587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,184400,42191025,4890,4890,4890,4890,916
|
|
20231130,184300,42191025,4890,4890,4890,4890,0
|
|
20231130,184200,42191025,4890,4890,4890,4890,0
|
|
20231130,184100,42191025,4890,4890,4890,4890,0
|
|
20231130,184000,42191025,4890,4890,4890,4890,0
|
|
20231130,183900,42191025,4890,4890,4890,4890,0
|
|
20231130,183800,42191025,4890,4890,4890,4890,0
|
|
20231130,183700,42191025,4890,4890,4890,4890,0
|
|
20231130,183600,42191025,4890,4890,4890,4890,0
|
|
20231130,183500,42191025,4890,4890,4890,4890,0
|
|
20231130,183400,42191025,4890,4890,4890,4890,0
|
|
20231130,183300,42191025,4890,4890,4890,4890,0
|
|
20231130,183200,42191025,4890,4890,4890,4890,0
|
|
20231130,183100,42191025,4890,4890,4890,4890,0
|
|
20231130,183000,42191025,4890,4890,4890,4890,0
|
|
20231130,182900,42191025,4890,4890,4890,4890,0
|
|
20231130,182800,42191025,4890,4890,4890,4890,0
|
|
20231130,182700,42191025,4890,4890,4890,4890,0
|
|
20231130,182600,42191025,4890,4890,4890,4890,0
|
|
20231130,182500,42191025,4890,4890,4890,4890,0
|
|
20231130,182400,42191025,4890,4890,4890,4890,0
|
|
20231130,182300,42191025,4890,4890,4890,4890,0
|
|
20231130,182200,42191025,4890,4890,4890,4890,0
|
|
20231130,182100,42191025,4890,4890,4890,4890,0
|
|
20231130,182000,42191025,4890,4890,4890,4890,0
|
|
20231130,181900,42191025,4890,4890,4890,4890,0
|
|
20231130,181800,42191025,4890,4890,4890,4890,0
|
|
20231130,181700,42191025,4890,4890,4890,4890,0
|
|
20231130,181600,42191025,4890,4890,4890,4890,0
|
|
20231130,181500,42191025,4890,4890,4890,4890,0
|
|
20231130,181400,42191025,4890,4890,4890,4890,916
|
|
20231130,181300,42191025,4890,4890,4890,4890,0
|
|
20231130,181200,42191025,4890,4890,4890,4890,0
|
|
20231130,181100,42191025,4890,4890,4890,4890,0
|
|
20231130,181000,42191025,4890,4890,4890,4890,0
|
|
20231130,180900,42191025,4890,4890,4890,4890,0
|
|
20231130,180800,42191025,4890,4890,4890,4890,0
|
|
20231130,180700,42191025,4890,4890,4890,4890,0
|
|
20231130,180600,42191025,4890,4890,4890,4890,0
|
|
20231130,180500,42191025,4890,4890,4890,4890,0
|
|
20231130,180400,42191025,4890,4890,4890,4890,0
|
|
20231130,180300,42191025,4890,4890,4890,4890,0
|
|
20231130,180200,42191025,4890,4890,4890,4890,0
|
|
20231130,180100,42191025,4890,4890,4890,4890,0
|
|
20231130,180000,42191025,4890,4890,4890,4890,0
|
|
20231130,175900,42191025,4890,4890,4890,4890,0
|
|
20231130,175800,42191025,4890,4890,4890,4890,0
|
|
20231130,175700,42191025,4890,4890,4890,4890,0
|
|
20231130,175600,42191025,4890,4890,4890,4890,0
|
|
20231130,175500,42191025,4890,4890,4890,4890,0
|
|
20231130,175400,42191025,4890,4890,4890,4890,0
|
|
20231130,175300,42191025,4890,4890,4890,4890,0
|
|
20231130,175200,42191025,4890,4890,4890,4890,0
|
|
20231130,175100,42191025,4890,4890,4890,4890,0
|
|
20231130,175000,42191025,4890,4890,4890,4890,0
|
|
20231130,174900,42191025,4890,4890,4890,4890,0
|
|
20231130,174800,42191025,4890,4890,4890,4890,0
|
|
20231130,174700,42191025,4890,4890,4890,4890,0
|
|
20231130,174600,42191025,4890,4890,4890,4890,0
|
|
20231130,174500,42191025,4890,4890,4890,4890,0
|
|
20231130,174400,42191025,4890,4890,4890,4890,916
|
|
20231130,174300,42191025,4890,4890,4890,4890,0
|
|
20231130,174200,42191025,4890,4890,4890,4890,0
|
|
20231130,174100,42191025,4890,4890,4890,4890,0
|
|
20231130,174000,42191025,4890,4890,4890,4890,0
|
|
20231130,173900,42191025,4890,4890,4890,4890,0
|
|
20231130,173800,42191025,4890,4890,4890,4890,0
|
|
20231130,173700,42191025,4890,4890,4890,4890,0
|
|
20231130,173600,42191025,4890,4890,4890,4890,0
|
|
20231130,173500,42191025,4890,4890,4890,4890,0
|
|
20231130,173400,42191025,4890,4890,4890,4890,0
|
|
20231130,173300,42191025,4890,4890,4890,4890,0
|
|
20231130,173200,42191025,4890,4890,4890,4890,0
|
|
20231130,173100,42191025,4890,4890,4890,4890,0
|
|
20231130,173000,42191025,4890,4890,4890,4890,0
|
|
20231130,172900,42191025,4890,4890,4890,4890,0
|
|
20231130,172800,42191025,4890,4890,4890,4890,0
|
|
20231130,172700,42191025,4890,4890,4890,4890,0
|
|
20231130,172600,42191025,4890,4890,4890,4890,0
|
|
20231130,172500,42191025,4890,4890,4890,4890,0
|
|
20231130,172400,42191025,4890,4890,4890,4890,0
|
|
20231130,172300,42191025,4890,4890,4890,4890,0
|
|
20231130,172200,42191025,4890,4890,4890,4890,0
|
|
20231130,172100,42191025,4890,4890,4890,4890,0
|
|
20231130,172000,42191025,4890,4890,4890,4890,0
|
|
20231130,171900,42191025,4890,4890,4890,4890,0
|
|
20231130,171800,42191025,4890,4890,4890,4890,0
|
|
20231130,171700,42191025,4890,4890,4890,4890,0
|
|
20231130,171600,42191025,4890,4890,4890,4890,0
|
|
20231130,171500,42191025,4890,4890,4890,4890,0
|
|
20231130,171400,42191025,4890,4890,4890,4890,916
|
|
20231130,171300,42191025,4890,4890,4890,4890,0
|
|
20231130,171200,42191025,4890,4890,4890,4890,0
|
|
20231130,171100,42191025,4890,4890,4890,4890,0
|
|
20231130,171000,42191025,4890,4890,4890,4890,0
|
|
20231130,170900,42191025,4890,4890,4890,4890,0
|
|
20231130,170800,42191025,4890,4890,4890,4890,0
|
|
20231130,170700,42191025,4890,4890,4890,4890,0
|
|
20231130,170600,42191025,4890,4890,4890,4890,0
|
|
20231130,170500,42191025,4890,4890,4890,4890,0
|
|
20231130,170400,42191025,4890,4890,4890,4890,0
|
|
20231130,170300,42191025,4890,4890,4890,4890,0
|
|
20231130,170200,42191025,4890,4890,4890,4890,0
|
|
20231130,170100,42191025,4890,4890,4890,4890,0
|
|
20231130,170000,42191025,4890,4890,4890,4890,0
|
|
20231130,165900,42191025,4890,4890,4890,4890,0
|
|
20231130,165800,42191025,4890,4890,4890,4890,0
|
|
20231130,165700,42191025,4890,4890,4890,4890,0
|
|
20231130,165600,42191025,4890,4890,4890,4890,0
|
|
20231130,165500,42191025,4890,4890,4890,4890,0
|
|
20231130,165400,42191025,4890,4890,4890,4890,0
|
|
20231130,165300,42191025,4890,4890,4890,4890,0
|
|
20231130,165200,42191025,4890,4890,4890,4890,0
|
|
20231130,165100,42191025,4890,4890,4890,4890,0
|
|
20231130,165000,42191025,4890,4890,4890,4890,0
|
|
20231130,164900,42191025,4890,4890,4890,4890,0
|
|
20231130,164800,42191025,4890,4890,4890,4890,0
|
|
20231130,164700,42191025,4890,4890,4890,4890,0
|
|
20231130,164600,42191025,4890,4890,4890,4890,0
|
|
20231130,164500,42191025,4890,4890,4890,4890,0
|
|
20231130,164400,42191025,4890,4890,4890,4890,916
|
|
20231130,164300,42191025,4890,4890,4890,4890,0
|
|
20231130,164200,42191025,4890,4890,4890,4890,0
|
|
20231130,164100,42191025,4890,4890,4890,4890,0
|
|
20231130,164000,42191025,4890,4890,4890,4890,0
|
|
20231130,163900,42191025,4890,4890,4890,4890,0
|
|
20231130,163800,42191025,4890,4890,4890,4890,0
|
|
20231130,163700,42191025,4890,4890,4890,4890,0
|
|
20231130,163600,42191025,4890,4890,4890,4890,0
|
|
20231130,163500,42191025,4890,4890,4890,4890,0
|
|
20231130,163400,42191025,4890,4890,4890,4890,0
|
|
20231130,163300,42191025,4890,4890,4890,4890,0
|
|
20231130,163200,42191025,4890,4890,4890,4890,0
|
|
20231130,163100,42191025,4890,4890,4890,4890,0
|
|
20231130,163000,42191025,4890,4890,4890,4890,0
|
|
20231130,162900,42191025,4890,4890,4890,4890,0
|
|
20231130,162800,42191025,4890,4890,4890,4890,0
|
|
20231130,162700,42191025,4890,4890,4890,4890,0
|
|
20231130,162600,42191025,4890,4890,4890,4890,0
|
|
20231130,162500,42191025,4890,4890,4890,4890,0
|
|
20231130,162400,42191025,4890,4890,4890,4890,0
|
|
20231130,162300,42191025,4890,4890,4890,4890,0
|
|
20231130,162200,42191025,4890,4890,4890,4890,0
|
|
20231130,162100,42191025,4890,4890,4890,4890,0
|
|
20231130,162000,42191025,4890,4890,4890,4890,0
|
|
20231130,161900,42191025,4890,4890,4890,4890,0
|
|
20231130,161800,42191025,4890,4890,4890,4890,0
|
|
20231130,161700,42191025,4890,4890,4890,4890,0
|
|
20231130,161600,42191025,4890,4890,4890,4890,0
|
|
20231130,161500,42191025,4890,4890,4890,4890,0
|
|
20231130,161400,42191025,4890,4890,4890,4890,916
|
|
20231130,161300,42191025,4890,4890,4890,4890,0
|
|
20231130,161200,42191025,4890,4890,4890,4890,0
|
|
20231130,161100,42191025,4890,4890,4890,4890,0
|
|
20231130,161000,42191025,4890,4890,4890,4890,0
|
|
20231130,160900,42191025,4890,4890,4890,4890,0
|
|
20231130,160800,42191025,4890,4890,4890,4890,0
|
|
20231130,160700,42191025,4890,4890,4890,4890,0
|
|
20231130,160600,42191025,4890,4890,4890,4890,0
|
|
20231130,160500,42191025,4890,4890,4890,4890,0
|
|
20231130,160400,42191025,4890,4890,4890,4890,0
|
|
20231130,160300,42191025,4890,4890,4890,4890,0
|
|
20231130,160200,42191025,4890,4890,4890,4890,0
|
|
20231130,160100,42191025,4890,4890,4890,4890,0
|
|
20231130,160000,42191025,4890,4890,4890,4890,0
|
|
20231130,155900,42191025,4890,4890,4890,4890,0
|
|
20231130,155800,42191025,4890,4890,4890,4890,0
|
|
20231130,155700,42191025,4890,4890,4890,4890,0
|
|
20231130,155600,42191025,4890,4890,4890,4890,0
|
|
20231130,155500,42191025,4890,4890,4890,4890,0
|
|
20231130,155400,42191025,4890,4890,4890,4890,0
|
|
20231130,155300,42191025,4890,4890,4890,4890,0
|
|
20231130,155200,42191025,4890,4890,4890,4890,0
|
|
20231130,155100,42191025,4890,4890,4890,4890,0
|
|
20231130,155000,42191025,4890,4890,4890,4890,0
|
|
20231130,154900,42191025,4890,4890,4890,4890,0
|
|
20231130,154800,42191025,4890,4890,4890,4890,0
|
|
20231130,154700,42191025,4890,4890,4890,4890,0
|
|
20231130,154600,42191025,4890,4890,4890,4890,0
|
|
20231130,154500,42191025,4890,4890,4890,4890,0
|
|
20231130,154400,42191025,4890,4890,4890,4890,916
|
|
20231130,154300,42191025,4890,4890,4890,4890,0
|
|
20231130,154200,42191025,4890,4890,4890,4890,0
|
|
20231130,154100,42191025,4890,4890,4890,4890,0
|
|
20231130,154000,42191025,4890,4890,4890,4890,0
|
|
20231130,153900,42191025,4890,4890,4890,4890,0
|
|
20231130,153800,42191025,4890,4890,4890,4890,0
|
|
20231130,153700,42191025,4890,4890,4890,4890,0
|
|
20231130,153600,42191025,4890,4890,4890,4890,0
|
|
20231130,153500,42191025,4890,4890,4890,4890,0
|
|
20231130,153400,42191025,4890,4890,4890,4890,0
|
|
20231130,153300,42191025,4890,4890,4890,4890,0
|
|
20231130,153200,42191025,4890,4890,4890,4890,0
|
|
20231130,153100,42191025,4890,4890,4890,4890,0
|
|
20231130,153000,42191025,4890,4890,4890,4890,916
|
|
20231130,152900,37711785,4895,4895,4895,4895,0
|
|
20231130,152800,37711785,4895,4895,4895,4895,0
|
|
20231130,152700,37711785,4895,4895,4895,4895,0
|
|
20231130,152600,37711785,4895,4895,4895,4895,0
|
|
20231130,152500,37711785,4895,4895,4895,4895,0
|
|
20231130,152400,37711785,4895,4895,4895,4895,0
|
|
20231130,152300,37711785,4895,4895,4895,4895,0
|
|
20231130,152200,37711785,4895,4895,4895,4895,0
|
|
20231130,152100,37711785,4895,4895,4895,4895,0
|
|
20231130,152000,37711785,4895,4895,4895,4895,0
|
|
20231130,151900,37711785,4895,4895,4895,4895,0
|
|
20231130,151800,37711785,4895,4895,4895,4895,10
|
|
20231130,151700,37662835,4880,4880,4880,4880,0
|
|
20231130,151600,37662835,4880,4880,4880,4880,0
|
|
20231130,151500,37662835,4880,4880,4880,4880,0
|
|
20231130,151400,37662835,4880,4880,4880,4880,0
|
|
20231130,151300,37662835,4880,4880,4880,4880,0
|
|
20231130,151200,37662835,4880,4880,4880,4880,0
|
|
20231130,151100,37662835,4880,4890,4890,4880,215
|
|
20231130,151000,36613340,4890,4890,4890,4890,0
|
|
20231130,150900,36613340,4890,4890,4890,4890,0
|
|
20231130,150800,36613340,4890,4890,4890,4890,0
|
|
20231130,150700,36613340,4890,4890,4890,4890,0
|
|
20231130,150600,36613340,4890,4890,4890,4890,23
|
|
20231130,150500,36500870,4875,4875,4875,4875,0
|
|
20231130,150400,36500870,4875,4875,4875,4875,0
|
|
20231130,150300,36500870,4875,4875,4875,4875,0
|
|
20231130,150200,36500870,4875,4875,4875,4875,0
|
|
20231130,150100,36500870,4875,4875,4875,4875,2
|
|
20231130,150000,36491120,4875,4875,4875,4875,0
|
|
20231130,145900,36491120,4875,4875,4875,4875,0
|
|
20231130,145800,36491120,4875,4875,4875,4875,1
|
|
20231130,145700,36486245,4875,4875,4875,4875,0
|
|
20231130,145600,36486245,4875,4875,4875,4875,0
|
|
20231130,145500,36486245,4875,4875,4875,4875,0
|
|
20231130,145400,36486245,4875,4875,4875,4875,0
|
|
20231130,145300,36486245,4875,4875,4875,4875,0
|
|
20231130,145200,36486245,4875,4875,4875,4875,0
|
|
20231130,145100,36486245,4875,4875,4875,4875,0
|
|
20231130,145000,36486245,4875,4875,4875,4875,0
|
|
20231130,144900,36486245,4875,4875,4875,4875,1
|
|
20231130,144800,36481370,4910,4910,4910,4910,0
|
|
20231130,144700,36481370,4910,4910,4910,4910,0
|
|
20231130,144600,36481370,4910,4910,4910,4910,0
|
|
20231130,144500,36481370,4910,4910,4910,4910,0
|
|
20231130,144400,36481370,4910,4910,4910,4910,0
|
|
20231130,144300,36481370,4910,4910,4910,4910,1
|
|
20231130,144200,36476460,4885,4885,4885,4885,0
|
|
20231130,144100,36476460,4885,4885,4885,4885,0
|
|
20231130,144000,36476460,4885,4885,4885,4885,0
|
|
20231130,143900,36476460,4885,4885,4885,4885,17
|
|
20231130,143800,36393415,4885,4885,4885,4885,2
|
|
20231130,143700,36383645,4870,4870,4870,4870,0
|
|
20231130,143600,36383645,4870,4870,4870,4870,0
|
|
20231130,143500,36383645,4870,4870,4870,4870,0
|
|
20231130,143400,36383645,4870,4870,4870,4870,0
|
|
20231130,143300,36383645,4870,4870,4870,4870,0
|
|
20231130,143200,36383645,4870,4870,4870,4870,0
|
|
20231130,143100,36383645,4870,4870,4870,4870,0
|
|
20231130,143000,36383645,4870,4870,4870,4870,40
|
|
20231130,142900,36188845,4865,4865,4865,4865,0
|
|
20231130,142800,36188845,4865,4865,4865,4865,0
|
|
20231130,142700,36188845,4865,4865,4865,4865,0
|
|
20231130,142600,36188845,4865,4865,4865,4865,0
|
|
20231130,142500,36188845,4865,4865,4865,4865,0
|
|
20231130,142400,36188845,4865,4865,4865,4865,0
|
|
20231130,142300,36188845,4865,4865,4865,4865,0
|
|
20231130,142200,36188845,4865,4865,4865,4865,11
|
|
20231130,142100,36135330,4870,4870,4870,4870,0
|
|
20231130,142000,36135330,4870,4870,4870,4870,0
|
|
20231130,141900,36135330,4870,4870,4870,4870,0
|
|
20231130,141800,36135330,4870,4870,4870,4870,0
|
|
20231130,141700,36135330,4870,4870,4870,4870,55
|
|
20231130,141600,35867480,4870,4870,4870,4870,0
|
|
20231130,141500,35867480,4870,4870,4870,4870,0
|
|
20231130,141400,35867480,4870,4870,4870,4870,0
|
|
20231130,141300,35867480,4870,4870,4870,4870,0
|
|
20231130,141200,35867480,4870,4870,4870,4870,0
|
|
20231130,141100,35867480,4870,4870,4870,4870,5
|
|
20231130,141000,35843130,4870,4870,4870,4870,0
|
|
20231130,140900,35843130,4870,4870,4870,4870,0
|
|
20231130,140800,35843130,4870,4870,4870,4870,0
|
|
20231130,140700,35843130,4870,4870,4870,4870,0
|
|
20231130,140600,35843130,4870,4870,4870,4870,0
|
|
20231130,140500,35843130,4870,4870,4870,4870,0
|
|
20231130,140400,35843130,4870,4870,4870,4870,0
|
|
20231130,140300,35843130,4870,4870,4870,4870,0
|
|
20231130,140200,35843130,4870,4870,4870,4870,72
|
|
20231130,140100,35492490,4870,4870,4870,4870,0
|
|
20231130,140000,35492490,4870,4870,4870,4870,13
|
|
20231130,135900,35429180,4870,4870,4870,4870,0
|
|
20231130,135800,35429180,4870,4870,4870,4870,0
|
|
20231130,135700,35429180,4870,4870,4870,4870,9
|
|
20231130,135600,35385350,4870,4870,4870,4870,0
|
|
20231130,135500,35385350,4870,4870,4870,4870,0
|
|
20231130,135400,35385350,4870,4870,4870,4870,0
|
|
20231130,135300,35385350,4870,4870,4870,4870,0
|
|
20231130,135200,35385350,4870,4870,4870,4870,0
|
|
20231130,135100,35385350,4870,4870,4870,4870,0
|
|
20231130,135000,35385350,4870,4870,4870,4870,0
|
|
20231130,134900,35385350,4870,4870,4870,4870,0
|
|
20231130,134800,35385350,4870,4870,4870,4870,0
|
|
20231130,134700,35385350,4870,4870,4870,4870,0
|
|
20231130,134600,35385350,4870,4870,4870,4870,37
|
|
20231130,134500,35205160,4865,4865,4865,4865,0
|
|
20231130,134400,35205160,4865,4865,4865,4865,0
|
|
20231130,134300,35205160,4865,4865,4865,4865,0
|
|
20231130,134200,35205160,4865,4865,4865,4865,0
|
|
20231130,134100,35205160,4865,4865,4865,4865,0
|
|
20231130,134000,35205160,4865,4880,4880,4865,72
|
|
20231130,133900,34854160,4875,4875,4875,4875,0
|
|
20231130,133800,34854160,4875,4875,4875,4875,0
|
|
20231130,133700,34854160,4875,4875,4875,4875,1
|
|
20231130,133600,34849285,4870,4870,4870,4870,0
|
|
20231130,133500,34849285,4870,4870,4870,4870,0
|
|
20231130,133400,34849285,4870,4870,4870,4870,0
|
|
20231130,133300,34849285,4870,4870,4870,4870,0
|
|
20231130,133200,34849285,4870,4870,4870,4870,0
|
|
20231130,133100,34849285,4870,4870,4870,4870,74
|
|
20231130,133000,34488905,4890,4890,4890,4890,0
|
|
20231130,132900,34488905,4890,4890,4890,4890,0
|
|
20231130,132800,34488905,4890,4890,4890,4890,20
|
|
20231130,132700,34391105,4870,4870,4870,4870,0
|
|
20231130,132600,34391105,4870,4870,4870,4870,0
|
|
20231130,132500,34391105,4870,4870,4870,4870,0
|
|
20231130,132400,34391105,4870,4870,4870,4870,0
|
|
20231130,132300,34391105,4870,4890,4890,4870,20
|
|
20231130,132200,34293470,4875,4875,4875,4875,0
|
|
20231130,132100,34293470,4875,4875,4875,4875,42
|
|
20231130,132000,34088720,4870,4870,4870,4870,0
|
|
20231130,131900,34088720,4870,4870,4870,4870,0
|
|
20231130,131800,34088720,4870,4870,4870,4870,0
|
|
20231130,131700,34088720,4870,4870,4870,4870,0
|
|
20231130,131600,34088720,4870,4870,4870,4870,0
|
|
20231130,131500,34088720,4870,4870,4870,4870,0
|
|
20231130,131400,34088720,4870,4870,4870,4870,0
|
|
20231130,131300,34088720,4870,4870,4870,4870,0
|
|
20231130,131200,34088720,4870,4870,4870,4870,0
|
|
20231130,131100,34088720,4870,4870,4870,4870,0
|
|
20231130,131000,34088720,4870,4870,4870,4870,0
|
|
20231130,130900,34088720,4870,4870,4870,4870,0
|
|
20231130,130800,34088720,4870,4870,4870,4870,0
|
|
20231130,130700,34088720,4870,4870,4870,4870,0
|
|
20231130,130600,34088720,4870,4870,4870,4870,0
|
|
20231130,130500,34088720,4870,4870,4870,4870,0
|
|
20231130,130400,34088720,4870,4870,4870,4870,0
|
|
20231130,130300,34088720,4870,4870,4870,4870,0
|
|
20231130,130200,34088720,4870,4870,4870,4870,0
|
|
20231130,130100,34088720,4870,4870,4870,4870,0
|
|
20231130,130000,34088720,4870,4870,4870,4870,0
|
|
20231130,125900,34088720,4870,4870,4870,4870,0
|
|
20231130,125800,34088720,4870,4870,4870,4870,0
|
|
20231130,125700,34088720,4870,4870,4870,4870,0
|
|
20231130,125600,34088720,4870,4870,4870,4870,0
|
|
20231130,125500,34088720,4870,4870,4870,4870,0
|
|
20231130,125400,34088720,4870,4870,4870,4870,0
|
|
20231130,125300,34088720,4870,4870,4870,4870,0
|
|
20231130,125200,34088720,4870,4870,4870,4870,0
|
|
20231130,125100,34088720,4870,4870,4870,4870,0
|
|
20231130,125000,34088720,4870,4870,4870,4870,0
|
|
20231130,124900,34088720,4870,4870,4870,4870,0
|
|
20231130,124800,34088720,4870,4905,4905,4870,8
|
|
20231130,124700,34049610,4875,4875,4875,4875,100
|
|
20231130,124600,33562110,4875,4875,4875,4875,0
|
|
20231130,124500,33562110,4875,4875,4875,4875,0
|
|
20231130,124400,33562110,4875,4910,4910,4875,8
|
|
20231130,124300,33522940,4910,4910,4910,4910,0
|
|
20231130,124200,33522940,4910,4910,4910,4910,0
|
|
20231130,124100,33522940,4910,4910,4910,4910,0
|
|
20231130,124000,33522940,4910,4910,4910,4910,0
|
|
20231130,123900,33522940,4910,4910,4910,4910,0
|
|
20231130,123800,33522940,4910,4905,4910,4905,2
|
|
20231130,123700,33513125,4900,4900,4900,4900,0
|
|
20231130,123600,33513125,4900,4900,4900,4900,250
|
|
20231130,123500,32288125,4875,4875,4875,4875,1
|
|
20231130,123400,32283250,4895,4890,4895,4890,39
|
|
20231130,123300,32092530,4885,4885,4885,4885,0
|
|
20231130,123200,32092530,4885,4885,4885,4885,1
|
|
20231130,123100,32087645,4880,4880,4880,4880,0
|
|
20231130,123000,32087645,4880,4880,4880,4880,0
|
|
20231130,122900,32087645,4880,4880,4880,4880,42
|
|
20231130,122800,31882685,4875,4875,4875,4875,146
|
|
20231130,122700,31170935,4870,4870,4870,4870,0
|
|
20231130,122600,31170935,4870,4870,4870,4870,0
|
|
20231130,122500,31170935,4870,4870,4870,4870,0
|
|
20231130,122400,31170935,4870,4870,4870,4870,0
|
|
20231130,122300,31170935,4870,4870,4870,4870,0
|
|
20231130,122200,31170935,4870,4870,4870,4870,0
|
|
20231130,122100,31170935,4870,4870,4870,4870,0
|
|
20231130,122000,31170935,4870,4870,4870,4870,0
|
|
20231130,121900,31170935,4870,4870,4870,4870,0
|
|
20231130,121800,31170935,4870,4870,4870,4870,0
|
|
20231130,121700,31170935,4870,4870,4870,4870,0
|
|
20231130,121600,31170935,4870,4870,4870,4870,0
|
|
20231130,121500,31170935,4870,4870,4870,4870,0
|
|
20231130,121400,31170935,4870,4870,4870,4870,0
|
|
20231130,121300,31170935,4870,4870,4870,4870,0
|
|
20231130,121200,31170935,4870,4870,4870,4870,0
|
|
20231130,121100,31170935,4870,4870,4870,4870,0
|
|
20231130,121000,31170935,4870,4870,4870,4870,0
|
|
20231130,120900,31170935,4870,4870,4870,4870,0
|
|
20231130,120800,31170935,4870,4870,4870,4870,0
|
|
20231130,120700,31170935,4870,4870,4870,4870,0
|
|
20231130,120600,31170935,4870,4870,4870,4870,0
|
|
20231130,120500,31170935,4870,4870,4870,4870,59
|
|
20231130,120400,30883605,4870,4870,4870,4870,1
|
|
20231130,120300,30878735,4880,4880,4880,4880,0
|
|
20231130,120200,30878735,4880,4880,4880,4880,0
|
|
20231130,120100,30878735,4880,4880,4880,4880,0
|
|
20231130,120000,30878735,4880,4880,4880,4880,0
|
|
20231130,115900,30878735,4880,4875,4880,4875,100
|
|
20231130,115800,30390930,4870,4870,4870,4870,3
|
|
20231130,115700,30376320,4870,4870,4870,4870,59
|
|
20231130,115600,30088990,4870,4870,4870,4870,0
|
|
20231130,115500,30088990,4870,4870,4870,4870,0
|
|
20231130,115400,30088990,4870,4870,4870,4870,0
|
|
20231130,115300,30088990,4870,4870,4870,4870,4
|
|
20231130,115200,30069510,4870,4870,4870,4870,0
|
|
20231130,115100,30069510,4870,4870,4870,4870,0
|
|
20231130,115000,30069510,4870,4870,4870,4870,0
|
|
20231130,114900,30069510,4870,4875,4875,4870,67
|
|
20231130,114800,29743180,4870,4870,4870,4870,0
|
|
20231130,114700,29743180,4870,4870,4870,4870,0
|
|
20231130,114600,29743180,4870,4870,4870,4870,0
|
|
20231130,114500,29743180,4870,4870,4870,4870,0
|
|
20231130,114400,29743180,4870,4870,4870,4870,0
|
|
20231130,114300,29743180,4870,4870,4870,4870,193
|
|
20231130,114200,28803270,4870,4870,4870,4870,0
|
|
20231130,114100,28803270,4870,4870,4870,4870,59
|
|
20231130,114000,28515940,4870,4870,4870,4870,0
|
|
20231130,113900,28515940,4870,4870,4870,4870,0
|
|
20231130,113800,28515940,4870,4870,4870,4870,0
|
|
20231130,113700,28515940,4870,4870,4870,4870,0
|
|
20231130,113600,28515940,4870,4870,4870,4870,0
|
|
20231130,113500,28515940,4870,4870,4870,4870,0
|
|
20231130,113400,28515940,4870,4870,4870,4870,0
|
|
20231130,113300,28515940,4870,4870,4870,4870,59
|
|
20231130,113200,28228610,4870,4870,4870,4870,0
|
|
20231130,113100,28228610,4870,4870,4870,4870,0
|
|
20231130,113000,28228610,4870,4870,4870,4870,0
|
|
20231130,112900,28228610,4870,4870,4870,4870,0
|
|
20231130,112800,28228610,4870,4870,4870,4870,0
|
|
20231130,112700,28228610,4870,4870,4870,4870,0
|
|
20231130,112600,28228610,4870,4870,4870,4870,3
|
|
20231130,112500,28214000,4870,4870,4870,4870,60
|
|
20231130,112400,27921800,4870,4870,4870,4870,0
|
|
20231130,112300,27921800,4870,4870,4870,4870,0
|
|
20231130,112200,27921800,4870,4870,4870,4870,0
|
|
20231130,112100,27921800,4870,4865,4870,4865,12
|
|
20231130,112000,27863375,4860,4860,4860,4860,40
|
|
20231130,111900,27668975,4860,4865,4865,4860,662
|
|
20231130,111800,24448355,4865,4865,4865,4865,0
|
|
20231130,111700,24448355,4865,4865,4865,4865,60
|
|
20231130,111600,24156455,4860,4860,4860,4860,0
|
|
20231130,111500,24156455,4860,4860,4860,4860,0
|
|
20231130,111400,24156455,4860,4860,4860,4860,0
|
|
20231130,111300,24156455,4860,4860,4860,4860,0
|
|
20231130,111200,24156455,4860,4860,4860,4860,0
|
|
20231130,111100,24156455,4860,4860,4860,4860,0
|
|
20231130,111000,24156455,4860,4860,4860,4860,0
|
|
20231130,110900,24156455,4860,4860,4860,4860,60
|
|
20231130,110800,23864855,4860,4860,4860,4860,0
|
|
20231130,110700,23864855,4860,4860,4860,4860,0
|
|
20231130,110600,23864855,4860,4860,4860,4860,0
|
|
20231130,110500,23864855,4860,4860,4860,4860,0
|
|
20231130,110400,23864855,4860,4860,4860,4860,0
|
|
20231130,110300,23864855,4860,4860,4860,4860,0
|
|
20231130,110200,23864855,4860,4860,4860,4860,0
|
|
20231130,110100,23864855,4860,4860,4860,4860,60
|
|
20231130,110000,23573255,4860,4860,4860,4860,0
|
|
20231130,105900,23573255,4860,4860,4860,4860,0
|
|
20231130,105800,23573255,4860,4860,4860,4860,0
|
|
20231130,105700,23573255,4860,4860,4860,4860,0
|
|
20231130,105600,23573255,4860,4860,4860,4860,0
|
|
20231130,105500,23573255,4860,4860,4860,4860,0
|
|
20231130,105400,23573255,4860,4860,4860,4860,0
|
|
20231130,105300,23573255,4860,4865,4865,4860,274
|
|
20231130,105200,22240545,4860,4860,4860,4860,1
|
|
20231130,105100,22235685,4870,4870,4870,4870,5
|
|
20231130,105000,22211335,4860,4860,4860,4860,0
|
|
20231130,104900,22211335,4860,4860,4860,4860,0
|
|
20231130,104800,22211335,4860,4860,4860,4860,0
|
|
20231130,104700,22211335,4860,4860,4860,4860,0
|
|
20231130,104600,22211335,4860,4860,4860,4860,0
|
|
20231130,104500,22211335,4860,4860,4860,4860,61
|
|
20231130,104400,21914875,4860,4860,4860,4860,0
|
|
20231130,104300,21914875,4860,4860,4860,4860,0
|
|
20231130,104200,21914875,4860,4860,4860,4860,0
|
|
20231130,104100,21914875,4860,4860,4860,4860,0
|
|
20231130,104000,21914875,4860,4870,4870,4860,29
|
|
20231130,103900,21773685,4870,4870,4870,4870,0
|
|
20231130,103800,21773685,4870,4870,4870,4870,0
|
|
20231130,103700,21773685,4870,4870,4870,4870,60
|
|
20231130,103600,21481485,4870,4870,4870,4870,0
|
|
20231130,103500,21481485,4870,4870,4870,4870,0
|
|
20231130,103400,21481485,4870,4870,4870,4870,0
|
|
20231130,103300,21481485,4870,4870,4870,4870,250
|
|
20231130,103200,20263985,4870,4870,4870,4870,0
|
|
20231130,103100,20263985,4870,4870,4870,4870,0
|
|
20231130,103000,20263985,4870,4870,4870,4870,0
|
|
20231130,102900,20263985,4870,4875,4875,4870,60
|
|
20231130,102800,19971520,4875,4875,4875,4875,0
|
|
20231130,102700,19971520,4875,4875,4875,4875,0
|
|
20231130,102600,19971520,4875,4875,4875,4875,0
|
|
20231130,102500,19971520,4875,4875,4875,4875,0
|
|
20231130,102400,19971520,4875,4875,4875,4875,212
|
|
20231130,102300,18938020,4875,4875,4875,4875,0
|
|
20231130,102200,18938020,4875,4875,4875,4875,0
|
|
20231130,102100,18938020,4875,4875,4875,4875,60
|
|
20231130,102000,18645520,4880,4880,4880,4880,0
|
|
20231130,101900,18645520,4880,4880,4880,4880,0
|
|
20231130,101800,18645520,4880,4885,4885,4880,49
|
|
20231130,101700,18406395,4880,4880,4880,4880,0
|
|
20231130,101600,18406395,4880,4880,4880,4880,0
|
|
20231130,101500,18406395,4880,4880,4880,4880,52
|
|
20231130,101400,18152635,4875,4880,4880,4875,2354
|
|
20231130,101300,6665395,4880,4880,4880,4880,60
|
|
20231130,101200,6372595,4890,4890,4890,4890,0
|
|
20231130,101100,6372595,4890,4890,4890,4890,0
|
|
20231130,101000,6372595,4890,4890,4890,4890,0
|
|
20231130,100900,6372595,4890,4890,4890,4890,0
|
|
20231130,100800,6372595,4890,4890,4890,4890,0
|
|
20231130,100700,6372595,4890,4890,4890,4890,0
|
|
20231130,100600,6372595,4890,4890,4890,4890,0
|
|
20231130,100500,6372595,4890,4885,4890,4880,80
|
|
20231130,100400,5981920,4890,4890,4890,4890,0
|
|
20231130,100300,5981920,4890,4890,4890,4890,120
|
|
20231130,100200,5395120,4890,4895,4895,4890,231
|
|
20231130,100100,4265525,4895,4895,4895,4895,0
|
|
20231130,100000,4265525,4895,4895,4895,4895,0
|
|
20231130,095900,4265525,4895,4895,4895,4895,0
|
|
20231130,095800,4265525,4895,4895,4895,4895,0
|
|
20231130,095700,4265525,4895,4895,4895,4895,60
|
|
20231130,095600,3971825,4895,4895,4895,4895,0
|
|
20231130,095500,3971825,4895,4895,4895,4895,0
|
|
20231130,095400,3971825,4895,4895,4895,4895,0
|
|
20231130,095300,3971825,4895,4895,4895,4895,0
|
|
20231130,095200,3971825,4895,4895,4895,4895,0
|
|
20231130,095100,3971825,4895,4895,4895,4895,0
|
|
20231130,095000,3971825,4895,4895,4895,4895,0
|
|
20231130,094900,3971825,4895,4900,4900,4895,90
|
|
20231130,094800,3531125,4900,4900,4900,4900,0
|
|
20231130,094700,3531125,4900,4900,4900,4900,0
|
|
20231130,094600,3531125,4900,4900,4900,4900,38
|
|
20231130,094500,3344925,4895,4895,4895,4895,0
|
|
20231130,094400,3344925,4895,4895,4895,4895,0
|
|
20231130,094300,3344925,4895,4895,4895,4895,0
|
|
20231130,094200,3344925,4895,4895,4895,4895,0
|
|
20231130,094100,3344925,4895,4895,4895,4895,60
|
|
20231130,094000,3051225,4900,4900,4900,4900,0
|
|
20231130,093900,3051225,4900,4900,4900,4900,217
|
|
20231130,093800,1987925,4900,4900,4900,4900,32
|
|
20231130,093700,1831125,4900,4900,4900,4900,0
|
|
20231130,093600,1831125,4900,4900,4900,4900,0
|
|
20231130,093500,1831125,4900,4900,4900,4900,0
|
|
20231130,093400,1831125,4900,4900,4900,4900,20
|
|
20231130,093300,1733125,4895,4900,4900,4895,80
|
|
20231130,093200,1341425,4895,4895,4895,4895,0
|
|
20231130,093100,1341425,4895,4895,4895,4895,0
|
|
20231130,093000,1341425,4895,4895,4895,4895,0
|
|
20231130,092900,1341425,4895,4895,4895,4895,0
|
|
20231130,092800,1341425,4895,4895,4895,4895,0
|
|
20231130,092700,1341425,4895,4895,4895,4895,0
|
|
20231130,092600,1341425,4895,4895,4895,4895,0
|
|
20231130,092500,1341425,4895,4895,4895,4895,0
|
|
20231130,092400,1341425,4895,4895,4895,4895,40
|
|
20231130,092300,1145625,4900,4900,4900,4900,0
|
|
20231130,092200,1145625,4900,4900,4900,4900,0
|
|
20231130,092100,1145625,4900,4900,4900,4900,0
|
|
20231130,092000,1145625,4900,4900,4900,4900,0
|
|
20231130,091900,1145625,4900,4900,4900,4900,0
|
|
20231130,091800,1145625,4900,4900,4900,4900,10
|
|
20231130,091700,1096625,4900,4900,4900,4900,0
|
|
20231130,091600,1096625,4900,4900,4900,4900,0
|
|
20231130,091500,1096625,4900,4900,4900,4900,0
|
|
20231130,091400,1096625,4900,4900,4900,4900,0
|
|
20231130,091300,1096625,4900,4900,4900,4900,0
|
|
20231130,091200,1096625,4900,4900,4900,4900,0
|
|
20231130,091100,1096625,4900,4900,4900,4900,9
|
|
20231130,091000,1052525,4900,4900,4900,4900,18
|
|
20231130,090900,964325,4900,4900,4900,4900,2
|
|
20231130,090800,954525,4895,4895,4895,4895,0
|
|
20231130,090700,954525,4895,4895,4895,4895,0
|
|
20231130,090600,954525,4895,4895,4895,4895,90
|
|
20231130,090500,513975,4895,4895,4895,4895,0
|
|
20231130,090400,513975,4895,4895,4895,4895,1
|
|
20231130,090300,509080,4895,4895,4895,4895,0
|
|
20231130,090200,509080,4895,4895,4895,4895,0
|
|
20231130,090100,509080,4895,4895,4895,4895,0
|
|
20231130,090000,509080,4895,4895,4895,4895,104
|