648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,194500,69943700,4240,4240,4240,4240,660
|
|
20231127,194400,69943700,4240,4240,4240,4240,0
|
|
20231127,194300,69943700,4240,4240,4240,4240,0
|
|
20231127,194200,69943700,4240,4240,4240,4240,0
|
|
20231127,194100,69943700,4240,4240,4240,4240,0
|
|
20231127,194000,69943700,4240,4240,4240,4240,0
|
|
20231127,193900,69943700,4240,4240,4240,4240,0
|
|
20231127,193800,69943700,4240,4240,4240,4240,0
|
|
20231127,193700,69943700,4240,4240,4240,4240,0
|
|
20231127,193600,69943700,4240,4240,4240,4240,0
|
|
20231127,193500,69943700,4240,4240,4240,4240,0
|
|
20231127,193400,69943700,4240,4240,4240,4240,0
|
|
20231127,193300,69943700,4240,4240,4240,4240,0
|
|
20231127,193200,69943700,4240,4240,4240,4240,0
|
|
20231127,193100,69943700,4240,4240,4240,4240,0
|
|
20231127,193000,69943700,4240,4240,4240,4240,0
|
|
20231127,192900,69943700,4240,4240,4240,4240,0
|
|
20231127,192800,69943700,4240,4240,4240,4240,0
|
|
20231127,192700,69943700,4240,4240,4240,4240,0
|
|
20231127,192600,69943700,4240,4240,4240,4240,0
|
|
20231127,192500,69943700,4240,4240,4240,4240,0
|
|
20231127,192400,69943700,4240,4240,4240,4240,0
|
|
20231127,192300,69943700,4240,4240,4240,4240,0
|
|
20231127,192200,69943700,4240,4240,4240,4240,0
|
|
20231127,192100,69943700,4240,4240,4240,4240,0
|
|
20231127,192000,69943700,4240,4240,4240,4240,0
|
|
20231127,191900,69943700,4240,4240,4240,4240,0
|
|
20231127,191800,69943700,4240,4240,4240,4240,0
|
|
20231127,191700,69943700,4240,4240,4240,4240,0
|
|
20231127,191600,69943700,4240,4240,4240,4240,0
|
|
20231127,191500,69943700,4240,4240,4240,4240,660
|
|
20231127,191400,69943700,4240,4240,4240,4240,0
|
|
20231127,191300,69943700,4240,4240,4240,4240,0
|
|
20231127,191200,69943700,4240,4240,4240,4240,0
|
|
20231127,191100,69943700,4240,4240,4240,4240,0
|
|
20231127,191000,69943700,4240,4240,4240,4240,0
|
|
20231127,190900,69943700,4240,4240,4240,4240,0
|
|
20231127,190800,69943700,4240,4240,4240,4240,0
|
|
20231127,190700,69943700,4240,4240,4240,4240,0
|
|
20231127,190600,69943700,4240,4240,4240,4240,0
|
|
20231127,190500,69943700,4240,4240,4240,4240,0
|
|
20231127,190400,69943700,4240,4240,4240,4240,0
|
|
20231127,190300,69943700,4240,4240,4240,4240,0
|
|
20231127,190200,69943700,4240,4240,4240,4240,0
|
|
20231127,190100,69943700,4240,4240,4240,4240,0
|
|
20231127,190000,69943700,4240,4240,4240,4240,0
|
|
20231127,185900,69943700,4240,4240,4240,4240,0
|
|
20231127,185800,69943700,4240,4240,4240,4240,0
|
|
20231127,185700,69943700,4240,4240,4240,4240,0
|
|
20231127,185600,69943700,4240,4240,4240,4240,0
|
|
20231127,185500,69943700,4240,4240,4240,4240,0
|
|
20231127,185400,69943700,4240,4240,4240,4240,0
|
|
20231127,185300,69943700,4240,4240,4240,4240,0
|
|
20231127,185200,69943700,4240,4240,4240,4240,0
|
|
20231127,185100,69943700,4240,4240,4240,4240,0
|
|
20231127,185000,69943700,4240,4240,4240,4240,0
|
|
20231127,184900,69943700,4240,4240,4240,4240,0
|
|
20231127,184800,69943700,4240,4240,4240,4240,0
|
|
20231127,184700,69943700,4240,4240,4240,4240,0
|
|
20231127,184600,69943700,4240,4240,4240,4240,0
|
|
20231127,184500,69943700,4240,4240,4240,4240,660
|
|
20231127,184400,69943700,4240,4240,4240,4240,0
|
|
20231127,184300,69943700,4240,4240,4240,4240,0
|
|
20231127,184200,69943700,4240,4240,4240,4240,0
|
|
20231127,184100,69943700,4240,4240,4240,4240,0
|
|
20231127,184000,69943700,4240,4240,4240,4240,0
|
|
20231127,183900,69943700,4240,4240,4240,4240,0
|
|
20231127,183800,69943700,4240,4240,4240,4240,0
|
|
20231127,183700,69943700,4240,4240,4240,4240,0
|
|
20231127,183600,69943700,4240,4240,4240,4240,0
|
|
20231127,183500,69943700,4240,4240,4240,4240,0
|
|
20231127,183400,69943700,4240,4240,4240,4240,0
|
|
20231127,183300,69943700,4240,4240,4240,4240,0
|
|
20231127,183200,69943700,4240,4240,4240,4240,0
|
|
20231127,183100,69943700,4240,4240,4240,4240,0
|
|
20231127,183000,69943700,4240,4240,4240,4240,0
|
|
20231127,182900,69943700,4240,4240,4240,4240,0
|
|
20231127,182800,69943700,4240,4240,4240,4240,0
|
|
20231127,182700,69943700,4240,4240,4240,4240,0
|
|
20231127,182600,69943700,4240,4240,4240,4240,0
|
|
20231127,182500,69943700,4240,4240,4240,4240,0
|
|
20231127,182400,69943700,4240,4240,4240,4240,0
|
|
20231127,182300,69943700,4240,4240,4240,4240,0
|
|
20231127,182200,69943700,4240,4240,4240,4240,0
|
|
20231127,182100,69943700,4240,4240,4240,4240,0
|
|
20231127,182000,69943700,4240,4240,4240,4240,0
|
|
20231127,181900,69943700,4240,4240,4240,4240,0
|
|
20231127,181800,69943700,4240,4240,4240,4240,0
|
|
20231127,181700,69943700,4240,4240,4240,4240,0
|
|
20231127,181600,69943700,4240,4240,4240,4240,0
|
|
20231127,181500,69943700,4240,4240,4240,4240,660
|
|
20231127,181400,69943700,4240,4240,4240,4240,0
|
|
20231127,181300,69943700,4240,4240,4240,4240,0
|
|
20231127,181200,69943700,4240,4240,4240,4240,0
|
|
20231127,181100,69943700,4240,4240,4240,4240,0
|
|
20231127,181000,69943700,4240,4240,4240,4240,0
|
|
20231127,180900,69943700,4240,4240,4240,4240,0
|
|
20231127,180800,69943700,4240,4240,4240,4240,0
|
|
20231127,180700,69943700,4240,4240,4240,4240,0
|
|
20231127,180600,69943700,4240,4240,4240,4240,0
|
|
20231127,180500,69943700,4240,4240,4240,4240,0
|
|
20231127,180400,69943700,4240,4240,4240,4240,0
|
|
20231127,180300,69943700,4240,4240,4240,4240,0
|
|
20231127,180200,69943700,4240,4240,4240,4240,0
|
|
20231127,180100,69943700,4240,4240,4240,4240,0
|
|
20231127,180000,69943700,4240,4240,4240,4240,0
|
|
20231127,175900,69943700,4240,4240,4240,4240,0
|
|
20231127,175800,69943700,4240,4240,4240,4240,0
|
|
20231127,175700,69943700,4240,4240,4240,4240,0
|
|
20231127,175600,69943700,4240,4240,4240,4240,0
|
|
20231127,175500,69943700,4240,4240,4240,4240,0
|
|
20231127,175400,69943700,4240,4240,4240,4240,0
|
|
20231127,175300,69943700,4240,4240,4240,4240,0
|
|
20231127,175200,69943700,4240,4240,4240,4240,0
|
|
20231127,175100,69943700,4240,4240,4240,4240,0
|
|
20231127,175000,69943700,4240,4240,4240,4240,0
|
|
20231127,174900,69943700,4240,4240,4240,4240,0
|
|
20231127,174800,69943700,4240,4240,4240,4240,0
|
|
20231127,174700,69943700,4240,4240,4240,4240,0
|
|
20231127,174600,69943700,4240,4240,4240,4240,0
|
|
20231127,174500,69943700,4240,4240,4240,4240,660
|
|
20231127,174400,69943700,4240,4240,4240,4240,0
|
|
20231127,174300,69943700,4240,4240,4240,4240,0
|
|
20231127,174200,69943700,4240,4240,4240,4240,0
|
|
20231127,174100,69943700,4240,4240,4240,4240,0
|
|
20231127,174000,69943700,4240,4240,4240,4240,0
|
|
20231127,173900,69943700,4240,4240,4240,4240,0
|
|
20231127,173800,69943700,4240,4240,4240,4240,0
|
|
20231127,173700,69943700,4240,4240,4240,4240,0
|
|
20231127,173600,69943700,4240,4240,4240,4240,0
|
|
20231127,173500,69943700,4240,4240,4240,4240,0
|
|
20231127,173400,69943700,4240,4240,4240,4240,0
|
|
20231127,173300,69943700,4240,4240,4240,4240,0
|
|
20231127,173200,69943700,4240,4240,4240,4240,0
|
|
20231127,173100,69943700,4240,4240,4240,4240,0
|
|
20231127,173000,69943700,4240,4240,4240,4240,0
|
|
20231127,172900,69943700,4240,4240,4240,4240,0
|
|
20231127,172800,69943700,4240,4240,4240,4240,0
|
|
20231127,172700,69943700,4240,4240,4240,4240,0
|
|
20231127,172600,69943700,4240,4240,4240,4240,0
|
|
20231127,172500,69943700,4240,4240,4240,4240,0
|
|
20231127,172400,69943700,4240,4240,4240,4240,0
|
|
20231127,172300,69943700,4240,4240,4240,4240,0
|
|
20231127,172200,69943700,4240,4240,4240,4240,0
|
|
20231127,172100,69943700,4240,4240,4240,4240,0
|
|
20231127,172000,69943700,4240,4240,4240,4240,0
|
|
20231127,171900,69943700,4240,4240,4240,4240,0
|
|
20231127,171800,69943700,4240,4240,4240,4240,0
|
|
20231127,171700,69943700,4240,4240,4240,4240,0
|
|
20231127,171600,69943700,4240,4240,4240,4240,0
|
|
20231127,171500,69943700,4240,4240,4240,4240,660
|
|
20231127,171400,69943700,4240,4240,4240,4240,0
|
|
20231127,171300,69943700,4240,4240,4240,4240,0
|
|
20231127,171200,69943700,4240,4240,4240,4240,0
|
|
20231127,171100,69943700,4240,4240,4240,4240,0
|
|
20231127,171000,69943700,4240,4240,4240,4240,0
|
|
20231127,170900,69943700,4240,4240,4240,4240,0
|
|
20231127,170800,69943700,4240,4240,4240,4240,0
|
|
20231127,170700,69943700,4240,4240,4240,4240,0
|
|
20231127,170600,69943700,4240,4240,4240,4240,0
|
|
20231127,170500,69943700,4240,4240,4240,4240,0
|
|
20231127,170400,69943700,4240,4240,4240,4240,0
|
|
20231127,170300,69943700,4240,4240,4240,4240,0
|
|
20231127,170200,69943700,4240,4240,4240,4240,0
|
|
20231127,170100,69943700,4240,4240,4240,4240,0
|
|
20231127,170000,69943700,4240,4240,4240,4240,0
|
|
20231127,165900,69943700,4240,4240,4240,4240,0
|
|
20231127,165800,69943700,4240,4240,4240,4240,0
|
|
20231127,165700,69943700,4240,4240,4240,4240,0
|
|
20231127,165600,69943700,4240,4240,4240,4240,0
|
|
20231127,165500,69943700,4240,4240,4240,4240,0
|
|
20231127,165400,69943700,4240,4240,4240,4240,0
|
|
20231127,165300,69943700,4240,4240,4240,4240,0
|
|
20231127,165200,69943700,4240,4240,4240,4240,0
|
|
20231127,165100,69943700,4240,4240,4240,4240,0
|
|
20231127,165000,69943700,4240,4240,4240,4240,0
|
|
20231127,164900,69943700,4240,4240,4240,4240,0
|
|
20231127,164800,69943700,4240,4240,4240,4240,0
|
|
20231127,164700,69943700,4240,4240,4240,4240,0
|
|
20231127,164600,69943700,4240,4240,4240,4240,0
|
|
20231127,164500,69943700,4240,4240,4240,4240,660
|
|
20231127,164400,69943700,4240,4240,4240,4240,0
|
|
20231127,164300,69943700,4240,4240,4240,4240,0
|
|
20231127,164200,69943700,4240,4240,4240,4240,0
|
|
20231127,164100,69943700,4240,4240,4240,4240,0
|
|
20231127,164000,69943700,4240,4240,4240,4240,0
|
|
20231127,163900,69943700,4240,4240,4240,4240,0
|
|
20231127,163800,69943700,4240,4240,4240,4240,0
|
|
20231127,163700,69943700,4240,4240,4240,4240,0
|
|
20231127,163600,69943700,4240,4240,4240,4240,0
|
|
20231127,163500,69943700,4240,4240,4240,4240,0
|
|
20231127,163400,69943700,4240,4240,4240,4240,0
|
|
20231127,163300,69943700,4240,4240,4240,4240,0
|
|
20231127,163200,69943700,4240,4240,4240,4240,0
|
|
20231127,163100,69943700,4240,4240,4240,4240,0
|
|
20231127,163000,69943700,4240,4240,4240,4240,0
|
|
20231127,162900,69943700,4240,4240,4240,4240,0
|
|
20231127,162800,69943700,4240,4240,4240,4240,0
|
|
20231127,162700,69943700,4240,4240,4240,4240,0
|
|
20231127,162600,69943700,4240,4240,4240,4240,0
|
|
20231127,162500,69943700,4240,4240,4240,4240,0
|
|
20231127,162400,69943700,4240,4240,4240,4240,0
|
|
20231127,162300,69943700,4240,4240,4240,4240,0
|
|
20231127,162200,69943700,4240,4240,4240,4240,0
|
|
20231127,162100,69943700,4240,4240,4240,4240,0
|
|
20231127,162000,69943700,4240,4240,4240,4240,0
|
|
20231127,161900,69943700,4240,4240,4240,4240,0
|
|
20231127,161800,69943700,4240,4240,4240,4240,0
|
|
20231127,161700,69943700,4240,4240,4240,4240,0
|
|
20231127,161600,69943700,4240,4240,4240,4240,0
|
|
20231127,161500,69943700,4240,4240,4240,4240,660
|
|
20231127,161400,69943700,4240,4240,4240,4240,0
|
|
20231127,161300,69943700,4240,4240,4240,4240,0
|
|
20231127,161200,69943700,4240,4240,4240,4240,0
|
|
20231127,161100,69943700,4240,4240,4240,4240,0
|
|
20231127,161000,69943700,4240,4240,4240,4240,0
|
|
20231127,160900,69943700,4240,4240,4240,4240,0
|
|
20231127,160800,69943700,4240,4240,4240,4240,0
|
|
20231127,160700,69943700,4240,4240,4240,4240,0
|
|
20231127,160600,69943700,4240,4240,4240,4240,0
|
|
20231127,160500,69943700,4240,4240,4240,4240,0
|
|
20231127,160400,69943700,4240,4240,4240,4240,0
|
|
20231127,160300,69943700,4240,4240,4240,4240,0
|
|
20231127,160200,69943700,4240,4240,4240,4240,0
|
|
20231127,160100,69943700,4240,4240,4240,4240,0
|
|
20231127,160000,69943700,4240,4240,4240,4240,0
|
|
20231127,155900,69943700,4240,4240,4240,4240,0
|
|
20231127,155800,69943700,4240,4240,4240,4240,0
|
|
20231127,155700,69943700,4240,4240,4240,4240,0
|
|
20231127,155600,69943700,4240,4240,4240,4240,0
|
|
20231127,155500,69943700,4240,4240,4240,4240,0
|
|
20231127,155400,69943700,4240,4240,4240,4240,0
|
|
20231127,155300,69943700,4240,4240,4240,4240,0
|
|
20231127,155200,69943700,4240,4240,4240,4240,0
|
|
20231127,155100,69943700,4240,4240,4240,4240,0
|
|
20231127,155000,69943700,4240,4240,4240,4240,0
|
|
20231127,154900,69943700,4240,4240,4240,4240,0
|
|
20231127,154800,69943700,4240,4240,4240,4240,0
|
|
20231127,154700,69943700,4240,4240,4240,4240,0
|
|
20231127,154600,69943700,4240,4240,4240,4240,0
|
|
20231127,154500,69943700,4240,4240,4240,4240,660
|
|
20231127,154400,69943700,4240,4240,4240,4240,0
|
|
20231127,154300,69943700,4240,4240,4240,4240,0
|
|
20231127,154200,69943700,4240,4240,4240,4240,0
|
|
20231127,154100,69943700,4240,4240,4240,4240,0
|
|
20231127,154000,69943700,4240,4240,4240,4240,0
|
|
20231127,153900,69943700,4240,4240,4240,4240,0
|
|
20231127,153800,69943700,4240,4240,4240,4240,0
|
|
20231127,153700,69943700,4240,4240,4240,4240,0
|
|
20231127,153600,69943700,4240,4240,4240,4240,0
|
|
20231127,153500,69943700,4240,4240,4240,4240,0
|
|
20231127,153400,69943700,4240,4240,4240,4240,0
|
|
20231127,153300,69943700,4240,4240,4240,4240,0
|
|
20231127,153200,69943700,4240,4240,4240,4240,0
|
|
20231127,153100,69943700,4240,4240,4240,4240,0
|
|
20231127,153000,69943700,4240,4240,4240,4240,660
|
|
20231127,152900,67145300,4245,4245,4245,4245,0
|
|
20231127,152800,67145300,4245,4245,4245,4245,0
|
|
20231127,152700,67145300,4245,4245,4245,4245,0
|
|
20231127,152600,67145300,4245,4245,4245,4245,0
|
|
20231127,152500,67145300,4245,4245,4245,4245,0
|
|
20231127,152400,67145300,4245,4245,4245,4245,0
|
|
20231127,152300,67145300,4245,4245,4245,4245,0
|
|
20231127,152200,67145300,4245,4245,4245,4245,0
|
|
20231127,152100,67145300,4245,4245,4245,4245,0
|
|
20231127,152000,67145300,4245,4245,4245,4245,0
|
|
20231127,151900,67145300,4245,4245,4245,4245,0
|
|
20231127,151800,67145300,4245,4245,4245,4245,0
|
|
20231127,151700,67145300,4245,4245,4245,4245,2
|
|
20231127,151600,67136810,4250,4250,4250,4250,3
|
|
20231127,151500,67124060,4260,4260,4260,4260,0
|
|
20231127,151400,67124060,4260,4260,4260,4260,0
|
|
20231127,151300,67124060,4260,4260,4260,4260,0
|
|
20231127,151200,67124060,4260,4260,4260,4260,0
|
|
20231127,151100,67124060,4260,4260,4260,4260,0
|
|
20231127,151000,67124060,4260,4245,4260,4245,25
|
|
20231127,150900,67017920,4245,4245,4245,4245,0
|
|
20231127,150800,67017920,4245,4245,4245,4245,0
|
|
20231127,150700,67017920,4245,4245,4245,4245,1
|
|
20231127,150600,67013675,4245,4245,4245,4245,0
|
|
20231127,150500,67013675,4245,4245,4245,4245,0
|
|
20231127,150400,67013675,4245,4245,4245,4245,0
|
|
20231127,150300,67013675,4245,4245,4245,4245,0
|
|
20231127,150200,67013675,4245,4245,4245,4245,0
|
|
20231127,150100,67013675,4245,4245,4245,4245,0
|
|
20231127,150000,67013675,4245,4245,4245,4245,0
|
|
20231127,145900,67013675,4245,4245,4245,4245,50
|
|
20231127,145800,66801425,4245,4260,4260,4245,336
|
|
20231127,145700,65370080,4260,4260,4260,4260,0
|
|
20231127,145600,65370080,4260,4260,4260,4260,0
|
|
20231127,145500,65370080,4260,4260,4260,4260,23
|
|
20231127,145400,65272100,4260,4260,4260,4260,0
|
|
20231127,145300,65272100,4260,4260,4260,4260,0
|
|
20231127,145200,65272100,4260,4260,4260,4260,0
|
|
20231127,145100,65272100,4260,4260,4260,4260,117
|
|
20231127,145000,64773680,4250,4250,4250,4250,0
|
|
20231127,144900,64773680,4250,4250,4250,4250,1
|
|
20231127,144800,64769430,4260,4260,4260,4260,0
|
|
20231127,144700,64769430,4260,4260,4260,4260,0
|
|
20231127,144600,64769430,4260,4260,4260,4260,0
|
|
20231127,144500,64769430,4260,4260,4260,4260,52
|
|
20231127,144400,64547910,4255,4255,4255,4255,0
|
|
20231127,144300,64547910,4255,4255,4255,4255,0
|
|
20231127,144200,64547910,4255,4255,4255,4255,5
|
|
20231127,144100,64526635,4255,4255,4255,4255,2
|
|
20231127,144000,64518125,4255,4255,4255,4255,0
|
|
20231127,143900,64518125,4255,4255,4255,4255,0
|
|
20231127,143800,64518125,4255,4255,4255,4255,0
|
|
20231127,143700,64518125,4255,4255,4255,4255,0
|
|
20231127,143600,64518125,4255,4255,4255,4255,0
|
|
20231127,143500,64518125,4255,4255,4255,4255,0
|
|
20231127,143400,64518125,4255,4255,4255,4255,0
|
|
20231127,143300,64518125,4255,4255,4255,4255,0
|
|
20231127,143200,64518125,4255,4255,4255,4255,0
|
|
20231127,143100,64518125,4255,4255,4255,4255,0
|
|
20231127,143000,64518125,4255,4255,4255,4255,0
|
|
20231127,142900,64518125,4255,4255,4255,4255,0
|
|
20231127,142800,64518125,4255,4255,4255,4255,0
|
|
20231127,142700,64518125,4255,4255,4255,4255,0
|
|
20231127,142600,64518125,4255,4255,4255,4255,0
|
|
20231127,142500,64518125,4255,4255,4255,4255,0
|
|
20231127,142400,64518125,4255,4255,4255,4255,0
|
|
20231127,142300,64518125,4255,4255,4255,4255,0
|
|
20231127,142200,64518125,4255,4255,4255,4255,0
|
|
20231127,142100,64518125,4255,4255,4255,4255,0
|
|
20231127,142000,64518125,4255,4255,4255,4255,0
|
|
20231127,141900,64518125,4255,4255,4255,4255,0
|
|
20231127,141800,64518125,4255,4255,4255,4255,0
|
|
20231127,141700,64518125,4255,4255,4255,4255,0
|
|
20231127,141600,64518125,4255,4255,4255,4255,0
|
|
20231127,141500,64518125,4255,4255,4255,4255,1351
|
|
20231127,141400,58769620,4255,4255,4255,4255,0
|
|
20231127,141300,58769620,4255,4255,4255,4255,0
|
|
20231127,141200,58769620,4255,4255,4255,4255,0
|
|
20231127,141100,58769620,4255,4255,4255,4255,0
|
|
20231127,141000,58769620,4255,4255,4255,4255,0
|
|
20231127,140900,58769620,4255,4255,4255,4255,0
|
|
20231127,140800,58769620,4255,4255,4255,4255,0
|
|
20231127,140700,58769620,4255,4255,4255,4255,0
|
|
20231127,140600,58769620,4255,4255,4255,4255,0
|
|
20231127,140500,58769620,4255,4255,4255,4255,0
|
|
20231127,140400,58769620,4255,4255,4255,4255,0
|
|
20231127,140300,58769620,4255,4255,4255,4255,0
|
|
20231127,140200,58769620,4255,4255,4255,4255,0
|
|
20231127,140100,58769620,4255,4255,4255,4255,0
|
|
20231127,140000,58769620,4255,4255,4255,4255,0
|
|
20231127,135900,58769620,4255,4255,4255,4255,0
|
|
20231127,135800,58769620,4255,4255,4255,4255,0
|
|
20231127,135700,58769620,4255,4255,4255,4255,0
|
|
20231127,135600,58769620,4255,4255,4255,4255,0
|
|
20231127,135500,58769620,4255,4255,4255,4255,0
|
|
20231127,135400,58769620,4255,4255,4255,4255,1
|
|
20231127,135300,58765365,4230,4230,4230,4230,0
|
|
20231127,135200,58765365,4230,4230,4230,4230,0
|
|
20231127,135100,58765365,4230,4230,4230,4230,196
|
|
20231127,135000,57936285,4230,4230,4230,4230,0
|
|
20231127,134900,57936285,4230,4230,4230,4230,0
|
|
20231127,134800,57936285,4230,4230,4230,4230,0
|
|
20231127,134700,57936285,4230,4230,4230,4230,0
|
|
20231127,134600,57936285,4230,4230,4230,4230,0
|
|
20231127,134500,57936285,4230,4230,4230,4230,0
|
|
20231127,134400,57936285,4230,4230,4230,4230,0
|
|
20231127,134300,57936285,4230,4230,4230,4230,0
|
|
20231127,134200,57936285,4230,4230,4230,4230,0
|
|
20231127,134100,57936285,4230,4230,4230,4230,61
|
|
20231127,134000,57678255,4230,4230,4230,4230,0
|
|
20231127,133900,57678255,4230,4230,4230,4230,0
|
|
20231127,133800,57678255,4230,4230,4230,4230,0
|
|
20231127,133700,57678255,4230,4230,4230,4230,0
|
|
20231127,133600,57678255,4230,4230,4230,4230,0
|
|
20231127,133500,57678255,4230,4230,4230,4230,0
|
|
20231127,133400,57678255,4230,4230,4230,4230,0
|
|
20231127,133300,57678255,4230,4230,4230,4230,0
|
|
20231127,133200,57678255,4230,4230,4230,4230,0
|
|
20231127,133100,57678255,4230,4230,4230,4230,0
|
|
20231127,133000,57678255,4230,4230,4230,4230,213
|
|
20231127,132900,56777265,4230,4230,4230,4230,0
|
|
20231127,132800,56777265,4230,4230,4230,4230,0
|
|
20231127,132700,56777265,4230,4230,4230,4230,0
|
|
20231127,132600,56777265,4230,4230,4230,4230,0
|
|
20231127,132500,56777265,4230,4230,4230,4230,0
|
|
20231127,132400,56777265,4230,4230,4230,4230,0
|
|
20231127,132300,56777265,4230,4230,4230,4230,0
|
|
20231127,132200,56777265,4230,4230,4230,4230,0
|
|
20231127,132100,56777265,4230,4230,4230,4230,0
|
|
20231127,132000,56777265,4230,4230,4230,4230,0
|
|
20231127,131900,56777265,4230,4230,4230,4230,0
|
|
20231127,131800,56777265,4230,4230,4230,4230,0
|
|
20231127,131700,56777265,4230,4230,4230,4230,0
|
|
20231127,131600,56777265,4230,4240,4240,4230,106
|
|
20231127,131500,56328415,4240,4240,4240,4240,0
|
|
20231127,131400,56328415,4240,4240,4240,4240,0
|
|
20231127,131300,56328415,4240,4240,4240,4240,8
|
|
20231127,131200,56294495,4245,4245,4245,4245,0
|
|
20231127,131100,56294495,4245,4245,4245,4245,0
|
|
20231127,131000,56294495,4245,4245,4245,4245,0
|
|
20231127,130900,56294495,4245,4245,4245,4245,70
|
|
20231127,130800,55997345,4255,4255,4255,4255,0
|
|
20231127,130700,55997345,4255,4255,4255,4255,0
|
|
20231127,130600,55997345,4255,4255,4255,4255,0
|
|
20231127,130500,55997345,4255,4255,4255,4255,1
|
|
20231127,130400,55993090,4255,4255,4255,4255,0
|
|
20231127,130300,55993090,4255,4255,4255,4255,0
|
|
20231127,130200,55993090,4255,4255,4255,4255,0
|
|
20231127,130100,55993090,4255,4255,4255,4255,0
|
|
20231127,130000,55993090,4255,4255,4255,4255,1
|
|
20231127,125900,55988835,4240,4240,4240,4240,0
|
|
20231127,125800,55988835,4240,4240,4240,4240,0
|
|
20231127,125700,55988835,4240,4240,4240,4240,0
|
|
20231127,125600,55988835,4240,4240,4240,4240,0
|
|
20231127,125500,55988835,4240,4240,4240,4240,30
|
|
20231127,125400,55861635,4240,4240,4240,4240,0
|
|
20231127,125300,55861635,4240,4240,4240,4240,0
|
|
20231127,125200,55861635,4240,4240,4240,4240,0
|
|
20231127,125100,55861635,4240,4240,4240,4240,0
|
|
20231127,125000,55861635,4240,4240,4240,4240,0
|
|
20231127,124900,55861635,4240,4240,4240,4240,0
|
|
20231127,124800,55861635,4240,4240,4240,4240,0
|
|
20231127,124700,55861635,4240,4240,4240,4240,100
|
|
20231127,124600,55437635,4240,4240,4240,4240,0
|
|
20231127,124500,55437635,4240,4240,4240,4240,0
|
|
20231127,124400,55437635,4240,4240,4240,4240,0
|
|
20231127,124300,55437635,4240,4240,4240,4240,0
|
|
20231127,124200,55437635,4240,4240,4240,4240,0
|
|
20231127,124100,55437635,4240,4240,4240,4240,0
|
|
20231127,124000,55437635,4240,4240,4240,4240,0
|
|
20231127,123900,55437635,4240,4240,4240,4240,139
|
|
20231127,123800,54848275,4240,4240,4240,4240,0
|
|
20231127,123700,54848275,4240,4240,4240,4240,0
|
|
20231127,123600,54848275,4240,4240,4240,4240,0
|
|
20231127,123500,54848275,4240,4240,4240,4240,0
|
|
20231127,123400,54848275,4240,4240,4240,4240,1
|
|
20231127,123300,54844035,4240,4240,4240,4240,0
|
|
20231127,123200,54844035,4240,4240,4240,4240,0
|
|
20231127,123100,54844035,4240,4240,4240,4240,0
|
|
20231127,123000,54844035,4240,4240,4240,4240,0
|
|
20231127,122900,54844035,4240,4240,4240,4240,0
|
|
20231127,122800,54844035,4240,4240,4240,4240,0
|
|
20231127,122700,54844035,4240,4240,4240,4240,1
|
|
20231127,122600,54839795,4240,4240,4240,4240,0
|
|
20231127,122500,54839795,4240,4240,4240,4240,0
|
|
20231127,122400,54839795,4240,4240,4240,4240,0
|
|
20231127,122300,54839795,4240,4240,4240,4240,0
|
|
20231127,122200,54839795,4240,4240,4240,4240,0
|
|
20231127,122100,54839795,4240,4240,4240,4240,0
|
|
20231127,122000,54839795,4240,4240,4240,4240,0
|
|
20231127,121900,54839795,4240,4240,4240,4240,0
|
|
20231127,121800,54839795,4240,4240,4240,4240,0
|
|
20231127,121700,54839795,4240,4240,4240,4240,0
|
|
20231127,121600,54839795,4240,4240,4240,4240,0
|
|
20231127,121500,54839795,4240,4240,4240,4240,0
|
|
20231127,121400,54839795,4240,4240,4240,4240,0
|
|
20231127,121300,54839795,4240,4250,4250,4240,326
|
|
20231127,121200,53454425,4255,4255,4255,4255,0
|
|
20231127,121100,53454425,4255,4255,4255,4255,0
|
|
20231127,121000,53454425,4255,4255,4255,4255,0
|
|
20231127,120900,53454425,4255,4255,4255,4255,10
|
|
20231127,120800,53411875,4255,4255,4255,4255,0
|
|
20231127,120700,53411875,4255,4255,4255,4255,1
|
|
20231127,120600,53407620,4255,4255,4255,4255,0
|
|
20231127,120500,53407620,4255,4255,4255,4255,0
|
|
20231127,120400,53407620,4255,4255,4255,4255,0
|
|
20231127,120300,53407620,4255,4255,4255,4255,0
|
|
20231127,120200,53407620,4255,4255,4255,4255,0
|
|
20231127,120100,53407620,4255,4255,4255,4255,8
|
|
20231127,120000,53373580,4255,4250,4255,4250,22
|
|
20231127,115900,53280075,4250,4250,4250,4250,1
|
|
20231127,115800,53275825,4235,4235,4235,4235,0
|
|
20231127,115700,53275825,4235,4230,4235,4230,155
|
|
20231127,115600,52620150,4230,4230,4230,4230,0
|
|
20231127,115500,52620150,4230,4230,4230,4230,1
|
|
20231127,115400,52615920,4255,4255,4255,4255,0
|
|
20231127,115300,52615920,4255,4255,4255,4255,0
|
|
20231127,115200,52615920,4255,4255,4255,4255,0
|
|
20231127,115100,52615920,4255,4255,4255,4255,0
|
|
20231127,115000,52615920,4255,4255,4255,4255,0
|
|
20231127,114900,52615920,4255,4255,4255,4255,0
|
|
20231127,114800,52615920,4255,4255,4255,4255,0
|
|
20231127,114700,52615920,4255,4255,4255,4255,0
|
|
20231127,114600,52615920,4255,4255,4255,4255,0
|
|
20231127,114500,52615920,4255,4255,4255,4255,0
|
|
20231127,114400,52615920,4255,4255,4255,4255,0
|
|
20231127,114300,52615920,4255,4255,4255,4255,0
|
|
20231127,114200,52615920,4255,4255,4255,4255,0
|
|
20231127,114100,52615920,4255,4255,4255,4255,0
|
|
20231127,114000,52615920,4255,4245,4255,4245,72
|
|
20231127,113900,52310260,4245,4245,4245,4245,0
|
|
20231127,113800,52310260,4245,4245,4245,4245,0
|
|
20231127,113700,52310260,4245,4245,4245,4245,0
|
|
20231127,113600,52310260,4245,4245,4245,4245,0
|
|
20231127,113500,52310260,4245,4245,4245,4245,0
|
|
20231127,113400,52310260,4245,4245,4245,4245,0
|
|
20231127,113300,52310260,4245,4245,4245,4245,0
|
|
20231127,113200,52310260,4245,4245,4245,4245,0
|
|
20231127,113100,52310260,4245,4245,4245,4245,0
|
|
20231127,113000,52310260,4245,4245,4245,4245,0
|
|
20231127,112900,52310260,4245,4245,4245,4245,0
|
|
20231127,112800,52310260,4245,4245,4245,4245,7
|
|
20231127,112700,52280545,4220,4245,4245,4220,999
|
|
20231127,112600,48058815,4245,4245,4245,4225,3004
|
|
20231127,112500,35339945,4245,4245,4245,4245,50
|
|
20231127,112400,35127695,4250,4250,4250,4250,0
|
|
20231127,112300,35127695,4250,4250,4250,4250,0
|
|
20231127,112200,35127695,4250,4250,4250,4250,0
|
|
20231127,112100,35127695,4250,4250,4250,4250,0
|
|
20231127,112000,35127695,4250,4250,4250,4250,0
|
|
20231127,111900,35127695,4250,4250,4250,4250,2
|
|
20231127,111800,35119195,4250,4260,4260,4250,1199
|
|
20231127,111700,30021845,4260,4260,4260,4260,0
|
|
20231127,111600,30021845,4260,4260,4260,4260,0
|
|
20231127,111500,30021845,4260,4260,4260,4260,0
|
|
20231127,111400,30021845,4260,4260,4260,4260,0
|
|
20231127,111300,30021845,4260,4260,4260,4260,0
|
|
20231127,111200,30021845,4260,4270,4270,4260,1000
|
|
20231127,111100,25761265,4275,4275,4275,4275,0
|
|
20231127,111000,25761265,4275,4275,4275,4275,0
|
|
20231127,110900,25761265,4275,4275,4275,4275,0
|
|
20231127,110800,25761265,4275,4275,4275,4275,0
|
|
20231127,110700,25761265,4275,4275,4275,4275,606
|
|
20231127,110600,23170615,4280,4280,4280,4280,0
|
|
20231127,110500,23170615,4280,4280,4280,4280,0
|
|
20231127,110400,23170615,4280,4280,4280,4280,0
|
|
20231127,110300,23170615,4280,4280,4280,4280,0
|
|
20231127,110200,23170615,4280,4280,4280,4280,0
|
|
20231127,110100,23170615,4280,4280,4280,4280,0
|
|
20231127,110000,23170615,4280,4280,4280,4280,1
|
|
20231127,105900,23166335,4275,4275,4275,4275,0
|
|
20231127,105800,23166335,4275,4275,4275,4275,14
|
|
20231127,105700,23106485,4275,4275,4275,4275,10
|
|
20231127,105600,23063735,4275,4275,4275,4275,0
|
|
20231127,105500,23063735,4275,4275,4275,4275,11
|
|
20231127,105400,23016710,4275,4275,4275,4275,0
|
|
20231127,105300,23016710,4275,4275,4275,4275,0
|
|
20231127,105200,23016710,4275,4275,4275,4275,0
|
|
20231127,105100,23016710,4275,4275,4275,4275,0
|
|
20231127,105000,23016710,4275,4275,4275,4275,0
|
|
20231127,104900,23016710,4275,4275,4275,4275,0
|
|
20231127,104800,23016710,4275,4275,4275,4275,0
|
|
20231127,104700,23016710,4275,4275,4275,4275,0
|
|
20231127,104600,23016710,4275,4275,4275,4275,0
|
|
20231127,104500,23016710,4275,4260,4275,4260,597
|
|
20231127,104400,20473475,4275,4275,4275,4275,0
|
|
20231127,104300,20473475,4275,4275,4275,4275,0
|
|
20231127,104200,20473475,4275,4275,4275,4275,0
|
|
20231127,104100,20473475,4275,4275,4275,4275,0
|
|
20231127,104000,20473475,4275,4275,4275,4275,0
|
|
20231127,103900,20473475,4275,4275,4275,4275,0
|
|
20231127,103800,20473475,4275,4275,4275,4275,0
|
|
20231127,103700,20473475,4275,4275,4275,4275,0
|
|
20231127,103600,20473475,4275,4275,4275,4275,0
|
|
20231127,103500,20473475,4275,4275,4275,4275,0
|
|
20231127,103400,20473475,4275,4275,4275,4275,0
|
|
20231127,103300,20473475,4275,4275,4275,4275,0
|
|
20231127,103200,20473475,4275,4275,4275,4275,0
|
|
20231127,103100,20473475,4275,4275,4275,4275,0
|
|
20231127,103000,20473475,4275,4275,4275,4275,0
|
|
20231127,102900,20473475,4275,4275,4275,4275,0
|
|
20231127,102800,20473475,4275,4275,4275,4275,0
|
|
20231127,102700,20473475,4275,4275,4275,4275,0
|
|
20231127,102600,20473475,4275,4275,4275,4275,0
|
|
20231127,102500,20473475,4275,4275,4275,4275,0
|
|
20231127,102400,20473475,4275,4275,4275,4275,101
|
|
20231127,102300,20041700,4280,4280,4280,4280,0
|
|
20231127,102200,20041700,4280,4280,4280,4280,0
|
|
20231127,102100,20041700,4280,4280,4280,4280,0
|
|
20231127,102000,20041700,4280,4280,4280,4280,60
|
|
20231127,101900,19784900,4280,4255,4280,4255,10
|
|
20231127,101800,19742325,4255,4255,4255,4255,0
|
|
20231127,101700,19742325,4255,4255,4255,4255,0
|
|
20231127,101600,19742325,4255,4255,4255,4255,0
|
|
20231127,101500,19742325,4255,4255,4255,4255,0
|
|
20231127,101400,19742325,4255,4255,4255,4255,80
|
|
20231127,101300,19401925,4255,4255,4255,4255,0
|
|
20231127,101200,19401925,4255,4255,4255,4255,0
|
|
20231127,101100,19401925,4255,4260,4260,4255,253
|
|
20231127,101000,18324745,4280,4280,4280,4280,0
|
|
20231127,100900,18324745,4280,4280,4280,4280,0
|
|
20231127,100800,18324745,4280,4280,4280,4280,100
|
|
20231127,100700,17896745,4275,4275,4275,4275,2
|
|
20231127,100600,17888195,4275,4275,4275,4275,117
|
|
20231127,100500,17388020,4280,4280,4280,4280,5
|
|
20231127,100400,17366620,4280,4280,4280,4280,0
|
|
20231127,100300,17366620,4280,4280,4280,4280,0
|
|
20231127,100200,17366620,4280,4280,4280,4280,0
|
|
20231127,100100,17366620,4280,4280,4280,4280,48
|
|
20231127,100000,17161180,4280,4280,4280,4280,37
|
|
20231127,095900,17002820,4285,4285,4285,4285,0
|
|
20231127,095800,17002820,4285,4285,4285,4285,0
|
|
20231127,095700,17002820,4285,4285,4285,4285,0
|
|
20231127,095600,17002820,4285,4285,4285,4285,1
|
|
20231127,095500,16998535,4280,4280,4280,4280,0
|
|
20231127,095400,16998535,4280,4280,4280,4280,108
|
|
20231127,095300,16536295,4285,4285,4285,4285,0
|
|
20231127,095200,16536295,4285,4285,4285,4285,0
|
|
20231127,095100,16536295,4285,4285,4285,4285,0
|
|
20231127,095000,16536295,4285,4280,4285,4280,64
|
|
20231127,094900,16262370,4275,4275,4275,4275,0
|
|
20231127,094800,16262370,4275,4275,4280,4275,587
|
|
20231127,094700,13751940,4280,4280,4280,4280,0
|
|
20231127,094600,13751940,4280,4280,4280,4280,0
|
|
20231127,094500,13751940,4280,4280,4280,4280,0
|
|
20231127,094400,13751940,4280,4280,4280,4280,0
|
|
20231127,094300,13751940,4280,4280,4280,4280,3
|
|
20231127,094200,13739100,4280,4280,4280,4280,0
|
|
20231127,094100,13739100,4280,4280,4280,4280,0
|
|
20231127,094000,13739100,4280,4280,4280,4280,0
|
|
20231127,093900,13739100,4280,4280,4280,4280,1
|
|
20231127,093800,13734820,4270,4280,4280,4270,20
|
|
20231127,093700,13649410,4280,4280,4280,4280,84
|
|
20231127,093600,13289890,4280,4280,4280,4280,200
|
|
20231127,093500,12433890,4280,4280,4280,4280,0
|
|
20231127,093400,12433890,4280,4280,4280,4280,0
|
|
20231127,093300,12433890,4280,4280,4280,4280,2
|
|
20231127,093200,12425330,4255,4255,4255,4255,0
|
|
20231127,093100,12425330,4255,4255,4255,4255,0
|
|
20231127,093000,12425330,4255,4255,4255,4255,0
|
|
20231127,092900,12425330,4255,4255,4255,4255,13
|
|
20231127,092800,12370015,4255,4260,4260,4255,1079
|
|
20231127,092700,7775025,4290,4290,4290,4290,1
|
|
20231127,092600,7770735,4285,4285,4285,4285,1
|
|
20231127,092500,7766450,4260,4275,4275,4260,210
|
|
20231127,092400,6870040,4285,4285,4285,4285,0
|
|
20231127,092300,6870040,4285,4285,4285,4285,4
|
|
20231127,092200,6852900,4275,4280,4280,4275,321
|
|
20231127,092100,5480255,4280,4280,4280,4280,0
|
|
20231127,092000,5480255,4280,4280,4280,4280,0
|
|
20231127,091900,5480255,4280,4280,4280,4280,1
|
|
20231127,091800,5475975,4280,4280,4280,4280,0
|
|
20231127,091700,5475975,4280,4280,4280,4280,10
|
|
20231127,091600,5433175,4290,4290,4290,4290,0
|
|
20231127,091500,5433175,4290,4290,4290,4290,58
|
|
20231127,091400,5184355,4290,4290,4290,4290,0
|
|
20231127,091300,5184355,4290,4290,4290,4290,0
|
|
20231127,091200,5184355,4290,4290,4290,4290,0
|
|
20231127,091100,5184355,4290,4290,4290,4290,10
|
|
20231127,091000,5141455,4280,4280,4280,4280,0
|
|
20231127,090900,5141455,4280,4280,4280,4280,1
|
|
20231127,090800,5137175,4290,4290,4290,4290,1
|
|
20231127,090700,5132885,4280,4280,4280,4280,1
|
|
20231127,090600,5128605,4295,4295,4295,4295,0
|
|
20231127,090500,5128605,4295,4295,4295,4295,0
|
|
20231127,090400,5128605,4295,4295,4295,4295,0
|
|
20231127,090300,5128605,4295,4295,4295,4295,369
|
|
20231127,090200,3543750,4290,4290,4290,4290,0
|
|
20231127,090100,3543750,4290,4290,4290,4290,11
|
|
20231127,090000,3496560,4285,4285,4285,4285,804
|