155,2155,2155,2155,0
|
|
20231128,182900,28948665,2155,2155,2155,2155,46
|
|
20231128,182800,28948665,2155,2155,2155,2155,0
|
|
20231128,182700,28948665,2155,2155,2155,2155,0
|
|
20231128,182600,28948665,2155,2155,2155,2155,0
|
|
20231128,182500,28948665,2155,2155,2155,2155,0
|
|
20231128,182400,28948665,2155,2155,2155,2155,0
|
|
20231128,182300,28948665,2155,2155,2155,2155,0
|
|
20231128,182200,28948665,2155,2155,2155,2155,0
|
|
20231128,182100,28948665,2155,2155,2155,2155,0
|
|
20231128,182000,28948665,2155,2155,2155,2155,0
|
|
20231128,181900,28948665,2155,2155,2155,2155,0
|
|
20231128,181800,28948665,2155,2155,2155,2155,0
|
|
20231128,181700,28948665,2155,2155,2155,2155,0
|
|
20231128,181600,28948665,2155,2155,2155,2155,0
|
|
20231128,181500,28948665,2155,2155,2155,2155,0
|
|
20231128,181400,28948665,2155,2155,2155,2155,0
|
|
20231128,181300,28948665,2155,2155,2155,2155,0
|
|
20231128,181200,28948665,2155,2155,2155,2155,0
|
|
20231128,181100,28948665,2155,2155,2155,2155,0
|
|
20231128,181000,28948665,2155,2155,2155,2155,0
|
|
20231128,180900,28948665,2155,2155,2155,2155,0
|
|
20231128,180800,28948665,2155,2155,2155,2155,0
|
|
20231128,180700,28948665,2155,2155,2155,2155,0
|
|
20231128,180600,28948665,2155,2155,2155,2155,0
|
|
20231128,180500,28948665,2155,2155,2155,2155,0
|
|
20231128,180400,28948665,2155,2155,2155,2155,0
|
|
20231128,180300,28948665,2155,2155,2155,2155,0
|
|
20231128,180200,28948665,2155,2155,2155,2155,0
|
|
20231128,180100,28948665,2155,2155,2155,2155,0
|
|
20231128,180000,28948665,2155,2155,2155,2155,0
|
|
20231128,175900,28948665,2155,2155,2155,2155,46
|
|
20231128,175800,28948665,2155,2155,2155,2155,0
|
|
20231128,175700,28948665,2155,2155,2155,2155,0
|
|
20231128,175600,28948665,2155,2155,2155,2155,0
|
|
20231128,175500,28948665,2155,2155,2155,2155,0
|
|
20231128,175400,28948665,2155,2155,2155,2155,0
|
|
20231128,175300,28948665,2155,2155,2155,2155,0
|
|
20231128,175200,28948665,2155,2155,2155,2155,0
|
|
20231128,175100,28948665,2155,2155,2155,2155,0
|
|
20231128,175000,28948665,2155,2155,2155,2155,0
|
|
20231128,174900,28948665,2155,2155,2155,2155,0
|
|
20231128,174800,28948665,2155,2155,2155,2155,0
|
|
20231128,174700,28948665,2155,2155,2155,2155,0
|
|
20231128,174600,28948665,2155,2155,2155,2155,0
|
|
20231128,174500,28948665,2155,2155,2155,2155,0
|
|
20231128,174400,28948665,2155,2155,2155,2155,0
|
|
20231128,174300,28948665,2155,2155,2155,2155,0
|
|
20231128,174200,28948665,2155,2155,2155,2155,0
|
|
20231128,174100,28948665,2155,2155,2155,2155,0
|
|
20231128,174000,28948665,2155,2155,2155,2155,0
|
|
20231128,173900,28948665,2155,2155,2155,2155,0
|
|
20231128,173800,28948665,2155,2155,2155,2155,0
|
|
20231128,173700,28948665,2155,2155,2155,2155,0
|
|
20231128,173600,28948665,2155,2155,2155,2155,0
|
|
20231128,173500,28948665,2155,2155,2155,2155,0
|
|
20231128,173400,28948665,2155,2155,2155,2155,0
|
|
20231128,173300,28948665,2155,2155,2155,2155,0
|
|
20231128,173200,28948665,2155,2155,2155,2155,0
|
|
20231128,173100,28948665,2155,2155,2155,2155,0
|
|
20231128,173000,28948665,2155,2155,2155,2155,0
|
|
20231128,172900,28948665,2155,2155,2155,2155,46
|
|
20231128,172800,28948665,2155,2155,2155,2155,0
|
|
20231128,172700,28948665,2155,2155,2155,2155,0
|
|
20231128,172600,28948665,2155,2155,2155,2155,0
|
|
20231128,172500,28948665,2155,2155,2155,2155,0
|
|
20231128,172400,28948665,2155,2155,2155,2155,0
|
|
20231128,172300,28948665,2155,2155,2155,2155,0
|
|
20231128,172200,28948665,2155,2155,2155,2155,0
|
|
20231128,172100,28948665,2155,2155,2155,2155,0
|
|
20231128,172000,28948665,2155,2155,2155,2155,0
|
|
20231128,171900,28948665,2155,2155,2155,2155,0
|
|
20231128,171800,28948665,2155,2155,2155,2155,0
|
|
20231128,171700,28948665,2155,2155,2155,2155,0
|
|
20231128,171600,28948665,2155,2155,2155,2155,0
|
|
20231128,171500,28948665,2155,2155,2155,2155,0
|
|
20231128,171400,28948665,2155,2155,2155,2155,0
|
|
20231128,171300,28948665,2155,2155,2155,2155,0
|
|
20231128,171200,28948665,2155,2155,2155,2155,0
|
|
20231128,171100,28948665,2155,2155,2155,2155,0
|
|
20231128,171000,28948665,2155,2155,2155,2155,0
|
|
20231128,170900,28948665,2155,2155,2155,2155,0
|
|
20231128,170800,28948665,2155,2155,2155,2155,0
|
|
20231128,170700,28948665,2155,2155,2155,2155,0
|
|
20231128,170600,28948665,2155,2155,2155,2155,0
|
|
20231128,170500,28948665,2155,2155,2155,2155,0
|
|
20231128,170400,28948665,2155,2155,2155,2155,0
|
|
20231128,170300,28948665,2155,2155,2155,2155,0
|
|
20231128,170200,28948665,2155,2155,2155,2155,0
|
|
20231128,170100,28948665,2155,2155,2155,2155,0
|
|
20231128,170000,28948665,2155,2155,2155,2155,0
|
|
20231128,165900,28948665,2155,2155,2155,2155,46
|
|
20231128,165800,28948665,2155,2155,2155,2155,0
|
|
20231128,165700,28948665,2155,2155,2155,2155,0
|
|
20231128,165600,28948665,2155,2155,2155,2155,0
|
|
20231128,165500,28948665,2155,2155,2155,2155,0
|
|
20231128,165400,28948665,2155,2155,2155,2155,0
|
|
20231128,165300,28948665,2155,2155,2155,2155,0
|
|
20231128,165200,28948665,2155,2155,2155,2155,0
|
|
20231128,165100,28948665,2155,2155,2155,2155,0
|
|
20231128,165000,28948665,2155,2155,2155,2155,0
|
|
20231128,164900,28948665,2155,2155,2155,2155,0
|
|
20231128,164800,28948665,2155,2155,2155,2155,0
|
|
20231128,164700,28948665,2155,2155,2155,2155,0
|
|
20231128,164600,28948665,2155,2155,2155,2155,0
|
|
20231128,164500,28948665,2155,2155,2155,2155,0
|
|
20231128,164400,28948665,2155,2155,2155,2155,0
|
|
20231128,164300,28948665,2155,2155,2155,2155,0
|
|
20231128,164200,28948665,2155,2155,2155,2155,0
|
|
20231128,164100,28948665,2155,2155,2155,2155,0
|
|
20231128,164000,28948665,2155,2155,2155,2155,0
|
|
20231128,163900,28948665,2155,2155,2155,2155,0
|
|
20231128,163800,28948665,2155,2155,2155,2155,0
|
|
20231128,163700,28948665,2155,2155,2155,2155,0
|
|
20231128,163600,28948665,2155,2155,2155,2155,0
|
|
20231128,163500,28948665,2155,2155,2155,2155,0
|
|
20231128,163400,28948665,2155,2155,2155,2155,0
|
|
20231128,163300,28948665,2155,2155,2155,2155,0
|
|
20231128,163200,28948665,2155,2155,2155,2155,0
|
|
20231128,163100,28948665,2155,2155,2155,2155,0
|
|
20231128,163000,28948665,2155,2155,2155,2155,0
|
|
20231128,162900,28948665,2155,2155,2155,2155,46
|
|
20231128,162800,28948665,2155,2155,2155,2155,0
|
|
20231128,162700,28948665,2155,2155,2155,2155,0
|
|
20231128,162600,28948665,2155,2155,2155,2155,0
|
|
20231128,162500,28948665,2155,2155,2155,2155,0
|
|
20231128,162400,28948665,2155,2155,2155,2155,0
|
|
20231128,162300,28948665,2155,2155,2155,2155,0
|
|
20231128,162200,28948665,2155,2155,2155,2155,0
|
|
20231128,162100,28948665,2155,2155,2155,2155,0
|
|
20231128,162000,28948665,2155,2155,2155,2155,0
|
|
20231128,161900,28948665,2155,2155,2155,2155,0
|
|
20231128,161800,28948665,2155,2155,2155,2155,0
|
|
20231128,161700,28948665,2155,2155,2155,2155,0
|
|
20231128,161600,28948665,2155,2155,2155,2155,0
|
|
20231128,161500,28948665,2155,2155,2155,2155,0
|
|
20231128,161400,28948665,2155,2155,2155,2155,0
|
|
20231128,161300,28948665,2155,2155,2155,2155,0
|
|
20231128,161200,28948665,2155,2155,2155,2155,0
|
|
20231128,161100,28948665,2155,2155,2155,2155,0
|
|
20231128,161000,28948665,2155,2155,2155,2155,0
|
|
20231128,160900,28948665,2155,2155,2155,2155,0
|
|
20231128,160800,28948665,2155,2155,2155,2155,0
|
|
20231128,160700,28948665,2155,2155,2155,2155,0
|
|
20231128,160600,28948665,2155,2155,2155,2155,0
|
|
20231128,160500,28948665,2155,2155,2155,2155,0
|
|
20231128,160400,28948665,2155,2155,2155,2155,0
|
|
20231128,160300,28948665,2155,2155,2155,2155,0
|
|
20231128,160200,28948665,2155,2155,2155,2155,0
|
|
20231128,160100,28948665,2155,2155,2155,2155,0
|
|
20231128,160000,28948665,2155,2155,2155,2155,0
|
|
20231128,155900,28948665,2155,2155,2155,2155,46
|
|
20231128,155800,28948665,2155,2155,2155,2155,0
|
|
20231128,155700,28948665,2155,2155,2155,2155,0
|
|
20231128,155600,28948665,2155,2155,2155,2155,0
|
|
20231128,155500,28948665,2155,2155,2155,2155,0
|
|
20231128,155400,28948665,2155,2155,2155,2155,0
|
|
20231128,155300,28948665,2155,2155,2155,2155,0
|
|
20231128,155200,28948665,2155,2155,2155,2155,0
|
|
20231128,155100,28948665,2155,2155,2155,2155,0
|
|
20231128,155000,28948665,2155,2155,2155,2155,0
|
|
20231128,154900,28948665,2155,2155,2155,2155,0
|
|
20231128,154800,28948665,2155,2155,2155,2155,0
|
|
20231128,154700,28948665,2155,2155,2155,2155,0
|
|
20231128,154600,28948665,2155,2155,2155,2155,0
|
|
20231128,154500,28948665,2155,2155,2155,2155,0
|
|
20231128,154400,28948665,2155,2155,2155,2155,0
|
|
20231128,154300,28948665,2155,2155,2155,2155,0
|
|
20231128,154200,28948665,2155,2155,2155,2155,0
|
|
20231128,154100,28948665,2155,2155,2155,2155,0
|
|
20231128,154000,28948665,2155,2155,2155,2155,0
|
|
20231128,153900,28948665,2155,2155,2155,2155,0
|
|
20231128,153800,28948665,2155,2155,2155,2155,0
|
|
20231128,153700,28948665,2155,2155,2155,2155,0
|
|
20231128,153600,28948665,2155,2155,2155,2155,0
|
|
20231128,153500,28948665,2155,2155,2155,2155,0
|
|
20231128,153400,28948665,2155,2155,2155,2155,0
|
|
20231128,153300,28948665,2155,2155,2155,2155,0
|
|
20231128,153200,28948665,2155,2155,2155,2155,0
|
|
20231128,153100,28948665,2155,2155,2155,2155,0
|
|
20231128,153000,28948665,2155,2155,2155,2155,46
|
|
20231128,152900,28849535,2155,2155,2155,2155,0
|
|
20231128,152800,28849535,2155,2155,2155,2155,0
|
|
20231128,152700,28849535,2155,2155,2155,2155,0
|
|
20231128,152600,28849535,2155,2155,2155,2155,0
|
|
20231128,152500,28849535,2155,2155,2155,2155,0
|
|
20231128,152400,28849535,2155,2155,2155,2155,0
|
|
20231128,152300,28849535,2155,2155,2155,2155,0
|
|
20231128,152200,28849535,2155,2155,2155,2155,0
|
|
20231128,152100,28849535,2155,2155,2155,2155,0
|
|
20231128,152000,28849535,2155,2155,2155,2155,0
|
|
20231128,151900,28849535,2155,2145,2155,2145,100
|
|
20231128,151800,28634100,2150,2150,2150,2150,0
|
|
20231128,151700,28634100,2150,2150,2150,2150,9
|
|
20231128,151600,28614750,2150,2150,2150,2130,19
|
|
20231128,151500,28574160,2150,2150,2150,2150,5
|
|
20231128,151400,28563410,2130,2140,2140,2130,70
|
|
20231128,151300,28414300,2155,2145,2155,2145,66
|
|
20231128,151200,28272100,2155,2155,2155,2155,0
|
|
20231128,151100,28272100,2155,2145,2155,2145,100
|
|
20231128,151000,28056740,2150,2150,2150,2150,0
|
|
20231128,150900,28056740,2150,2145,2150,2145,88
|
|
20231128,150800,27867545,2145,2145,2145,2145,0
|
|
20231128,150700,27867545,2145,2145,2145,2145,28
|
|
20231128,150600,27807485,2145,2145,2145,2145,0
|
|
20231128,150500,27807485,2145,2145,2145,2145,0
|
|
20231128,150400,27807485,2145,2145,2145,2145,0
|
|
20231128,150300,27807485,2145,2145,2145,2145,0
|
|
20231128,150200,27807485,2145,2145,2145,2145,0
|
|
20231128,150100,27807485,2145,2145,2145,2145,0
|
|
20231128,150000,27807485,2145,2145,2145,2145,0
|
|
20231128,145900,27807485,2145,2145,2145,2145,0
|
|
20231128,145800,27807485,2145,2145,2145,2145,0
|
|
20231128,145700,27807485,2145,2145,2145,2145,1
|
|
20231128,145600,27805340,2150,2145,2150,2145,20
|
|
20231128,145500,27762420,2130,2130,2130,2130,12
|
|
20231128,145400,27736860,2115,2140,2140,2115,603
|
|
20231128,145300,26458640,2150,2150,2150,2150,0
|
|
20231128,145200,26458640,2150,2150,2150,2150,1
|
|
20231128,145100,26456490,2145,2145,2145,2145,0
|
|
20231128,145000,26456490,2145,2145,2145,2145,0
|
|
20231128,144900,26456490,2145,2150,2150,2145,15
|
|
20231128,144800,26424285,2145,2145,2145,2145,0
|
|
20231128,144700,26424285,2145,2145,2145,2145,0
|
|
20231128,144600,26424285,2145,2145,2145,2145,9
|
|
20231128,144500,26404980,2145,2145,2145,2145,0
|
|
20231128,144400,26404980,2145,2145,2145,2145,0
|
|
20231128,144300,26404980,2145,2145,2145,2145,0
|
|
20231128,144200,26404980,2145,2145,2145,2145,2
|
|
20231128,144100,26400690,2130,2135,2145,2130,56
|
|
20231128,144000,26281340,2130,2130,2130,2130,0
|
|
20231128,143900,26281340,2130,2130,2130,2130,0
|
|
20231128,143800,26281340,2130,2130,2130,2130,3
|
|
20231128,143700,26274950,2135,2130,2135,2130,54
|
|
20231128,143600,26159915,2130,2130,2130,2130,27
|
|
20231128,143500,26102405,2130,2130,2130,2130,0
|
|
20231128,143400,26102405,2130,2130,2130,2130,50
|
|
20231128,143300,25995905,2125,2125,2125,2125,0
|
|
20231128,143200,25995905,2125,2125,2125,2125,0
|
|
20231128,143100,25995905,2125,2140,2140,2100,4752
|
|
20231128,143000,15908955,2145,2145,2145,2145,0
|
|
20231128,142900,15908955,2145,2145,2145,2145,0
|
|
20231128,142800,15908955,2145,2145,2145,2145,0
|
|
20231128,142700,15908955,2145,2145,2145,2145,70
|
|
20231128,142600,15758805,2145,2145,2145,2145,0
|
|
20231128,142500,15758805,2145,2145,2145,2145,116
|
|
20231128,142400,15509985,2145,2145,2145,2145,0
|
|
20231128,142300,15509985,2145,2145,2145,2145,0
|
|
20231128,142200,15509985,2145,2145,2145,2145,0
|
|
20231128,142100,15509985,2145,2145,2145,2145,0
|
|
20231128,142000,15509985,2145,2145,2145,2145,0
|
|
20231128,141900,15509985,2145,2145,2145,2145,0
|
|
20231128,141800,15509985,2145,2145,2145,2145,0
|
|
20231128,141700,15509985,2145,2145,2145,2145,0
|
|
20231128,141600,15509985,2145,2145,2145,2145,0
|
|
20231128,141500,15509985,2145,2145,2145,2145,230
|
|
20231128,141400,15016635,2150,2150,2150,2150,33
|
|
20231128,141300,14945685,2150,2150,2150,2150,2
|
|
20231128,141200,14941385,2150,2150,2150,2150,0
|
|
20231128,141100,14941385,2150,2150,2150,2150,47
|
|
20231128,141000,14840335,2150,2150,2150,2150,0
|
|
20231128,140900,14840335,2150,2150,2150,2150,0
|
|
20231128,140800,14840335,2150,2150,2150,2150,0
|
|
20231128,140700,14840335,2150,2150,2150,2150,0
|
|
20231128,140600,14840335,2150,2150,2150,2150,0
|
|
20231128,140500,14840335,2150,2150,2150,2150,0
|
|
20231128,140400,14840335,2150,2150,2150,2150,0
|
|
20231128,140300,14840335,2150,2150,2150,2150,0
|
|
20231128,140200,14840335,2150,2150,2150,2150,0
|
|
20231128,140100,14840335,2150,2150,2150,2150,46
|
|
20231128,140000,14741435,2150,2150,2150,2150,0
|
|
20231128,135900,14741435,2150,2150,2150,2150,0
|
|
20231128,135800,14741435,2150,2150,2150,2150,0
|
|
20231128,135700,14741435,2150,2150,2150,2150,10
|
|
20231128,135600,14719935,2150,2150,2150,2150,0
|
|
20231128,135500,14719935,2150,2150,2150,2150,0
|
|
20231128,135400,14719935,2150,2150,2150,2150,0
|
|
20231128,135300,14719935,2150,2150,2150,2150,1
|
|
20231128,135200,14717785,2150,2150,2150,2150,0
|
|
20231128,135100,14717785,2150,2150,2150,2150,0
|
|
20231128,135000,14717785,2150,2150,2150,2150,0
|
|
20231128,134900,14717785,2150,2150,2150,2150,0
|
|
20231128,134800,14717785,2150,2150,2150,2150,0
|
|
20231128,134700,14717785,2150,2150,2150,2150,0
|
|
20231128,134600,14717785,2150,2150,2150,2150,0
|
|
20231128,134500,14717785,2150,2150,2150,2150,43
|
|
20231128,134400,14625335,2150,2150,2150,2150,1
|
|
20231128,134300,14623185,2150,2150,2150,2150,9
|
|
20231128,134200,14603835,2150,2150,2150,2150,28
|
|
20231128,134100,14543635,2150,2150,2150,2150,229
|
|
20231128,134000,14051285,2155,2155,2155,2155,0
|
|
20231128,133900,14051285,2155,2155,2155,2155,0
|
|
20231128,133800,14051285,2155,2155,2155,2155,0
|
|
20231128,133700,14051285,2155,2155,2155,2155,0
|
|
20231128,133600,14051285,2155,2155,2155,2155,0
|
|
20231128,133500,14051285,2155,2155,2155,2155,0
|
|
20231128,133400,14051285,2155,2155,2155,2155,0
|
|
20231128,133300,14051285,2155,2155,2155,2155,0
|
|
20231128,133200,14051285,2155,2155,2155,2155,0
|
|
20231128,133100,14051285,2155,2155,2155,2155,0
|
|
20231128,133000,14051285,2155,2155,2155,2155,0
|
|
20231128,132900,14051285,2155,2155,2155,2155,0
|
|
20231128,132800,14051285,2155,2155,2155,2155,0
|
|
20231128,132700,14051285,2155,2155,2155,2155,0
|
|
20231128,132600,14051285,2155,2155,2155,2155,1
|
|
20231128,132500,14049130,2150,2150,2150,2150,0
|
|
20231128,132400,14049130,2150,2150,2150,2150,200
|
|
20231128,132300,13619130,2150,2150,2150,2150,0
|
|
20231128,132200,13619130,2150,2150,2150,2150,0
|
|
20231128,132100,13619130,2150,2150,2150,2150,0
|
|
20231128,132000,13619130,2150,2150,2150,2150,0
|
|
20231128,131900,13619130,2150,2150,2150,2150,5
|
|
20231128,131800,13608380,2150,2150,2150,2150,0
|
|
20231128,131700,13608380,2150,2150,2150,2150,0
|
|
20231128,131600,13608380,2150,2150,2150,2150,0
|
|
20231128,131500,13608380,2150,2150,2150,2150,0
|
|
20231128,131400,13608380,2150,2150,2150,2150,0
|
|
20231128,131300,13608380,2150,2150,2150,2150,0
|
|
20231128,131200,13608380,2150,2150,2150,2150,0
|
|
20231128,131100,13608380,2150,2150,2150,2150,34
|
|
20231128,131000,13535280,2150,2155,2155,2150,70
|
|
20231128,130900,13384760,2155,2155,2155,2155,0
|
|
20231128,130800,13384760,2155,2155,2155,2155,0
|
|
20231128,130700,13384760,2155,2155,2155,2155,0
|
|
20231128,130600,13384760,2155,2155,2155,2155,0
|
|
20231128,130500,13384760,2155,2155,2155,2155,0
|
|
20231128,130400,13384760,2155,2155,2155,2155,0
|
|
20231128,130300,13384760,2155,2155,2155,2155,0
|
|
20231128,130200,13384760,2155,2155,2155,2155,0
|
|
20231128,130100,13384760,2155,2155,2155,2155,0
|
|
20231128,130000,13384760,2155,2155,2155,2155,0
|
|
20231128,125900,13384760,2155,2155,2155,2155,0
|
|
20231128,125800,13384760,2155,2155,2155,2155,0
|
|
20231128,125700,13384760,2155,2155,2155,2155,0
|
|
20231128,125600,13384760,2155,2155,2155,2155,7
|
|
20231128,125500,13369675,2150,2150,2150,2150,100
|
|
20231128,125400,13154675,2150,2150,2150,2150,0
|
|
20231128,125300,13154675,2150,2150,2150,2150,0
|
|
20231128,125200,13154675,2150,2150,2150,2150,838
|
|
20231128,125100,11352975,2150,2150,2150,2150,0
|
|
20231128,125000,11352975,2150,2150,2150,2150,200
|
|
20231128,124900,10922975,2150,2150,2150,2150,0
|
|
20231128,124800,10922975,2150,2150,2150,2150,0
|
|
20231128,124700,10922975,2150,2150,2150,2150,0
|
|
20231128,124600,10922975,2150,2150,2150,2150,0
|
|
20231128,124500,10922975,2150,2150,2150,2150,0
|
|
20231128,124400,10922975,2150,2150,2150,2150,0
|
|
20231128,124300,10922975,2150,2150,2150,2150,0
|
|
20231128,124200,10922975,2150,2150,2150,2150,0
|
|
20231128,124100,10922975,2150,2150,2150,2150,0
|
|
20231128,124000,10922975,2150,2150,2150,2150,5
|
|
20231128,123900,10912225,2150,2150,2150,2150,0
|
|
20231128,123800,10912225,2150,2150,2150,2150,9
|
|
20231128,123700,10892875,2150,2150,2150,2150,0
|
|
20231128,123600,10892875,2150,2150,2150,2150,0
|
|
20231128,123500,10892875,2150,2150,2150,2150,444
|
|
20231128,123400,9938275,2145,2145,2145,2145,0
|
|
20231128,123300,9938275,2145,2145,2145,2145,0
|
|
20231128,123200,9938275,2145,2145,2145,2145,0
|
|
20231128,123100,9938275,2145,2145,2145,2145,0
|
|
20231128,123000,9938275,2145,2145,2145,2145,0
|
|
20231128,122900,9938275,2145,2145,2145,2145,0
|
|
20231128,122800,9938275,2145,2145,2145,2145,0
|
|
20231128,122700,9938275,2145,2145,2145,2145,0
|
|
20231128,122600,9938275,2145,2145,2145,2145,0
|
|
20231128,122500,9938275,2145,2145,2145,2145,12
|
|
20231128,122400,9912535,2150,2150,2150,2150,0
|
|
20231128,122300,9912535,2150,2150,2150,2150,0
|
|
20231128,122200,9912535,2150,2150,2150,2150,1
|
|
20231128,122100,9910385,2150,2150,2150,2150,0
|
|
20231128,122000,9910385,2150,2150,2150,2150,0
|
|
20231128,121900,9910385,2150,2150,2150,2150,0
|
|
20231128,121800,9910385,2150,2150,2150,2150,0
|
|
20231128,121700,9910385,2150,2150,2150,2150,0
|
|
20231128,121600,9910385,2150,2150,2150,2150,0
|
|
20231128,121500,9910385,2150,2150,2150,2150,0
|
|
20231128,121400,9910385,2150,2150,2150,2150,0
|
|
20231128,121300,9910385,2150,2150,2150,2150,0
|
|
20231128,121200,9910385,2150,2150,2150,2150,0
|
|
20231128,121100,9910385,2150,2150,2150,2150,0
|
|
20231128,121000,9910385,2150,2150,2150,2150,0
|
|
20231128,120900,9910385,2150,2150,2150,2150,0
|
|
20231128,120800,9910385,2150,2150,2150,2150,0
|
|
20231128,120700,9910385,2150,2150,2150,2150,0
|
|
20231128,120600,9910385,2150,2150,2150,2150,0
|
|
20231128,120500,9910385,2150,2150,2150,2150,0
|
|
20231128,120400,9910385,2150,2150,2150,2150,0
|
|
20231128,120300,9910385,2150,2150,2150,2150,30
|
|
20231128,120200,9845885,2150,2150,2150,2150,0
|
|
20231128,120100,9845885,2150,2150,2150,2150,0
|
|
20231128,120000,9845885,2150,2150,2150,2150,0
|
|
20231128,115900,9845885,2150,2150,2150,2150,0
|
|
20231128,115800,9845885,2150,2150,2150,2150,30
|
|
20231128,115700,9781385,2150,2150,2150,2150,0
|
|
20231128,115600,9781385,2150,2150,2150,2150,0
|
|
20231128,115500,9781385,2150,2150,2150,2150,0
|
|
20231128,115400,9781385,2150,2150,2150,2150,0
|
|
20231128,115300,9781385,2150,2150,2150,2150,0
|
|
20231128,115200,9781385,2150,2150,2150,2150,0
|
|
20231128,115100,9781385,2150,2150,2150,2150,0
|
|
20231128,115000,9781385,2150,2150,2150,2150,0
|
|
20231128,114900,9781385,2150,2150,2150,2150,0
|
|
20231128,114800,9781385,2150,2150,2150,2150,0
|
|
20231128,114700,9781385,2150,2150,2150,2150,5
|
|
20231128,114600,9770635,2150,2150,2150,2150,0
|
|
20231128,114500,9770635,2150,2150,2150,2150,0
|
|
20231128,114400,9770635,2150,2150,2150,2150,0
|
|
20231128,114300,9770635,2150,2150,2150,2150,0
|
|
20231128,114200,9770635,2150,2150,2150,2150,0
|
|
20231128,114100,9770635,2150,2150,2150,2150,0
|
|
20231128,114000,9770635,2150,2150,2150,2150,0
|
|
20231128,113900,9770635,2150,2150,2150,2150,0
|
|
20231128,113800,9770635,2150,2150,2150,2150,0
|
|
20231128,113700,9770635,2150,2150,2150,2150,0
|
|
20231128,113600,9770635,2150,2150,2150,2150,0
|
|
20231128,113500,9770635,2150,2150,2150,2150,0
|
|
20231128,113400,9770635,2150,2150,2150,2150,0
|
|
20231128,113300,9770635,2150,2150,2150,2150,0
|
|
20231128,113200,9770635,2150,2150,2150,2150,0
|
|
20231128,113100,9770635,2150,2150,2150,2150,0
|
|
20231128,113000,9770635,2150,2150,2150,2150,0
|
|
20231128,112900,9770635,2150,2150,2150,2150,0
|
|
20231128,112800,9770635,2150,2150,2150,2150,0
|
|
20231128,112700,9770635,2150,2150,2150,2150,0
|
|
20231128,112600,9770635,2150,2150,2150,2150,0
|
|
20231128,112500,9770635,2150,2150,2150,2150,0
|
|
20231128,112400,9770635,2150,2150,2150,2150,0
|
|
20231128,112300,9770635,2150,2150,2150,2150,0
|
|
20231128,112200,9770635,2150,2150,2150,2150,0
|
|
20231128,112100,9770635,2150,2150,2150,2150,1
|
|
20231128,112000,9768485,2140,2140,2140,2140,0
|
|
20231128,111900,9768485,2140,2140,2140,2140,0
|
|
20231128,111800,9768485,2140,2140,2140,2140,30
|
|
20231128,111700,9704285,2150,2150,2150,2150,0
|
|
20231128,111600,9704285,2150,2150,2150,2150,1
|
|
20231128,111500,9702135,2130,2130,2130,2130,0
|
|
20231128,111400,9702135,2130,2145,2145,2130,1000
|
|
20231128,111300,7568090,2145,2145,2145,2145,0
|
|
20231128,111200,7568090,2145,2145,2145,2145,25
|
|
20231128,111100,7514465,2150,2150,2150,2150,0
|
|
20231128,111000,7514465,2150,2150,2150,2150,0
|
|
20231128,110900,7514465,2150,2150,2150,2150,0
|
|
20231128,110800,7514465,2150,2150,2150,2150,0
|
|
20231128,110700,7514465,2150,2150,2150,2150,20
|
|
20231128,110600,7471465,2155,2155,2155,2155,0
|
|
20231128,110500,7471465,2155,2155,2155,2155,0
|
|
20231128,110400,7471465,2155,2155,2155,2155,0
|
|
20231128,110300,7471465,2155,2155,2155,2155,0
|
|
20231128,110200,7471465,2155,2150,2155,2150,405
|
|
20231128,110100,6598930,2150,2150,2150,2150,1
|
|
20231128,110000,6596780,2150,2150,2150,2150,0
|
|
20231128,105900,6596780,2150,2150,2150,2150,0
|
|
20231128,105800,6596780,2150,2150,2150,2150,46
|
|
20231128,105700,6497880,2145,2145,2145,2145,0
|
|
20231128,105600,6497880,2145,2145,2145,2145,0
|
|
20231128,105500,6497880,2145,2145,2145,2145,0
|
|
20231128,105400,6497880,2145,2145,2145,2145,0
|
|
20231128,105300,6497880,2145,2145,2145,2145,0
|
|
20231128,105200,6497880,2145,2145,2145,2145,0
|
|
20231128,105100,6497880,2145,2145,2145,2145,0
|
|
20231128,105000,6497880,2145,2145,2145,2145,30
|
|
20231128,104900,6433530,2150,2150,2150,2150,0
|
|
20231128,104800,6433530,2150,2150,2150,2150,0
|
|
20231128,104700,6433530,2150,2150,2150,2150,0
|
|
20231128,104600,6433530,2150,2150,2150,2150,0
|
|
20231128,104500,6433530,2150,2150,2150,2150,20
|
|
20231128,104400,6390530,2150,2150,2150,2150,20
|
|
20231128,104300,6347530,2145,2145,2145,2145,0
|
|
20231128,104200,6347530,2145,2145,2145,2145,10
|
|
20231128,104100,6326080,2145,2145,2145,2145,0
|
|
20231128,104000,6326080,2145,2145,2145,2145,0
|
|
20231128,103900,6326080,2145,2145,2145,2145,103
|
|
20231128,103800,6105145,2150,2150,2150,2150,0
|
|
20231128,103700,6105145,2150,2150,2150,2150,0
|
|
20231128,103600,6105145,2150,2150,2150,2150,0
|
|
20231128,103500,6105145,2150,2150,2150,2150,1
|
|
20231128,103400,6102995,2145,2145,2145,2145,166
|
|
20231128,103300,5746925,2145,2145,2145,2145,1
|
|
20231128,103200,5744780,2145,2145,2145,2145,0
|
|
20231128,103100,5744780,2145,2145,2145,2145,0
|
|
20231128,103000,5744780,2145,2145,2145,2145,0
|
|
20231128,102900,5744780,2145,2145,2145,2145,0
|
|
20231128,102800,5744780,2145,2145,2145,2145,0
|
|
20231128,102700,5744780,2145,2145,2145,2145,0
|
|
20231128,102600,5744780,2145,2145,2145,2145,0
|
|
20231128,102500,5744780,2145,2145,2145,2145,0
|
|
20231128,102400,5744780,2145,2145,2145,2145,0
|
|
20231128,102300,5744780,2145,2145,2145,2145,0
|
|
20231128,102200,5744780,2145,2145,2145,2145,0
|
|
20231128,102100,5744780,2145,2145,2145,2145,0
|
|
20231128,102000,5744780,2145,2140,2145,2140,6
|
|
20231128,101900,5731935,2140,2140,2140,2140,95
|
|
20231128,101800,5528635,2140,2140,2140,2140,0
|
|
20231128,101700,5528635,2140,2140,2140,2140,0
|
|
20231128,101600,5528635,2140,2140,2140,2140,5
|
|
20231128,101500,5517935,2140,2140,2140,2140,1
|
|
20231128,101400,5515795,2135,2135,2135,2135,0
|
|
20231128,101300,5515795,2135,2135,2135,2135,0
|
|
20231128,101200,5515795,2135,2135,2135,2135,0
|
|
20231128,101100,5515795,2135,2135,2135,2135,0
|
|
20231128,101000,5515795,2135,2135,2135,2135,100
|
|
20231128,100900,5302295,2145,2145,2145,2145,0
|
|
20231128,100800,5302295,2145,2140,2145,2140,20
|
|
20231128,100700,5259490,2130,2130,2130,2130,0
|
|
20231128,100600,5259490,2130,2130,2130,2130,2
|
|
20231128,100500,5255230,2130,2135,2135,2130,200
|
|
20231128,100400,4828365,2135,2135,2135,2135,0
|
|
20231128,100300,4828365,2135,2135,2135,2135,0
|
|
20231128,100200,4828365,2135,2135,2135,2135,0
|
|
20231128,100100,4828365,2135,2135,2135,2135,0
|
|
20231128,100000,4828365,2135,2135,2135,2135,100
|
|
20231128,095900,4614865,2145,2145,2145,2145,0
|
|
20231128,095800,4614865,2145,2140,2145,2140,40
|
|
20231128,095700,4529155,2140,2140,2140,2140,0
|
|
20231128,095600,4529155,2140,2140,2140,2140,5
|
|
20231128,095500,4518455,2140,2140,2140,2140,0
|
|
20231128,095400,4518455,2140,2140,2140,2140,0
|
|
20231128,095300,4518455,2140,2140,2140,2140,0
|
|
20231128,095200,4518455,2140,2140,2140,2140,0
|
|
20231128,095100,4518455,2140,2145,2145,2140,24
|
|
20231128,095000,4466980,2145,2145,2145,2145,0
|
|
20231128,094900,4466980,2145,2145,2145,2145,0
|
|
20231128,094800,4466980,2145,2145,2145,2145,0
|
|
20231128,094700,4466980,2145,2145,2145,2145,1
|
|
20231128,094600,4464835,2140,2140,2140,2140,0
|
|
20231128,094500,4464835,2140,2140,2140,2140,0
|
|
20231128,094400,4464835,2140,2140,2140,2140,17
|
|
20231128,094300,4428455,2135,2135,2135,2135,100
|
|
20231128,094200,4214955,2145,2145,2145,2145,0
|
|
20231128,094100,4214955,2145,2145,2145,2145,5
|
|
20231128,094000,4204230,2145,2145,2145,2145,46
|
|
20231128,093900,4105560,2130,2140,2140,2130,470
|
|
20231128,093800,3104065,2160,2160,2160,2160,1
|
|
20231128,093700,3101905,2165,2165,2165,2165,0
|
|
20231128,093600,3101905,2165,2165,2165,2165,0
|
|
20231128,093500,3101905,2165,2165,2165,2165,0
|
|
20231128,093400,3101905,2165,2165,2165,2165,0
|
|
20231128,093300,3101905,2165,2165,2165,2165,0
|
|
20231128,093200,3101905,2165,2160,2165,2160,4
|
|
20231128,093100,3093260,2160,2160,2165,2160,41
|
|
20231128,093000,3004620,2165,2165,2165,2165,0
|
|
20231128,092900,3004620,2165,2165,2165,2165,0
|
|
20231128,092800,3004620,2165,2165,2165,2165,0
|
|
20231128,092700,3004620,2165,2165,2165,2165,0
|
|
20231128,092600,3004620,2165,2165,2165,2165,0
|
|
20231128,092500,3004620,2165,2160,2165,2160,478
|
|
20231128,092400,1969790,2160,2160,2160,2160,0
|
|
20231128,092300,1969790,2160,2160,2160,2160,0
|
|
20231128,092200,1969790,2160,2160,2160,2160,8
|
|
20231128,092100,1952510,2140,2140,2140,2140,221
|
|
20231128,092000,1479570,2140,2140,2140,2140,0
|
|
20231128,091900,1479570,2140,2140,2140,2140,1
|
|
20231128,091800,1477430,2140,2140,2140,2140,24
|
|
20231128,091700,1426070,2150,2150,2150,2150,54
|
|
20231128,091600,1309970,2150,2150,2150,2150,0
|
|
20231128,091500,1309970,2150,2150,2150,2150,0
|
|
20231128,091400,1309970,2150,2150,2150,2150,0
|
|
20231128,091300,1309970,2150,2150,2150,2150,0
|
|
20231128,091200,1309970,2150,2150,2150,2150,0
|
|
20231128,091100,1309970,2150,2150,2150,2150,265
|
|
20231128,091000,740220,2165,2165,2165,2165,0
|
|
20231128,090900,740220,2165,2165,2165,2165,200
|
|
20231128,090800,307220,2165,2165,2165,2165,0
|
|
20231128,090700,307220,2165,2165,2165,2165,1
|
|
20231128,090600,305055,2165,2165,2165,2165,5
|
|
20231128,090500,294230,2170,2170,2170,2170,0
|
|
20231128,090400,294230,2170,2170,2170,2170,0
|
|
20231128,090300,294230,2170,2170,2170,2170,0
|
|
20231128,090200,294230,2170,2180,2180,2170,11
|
|
20231128,090100,270320,2180,2180,2180,2180,0
|
|
20231128,090000,270320,2180,2180,2180,2180,124
|