647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,194400,76287060,4260,4260,4260,4260,65
|
|
20231128,194300,76287060,4260,4260,4260,4260,0
|
|
20231128,194200,76287060,4260,4260,4260,4260,0
|
|
20231128,194100,76287060,4260,4260,4260,4260,0
|
|
20231128,194000,76287060,4260,4260,4260,4260,0
|
|
20231128,193900,76287060,4260,4260,4260,4260,0
|
|
20231128,193800,76287060,4260,4260,4260,4260,0
|
|
20231128,193700,76287060,4260,4260,4260,4260,0
|
|
20231128,193600,76287060,4260,4260,4260,4260,0
|
|
20231128,193500,76287060,4260,4260,4260,4260,0
|
|
20231128,193400,76287060,4260,4260,4260,4260,0
|
|
20231128,193300,76287060,4260,4260,4260,4260,0
|
|
20231128,193200,76287060,4260,4260,4260,4260,0
|
|
20231128,193100,76287060,4260,4260,4260,4260,0
|
|
20231128,193000,76287060,4260,4260,4260,4260,0
|
|
20231128,192900,76287060,4260,4260,4260,4260,0
|
|
20231128,192800,76287060,4260,4260,4260,4260,0
|
|
20231128,192700,76287060,4260,4260,4260,4260,0
|
|
20231128,192600,76287060,4260,4260,4260,4260,0
|
|
20231128,192500,76287060,4260,4260,4260,4260,0
|
|
20231128,192400,76287060,4260,4260,4260,4260,0
|
|
20231128,192300,76287060,4260,4260,4260,4260,0
|
|
20231128,192200,76287060,4260,4260,4260,4260,0
|
|
20231128,192100,76287060,4260,4260,4260,4260,0
|
|
20231128,192000,76287060,4260,4260,4260,4260,0
|
|
20231128,191900,76287060,4260,4260,4260,4260,0
|
|
20231128,191800,76287060,4260,4260,4260,4260,0
|
|
20231128,191700,76287060,4260,4260,4260,4260,0
|
|
20231128,191600,76287060,4260,4260,4260,4260,0
|
|
20231128,191500,76287060,4260,4260,4260,4260,0
|
|
20231128,191400,76287060,4260,4260,4260,4260,65
|
|
20231128,191300,76287060,4260,4260,4260,4260,0
|
|
20231128,191200,76287060,4260,4260,4260,4260,0
|
|
20231128,191100,76287060,4260,4260,4260,4260,0
|
|
20231128,191000,76287060,4260,4260,4260,4260,0
|
|
20231128,190900,76287060,4260,4260,4260,4260,0
|
|
20231128,190800,76287060,4260,4260,4260,4260,0
|
|
20231128,190700,76287060,4260,4260,4260,4260,0
|
|
20231128,190600,76287060,4260,4260,4260,4260,0
|
|
20231128,190500,76287060,4260,4260,4260,4260,0
|
|
20231128,190400,76287060,4260,4260,4260,4260,0
|
|
20231128,190300,76287060,4260,4260,4260,4260,0
|
|
20231128,190200,76287060,4260,4260,4260,4260,0
|
|
20231128,190100,76287060,4260,4260,4260,4260,0
|
|
20231128,190000,76287060,4260,4260,4260,4260,0
|
|
20231128,185900,76287060,4260,4260,4260,4260,0
|
|
20231128,185800,76287060,4260,4260,4260,4260,0
|
|
20231128,185700,76287060,4260,4260,4260,4260,0
|
|
20231128,185600,76287060,4260,4260,4260,4260,0
|
|
20231128,185500,76287060,4260,4260,4260,4260,0
|
|
20231128,185400,76287060,4260,4260,4260,4260,0
|
|
20231128,185300,76287060,4260,4260,4260,4260,0
|
|
20231128,185200,76287060,4260,4260,4260,4260,0
|
|
20231128,185100,76287060,4260,4260,4260,4260,0
|
|
20231128,185000,76287060,4260,4260,4260,4260,0
|
|
20231128,184900,76287060,4260,4260,4260,4260,0
|
|
20231128,184800,76287060,4260,4260,4260,4260,0
|
|
20231128,184700,76287060,4260,4260,4260,4260,0
|
|
20231128,184600,76287060,4260,4260,4260,4260,0
|
|
20231128,184500,76287060,4260,4260,4260,4260,0
|
|
20231128,184400,76287060,4260,4260,4260,4260,65
|
|
20231128,184300,76287060,4260,4260,4260,4260,0
|
|
20231128,184200,76287060,4260,4260,4260,4260,0
|
|
20231128,184100,76287060,4260,4260,4260,4260,0
|
|
20231128,184000,76287060,4260,4260,4260,4260,0
|
|
20231128,183900,76287060,4260,4260,4260,4260,0
|
|
20231128,183800,76287060,4260,4260,4260,4260,0
|
|
20231128,183700,76287060,4260,4260,4260,4260,0
|
|
20231128,183600,76287060,4260,4260,4260,4260,0
|
|
20231128,183500,76287060,4260,4260,4260,4260,0
|
|
20231128,183400,76287060,4260,4260,4260,4260,0
|
|
20231128,183300,76287060,4260,4260,4260,4260,0
|
|
20231128,183200,76287060,4260,4260,4260,4260,0
|
|
20231128,183100,76287060,4260,4260,4260,4260,0
|
|
20231128,183000,76287060,4260,4260,4260,4260,0
|
|
20231128,182900,76287060,4260,4260,4260,4260,0
|
|
20231128,182800,76287060,4260,4260,4260,4260,0
|
|
20231128,182700,76287060,4260,4260,4260,4260,0
|
|
20231128,182600,76287060,4260,4260,4260,4260,0
|
|
20231128,182500,76287060,4260,4260,4260,4260,0
|
|
20231128,182400,76287060,4260,4260,4260,4260,0
|
|
20231128,182300,76287060,4260,4260,4260,4260,0
|
|
20231128,182200,76287060,4260,4260,4260,4260,0
|
|
20231128,182100,76287060,4260,4260,4260,4260,0
|
|
20231128,182000,76287060,4260,4260,4260,4260,0
|
|
20231128,181900,76287060,4260,4260,4260,4260,0
|
|
20231128,181800,76287060,4260,4260,4260,4260,0
|
|
20231128,181700,76287060,4260,4260,4260,4260,0
|
|
20231128,181600,76287060,4260,4260,4260,4260,0
|
|
20231128,181500,76287060,4260,4260,4260,4260,0
|
|
20231128,181400,76287060,4260,4260,4260,4260,65
|
|
20231128,181300,76287060,4260,4260,4260,4260,0
|
|
20231128,181200,76287060,4260,4260,4260,4260,0
|
|
20231128,181100,76287060,4260,4260,4260,4260,0
|
|
20231128,181000,76287060,4260,4260,4260,4260,0
|
|
20231128,180900,76287060,4260,4260,4260,4260,0
|
|
20231128,180800,76287060,4260,4260,4260,4260,0
|
|
20231128,180700,76287060,4260,4260,4260,4260,0
|
|
20231128,180600,76287060,4260,4260,4260,4260,0
|
|
20231128,180500,76287060,4260,4260,4260,4260,0
|
|
20231128,180400,76287060,4260,4260,4260,4260,0
|
|
20231128,180300,76287060,4260,4260,4260,4260,0
|
|
20231128,180200,76287060,4260,4260,4260,4260,0
|
|
20231128,180100,76287060,4260,4260,4260,4260,0
|
|
20231128,180000,76287060,4260,4260,4260,4260,0
|
|
20231128,175900,76287060,4260,4260,4260,4260,0
|
|
20231128,175800,76287060,4260,4260,4260,4260,0
|
|
20231128,175700,76287060,4260,4260,4260,4260,0
|
|
20231128,175600,76287060,4260,4260,4260,4260,0
|
|
20231128,175500,76287060,4260,4260,4260,4260,0
|
|
20231128,175400,76287060,4260,4260,4260,4260,0
|
|
20231128,175300,76287060,4260,4260,4260,4260,0
|
|
20231128,175200,76287060,4260,4260,4260,4260,0
|
|
20231128,175100,76287060,4260,4260,4260,4260,0
|
|
20231128,175000,76287060,4260,4260,4260,4260,0
|
|
20231128,174900,76287060,4260,4260,4260,4260,0
|
|
20231128,174800,76287060,4260,4260,4260,4260,0
|
|
20231128,174700,76287060,4260,4260,4260,4260,0
|
|
20231128,174600,76287060,4260,4260,4260,4260,0
|
|
20231128,174500,76287060,4260,4260,4260,4260,0
|
|
20231128,174400,76287060,4260,4260,4260,4260,65
|
|
20231128,174300,76287060,4260,4260,4260,4260,0
|
|
20231128,174200,76287060,4260,4260,4260,4260,0
|
|
20231128,174100,76287060,4260,4260,4260,4260,0
|
|
20231128,174000,76287060,4260,4260,4260,4260,0
|
|
20231128,173900,76287060,4260,4260,4260,4260,0
|
|
20231128,173800,76287060,4260,4260,4260,4260,0
|
|
20231128,173700,76287060,4260,4260,4260,4260,0
|
|
20231128,173600,76287060,4260,4260,4260,4260,0
|
|
20231128,173500,76287060,4260,4260,4260,4260,0
|
|
20231128,173400,76287060,4260,4260,4260,4260,0
|
|
20231128,173300,76287060,4260,4260,4260,4260,0
|
|
20231128,173200,76287060,4260,4260,4260,4260,0
|
|
20231128,173100,76287060,4260,4260,4260,4260,0
|
|
20231128,173000,76287060,4260,4260,4260,4260,0
|
|
20231128,172900,76287060,4260,4260,4260,4260,0
|
|
20231128,172800,76287060,4260,4260,4260,4260,0
|
|
20231128,172700,76287060,4260,4260,4260,4260,0
|
|
20231128,172600,76287060,4260,4260,4260,4260,0
|
|
20231128,172500,76287060,4260,4260,4260,4260,0
|
|
20231128,172400,76287060,4260,4260,4260,4260,0
|
|
20231128,172300,76287060,4260,4260,4260,4260,0
|
|
20231128,172200,76287060,4260,4260,4260,4260,0
|
|
20231128,172100,76287060,4260,4260,4260,4260,0
|
|
20231128,172000,76287060,4260,4260,4260,4260,0
|
|
20231128,171900,76287060,4260,4260,4260,4260,0
|
|
20231128,171800,76287060,4260,4260,4260,4260,0
|
|
20231128,171700,76287060,4260,4260,4260,4260,0
|
|
20231128,171600,76287060,4260,4260,4260,4260,0
|
|
20231128,171500,76287060,4260,4260,4260,4260,0
|
|
20231128,171400,76287060,4260,4260,4260,4260,65
|
|
20231128,171300,76287060,4260,4260,4260,4260,0
|
|
20231128,171200,76287060,4260,4260,4260,4260,0
|
|
20231128,171100,76287060,4260,4260,4260,4260,0
|
|
20231128,171000,76287060,4260,4260,4260,4260,0
|
|
20231128,170900,76287060,4260,4260,4260,4260,0
|
|
20231128,170800,76287060,4260,4260,4260,4260,0
|
|
20231128,170700,76287060,4260,4260,4260,4260,0
|
|
20231128,170600,76287060,4260,4260,4260,4260,0
|
|
20231128,170500,76287060,4260,4260,4260,4260,0
|
|
20231128,170400,76287060,4260,4260,4260,4260,0
|
|
20231128,170300,76287060,4260,4260,4260,4260,0
|
|
20231128,170200,76287060,4260,4260,4260,4260,0
|
|
20231128,170100,76287060,4260,4260,4260,4260,0
|
|
20231128,170000,76287060,4260,4260,4260,4260,0
|
|
20231128,165900,76287060,4260,4260,4260,4260,0
|
|
20231128,165800,76287060,4260,4260,4260,4260,0
|
|
20231128,165700,76287060,4260,4260,4260,4260,0
|
|
20231128,165600,76287060,4260,4260,4260,4260,0
|
|
20231128,165500,76287060,4260,4260,4260,4260,0
|
|
20231128,165400,76287060,4260,4260,4260,4260,0
|
|
20231128,165300,76287060,4260,4260,4260,4260,0
|
|
20231128,165200,76287060,4260,4260,4260,4260,0
|
|
20231128,165100,76287060,4260,4260,4260,4260,0
|
|
20231128,165000,76287060,4260,4260,4260,4260,0
|
|
20231128,164900,76287060,4260,4260,4260,4260,0
|
|
20231128,164800,76287060,4260,4260,4260,4260,0
|
|
20231128,164700,76287060,4260,4260,4260,4260,0
|
|
20231128,164600,76287060,4260,4260,4260,4260,0
|
|
20231128,164500,76287060,4260,4260,4260,4260,0
|
|
20231128,164400,76287060,4260,4260,4260,4260,65
|
|
20231128,164300,76287060,4260,4260,4260,4260,0
|
|
20231128,164200,76287060,4260,4260,4260,4260,0
|
|
20231128,164100,76287060,4260,4260,4260,4260,0
|
|
20231128,164000,76287060,4260,4260,4260,4260,0
|
|
20231128,163900,76287060,4260,4260,4260,4260,0
|
|
20231128,163800,76287060,4260,4260,4260,4260,0
|
|
20231128,163700,76287060,4260,4260,4260,4260,0
|
|
20231128,163600,76287060,4260,4260,4260,4260,0
|
|
20231128,163500,76287060,4260,4260,4260,4260,0
|
|
20231128,163400,76287060,4260,4260,4260,4260,0
|
|
20231128,163300,76287060,4260,4260,4260,4260,0
|
|
20231128,163200,76287060,4260,4260,4260,4260,0
|
|
20231128,163100,76287060,4260,4260,4260,4260,0
|
|
20231128,163000,76287060,4260,4260,4260,4260,0
|
|
20231128,162900,76287060,4260,4260,4260,4260,0
|
|
20231128,162800,76287060,4260,4260,4260,4260,0
|
|
20231128,162700,76287060,4260,4260,4260,4260,0
|
|
20231128,162600,76287060,4260,4260,4260,4260,0
|
|
20231128,162500,76287060,4260,4260,4260,4260,0
|
|
20231128,162400,76287060,4260,4260,4260,4260,0
|
|
20231128,162300,76287060,4260,4260,4260,4260,0
|
|
20231128,162200,76287060,4260,4260,4260,4260,0
|
|
20231128,162100,76287060,4260,4260,4260,4260,0
|
|
20231128,162000,76287060,4260,4260,4260,4260,0
|
|
20231128,161900,76287060,4260,4260,4260,4260,0
|
|
20231128,161800,76287060,4260,4260,4260,4260,0
|
|
20231128,161700,76287060,4260,4260,4260,4260,0
|
|
20231128,161600,76287060,4260,4260,4260,4260,0
|
|
20231128,161500,76287060,4260,4260,4260,4260,0
|
|
20231128,161400,76287060,4260,4260,4260,4260,65
|
|
20231128,161300,76287060,4260,4260,4260,4260,0
|
|
20231128,161200,76287060,4260,4260,4260,4260,0
|
|
20231128,161100,76287060,4260,4260,4260,4260,0
|
|
20231128,161000,76287060,4260,4260,4260,4260,0
|
|
20231128,160900,76287060,4260,4260,4260,4260,0
|
|
20231128,160800,76287060,4260,4260,4260,4260,0
|
|
20231128,160700,76287060,4260,4260,4260,4260,0
|
|
20231128,160600,76287060,4260,4260,4260,4260,0
|
|
20231128,160500,76287060,4260,4260,4260,4260,0
|
|
20231128,160400,76287060,4260,4260,4260,4260,0
|
|
20231128,160300,76287060,4260,4260,4260,4260,0
|
|
20231128,160200,76287060,4260,4260,4260,4260,0
|
|
20231128,160100,76287060,4260,4260,4260,4260,0
|
|
20231128,160000,76287060,4260,4260,4260,4260,0
|
|
20231128,155900,76287060,4260,4260,4260,4260,0
|
|
20231128,155800,76287060,4260,4260,4260,4260,0
|
|
20231128,155700,76287060,4260,4260,4260,4260,0
|
|
20231128,155600,76287060,4260,4260,4260,4260,0
|
|
20231128,155500,76287060,4260,4260,4260,4260,0
|
|
20231128,155400,76287060,4260,4260,4260,4260,0
|
|
20231128,155300,76287060,4260,4260,4260,4260,0
|
|
20231128,155200,76287060,4260,4260,4260,4260,0
|
|
20231128,155100,76287060,4260,4260,4260,4260,0
|
|
20231128,155000,76287060,4260,4260,4260,4260,0
|
|
20231128,154900,76287060,4260,4260,4260,4260,0
|
|
20231128,154800,76287060,4260,4260,4260,4260,0
|
|
20231128,154700,76287060,4260,4260,4260,4260,0
|
|
20231128,154600,76287060,4260,4260,4260,4260,0
|
|
20231128,154500,76287060,4260,4260,4260,4260,0
|
|
20231128,154400,76287060,4260,4260,4260,4260,65
|
|
20231128,154300,76287060,4260,4260,4260,4260,0
|
|
20231128,154200,76287060,4260,4260,4260,4260,0
|
|
20231128,154100,76287060,4260,4260,4260,4260,0
|
|
20231128,154000,76287060,4260,4260,4260,4260,0
|
|
20231128,153900,76287060,4260,4260,4260,4260,0
|
|
20231128,153800,76287060,4260,4260,4260,4260,0
|
|
20231128,153700,76287060,4260,4260,4260,4260,0
|
|
20231128,153600,76287060,4260,4260,4260,4260,0
|
|
20231128,153500,76287060,4260,4260,4260,4260,0
|
|
20231128,153400,76287060,4260,4260,4260,4260,0
|
|
20231128,153300,76287060,4260,4260,4260,4260,0
|
|
20231128,153200,76287060,4260,4260,4260,4260,0
|
|
20231128,153100,76287060,4260,4260,4260,4260,0
|
|
20231128,153000,76287060,4260,4260,4260,4260,65
|
|
20231128,152900,76010160,4240,4240,4240,4240,0
|
|
20231128,152800,76010160,4240,4240,4240,4240,0
|
|
20231128,152700,76010160,4240,4240,4240,4240,0
|
|
20231128,152600,76010160,4240,4240,4240,4240,0
|
|
20231128,152500,76010160,4240,4240,4240,4240,0
|
|
20231128,152400,76010160,4240,4240,4240,4240,0
|
|
20231128,152300,76010160,4240,4240,4240,4240,0
|
|
20231128,152200,76010160,4240,4240,4240,4240,0
|
|
20231128,152100,76010160,4240,4240,4240,4240,0
|
|
20231128,152000,76010160,4240,4240,4240,4240,0
|
|
20231128,151900,76010160,4240,4240,4240,4240,6
|
|
20231128,151800,75984720,4240,4240,4240,4240,0
|
|
20231128,151700,75984720,4240,4240,4240,4240,0
|
|
20231128,151600,75984720,4240,4240,4240,4240,0
|
|
20231128,151500,75984720,4240,4240,4240,4240,0
|
|
20231128,151400,75984720,4240,4240,4240,4240,65
|
|
20231128,151300,75709120,4240,4240,4240,4240,0
|
|
20231128,151200,75709120,4240,4240,4240,4240,10
|
|
20231128,151100,75666720,4235,4235,4235,4235,0
|
|
20231128,151000,75666720,4235,4235,4235,4235,0
|
|
20231128,150900,75666720,4235,4235,4235,4235,0
|
|
20231128,150800,75666720,4235,4235,4235,4235,0
|
|
20231128,150700,75666720,4235,4235,4235,4235,0
|
|
20231128,150600,75666720,4235,4235,4235,4235,0
|
|
20231128,150500,75666720,4235,4235,4235,4235,0
|
|
20231128,150400,75666720,4235,4235,4235,4235,0
|
|
20231128,150300,75666720,4235,4235,4235,4235,0
|
|
20231128,150200,75666720,4235,4235,4235,4235,0
|
|
20231128,150100,75666720,4235,4235,4235,4235,0
|
|
20231128,150000,75666720,4235,4235,4235,4235,0
|
|
20231128,145900,75666720,4235,4235,4235,4235,0
|
|
20231128,145800,75666720,4235,4240,4240,4235,115
|
|
20231128,145700,75179445,4255,4255,4255,4255,0
|
|
20231128,145600,75179445,4255,4255,4255,4255,250
|
|
20231128,145500,74115695,4255,4255,4255,4255,0
|
|
20231128,145400,74115695,4255,4255,4255,4255,1
|
|
20231128,145300,74111440,4255,4255,4255,4255,0
|
|
20231128,145200,74111440,4255,4255,4255,4255,0
|
|
20231128,145100,74111440,4255,4255,4255,4255,0
|
|
20231128,145000,74111440,4255,4255,4255,4255,0
|
|
20231128,144900,74111440,4255,4255,4255,4255,0
|
|
20231128,144800,74111440,4255,4255,4255,4255,0
|
|
20231128,144700,74111440,4255,4255,4255,4255,0
|
|
20231128,144600,74111440,4255,4255,4255,4255,0
|
|
20231128,144500,74111440,4255,4255,4255,4255,0
|
|
20231128,144400,74111440,4255,4255,4255,4255,0
|
|
20231128,144300,74111440,4255,4255,4255,4255,46
|
|
20231128,144200,73915710,4240,4240,4240,4240,0
|
|
20231128,144100,73915710,4240,4240,4240,4240,0
|
|
20231128,144000,73915710,4240,4240,4240,4240,0
|
|
20231128,143900,73915710,4240,4240,4240,4240,0
|
|
20231128,143800,73915710,4240,4240,4240,4240,1
|
|
20231128,143700,73911470,4240,4240,4240,4240,70
|
|
20231128,143600,73614670,4235,4235,4235,4235,0
|
|
20231128,143500,73614670,4235,4235,4235,4235,0
|
|
20231128,143400,73614670,4235,4235,4235,4235,0
|
|
20231128,143300,73614670,4235,4235,4235,4235,0
|
|
20231128,143200,73614670,4235,4235,4235,4235,0
|
|
20231128,143100,73614670,4235,4235,4235,4235,0
|
|
20231128,143000,73614670,4235,4240,4240,4235,191
|
|
20231128,142900,72805525,4265,4265,4265,4265,0
|
|
20231128,142800,72805525,4265,4265,4265,4265,0
|
|
20231128,142700,72805525,4265,4265,4265,4265,0
|
|
20231128,142600,72805525,4265,4265,4265,4265,0
|
|
20231128,142500,72805525,4265,4265,4265,4265,0
|
|
20231128,142400,72805525,4265,4265,4265,4265,0
|
|
20231128,142300,72805525,4265,4265,4265,4265,0
|
|
20231128,142200,72805525,4265,4265,4265,4265,0
|
|
20231128,142100,72805525,4265,4265,4265,4265,0
|
|
20231128,142000,72805525,4265,4265,4265,4265,0
|
|
20231128,141900,72805525,4265,4265,4265,4265,0
|
|
20231128,141800,72805525,4265,4265,4265,4265,0
|
|
20231128,141700,72805525,4265,4265,4265,4265,0
|
|
20231128,141600,72805525,4265,4265,4265,4265,0
|
|
20231128,141500,72805525,4265,4265,4265,4265,0
|
|
20231128,141400,72805525,4265,4265,4265,4265,0
|
|
20231128,141300,72805525,4265,4265,4265,4265,0
|
|
20231128,141200,72805525,4265,4265,4265,4265,0
|
|
20231128,141100,72805525,4265,4265,4265,4265,0
|
|
20231128,141000,72805525,4265,4265,4265,4265,0
|
|
20231128,140900,72805525,4265,4265,4265,4265,0
|
|
20231128,140800,72805525,4265,4265,4265,4265,0
|
|
20231128,140700,72805525,4265,4265,4265,4265,0
|
|
20231128,140600,72805525,4265,4265,4265,4265,0
|
|
20231128,140500,72805525,4265,4265,4265,4265,1
|
|
20231128,140400,72801260,4235,4235,4235,4235,0
|
|
20231128,140300,72801260,4235,4235,4235,4235,0
|
|
20231128,140200,72801260,4235,4235,4235,4235,0
|
|
20231128,140100,72801260,4235,4235,4235,4235,0
|
|
20231128,140000,72801260,4235,4235,4235,4235,0
|
|
20231128,135900,72801260,4235,4235,4235,4235,0
|
|
20231128,135800,72801260,4235,4235,4235,4235,0
|
|
20231128,135700,72801260,4235,4235,4235,4235,0
|
|
20231128,135600,72801260,4235,4235,4235,4235,0
|
|
20231128,135500,72801260,4235,4235,4235,4235,0
|
|
20231128,135400,72801260,4235,4235,4235,4235,0
|
|
20231128,135300,72801260,4235,4235,4235,4235,0
|
|
20231128,135200,72801260,4235,4235,4235,4235,0
|
|
20231128,135100,72801260,4235,4235,4235,4235,0
|
|
20231128,135000,72801260,4235,4235,4235,4235,0
|
|
20231128,134900,72801260,4235,4235,4235,4235,0
|
|
20231128,134800,72801260,4235,4250,4250,4235,240
|
|
20231128,134700,71783735,4265,4265,4265,4265,0
|
|
20231128,134600,71783735,4265,4265,4265,4265,0
|
|
20231128,134500,71783735,4265,4265,4265,4265,0
|
|
20231128,134400,71783735,4265,4265,4265,4265,0
|
|
20231128,134300,71783735,4265,4265,4265,4265,0
|
|
20231128,134200,71783735,4265,4265,4265,4265,0
|
|
20231128,134100,71783735,4265,4265,4265,4265,0
|
|
20231128,134000,71783735,4265,4265,4265,4265,0
|
|
20231128,133900,71783735,4265,4265,4265,4265,0
|
|
20231128,133800,71783735,4265,4265,4265,4265,0
|
|
20231128,133700,71783735,4265,4265,4265,4265,0
|
|
20231128,133600,71783735,4265,4265,4265,4265,0
|
|
20231128,133500,71783735,4265,4265,4265,4265,0
|
|
20231128,133400,71783735,4265,4265,4265,4265,0
|
|
20231128,133300,71783735,4265,4265,4265,4265,0
|
|
20231128,133200,71783735,4265,4255,4265,4255,20
|
|
20231128,133100,71698495,4255,4255,4255,4255,0
|
|
20231128,133000,71698495,4255,4255,4255,4255,30
|
|
20231128,132900,71570845,4255,4255,4255,4255,0
|
|
20231128,132800,71570845,4255,4255,4255,4255,0
|
|
20231128,132700,71570845,4255,4255,4255,4255,0
|
|
20231128,132600,71570845,4255,4255,4255,4255,0
|
|
20231128,132500,71570845,4255,4255,4255,4255,1
|
|
20231128,132400,71566590,4250,4250,4250,4250,955
|
|
20231128,132300,67507840,4250,4250,4250,4250,0
|
|
20231128,132200,67507840,4250,4250,4250,4250,0
|
|
20231128,132100,67507840,4250,4250,4250,4250,0
|
|
20231128,132000,67507840,4250,4250,4250,4250,0
|
|
20231128,131900,67507840,4250,4250,4250,4250,0
|
|
20231128,131800,67507840,4250,4250,4250,4250,0
|
|
20231128,131700,67507840,4250,4250,4250,4250,0
|
|
20231128,131600,67507840,4250,4250,4250,4250,0
|
|
20231128,131500,67507840,4250,4250,4250,4250,0
|
|
20231128,131400,67507840,4250,4250,4250,4250,1
|
|
20231128,131300,67503590,4250,4250,4250,4250,0
|
|
20231128,131200,67503590,4250,4250,4250,4250,0
|
|
20231128,131100,67503590,4250,4250,4250,4250,8
|
|
20231128,131000,67469590,4235,4235,4235,4235,0
|
|
20231128,130900,67469590,4235,4235,4235,4235,17
|
|
20231128,130800,67397595,4235,4235,4235,4235,0
|
|
20231128,130700,67397595,4235,4235,4235,4235,100
|
|
20231128,130600,66974095,4235,4235,4235,4235,0
|
|
20231128,130500,66974095,4235,4235,4235,4235,0
|
|
20231128,130400,66974095,4235,4235,4235,4235,0
|
|
20231128,130300,66974095,4235,4235,4235,4235,0
|
|
20231128,130200,66974095,4235,4235,4235,4235,0
|
|
20231128,130100,66974095,4235,4235,4235,4235,0
|
|
20231128,130000,66974095,4235,4235,4235,4235,0
|
|
20231128,125900,66974095,4235,4235,4235,4235,0
|
|
20231128,125800,66974095,4235,4235,4235,4235,0
|
|
20231128,125700,66974095,4235,4240,4240,4235,5
|
|
20231128,125600,66952900,4240,4240,4240,4240,0
|
|
20231128,125500,66952900,4240,4240,4240,4240,0
|
|
20231128,125400,66952900,4240,4240,4240,4240,0
|
|
20231128,125300,66952900,4240,4240,4240,4240,0
|
|
20231128,125200,66952900,4240,4240,4240,4240,0
|
|
20231128,125100,66952900,4240,4240,4240,4240,0
|
|
20231128,125000,66952900,4240,4240,4240,4240,0
|
|
20231128,124900,66952900,4240,4240,4240,4240,0
|
|
20231128,124800,66952900,4240,4240,4240,4240,0
|
|
20231128,124700,66952900,4240,4240,4240,4240,0
|
|
20231128,124600,66952900,4240,4240,4240,4240,0
|
|
20231128,124500,66952900,4240,4240,4240,4240,0
|
|
20231128,124400,66952900,4240,4240,4240,4240,380
|
|
20231128,124300,65341700,4250,4250,4250,4250,0
|
|
20231128,124200,65341700,4250,4250,4250,4250,0
|
|
20231128,124100,65341700,4250,4250,4250,4250,0
|
|
20231128,124000,65341700,4250,4250,4250,4250,0
|
|
20231128,123900,65341700,4250,4250,4250,4250,0
|
|
20231128,123800,65341700,4250,4250,4250,4250,0
|
|
20231128,123700,65341700,4250,4250,4250,4250,0
|
|
20231128,123600,65341700,4250,4250,4250,4250,12
|
|
20231128,123500,65290700,4240,4240,4240,4240,0
|
|
20231128,123400,65290700,4240,4240,4240,4240,0
|
|
20231128,123300,65290700,4240,4240,4240,4240,0
|
|
20231128,123200,65290700,4240,4240,4240,4240,0
|
|
20231128,123100,65290700,4240,4240,4240,4240,0
|
|
20231128,123000,65290700,4240,4240,4240,4240,0
|
|
20231128,122900,65290700,4240,4240,4240,4240,0
|
|
20231128,122800,65290700,4240,4240,4240,4240,0
|
|
20231128,122700,65290700,4240,4240,4240,4240,10
|
|
20231128,122600,65248300,4240,4240,4240,4240,0
|
|
20231128,122500,65248300,4240,4245,4245,4240,300
|
|
20231128,122400,63975965,4250,4250,4250,4250,10
|
|
20231128,122300,63933465,4250,4250,4250,4250,10
|
|
20231128,122200,63890965,4250,4250,4250,4250,0
|
|
20231128,122100,63890965,4250,4250,4250,4250,0
|
|
20231128,122000,63890965,4250,4250,4250,4250,0
|
|
20231128,121900,63890965,4250,4250,4250,4250,0
|
|
20231128,121800,63890965,4250,4250,4250,4250,0
|
|
20231128,121700,63890965,4250,4250,4250,4250,0
|
|
20231128,121600,63890965,4250,4250,4250,4250,30
|
|
20231128,121500,63763465,4250,4250,4250,4250,0
|
|
20231128,121400,63763465,4250,4250,4250,4250,0
|
|
20231128,121300,63763465,4250,4250,4250,4250,0
|
|
20231128,121200,63763465,4250,4250,4250,4250,0
|
|
20231128,121100,63763465,4250,4250,4250,4250,0
|
|
20231128,121000,63763465,4250,4250,4250,4250,20
|
|
20231128,120900,63678465,4245,4245,4245,4245,0
|
|
20231128,120800,63678465,4245,4245,4245,4245,0
|
|
20231128,120700,63678465,4245,4245,4245,4245,0
|
|
20231128,120600,63678465,4245,4245,4245,4245,0
|
|
20231128,120500,63678465,4245,4245,4245,4245,0
|
|
20231128,120400,63678465,4245,4245,4245,4245,0
|
|
20231128,120300,63678465,4245,4245,4245,4245,0
|
|
20231128,120200,63678465,4245,4245,4245,4245,0
|
|
20231128,120100,63678465,4245,4245,4245,4245,0
|
|
20231128,120000,63678465,4245,4245,4245,4245,0
|
|
20231128,115900,63678465,4245,4245,4245,4245,0
|
|
20231128,115800,63678465,4245,4245,4245,4245,0
|
|
20231128,115700,63678465,4245,4245,4245,4245,0
|
|
20231128,115600,63678465,4245,4245,4245,4245,0
|
|
20231128,115500,63678465,4245,4245,4245,4245,1
|
|
20231128,115400,63674220,4250,4250,4250,4250,0
|
|
20231128,115300,63674220,4250,4250,4250,4250,0
|
|
20231128,115200,63674220,4250,4250,4250,4250,2
|
|
20231128,115100,63665720,4250,4250,4250,4250,600
|
|
20231128,115000,61115720,4245,4245,4245,4245,0
|
|
20231128,114900,61115720,4245,4245,4245,4245,49
|
|
20231128,114800,60907715,4240,4240,4240,4240,0
|
|
20231128,114700,60907715,4240,4240,4240,4240,0
|
|
20231128,114600,60907715,4240,4240,4240,4240,0
|
|
20231128,114500,60907715,4240,4240,4240,4240,0
|
|
20231128,114400,60907715,4240,4240,4240,4240,46
|
|
20231128,114300,60712675,4245,4245,4245,4245,0
|
|
20231128,114200,60712675,4245,4245,4245,4245,10
|
|
20231128,114100,60670225,4245,4245,4245,4245,0
|
|
20231128,114000,60670225,4245,4245,4245,4245,0
|
|
20231128,113900,60670225,4245,4245,4245,4245,0
|
|
20231128,113800,60670225,4245,4245,4245,4245,0
|
|
20231128,113700,60670225,4245,4245,4245,4245,0
|
|
20231128,113600,60670225,4245,4245,4245,4245,5
|
|
20231128,113500,60649000,4245,4245,4245,4245,0
|
|
20231128,113400,60649000,4245,4245,4245,4245,0
|
|
20231128,113300,60649000,4245,4245,4245,4245,107
|
|
20231128,113200,60194785,4250,4250,4250,4250,5
|
|
20231128,113100,60173535,4250,4250,4250,4250,0
|
|
20231128,113000,60173535,4250,4250,4250,4250,0
|
|
20231128,112900,60173535,4250,4250,4250,4250,0
|
|
20231128,112800,60173535,4250,4250,4250,4250,0
|
|
20231128,112700,60173535,4250,4250,4250,4250,0
|
|
20231128,112600,60173535,4250,4250,4250,4250,0
|
|
20231128,112500,60173535,4250,4250,4250,4250,0
|
|
20231128,112400,60173535,4250,4250,4250,4250,0
|
|
20231128,112300,60173535,4250,4250,4250,4250,0
|
|
20231128,112200,60173535,4250,4250,4250,4250,0
|
|
20231128,112100,60173535,4250,4250,4250,4250,0
|
|
20231128,112000,60173535,4250,4250,4250,4250,0
|
|
20231128,111900,60173535,4250,4250,4250,4250,0
|
|
20231128,111800,60173535,4250,4250,4250,4250,24
|
|
20231128,111700,60071535,4250,4250,4250,4250,0
|
|
20231128,111600,60071535,4250,4250,4250,4250,1
|
|
20231128,111500,60067285,4245,4245,4245,4245,50
|
|
20231128,111400,59855035,4245,4245,4245,4245,0
|
|
20231128,111300,59855035,4245,4245,4245,4245,0
|
|
20231128,111200,59855035,4245,4245,4245,4245,0
|
|
20231128,111100,59855035,4245,4245,4245,4245,0
|
|
20231128,111000,59855035,4245,4245,4245,4245,0
|
|
20231128,110900,59855035,4245,4245,4245,4245,2
|
|
20231128,110800,59846545,4245,4245,4245,4245,0
|
|
20231128,110700,59846545,4245,4245,4245,4245,0
|
|
20231128,110600,59846545,4245,4245,4245,4245,7
|
|
20231128,110500,59816830,4245,4245,4245,4245,156
|
|
20231128,110400,59154610,4245,4245,4245,4245,0
|
|
20231128,110300,59154610,4245,4240,4245,4240,213
|
|
20231128,110200,58251060,4245,4245,4245,4245,0
|
|
20231128,110100,58251060,4245,4245,4245,4245,0
|
|
20231128,110000,58251060,4245,4245,4245,4245,0
|
|
20231128,105900,58251060,4245,4245,4245,4245,0
|
|
20231128,105800,58251060,4245,4245,4245,4245,0
|
|
20231128,105700,58251060,4245,4245,4245,4245,42
|
|
20231128,105600,58072770,4230,4230,4230,4230,0
|
|
20231128,105500,58072770,4230,4230,4230,4230,1
|
|
20231128,105400,58068540,4245,4245,4245,4245,0
|
|
20231128,105300,58068540,4245,4245,4245,4245,0
|
|
20231128,105200,58068540,4245,4245,4245,4245,1
|
|
20231128,105100,58064295,4225,4240,4240,4225,400
|
|
20231128,105000,56373050,4250,4250,4250,4250,115
|
|
20231128,104900,55884300,4250,4250,4250,4250,0
|
|
20231128,104800,55884300,4250,4250,4250,4250,1
|
|
20231128,104700,55880050,4225,4255,4255,4225,681
|
|
20231128,104600,52995095,4255,4255,4255,4255,11
|
|
20231128,104500,52948290,4255,4255,4255,4255,100
|
|
20231128,104400,52522790,4255,4255,4255,4255,0
|
|
20231128,104300,52522790,4255,4255,4255,4255,30
|
|
20231128,104200,52395140,4255,4255,4255,4255,0
|
|
20231128,104100,52395140,4255,4255,4255,4255,0
|
|
20231128,104000,52395140,4255,4255,4255,4255,0
|
|
20231128,103900,52395140,4255,4255,4255,4255,0
|
|
20231128,103800,52395140,4255,4255,4255,4255,0
|
|
20231128,103700,52395140,4255,4255,4255,4255,1
|
|
20231128,103600,52390885,4270,4270,4270,4270,1
|
|
20231128,103500,52386615,4265,4265,4265,4265,0
|
|
20231128,103400,52386615,4265,4265,4265,4265,52
|
|
20231128,103300,52164835,4260,4260,4260,4260,1
|
|
20231128,103200,52160575,4245,4245,4245,4245,0
|
|
20231128,103100,52160575,4245,4245,4245,4245,0
|
|
20231128,103000,52160575,4245,4260,4260,4245,186
|
|
20231128,102900,51369945,4265,4265,4265,4265,0
|
|
20231128,102800,51369945,4265,4265,4265,4265,10
|
|
20231128,102700,51327295,4265,4265,4265,4265,0
|
|
20231128,102600,51327295,4265,4265,4265,4265,4
|
|
20231128,102500,51310235,4265,4265,4265,4265,2
|
|
20231128,102400,51301705,4260,4260,4260,4260,1
|
|
20231128,102300,51297445,4260,4260,4260,4260,0
|
|
20231128,102200,51297445,4260,4260,4260,4260,40
|
|
20231128,102100,51127045,4260,4260,4260,4260,1
|
|
20231128,102000,51122785,4260,4260,4260,4260,0
|
|
20231128,101900,51122785,4260,4260,4260,4260,0
|
|
20231128,101800,51122785,4260,4260,4260,4260,0
|
|
20231128,101700,51122785,4260,4260,4260,4260,0
|
|
20231128,101600,51122785,4260,4260,4260,4260,0
|
|
20231128,101500,51122785,4260,4260,4260,4260,0
|
|
20231128,101400,51122785,4260,4260,4260,4260,0
|
|
20231128,101300,51122785,4260,4260,4260,4260,0
|
|
20231128,101200,51122785,4260,4260,4260,4260,0
|
|
20231128,101100,51122785,4260,4260,4260,4260,0
|
|
20231128,101000,51122785,4260,4260,4260,4260,0
|
|
20231128,100900,51122785,4260,4260,4260,4260,17
|
|
20231128,100800,51050365,4260,4260,4260,4260,0
|
|
20231128,100700,51050365,4260,4265,4265,4260,52
|
|
20231128,100600,50828595,4265,4265,4265,4265,1
|
|
20231128,100500,50824330,4250,4250,4250,4250,0
|
|
20231128,100400,50824330,4250,4250,4250,4250,0
|
|
20231128,100300,50824330,4250,4250,4250,4250,201
|
|
20231128,100200,49970080,4265,4265,4265,4265,0
|
|
20231128,100100,49970080,4265,4265,4265,4265,0
|
|
20231128,100000,49970080,4265,4265,4265,4265,0
|
|
20231128,095900,49970080,4265,4265,4265,4265,1
|
|
20231128,095800,49965815,4255,4255,4255,4255,0
|
|
20231128,095700,49965815,4255,4255,4255,4255,0
|
|
20231128,095600,49965815,4255,4255,4255,4255,0
|
|
20231128,095500,49965815,4255,4255,4255,4255,0
|
|
20231128,095400,49965815,4255,4255,4255,4255,0
|
|
20231128,095300,49965815,4255,4255,4255,4255,0
|
|
20231128,095200,49965815,4255,4260,4260,4255,44
|
|
20231128,095100,49778590,4265,4270,4270,4265,2
|
|
20231128,095000,49770055,4275,4275,4275,4275,0
|
|
20231128,094900,49770055,4275,4280,4280,4275,2
|
|
20231128,094800,49761500,4260,4260,4260,4260,0
|
|
20231128,094700,49761500,4260,4260,4260,4260,1
|
|
20231128,094600,49757240,4280,4280,4280,4280,0
|
|
20231128,094500,49757240,4280,4280,4280,4280,0
|
|
20231128,094400,49757240,4280,4280,4280,4280,1
|
|
20231128,094300,49752960,4250,4250,4250,4250,0
|
|
20231128,094200,49752960,4250,4250,4250,4250,0
|
|
20231128,094100,49752960,4250,4250,4250,4250,100
|
|
20231128,094000,49327960,4280,4280,4280,4280,0
|
|
20231128,093900,49327960,4280,4280,4280,4280,0
|
|
20231128,093800,49327960,4280,4280,4280,4280,4
|
|
20231128,093700,49310840,4275,4275,4275,4275,0
|
|
20231128,093600,49310840,4275,4275,4275,4275,0
|
|
20231128,093500,49310840,4275,4280,4280,4275,290
|
|
20231128,093400,48070530,4285,4285,4285,4285,0
|
|
20231128,093300,48070530,4285,4285,4285,4285,1
|
|
20231128,093200,48066245,4285,4280,4285,4280,71
|
|
20231128,093100,47762350,4280,4280,4280,4280,0
|
|
20231128,093000,47762350,4280,4280,4280,4280,0
|
|
20231128,092900,47762350,4280,4280,4280,4280,5
|
|
20231128,092800,47740950,4280,4280,4280,4280,0
|
|
20231128,092700,47740950,4280,4280,4280,4280,0
|
|
20231128,092600,47740950,4280,4280,4280,4280,0
|
|
20231128,092500,47740950,4280,4280,4280,4280,0
|
|
20231128,092400,47740950,4280,4280,4280,4280,1
|
|
20231128,092300,47736670,4275,4275,4275,4275,32
|
|
20231128,092200,47599870,4280,4280,4280,4280,650
|
|
20231128,092100,44817870,4285,4285,4285,4285,0
|
|
20231128,092000,44817870,4285,4285,4285,4285,0
|
|
20231128,091900,44817870,4285,4285,4285,4285,0
|
|
20231128,091800,44817870,4285,4285,4285,4285,0
|
|
20231128,091700,44817870,4285,4285,4285,4285,0
|
|
20231128,091600,44817870,4285,4285,4285,4285,0
|
|
20231128,091500,44817870,4285,4285,4285,4285,0
|
|
20231128,091400,44817870,4285,4265,4285,4265,57
|
|
20231128,091300,44574325,4265,4265,4265,4265,0
|
|
20231128,091200,44574325,4265,4250,4265,4250,8483
|
|
20231128,091100,8521515,4250,4250,4250,4250,12
|
|
20231128,091000,8470515,4250,4250,4250,4250,0
|
|
20231128,090900,8470515,4250,4250,4250,4250,0
|
|
20231128,090800,8470515,4250,4250,4250,4250,0
|
|
20231128,090700,8470515,4250,4250,4250,4250,1
|
|
20231128,090600,8466265,4215,4215,4215,4215,46
|
|
20231128,090500,8272375,4245,4245,4245,4245,4
|
|
20231128,090400,8255395,4215,4215,4215,4215,56
|
|
20231128,090300,8019355,4220,4235,4235,4220,1000
|
|
20231128,090200,3797880,4235,4250,4250,4235,740
|
|
20231128,090100,657305,4265,4265,4265,4265,0
|
|
20231128,090000,657305,4265,4240,4265,4240,155
|