661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,195800,124995625,3815,3815,3815,3815,1023
|
|
20231128,195700,124995625,3815,3815,3815,3815,0
|
|
20231128,195600,124995625,3815,3815,3815,3815,0
|
|
20231128,195500,124995625,3815,3815,3815,3815,0
|
|
20231128,195400,124995625,3815,3815,3815,3815,0
|
|
20231128,195300,124995625,3815,3815,3815,3815,0
|
|
20231128,195200,124995625,3815,3815,3815,3815,0
|
|
20231128,195100,124995625,3815,3815,3815,3815,0
|
|
20231128,195000,124995625,3815,3815,3815,3815,0
|
|
20231128,194900,124995625,3815,3815,3815,3815,0
|
|
20231128,194800,124995625,3815,3815,3815,3815,0
|
|
20231128,194700,124995625,3815,3815,3815,3815,0
|
|
20231128,194600,124995625,3815,3815,3815,3815,0
|
|
20231128,194500,124995625,3815,3815,3815,3815,0
|
|
20231128,194400,124995625,3815,3815,3815,3815,0
|
|
20231128,194300,124995625,3815,3815,3815,3815,0
|
|
20231128,194200,124995625,3815,3815,3815,3815,0
|
|
20231128,194100,124995625,3815,3815,3815,3815,0
|
|
20231128,194000,124995625,3815,3815,3815,3815,0
|
|
20231128,193900,124995625,3815,3815,3815,3815,0
|
|
20231128,193800,124995625,3815,3815,3815,3815,0
|
|
20231128,193700,124995625,3815,3815,3815,3815,0
|
|
20231128,193600,124995625,3815,3815,3815,3815,0
|
|
20231128,193500,124995625,3815,3815,3815,3815,0
|
|
20231128,193400,124995625,3815,3815,3815,3815,0
|
|
20231128,193300,124995625,3815,3815,3815,3815,0
|
|
20231128,193200,124995625,3815,3815,3815,3815,0
|
|
20231128,193100,124995625,3815,3815,3815,3815,0
|
|
20231128,193000,124995625,3815,3815,3815,3815,0
|
|
20231128,192900,124995625,3815,3815,3815,3815,0
|
|
20231128,192800,124995625,3815,3815,3815,3815,1023
|
|
20231128,192700,124995625,3815,3815,3815,3815,0
|
|
20231128,192600,124995625,3815,3815,3815,3815,0
|
|
20231128,192500,124995625,3815,3815,3815,3815,0
|
|
20231128,192400,124995625,3815,3815,3815,3815,0
|
|
20231128,192300,124995625,3815,3815,3815,3815,0
|
|
20231128,192200,124995625,3815,3815,3815,3815,0
|
|
20231128,192100,124995625,3815,3815,3815,3815,0
|
|
20231128,192000,124995625,3815,3815,3815,3815,0
|
|
20231128,191900,124995625,3815,3815,3815,3815,0
|
|
20231128,191800,124995625,3815,3815,3815,3815,0
|
|
20231128,191700,124995625,3815,3815,3815,3815,0
|
|
20231128,191600,124995625,3815,3815,3815,3815,0
|
|
20231128,191500,124995625,3815,3815,3815,3815,0
|
|
20231128,191400,124995625,3815,3815,3815,3815,0
|
|
20231128,191300,124995625,3815,3815,3815,3815,0
|
|
20231128,191200,124995625,3815,3815,3815,3815,0
|
|
20231128,191100,124995625,3815,3815,3815,3815,0
|
|
20231128,191000,124995625,3815,3815,3815,3815,0
|
|
20231128,190900,124995625,3815,3815,3815,3815,0
|
|
20231128,190800,124995625,3815,3815,3815,3815,0
|
|
20231128,190700,124995625,3815,3815,3815,3815,0
|
|
20231128,190600,124995625,3815,3815,3815,3815,0
|
|
20231128,190500,124995625,3815,3815,3815,3815,0
|
|
20231128,190400,124995625,3815,3815,3815,3815,0
|
|
20231128,190300,124995625,3815,3815,3815,3815,0
|
|
20231128,190200,124995625,3815,3815,3815,3815,0
|
|
20231128,190100,124995625,3815,3815,3815,3815,0
|
|
20231128,190000,124995625,3815,3815,3815,3815,0
|
|
20231128,185900,124995625,3815,3815,3815,3815,0
|
|
20231128,185800,124995625,3815,3815,3815,3815,1023
|
|
20231128,185700,124995625,3815,3815,3815,3815,0
|
|
20231128,185600,124995625,3815,3815,3815,3815,0
|
|
20231128,185500,124995625,3815,3815,3815,3815,0
|
|
20231128,185400,124995625,3815,3815,3815,3815,0
|
|
20231128,185300,124995625,3815,3815,3815,3815,0
|
|
20231128,185200,124995625,3815,3815,3815,3815,0
|
|
20231128,185100,124995625,3815,3815,3815,3815,0
|
|
20231128,185000,124995625,3815,3815,3815,3815,0
|
|
20231128,184900,124995625,3815,3815,3815,3815,0
|
|
20231128,184800,124995625,3815,3815,3815,3815,0
|
|
20231128,184700,124995625,3815,3815,3815,3815,0
|
|
20231128,184600,124995625,3815,3815,3815,3815,0
|
|
20231128,184500,124995625,3815,3815,3815,3815,0
|
|
20231128,184400,124995625,3815,3815,3815,3815,0
|
|
20231128,184300,124995625,3815,3815,3815,3815,0
|
|
20231128,184200,124995625,3815,3815,3815,3815,0
|
|
20231128,184100,124995625,3815,3815,3815,3815,0
|
|
20231128,184000,124995625,3815,3815,3815,3815,0
|
|
20231128,183900,124995625,3815,3815,3815,3815,0
|
|
20231128,183800,124995625,3815,3815,3815,3815,0
|
|
20231128,183700,124995625,3815,3815,3815,3815,0
|
|
20231128,183600,124995625,3815,3815,3815,3815,0
|
|
20231128,183500,124995625,3815,3815,3815,3815,0
|
|
20231128,183400,124995625,3815,3815,3815,3815,0
|
|
20231128,183300,124995625,3815,3815,3815,3815,0
|
|
20231128,183200,124995625,3815,3815,3815,3815,0
|
|
20231128,183100,124995625,3815,3815,3815,3815,0
|
|
20231128,183000,124995625,3815,3815,3815,3815,0
|
|
20231128,182900,124995625,3815,3815,3815,3815,0
|
|
20231128,182800,124995625,3815,3815,3815,3815,1023
|
|
20231128,182700,124995625,3815,3815,3815,3815,0
|
|
20231128,182600,124995625,3815,3815,3815,3815,0
|
|
20231128,182500,124995625,3815,3815,3815,3815,0
|
|
20231128,182400,124995625,3815,3815,3815,3815,0
|
|
20231128,182300,124995625,3815,3815,3815,3815,0
|
|
20231128,182200,124995625,3815,3815,3815,3815,0
|
|
20231128,182100,124995625,3815,3815,3815,3815,0
|
|
20231128,182000,124995625,3815,3815,3815,3815,0
|
|
20231128,181900,124995625,3815,3815,3815,3815,0
|
|
20231128,181800,124995625,3815,3815,3815,3815,0
|
|
20231128,181700,124995625,3815,3815,3815,3815,0
|
|
20231128,181600,124995625,3815,3815,3815,3815,0
|
|
20231128,181500,124995625,3815,3815,3815,3815,0
|
|
20231128,181400,124995625,3815,3815,3815,3815,0
|
|
20231128,181300,124995625,3815,3815,3815,3815,0
|
|
20231128,181200,124995625,3815,3815,3815,3815,0
|
|
20231128,181100,124995625,3815,3815,3815,3815,0
|
|
20231128,181000,124995625,3815,3815,3815,3815,0
|
|
20231128,180900,124995625,3815,3815,3815,3815,0
|
|
20231128,180800,124995625,3815,3815,3815,3815,0
|
|
20231128,180700,124995625,3815,3815,3815,3815,0
|
|
20231128,180600,124995625,3815,3815,3815,3815,0
|
|
20231128,180500,124995625,3815,3815,3815,3815,0
|
|
20231128,180400,124995625,3815,3815,3815,3815,0
|
|
20231128,180300,124995625,3815,3815,3815,3815,0
|
|
20231128,180200,124995625,3815,3815,3815,3815,0
|
|
20231128,180100,124995625,3815,3815,3815,3815,0
|
|
20231128,180000,124995625,3815,3815,3815,3815,0
|
|
20231128,175900,124995625,3815,3815,3815,3815,0
|
|
20231128,175800,124995625,3815,3815,3815,3815,1023
|
|
20231128,175700,124995625,3815,3815,3815,3815,0
|
|
20231128,175600,124995625,3815,3815,3815,3815,0
|
|
20231128,175500,124995625,3815,3815,3815,3815,0
|
|
20231128,175400,124995625,3815,3815,3815,3815,0
|
|
20231128,175300,124995625,3815,3815,3815,3815,0
|
|
20231128,175200,124995625,3815,3815,3815,3815,0
|
|
20231128,175100,124995625,3815,3815,3815,3815,0
|
|
20231128,175000,124995625,3815,3815,3815,3815,0
|
|
20231128,174900,124995625,3815,3815,3815,3815,0
|
|
20231128,174800,124995625,3815,3815,3815,3815,0
|
|
20231128,174700,124995625,3815,3815,3815,3815,0
|
|
20231128,174600,124995625,3815,3815,3815,3815,0
|
|
20231128,174500,124995625,3815,3815,3815,3815,0
|
|
20231128,174400,124995625,3815,3815,3815,3815,0
|
|
20231128,174300,124995625,3815,3815,3815,3815,0
|
|
20231128,174200,124995625,3815,3815,3815,3815,0
|
|
20231128,174100,124995625,3815,3815,3815,3815,0
|
|
20231128,174000,124995625,3815,3815,3815,3815,0
|
|
20231128,173900,124995625,3815,3815,3815,3815,0
|
|
20231128,173800,124995625,3815,3815,3815,3815,0
|
|
20231128,173700,124995625,3815,3815,3815,3815,0
|
|
20231128,173600,124995625,3815,3815,3815,3815,0
|
|
20231128,173500,124995625,3815,3815,3815,3815,0
|
|
20231128,173400,124995625,3815,3815,3815,3815,0
|
|
20231128,173300,124995625,3815,3815,3815,3815,0
|
|
20231128,173200,124995625,3815,3815,3815,3815,0
|
|
20231128,173100,124995625,3815,3815,3815,3815,0
|
|
20231128,173000,124995625,3815,3815,3815,3815,0
|
|
20231128,172900,124995625,3815,3815,3815,3815,0
|
|
20231128,172800,124995625,3815,3815,3815,3815,1023
|
|
20231128,172700,124995625,3815,3815,3815,3815,0
|
|
20231128,172600,124995625,3815,3815,3815,3815,0
|
|
20231128,172500,124995625,3815,3815,3815,3815,0
|
|
20231128,172400,124995625,3815,3815,3815,3815,0
|
|
20231128,172300,124995625,3815,3815,3815,3815,0
|
|
20231128,172200,124995625,3815,3815,3815,3815,0
|
|
20231128,172100,124995625,3815,3815,3815,3815,0
|
|
20231128,172000,124995625,3815,3815,3815,3815,0
|
|
20231128,171900,124995625,3815,3815,3815,3815,0
|
|
20231128,171800,124995625,3815,3815,3815,3815,0
|
|
20231128,171700,124995625,3815,3815,3815,3815,0
|
|
20231128,171600,124995625,3815,3815,3815,3815,0
|
|
20231128,171500,124995625,3815,3815,3815,3815,0
|
|
20231128,171400,124995625,3815,3815,3815,3815,0
|
|
20231128,171300,124995625,3815,3815,3815,3815,0
|
|
20231128,171200,124995625,3815,3815,3815,3815,0
|
|
20231128,171100,124995625,3815,3815,3815,3815,0
|
|
20231128,171000,124995625,3815,3815,3815,3815,0
|
|
20231128,170900,124995625,3815,3815,3815,3815,0
|
|
20231128,170800,124995625,3815,3815,3815,3815,0
|
|
20231128,170700,124995625,3815,3815,3815,3815,0
|
|
20231128,170600,124995625,3815,3815,3815,3815,0
|
|
20231128,170500,124995625,3815,3815,3815,3815,0
|
|
20231128,170400,124995625,3815,3815,3815,3815,0
|
|
20231128,170300,124995625,3815,3815,3815,3815,0
|
|
20231128,170200,124995625,3815,3815,3815,3815,0
|
|
20231128,170100,124995625,3815,3815,3815,3815,0
|
|
20231128,170000,124995625,3815,3815,3815,3815,0
|
|
20231128,165900,124995625,3815,3815,3815,3815,0
|
|
20231128,165800,124995625,3815,3815,3815,3815,1023
|
|
20231128,165700,124995625,3815,3815,3815,3815,0
|
|
20231128,165600,124995625,3815,3815,3815,3815,0
|
|
20231128,165500,124995625,3815,3815,3815,3815,0
|
|
20231128,165400,124995625,3815,3815,3815,3815,0
|
|
20231128,165300,124995625,3815,3815,3815,3815,0
|
|
20231128,165200,124995625,3815,3815,3815,3815,0
|
|
20231128,165100,124995625,3815,3815,3815,3815,0
|
|
20231128,165000,124995625,3815,3815,3815,3815,0
|
|
20231128,164900,124995625,3815,3815,3815,3815,0
|
|
20231128,164800,124995625,3815,3815,3815,3815,0
|
|
20231128,164700,124995625,3815,3815,3815,3815,0
|
|
20231128,164600,124995625,3815,3815,3815,3815,0
|
|
20231128,164500,124995625,3815,3815,3815,3815,0
|
|
20231128,164400,124995625,3815,3815,3815,3815,0
|
|
20231128,164300,124995625,3815,3815,3815,3815,0
|
|
20231128,164200,124995625,3815,3815,3815,3815,0
|
|
20231128,164100,124995625,3815,3815,3815,3815,0
|
|
20231128,164000,124995625,3815,3815,3815,3815,0
|
|
20231128,163900,124995625,3815,3815,3815,3815,0
|
|
20231128,163800,124995625,3815,3815,3815,3815,0
|
|
20231128,163700,124995625,3815,3815,3815,3815,0
|
|
20231128,163600,124995625,3815,3815,3815,3815,0
|
|
20231128,163500,124995625,3815,3815,3815,3815,0
|
|
20231128,163400,124995625,3815,3815,3815,3815,0
|
|
20231128,163300,124995625,3815,3815,3815,3815,0
|
|
20231128,163200,124995625,3815,3815,3815,3815,0
|
|
20231128,163100,124995625,3815,3815,3815,3815,0
|
|
20231128,163000,124995625,3815,3815,3815,3815,0
|
|
20231128,162900,124995625,3815,3815,3815,3815,0
|
|
20231128,162800,124995625,3815,3815,3815,3815,1023
|
|
20231128,162700,124995625,3815,3815,3815,3815,0
|
|
20231128,162600,124995625,3815,3815,3815,3815,0
|
|
20231128,162500,124995625,3815,3815,3815,3815,0
|
|
20231128,162400,124995625,3815,3815,3815,3815,0
|
|
20231128,162300,124995625,3815,3815,3815,3815,0
|
|
20231128,162200,124995625,3815,3815,3815,3815,0
|
|
20231128,162100,124995625,3815,3815,3815,3815,0
|
|
20231128,162000,124995625,3815,3815,3815,3815,0
|
|
20231128,161900,124995625,3815,3815,3815,3815,0
|
|
20231128,161800,124995625,3815,3815,3815,3815,0
|
|
20231128,161700,124995625,3815,3815,3815,3815,0
|
|
20231128,161600,124995625,3815,3815,3815,3815,0
|
|
20231128,161500,124995625,3815,3815,3815,3815,0
|
|
20231128,161400,124995625,3815,3815,3815,3815,0
|
|
20231128,161300,124995625,3815,3815,3815,3815,0
|
|
20231128,161200,124995625,3815,3815,3815,3815,0
|
|
20231128,161100,124995625,3815,3815,3815,3815,0
|
|
20231128,161000,124995625,3815,3815,3815,3815,0
|
|
20231128,160900,124995625,3815,3815,3815,3815,0
|
|
20231128,160800,124995625,3815,3815,3815,3815,0
|
|
20231128,160700,124995625,3815,3815,3815,3815,0
|
|
20231128,160600,124995625,3815,3815,3815,3815,0
|
|
20231128,160500,124995625,3815,3815,3815,3815,0
|
|
20231128,160400,124995625,3815,3815,3815,3815,0
|
|
20231128,160300,124995625,3815,3815,3815,3815,0
|
|
20231128,160200,124995625,3815,3815,3815,3815,0
|
|
20231128,160100,124995625,3815,3815,3815,3815,0
|
|
20231128,160000,124995625,3815,3815,3815,3815,0
|
|
20231128,155900,124995625,3815,3815,3815,3815,0
|
|
20231128,155800,124995625,3815,3815,3815,3815,1023
|
|
20231128,155700,124995625,3815,3815,3815,3815,0
|
|
20231128,155600,124995625,3815,3815,3815,3815,0
|
|
20231128,155500,124995625,3815,3815,3815,3815,0
|
|
20231128,155400,124995625,3815,3815,3815,3815,0
|
|
20231128,155300,124995625,3815,3815,3815,3815,0
|
|
20231128,155200,124995625,3815,3815,3815,3815,0
|
|
20231128,155100,124995625,3815,3815,3815,3815,0
|
|
20231128,155000,124995625,3815,3815,3815,3815,0
|
|
20231128,154900,124995625,3815,3815,3815,3815,0
|
|
20231128,154800,124995625,3815,3815,3815,3815,0
|
|
20231128,154700,124995625,3815,3815,3815,3815,0
|
|
20231128,154600,124995625,3815,3815,3815,3815,0
|
|
20231128,154500,124995625,3815,3815,3815,3815,0
|
|
20231128,154400,124995625,3815,3815,3815,3815,0
|
|
20231128,154300,124995625,3815,3815,3815,3815,0
|
|
20231128,154200,124995625,3815,3815,3815,3815,0
|
|
20231128,154100,124995625,3815,3815,3815,3815,0
|
|
20231128,154000,124995625,3815,3815,3815,3815,0
|
|
20231128,153900,124995625,3815,3815,3815,3815,0
|
|
20231128,153800,124995625,3815,3815,3815,3815,0
|
|
20231128,153700,124995625,3815,3815,3815,3815,0
|
|
20231128,153600,124995625,3815,3815,3815,3815,0
|
|
20231128,153500,124995625,3815,3815,3815,3815,0
|
|
20231128,153400,124995625,3815,3815,3815,3815,0
|
|
20231128,153300,124995625,3815,3815,3815,3815,0
|
|
20231128,153200,124995625,3815,3815,3815,3815,0
|
|
20231128,153100,124995625,3815,3815,3815,3815,0
|
|
20231128,153000,124995625,3815,3815,3815,3815,1023
|
|
20231128,152900,121092880,3810,3810,3810,3810,0
|
|
20231128,152800,121092880,3810,3810,3810,3810,0
|
|
20231128,152700,121092880,3810,3810,3810,3810,0
|
|
20231128,152600,121092880,3810,3810,3810,3810,0
|
|
20231128,152500,121092880,3810,3810,3810,3810,0
|
|
20231128,152400,121092880,3810,3810,3810,3810,0
|
|
20231128,152300,121092880,3810,3810,3810,3810,0
|
|
20231128,152200,121092880,3810,3810,3810,3810,0
|
|
20231128,152100,121092880,3810,3810,3810,3810,0
|
|
20231128,152000,121092880,3810,3810,3810,3810,0
|
|
20231128,151900,121092880,3810,3810,3810,3810,230
|
|
20231128,151800,120216580,3810,3810,3810,3810,224
|
|
20231128,151700,119363140,3815,3815,3815,3815,139
|
|
20231128,151600,118832855,3820,3820,3820,3820,1
|
|
20231128,151500,118829035,3810,3810,3810,3810,300
|
|
20231128,151400,117686035,3810,3810,3810,3810,0
|
|
20231128,151300,117686035,3810,3810,3810,3810,1
|
|
20231128,151200,117682225,3810,3815,3815,3810,331
|
|
20231128,151100,116419985,3815,3815,3815,3815,74
|
|
20231128,151000,116137675,3815,3815,3815,3815,28
|
|
20231128,150900,116030855,3810,3810,3810,3810,0
|
|
20231128,150800,116030855,3810,3810,3810,3810,0
|
|
20231128,150700,116030855,3810,3810,3810,3810,0
|
|
20231128,150600,116030855,3810,3805,3810,3805,1358
|
|
20231128,150500,110859375,3810,3810,3810,3810,0
|
|
20231128,150400,110859375,3810,3805,3810,3805,318
|
|
20231128,150300,109647885,3805,3805,3805,3805,216
|
|
20231128,150200,108826005,3805,3805,3805,3805,320
|
|
20231128,150100,107608405,3805,3805,3805,3805,0
|
|
20231128,150000,107608405,3805,3805,3805,3805,0
|
|
20231128,145900,107608405,3805,3805,3805,3805,21
|
|
20231128,145800,107528500,3800,3800,3800,3800,0
|
|
20231128,145700,107528500,3800,3800,3800,3800,0
|
|
20231128,145600,107528500,3800,3800,3800,3800,0
|
|
20231128,145500,107528500,3800,3800,3800,3800,133
|
|
20231128,145400,107023100,3800,3800,3800,3800,0
|
|
20231128,145300,107023100,3800,3800,3800,3800,0
|
|
20231128,145200,107023100,3800,3800,3800,3800,0
|
|
20231128,145100,107023100,3800,3800,3800,3800,0
|
|
20231128,145000,107023100,3800,3800,3800,3800,0
|
|
20231128,144900,107023100,3800,3800,3800,3800,0
|
|
20231128,144800,107023100,3800,3800,3800,3800,30
|
|
20231128,144700,106909100,3800,3800,3800,3800,0
|
|
20231128,144600,106909100,3800,3800,3800,3800,0
|
|
20231128,144500,106909100,3800,3800,3800,3800,9
|
|
20231128,144400,106874900,3800,3800,3800,3800,4
|
|
20231128,144300,106859700,3805,3805,3805,3805,0
|
|
20231128,144200,106859700,3805,3805,3805,3805,0
|
|
20231128,144100,106859700,3805,3805,3805,3805,0
|
|
20231128,144000,106859700,3805,3805,3805,3805,28
|
|
20231128,143900,106753160,3800,3800,3800,3800,0
|
|
20231128,143800,106753160,3800,3800,3805,3800,1192
|
|
20231128,143700,102223555,3800,3800,3800,3800,4
|
|
20231128,143600,102208355,3800,3800,3800,3800,0
|
|
20231128,143500,102208355,3800,3800,3800,3800,0
|
|
20231128,143400,102208355,3800,3800,3800,3800,197
|
|
20231128,143300,101459755,3785,3785,3785,3785,0
|
|
20231128,143200,101459755,3785,3785,3785,3785,0
|
|
20231128,143100,101459755,3785,3785,3785,3785,0
|
|
20231128,143000,101459755,3785,3785,3785,3785,0
|
|
20231128,142900,101459755,3785,3800,3800,3785,227
|
|
20231128,142800,100600230,3785,3785,3785,3785,0
|
|
20231128,142700,100600230,3785,3785,3785,3785,64
|
|
20231128,142600,100357990,3800,3800,3800,3800,0
|
|
20231128,142500,100357990,3800,3800,3800,3800,0
|
|
20231128,142400,100357990,3800,3800,3800,3800,0
|
|
20231128,142300,100357990,3800,3800,3800,3800,10
|
|
20231128,142200,100319990,3800,3800,3800,3800,90
|
|
20231128,142100,99977990,3800,3800,3800,3800,0
|
|
20231128,142000,99977990,3800,3800,3800,3800,28
|
|
20231128,141900,99871590,3785,3785,3785,3785,0
|
|
20231128,141800,99871590,3785,3785,3785,3785,14
|
|
20231128,141700,99818600,3800,3800,3800,3800,0
|
|
20231128,141600,99818600,3800,3800,3800,3800,0
|
|
20231128,141500,99818600,3800,3800,3800,3800,35
|
|
20231128,141400,99685600,3790,3790,3790,3790,0
|
|
20231128,141300,99685600,3790,3790,3790,3790,8
|
|
20231128,141200,99655280,3790,3790,3790,3790,0
|
|
20231128,141100,99655280,3790,3790,3790,3790,0
|
|
20231128,141000,99655280,3790,3790,3790,3790,12
|
|
20231128,140900,99609800,3790,3790,3790,3790,0
|
|
20231128,140800,99609800,3790,3785,3790,3785,1434
|
|
20231128,140700,94181960,3785,3785,3785,3785,0
|
|
20231128,140600,94181960,3785,3785,3785,3785,0
|
|
20231128,140500,94181960,3785,3785,3785,3785,0
|
|
20231128,140400,94181960,3785,3785,3785,3785,0
|
|
20231128,140300,94181960,3785,3785,3785,3785,0
|
|
20231128,140200,94181960,3785,3785,3785,3785,0
|
|
20231128,140100,94181960,3785,3785,3785,3785,1
|
|
20231128,140000,94178175,3785,3785,3785,3785,29
|
|
20231128,135900,94068410,3785,3785,3785,3785,21
|
|
20231128,135800,93988925,3790,3790,3790,3790,0
|
|
20231128,135700,93988925,3790,3790,3790,3790,0
|
|
20231128,135600,93988925,3790,3790,3790,3790,0
|
|
20231128,135500,93988925,3790,3790,3790,3790,0
|
|
20231128,135400,93988925,3790,3790,3790,3790,0
|
|
20231128,135300,93988925,3790,3790,3790,3790,0
|
|
20231128,135200,93988925,3790,3790,3790,3790,200
|
|
20231128,135100,93230925,3780,3780,3780,3780,0
|
|
20231128,135000,93230925,3780,3780,3780,3780,0
|
|
20231128,134900,93230925,3780,3780,3780,3780,0
|
|
20231128,134800,93230925,3780,3780,3780,3780,0
|
|
20231128,134700,93230925,3780,3780,3780,3780,0
|
|
20231128,134600,93230925,3780,3780,3780,3780,0
|
|
20231128,134500,93230925,3780,3780,3780,3780,0
|
|
20231128,134400,93230925,3780,3780,3780,3780,0
|
|
20231128,134300,93230925,3780,3780,3780,3780,0
|
|
20231128,134200,93230925,3780,3780,3780,3780,1993
|
|
20231128,134100,85697385,3780,3780,3780,3780,0
|
|
20231128,134000,85697385,3780,3800,3800,3780,263
|
|
20231128,133900,84702585,3800,3800,3800,3800,0
|
|
20231128,133800,84702585,3800,3800,3800,3800,0
|
|
20231128,133700,84702585,3800,3800,3800,3800,0
|
|
20231128,133600,84702585,3800,3800,3800,3800,0
|
|
20231128,133500,84702585,3800,3800,3800,3800,0
|
|
20231128,133400,84702585,3800,3800,3800,3800,0
|
|
20231128,133300,84702585,3800,3800,3800,3800,2
|
|
20231128,133200,84694985,3790,3790,3790,3790,8
|
|
20231128,133100,84664665,3790,3790,3790,3790,0
|
|
20231128,133000,84664665,3790,3790,3790,3790,11
|
|
20231128,132900,84622975,3780,3780,3780,3780,0
|
|
20231128,132800,84622975,3780,3780,3780,3780,0
|
|
20231128,132700,84622975,3780,3780,3780,3780,0
|
|
20231128,132600,84622975,3780,3780,3780,3780,0
|
|
20231128,132500,84622975,3780,3780,3780,3780,0
|
|
20231128,132400,84622975,3780,3780,3780,3780,0
|
|
20231128,132300,84622975,3780,3780,3780,3780,0
|
|
20231128,132200,84622975,3780,3780,3780,3780,0
|
|
20231128,132100,84622975,3780,3780,3780,3780,340
|
|
20231128,132000,83337775,3780,3800,3800,3780,36
|
|
20231128,131900,83201115,3780,3780,3780,3780,0
|
|
20231128,131800,83201115,3780,3780,3780,3780,0
|
|
20231128,131700,83201115,3780,3780,3780,3780,0
|
|
20231128,131600,83201115,3780,3780,3780,3780,0
|
|
20231128,131500,83201115,3780,3780,3780,3780,0
|
|
20231128,131400,83201115,3780,3780,3780,3780,0
|
|
20231128,131300,83201115,3780,3780,3780,3780,0
|
|
20231128,131200,83201115,3780,3780,3780,3780,0
|
|
20231128,131100,83201115,3780,3790,3790,3780,2352
|
|
20231128,131000,74298725,3790,3790,3790,3790,0
|
|
20231128,130900,74298725,3790,3790,3790,3790,0
|
|
20231128,130800,74298725,3790,3790,3790,3790,0
|
|
20231128,130700,74298725,3790,3790,3790,3790,0
|
|
20231128,130600,74298725,3790,3790,3790,3790,0
|
|
20231128,130500,74298725,3790,3790,3790,3790,0
|
|
20231128,130400,74298725,3790,3790,3790,3790,0
|
|
20231128,130300,74298725,3790,3790,3790,3790,0
|
|
20231128,130200,74298725,3790,3790,3790,3790,0
|
|
20231128,130100,74298725,3790,3790,3790,3790,1
|
|
20231128,130000,74294935,3790,3790,3800,3790,30
|
|
20231128,125900,74180985,3800,3800,3800,3800,0
|
|
20231128,125800,74180985,3800,3800,3800,3800,0
|
|
20231128,125700,74180985,3800,3800,3800,3800,0
|
|
20231128,125600,74180985,3800,3800,3800,3800,0
|
|
20231128,125500,74180985,3800,3795,3800,3795,36
|
|
20231128,125400,74044205,3800,3800,3800,3800,0
|
|
20231128,125300,74044205,3800,3800,3800,3800,0
|
|
20231128,125200,74044205,3800,3800,3800,3800,0
|
|
20231128,125100,74044205,3800,3800,3800,3800,0
|
|
20231128,125000,74044205,3800,3800,3800,3800,0
|
|
20231128,124900,74044205,3800,3800,3800,3800,0
|
|
20231128,124800,74044205,3800,3800,3800,3800,0
|
|
20231128,124700,74044205,3800,3800,3800,3800,0
|
|
20231128,124600,74044205,3800,3790,3800,3790,10
|
|
20231128,124500,74006265,3800,3800,3800,3800,0
|
|
20231128,124400,74006265,3800,3800,3800,3800,0
|
|
20231128,124300,74006265,3800,3800,3800,3800,0
|
|
20231128,124200,74006265,3800,3800,3800,3800,0
|
|
20231128,124100,74006265,3800,3800,3800,3800,2
|
|
20231128,124000,73998665,3800,3795,3800,3795,29
|
|
20231128,123900,73888505,3785,3785,3785,3785,0
|
|
20231128,123800,73888505,3785,3785,3785,3785,0
|
|
20231128,123700,73888505,3785,3785,3785,3785,0
|
|
20231128,123600,73888505,3785,3785,3785,3785,0
|
|
20231128,123500,73888505,3785,3785,3785,3785,0
|
|
20231128,123400,73888505,3785,3785,3785,3785,0
|
|
20231128,123300,73888505,3785,3785,3785,3785,0
|
|
20231128,123200,73888505,3785,3785,3785,3785,0
|
|
20231128,123100,73888505,3785,3785,3785,3785,0
|
|
20231128,123000,73888505,3785,3785,3785,3785,0
|
|
20231128,122900,73888505,3785,3785,3785,3785,0
|
|
20231128,122800,73888505,3785,3790,3790,3785,699
|
|
20231128,122700,71242420,3795,3795,3795,3795,0
|
|
20231128,122600,71242420,3795,3795,3795,3795,10
|
|
20231128,122500,71204470,3800,3800,3800,3800,0
|
|
20231128,122400,71204470,3800,3800,3800,3800,0
|
|
20231128,122300,71204470,3800,3800,3800,3800,0
|
|
20231128,122200,71204470,3800,3800,3800,3800,0
|
|
20231128,122100,71204470,3800,3800,3800,3800,30
|
|
20231128,122000,71090470,3800,3795,3800,3795,29
|
|
20231128,121900,70980295,3790,3790,3790,3790,0
|
|
20231128,121800,70980295,3790,3790,3790,3790,5
|
|
20231128,121700,70961345,3790,3790,3790,3790,20
|
|
20231128,121600,70885545,3790,3790,3790,3790,0
|
|
20231128,121500,70885545,3790,3790,3790,3790,2
|
|
20231128,121400,70877965,3790,3790,3790,3790,0
|
|
20231128,121300,70877965,3790,3790,3790,3790,0
|
|
20231128,121200,70877965,3790,3790,3790,3790,0
|
|
20231128,121100,70877965,3790,3790,3790,3790,30
|
|
20231128,121000,70764265,3800,3800,3800,3800,0
|
|
20231128,120900,70764265,3800,3800,3800,3800,0
|
|
20231128,120800,70764265,3800,3800,3800,3800,0
|
|
20231128,120700,70764265,3800,3800,3800,3800,0
|
|
20231128,120600,70764265,3800,3800,3800,3800,0
|
|
20231128,120500,70764265,3800,3800,3800,3800,0
|
|
20231128,120400,70764265,3800,3800,3800,3800,0
|
|
20231128,120300,70764265,3800,3800,3800,3800,0
|
|
20231128,120200,70764265,3800,3800,3800,3800,0
|
|
20231128,120100,70764265,3800,3800,3800,3800,0
|
|
20231128,120000,70764265,3800,3795,3800,3795,29
|
|
20231128,115900,70654105,3800,3800,3800,3800,24
|
|
20231128,115800,70562905,3800,3800,3800,3800,1
|
|
20231128,115700,70559105,3800,3800,3800,3800,0
|
|
20231128,115600,70559105,3800,3800,3800,3800,0
|
|
20231128,115500,70559105,3800,3800,3800,3800,888
|
|
20231128,115400,67184705,3800,3810,3810,3800,322
|
|
20231128,115300,65957905,3800,3800,3800,3800,4
|
|
20231128,115200,65942705,3800,3800,3800,3800,43
|
|
20231128,115100,65779305,3800,3800,3800,3800,74
|
|
20231128,115000,65498105,3800,3800,3800,3800,0
|
|
20231128,114900,65498105,3800,3800,3800,3800,0
|
|
20231128,114800,65498105,3800,3800,3800,3800,3000
|
|
20231128,114700,54098105,3800,3800,3800,3800,0
|
|
20231128,114600,54098105,3800,3800,3800,3800,4
|
|
20231128,114500,54082905,3805,3805,3805,3805,0
|
|
20231128,114400,54082905,3805,3805,3805,3805,3
|
|
20231128,114300,54071490,3805,3805,3805,3805,1
|
|
20231128,114200,54067685,3810,3810,3810,3810,0
|
|
20231128,114100,54067685,3810,3810,3810,3810,0
|
|
20231128,114000,54067685,3810,3810,3810,3805,69
|
|
20231128,113900,53804920,3805,3805,3805,3805,0
|
|
20231128,113800,53804920,3805,3805,3805,3805,0
|
|
20231128,113700,53804920,3805,3805,3805,3805,5
|
|
20231128,113600,53785895,3805,3800,3810,3800,2019
|
|
20231128,113500,46111420,3800,3790,3800,3785,50
|
|
20231128,113400,45921720,3785,3785,3785,3785,0
|
|
20231128,113300,45921720,3785,3785,3785,3785,0
|
|
20231128,113200,45921720,3785,3785,3785,3785,0
|
|
20231128,113100,45921720,3785,3785,3785,3785,4
|
|
20231128,113000,45906580,3785,3785,3785,3785,0
|
|
20231128,112900,45906580,3785,3785,3785,3785,0
|
|
20231128,112800,45906580,3785,3785,3785,3785,0
|
|
20231128,112700,45906580,3785,3785,3785,3785,0
|
|
20231128,112600,45906580,3785,3795,3795,3785,4
|
|
20231128,112500,45891420,3800,3800,3800,3800,0
|
|
20231128,112400,45891420,3800,3800,3800,3800,0
|
|
20231128,112300,45891420,3800,3800,3800,3800,0
|
|
20231128,112200,45891420,3800,3800,3800,3800,0
|
|
20231128,112100,45891420,3800,3800,3800,3800,0
|
|
20231128,112000,45891420,3800,3800,3800,3800,29
|
|
20231128,111900,45781220,3780,3780,3780,3780,0
|
|
20231128,111800,45781220,3780,3780,3780,3780,0
|
|
20231128,111700,45781220,3780,3780,3780,3780,0
|
|
20231128,111600,45781220,3780,3780,3780,3780,0
|
|
20231128,111500,45781220,3780,3780,3780,3780,0
|
|
20231128,111400,45781220,3780,3780,3780,3780,0
|
|
20231128,111300,45781220,3780,3780,3780,3780,0
|
|
20231128,111200,45781220,3780,3780,3780,3780,0
|
|
20231128,111100,45781220,3780,3780,3780,3780,206
|
|
20231128,111000,45002540,3780,3780,3780,3780,0
|
|
20231128,110900,45002540,3780,3780,3780,3780,0
|
|
20231128,110800,45002540,3780,3780,3780,3780,0
|
|
20231128,110700,45002540,3780,3780,3780,3780,0
|
|
20231128,110600,45002540,3780,3780,3780,3780,0
|
|
20231128,110500,45002540,3780,3780,3780,3780,0
|
|
20231128,110400,45002540,3780,3780,3780,3780,0
|
|
20231128,110300,45002540,3780,3780,3780,3780,0
|
|
20231128,110200,45002540,3780,3780,3780,3780,160
|
|
20231128,110100,44397740,3800,3800,3800,3800,0
|
|
20231128,110000,44397740,3800,3800,3800,3800,29
|
|
20231128,105900,44287540,3800,3800,3800,3800,0
|
|
20231128,105800,44287540,3800,3790,3800,3790,46
|
|
20231128,105700,44112860,3780,3780,3780,3780,0
|
|
20231128,105600,44112860,3780,3780,3780,3780,0
|
|
20231128,105500,44112860,3780,3780,3780,3780,10
|
|
20231128,105400,44075060,3780,3780,3780,3780,0
|
|
20231128,105300,44075060,3780,3780,3780,3780,0
|
|
20231128,105200,44075060,3780,3780,3780,3780,0
|
|
20231128,105100,44075060,3780,3785,3785,3780,250
|
|
20231128,105000,43129250,3800,3800,3800,3800,0
|
|
20231128,104900,43129250,3800,3800,3800,3800,0
|
|
20231128,104800,43129250,3800,3795,3800,3795,50
|
|
20231128,104700,42939270,3805,3805,3805,3805,0
|
|
20231128,104600,42939270,3805,3805,3805,3805,0
|
|
20231128,104500,42939270,3805,3805,3805,3805,0
|
|
20231128,104400,42939270,3805,3805,3805,3805,0
|
|
20231128,104300,42939270,3805,3805,3805,3805,0
|
|
20231128,104200,42939270,3805,3805,3805,3805,0
|
|
20231128,104100,42939270,3805,3805,3805,3805,173
|
|
20231128,104000,42281005,3805,3795,3805,3795,29
|
|
20231128,103900,42170720,3785,3785,3785,3785,35
|
|
20231128,103800,42038245,3785,3785,3785,3785,0
|
|
20231128,103700,42038245,3785,3785,3785,3785,0
|
|
20231128,103600,42038245,3785,3785,3785,3785,0
|
|
20231128,103500,42038245,3785,3785,3785,3785,0
|
|
20231128,103400,42038245,3785,3785,3785,3785,0
|
|
20231128,103300,42038245,3785,3785,3785,3785,0
|
|
20231128,103200,42038245,3785,3785,3785,3785,0
|
|
20231128,103100,42038245,3785,3785,3785,3785,0
|
|
20231128,103000,42038245,3785,3785,3785,3785,0
|
|
20231128,102900,42038245,3785,3785,3785,3785,0
|
|
20231128,102800,42038245,3785,3805,3805,3785,212
|
|
20231128,102700,41232565,3800,3800,3800,3800,0
|
|
20231128,102600,41232565,3800,3790,3800,3790,789
|
|
20231128,102500,38235215,3800,3800,3800,3800,0
|
|
20231128,102400,38235215,3800,3800,3800,3800,0
|
|
20231128,102300,38235215,3800,3785,3800,3785,718
|
|
20231128,102200,35508595,3785,3785,3785,3785,0
|
|
20231128,102100,35508595,3785,3790,3790,3785,149
|
|
20231128,102000,34943915,3795,3795,3795,3795,29
|
|
20231128,101900,34833860,3790,3790,3790,3790,0
|
|
20231128,101800,34833860,3790,3790,3790,3790,0
|
|
20231128,101700,34833860,3790,3790,3790,3790,0
|
|
20231128,101600,34833860,3790,3790,3790,3790,57
|
|
20231128,101500,34617830,3790,3785,3790,3785,36
|
|
20231128,101400,34481415,3780,3780,3780,3780,5
|
|
20231128,101300,34462515,3780,3780,3780,3780,0
|
|
20231128,101200,34462515,3780,3780,3780,3780,0
|
|
20231128,101100,34462515,3780,3780,3780,3780,0
|
|
20231128,101000,34462515,3780,3780,3780,3780,30
|
|
20231128,100900,34349115,3780,3780,3780,3780,0
|
|
20231128,100800,34349115,3780,3780,3780,3780,0
|
|
20231128,100700,34349115,3780,3780,3780,3780,0
|
|
20231128,100600,34349115,3780,3780,3780,3780,5
|
|
20231128,100500,34330215,3780,3780,3780,3780,0
|
|
20231128,100400,34330215,3780,3780,3780,3780,0
|
|
20231128,100300,34330215,3780,3780,3780,3780,759
|
|
20231128,100200,31461195,3780,3780,3780,3780,1344
|
|
20231128,100100,26380875,3780,3780,3780,3780,0
|
|
20231128,100000,26380875,3780,3785,3790,3780,651
|
|
20231128,095900,23916305,3780,3780,3780,3780,0
|
|
20231128,095800,23916305,3780,3780,3780,3780,0
|
|
20231128,095700,23916305,3780,3780,3780,3780,0
|
|
20231128,095600,23916305,3780,3780,3780,3780,4
|
|
20231128,095500,23901185,3780,3780,3780,3780,0
|
|
20231128,095400,23901185,3780,3780,3780,3780,780
|
|
20231128,095300,20952785,3780,3780,3780,3780,0
|
|
20231128,095200,20952785,3780,3780,3780,3780,0
|
|
20231128,095100,20952785,3780,3780,3780,3780,0
|
|
20231128,095000,20952785,3780,3780,3780,3780,6
|
|
20231128,094900,20930105,3780,3780,3780,3780,0
|
|
20231128,094800,20930105,3780,3780,3780,3780,4
|
|
20231128,094700,20914985,3780,3780,3780,3780,0
|
|
20231128,094600,20914985,3780,3780,3780,3780,0
|
|
20231128,094500,20914985,3780,3780,3780,3780,3563
|
|
20231128,094400,7446845,3780,3780,3780,3780,5
|
|
20231128,094300,7427945,3780,3780,3780,3780,0
|
|
20231128,094200,7427945,3780,3780,3780,3780,264
|
|
20231128,094100,6430025,3790,3790,3790,3790,0
|
|
20231128,094000,6430025,3790,3785,3795,3785,30
|
|
20231128,093900,6316225,3780,3780,3780,3780,0
|
|
20231128,093800,6316225,3780,3780,3780,3780,28
|
|
20231128,093700,6210385,3785,3785,3785,3785,0
|
|
20231128,093600,6210385,3785,3785,3785,3785,1
|
|
20231128,093500,6206600,3780,3780,3780,3780,4
|
|
20231128,093400,6191480,3780,3780,3780,3780,4
|
|
20231128,093300,6176360,3780,3780,3780,3780,1
|
|
20231128,093200,6172580,3770,3770,3770,3770,32
|
|
20231128,093100,6051940,3770,3770,3770,3770,7
|
|
20231128,093000,6025550,3765,3765,3770,3765,374
|
|
20231128,092900,4617435,3770,3770,3770,3770,2
|
|
20231128,092800,4609895,3765,3765,3765,3765,0
|
|
20231128,092700,4609895,3765,3765,3765,3765,0
|
|
20231128,092600,4609895,3765,3765,3765,3765,0
|
|
20231128,092500,4609895,3765,3765,3765,3765,0
|
|
20231128,092400,4609895,3765,3765,3765,3765,125
|
|
20231128,092300,4139270,3765,3770,3770,3765,3
|
|
20231128,092200,4127970,3770,3770,3770,3770,50
|
|
20231128,092100,3939470,3795,3795,3795,3795,0
|
|
20231128,092000,3939470,3795,3795,3795,3795,29
|
|
20231128,091900,3829415,3790,3790,3790,3790,0
|
|
20231128,091800,3829415,3790,3790,3790,3790,0
|
|
20231128,091700,3829415,3790,3790,3790,3790,0
|
|
20231128,091600,3829415,3790,3790,3790,3790,0
|
|
20231128,091500,3829415,3790,3790,3790,3790,0
|
|
20231128,091400,3829415,3790,3790,3790,3790,0
|
|
20231128,091300,3829415,3790,3790,3790,3790,0
|
|
20231128,091200,3829415,3790,3790,3790,3790,0
|
|
20231128,091100,3829415,3790,3790,3790,3790,0
|
|
20231128,091000,3829415,3790,3790,3790,3790,0
|
|
20231128,090900,3829415,3790,3790,3790,3790,0
|
|
20231128,090800,3829415,3790,3790,3790,3790,4
|
|
20231128,090700,3814255,3790,3790,3790,3790,0
|
|
20231128,090600,3814255,3790,3790,3790,3790,0
|
|
20231128,090500,3814255,3790,3790,3790,3790,1
|
|
20231128,090400,3810465,3780,3780,3780,3780,0
|
|
20231128,090300,3810465,3780,3790,3790,3780,91
|
|
20231128,090200,3466305,3795,3795,3795,3795,0
|
|
20231128,090100,3466305,3795,3795,3795,3795,0
|
|
20231128,090000,3466305,3795,3780,3795,3780,917
|