623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,192000,67373110,2385,2385,2385,2385,1011
|
|
20231128,191900,67373110,2385,2385,2385,2385,0
|
|
20231128,191800,67373110,2385,2385,2385,2385,0
|
|
20231128,191700,67373110,2385,2385,2385,2385,0
|
|
20231128,191600,67373110,2385,2385,2385,2385,0
|
|
20231128,191500,67373110,2385,2385,2385,2385,0
|
|
20231128,191400,67373110,2385,2385,2385,2385,0
|
|
20231128,191300,67373110,2385,2385,2385,2385,0
|
|
20231128,191200,67373110,2385,2385,2385,2385,0
|
|
20231128,191100,67373110,2385,2385,2385,2385,0
|
|
20231128,191000,67373110,2385,2385,2385,2385,0
|
|
20231128,190900,67373110,2385,2385,2385,2385,0
|
|
20231128,190800,67373110,2385,2385,2385,2385,0
|
|
20231128,190700,67373110,2385,2385,2385,2385,0
|
|
20231128,190600,67373110,2385,2385,2385,2385,0
|
|
20231128,190500,67373110,2385,2385,2385,2385,0
|
|
20231128,190400,67373110,2385,2385,2385,2385,0
|
|
20231128,190300,67373110,2385,2385,2385,2385,0
|
|
20231128,190200,67373110,2385,2385,2385,2385,0
|
|
20231128,190100,67373110,2385,2385,2385,2385,0
|
|
20231128,190000,67373110,2385,2385,2385,2385,0
|
|
20231128,185900,67373110,2385,2385,2385,2385,0
|
|
20231128,185800,67373110,2385,2385,2385,2385,0
|
|
20231128,185700,67373110,2385,2385,2385,2385,0
|
|
20231128,185600,67373110,2385,2385,2385,2385,0
|
|
20231128,185500,67373110,2385,2385,2385,2385,0
|
|
20231128,185400,67373110,2385,2385,2385,2385,0
|
|
20231128,185300,67373110,2385,2385,2385,2385,0
|
|
20231128,185200,67373110,2385,2385,2385,2385,0
|
|
20231128,185100,67373110,2385,2385,2385,2385,0
|
|
20231128,185000,67373110,2385,2385,2385,2385,1011
|
|
20231128,184900,67373110,2385,2385,2385,2385,0
|
|
20231128,184800,67373110,2385,2385,2385,2385,0
|
|
20231128,184700,67373110,2385,2385,2385,2385,0
|
|
20231128,184600,67373110,2385,2385,2385,2385,0
|
|
20231128,184500,67373110,2385,2385,2385,2385,0
|
|
20231128,184400,67373110,2385,2385,2385,2385,0
|
|
20231128,184300,67373110,2385,2385,2385,2385,0
|
|
20231128,184200,67373110,2385,2385,2385,2385,0
|
|
20231128,184100,67373110,2385,2385,2385,2385,0
|
|
20231128,184000,67373110,2385,2385,2385,2385,0
|
|
20231128,183900,67373110,2385,2385,2385,2385,0
|
|
20231128,183800,67373110,2385,2385,2385,2385,0
|
|
20231128,183700,67373110,2385,2385,2385,2385,0
|
|
20231128,183600,67373110,2385,2385,2385,2385,0
|
|
20231128,183500,67373110,2385,2385,2385,2385,0
|
|
20231128,183400,67373110,2385,2385,2385,2385,0
|
|
20231128,183300,67373110,2385,2385,2385,2385,0
|
|
20231128,183200,67373110,2385,2385,2385,2385,0
|
|
20231128,183100,67373110,2385,2385,2385,2385,0
|
|
20231128,183000,67373110,2385,2385,2385,2385,0
|
|
20231128,182900,67373110,2385,2385,2385,2385,0
|
|
20231128,182800,67373110,2385,2385,2385,2385,0
|
|
20231128,182700,67373110,2385,2385,2385,2385,0
|
|
20231128,182600,67373110,2385,2385,2385,2385,0
|
|
20231128,182500,67373110,2385,2385,2385,2385,0
|
|
20231128,182400,67373110,2385,2385,2385,2385,0
|
|
20231128,182300,67373110,2385,2385,2385,2385,0
|
|
20231128,182200,67373110,2385,2385,2385,2385,0
|
|
20231128,182100,67373110,2385,2385,2385,2385,0
|
|
20231128,182000,67373110,2385,2385,2385,2385,1011
|
|
20231128,181900,67373110,2385,2385,2385,2385,0
|
|
20231128,181800,67373110,2385,2385,2385,2385,0
|
|
20231128,181700,67373110,2385,2385,2385,2385,0
|
|
20231128,181600,67373110,2385,2385,2385,2385,0
|
|
20231128,181500,67373110,2385,2385,2385,2385,0
|
|
20231128,181400,67373110,2385,2385,2385,2385,0
|
|
20231128,181300,67373110,2385,2385,2385,2385,0
|
|
20231128,181200,67373110,2385,2385,2385,2385,0
|
|
20231128,181100,67373110,2385,2385,2385,2385,0
|
|
20231128,181000,67373110,2385,2385,2385,2385,0
|
|
20231128,180900,67373110,2385,2385,2385,2385,0
|
|
20231128,180800,67373110,2385,2385,2385,2385,0
|
|
20231128,180700,67373110,2385,2385,2385,2385,0
|
|
20231128,180600,67373110,2385,2385,2385,2385,0
|
|
20231128,180500,67373110,2385,2385,2385,2385,0
|
|
20231128,180400,67373110,2385,2385,2385,2385,0
|
|
20231128,180300,67373110,2385,2385,2385,2385,0
|
|
20231128,180200,67373110,2385,2385,2385,2385,0
|
|
20231128,180100,67373110,2385,2385,2385,2385,0
|
|
20231128,180000,67373110,2385,2385,2385,2385,0
|
|
20231128,175900,67373110,2385,2385,2385,2385,0
|
|
20231128,175800,67373110,2385,2385,2385,2385,0
|
|
20231128,175700,67373110,2385,2385,2385,2385,0
|
|
20231128,175600,67373110,2385,2385,2385,2385,0
|
|
20231128,175500,67373110,2385,2385,2385,2385,0
|
|
20231128,175400,67373110,2385,2385,2385,2385,0
|
|
20231128,175300,67373110,2385,2385,2385,2385,0
|
|
20231128,175200,67373110,2385,2385,2385,2385,0
|
|
20231128,175100,67373110,2385,2385,2385,2385,0
|
|
20231128,175000,67373110,2385,2385,2385,2385,1011
|
|
20231128,174900,67373110,2385,2385,2385,2385,0
|
|
20231128,174800,67373110,2385,2385,2385,2385,0
|
|
20231128,174700,67373110,2385,2385,2385,2385,0
|
|
20231128,174600,67373110,2385,2385,2385,2385,0
|
|
20231128,174500,67373110,2385,2385,2385,2385,0
|
|
20231128,174400,67373110,2385,2385,2385,2385,0
|
|
20231128,174300,67373110,2385,2385,2385,2385,0
|
|
20231128,174200,67373110,2385,2385,2385,2385,0
|
|
20231128,174100,67373110,2385,2385,2385,2385,0
|
|
20231128,174000,67373110,2385,2385,2385,2385,0
|
|
20231128,173900,67373110,2385,2385,2385,2385,0
|
|
20231128,173800,67373110,2385,2385,2385,2385,0
|
|
20231128,173700,67373110,2385,2385,2385,2385,0
|
|
20231128,173600,67373110,2385,2385,2385,2385,0
|
|
20231128,173500,67373110,2385,2385,2385,2385,0
|
|
20231128,173400,67373110,2385,2385,2385,2385,0
|
|
20231128,173300,67373110,2385,2385,2385,2385,0
|
|
20231128,173200,67373110,2385,2385,2385,2385,0
|
|
20231128,173100,67373110,2385,2385,2385,2385,0
|
|
20231128,173000,67373110,2385,2385,2385,2385,0
|
|
20231128,172900,67373110,2385,2385,2385,2385,0
|
|
20231128,172800,67373110,2385,2385,2385,2385,0
|
|
20231128,172700,67373110,2385,2385,2385,2385,0
|
|
20231128,172600,67373110,2385,2385,2385,2385,0
|
|
20231128,172500,67373110,2385,2385,2385,2385,0
|
|
20231128,172400,67373110,2385,2385,2385,2385,0
|
|
20231128,172300,67373110,2385,2385,2385,2385,0
|
|
20231128,172200,67373110,2385,2385,2385,2385,0
|
|
20231128,172100,67373110,2385,2385,2385,2385,0
|
|
20231128,172000,67373110,2385,2385,2385,2385,1011
|
|
20231128,171900,67373110,2385,2385,2385,2385,0
|
|
20231128,171800,67373110,2385,2385,2385,2385,0
|
|
20231128,171700,67373110,2385,2385,2385,2385,0
|
|
20231128,171600,67373110,2385,2385,2385,2385,0
|
|
20231128,171500,67373110,2385,2385,2385,2385,0
|
|
20231128,171400,67373110,2385,2385,2385,2385,0
|
|
20231128,171300,67373110,2385,2385,2385,2385,0
|
|
20231128,171200,67373110,2385,2385,2385,2385,0
|
|
20231128,171100,67373110,2385,2385,2385,2385,0
|
|
20231128,171000,67373110,2385,2385,2385,2385,0
|
|
20231128,170900,67373110,2385,2385,2385,2385,0
|
|
20231128,170800,67373110,2385,2385,2385,2385,0
|
|
20231128,170700,67373110,2385,2385,2385,2385,0
|
|
20231128,170600,67373110,2385,2385,2385,2385,0
|
|
20231128,170500,67373110,2385,2385,2385,2385,0
|
|
20231128,170400,67373110,2385,2385,2385,2385,0
|
|
20231128,170300,67373110,2385,2385,2385,2385,0
|
|
20231128,170200,67373110,2385,2385,2385,2385,0
|
|
20231128,170100,67373110,2385,2385,2385,2385,0
|
|
20231128,170000,67373110,2385,2385,2385,2385,0
|
|
20231128,165900,67373110,2385,2385,2385,2385,0
|
|
20231128,165800,67373110,2385,2385,2385,2385,0
|
|
20231128,165700,67373110,2385,2385,2385,2385,0
|
|
20231128,165600,67373110,2385,2385,2385,2385,0
|
|
20231128,165500,67373110,2385,2385,2385,2385,0
|
|
20231128,165400,67373110,2385,2385,2385,2385,0
|
|
20231128,165300,67373110,2385,2385,2385,2385,0
|
|
20231128,165200,67373110,2385,2385,2385,2385,0
|
|
20231128,165100,67373110,2385,2385,2385,2385,0
|
|
20231128,165000,67373110,2385,2385,2385,2385,1011
|
|
20231128,164900,67373110,2385,2385,2385,2385,0
|
|
20231128,164800,67373110,2385,2385,2385,2385,0
|
|
20231128,164700,67373110,2385,2385,2385,2385,0
|
|
20231128,164600,67373110,2385,2385,2385,2385,0
|
|
20231128,164500,67373110,2385,2385,2385,2385,0
|
|
20231128,164400,67373110,2385,2385,2385,2385,0
|
|
20231128,164300,67373110,2385,2385,2385,2385,0
|
|
20231128,164200,67373110,2385,2385,2385,2385,0
|
|
20231128,164100,67373110,2385,2385,2385,2385,0
|
|
20231128,164000,67373110,2385,2385,2385,2385,0
|
|
20231128,163900,67373110,2385,2385,2385,2385,0
|
|
20231128,163800,67373110,2385,2385,2385,2385,0
|
|
20231128,163700,67373110,2385,2385,2385,2385,0
|
|
20231128,163600,67373110,2385,2385,2385,2385,0
|
|
20231128,163500,67373110,2385,2385,2385,2385,0
|
|
20231128,163400,67373110,2385,2385,2385,2385,0
|
|
20231128,163300,67373110,2385,2385,2385,2385,0
|
|
20231128,163200,67373110,2385,2385,2385,2385,0
|
|
20231128,163100,67373110,2385,2385,2385,2385,0
|
|
20231128,163000,67373110,2385,2385,2385,2385,0
|
|
20231128,162900,67373110,2385,2385,2385,2385,0
|
|
20231128,162800,67373110,2385,2385,2385,2385,0
|
|
20231128,162700,67373110,2385,2385,2385,2385,0
|
|
20231128,162600,67373110,2385,2385,2385,2385,0
|
|
20231128,162500,67373110,2385,2385,2385,2385,0
|
|
20231128,162400,67373110,2385,2385,2385,2385,0
|
|
20231128,162300,67373110,2385,2385,2385,2385,0
|
|
20231128,162200,67373110,2385,2385,2385,2385,0
|
|
20231128,162100,67373110,2385,2385,2385,2385,0
|
|
20231128,162000,67373110,2385,2385,2385,2385,1011
|
|
20231128,161900,67373110,2385,2385,2385,2385,0
|
|
20231128,161800,67373110,2385,2385,2385,2385,0
|
|
20231128,161700,67373110,2385,2385,2385,2385,0
|
|
20231128,161600,67373110,2385,2385,2385,2385,0
|
|
20231128,161500,67373110,2385,2385,2385,2385,0
|
|
20231128,161400,67373110,2385,2385,2385,2385,0
|
|
20231128,161300,67373110,2385,2385,2385,2385,0
|
|
20231128,161200,67373110,2385,2385,2385,2385,0
|
|
20231128,161100,67373110,2385,2385,2385,2385,0
|
|
20231128,161000,67373110,2385,2385,2385,2385,0
|
|
20231128,160900,67373110,2385,2385,2385,2385,0
|
|
20231128,160800,67373110,2385,2385,2385,2385,0
|
|
20231128,160700,67373110,2385,2385,2385,2385,0
|
|
20231128,160600,67373110,2385,2385,2385,2385,0
|
|
20231128,160500,67373110,2385,2385,2385,2385,0
|
|
20231128,160400,67373110,2385,2385,2385,2385,0
|
|
20231128,160300,67373110,2385,2385,2385,2385,0
|
|
20231128,160200,67373110,2385,2385,2385,2385,0
|
|
20231128,160100,67373110,2385,2385,2385,2385,0
|
|
20231128,160000,67373110,2385,2385,2385,2385,0
|
|
20231128,155900,67373110,2385,2385,2385,2385,0
|
|
20231128,155800,67373110,2385,2385,2385,2385,0
|
|
20231128,155700,67373110,2385,2385,2385,2385,0
|
|
20231128,155600,67373110,2385,2385,2385,2385,0
|
|
20231128,155500,67373110,2385,2385,2385,2385,0
|
|
20231128,155400,67373110,2385,2385,2385,2385,0
|
|
20231128,155300,67373110,2385,2385,2385,2385,0
|
|
20231128,155200,67373110,2385,2385,2385,2385,0
|
|
20231128,155100,67373110,2385,2385,2385,2385,0
|
|
20231128,155000,67373110,2385,2385,2385,2385,1011
|
|
20231128,154900,67373110,2385,2385,2385,2385,0
|
|
20231128,154800,67373110,2385,2385,2385,2385,0
|
|
20231128,154700,67373110,2385,2385,2385,2385,0
|
|
20231128,154600,67373110,2385,2385,2385,2385,0
|
|
20231128,154500,67373110,2385,2385,2385,2385,0
|
|
20231128,154400,67373110,2385,2385,2385,2385,0
|
|
20231128,154300,67373110,2385,2385,2385,2385,0
|
|
20231128,154200,67373110,2385,2385,2385,2385,0
|
|
20231128,154100,67373110,2385,2385,2385,2385,0
|
|
20231128,154000,67373110,2385,2385,2385,2385,0
|
|
20231128,153900,67373110,2385,2385,2385,2385,0
|
|
20231128,153800,67373110,2385,2385,2385,2385,0
|
|
20231128,153700,67373110,2385,2385,2385,2385,0
|
|
20231128,153600,67373110,2385,2385,2385,2385,0
|
|
20231128,153500,67373110,2385,2385,2385,2385,0
|
|
20231128,153400,67373110,2385,2385,2385,2385,0
|
|
20231128,153300,67373110,2385,2385,2385,2385,0
|
|
20231128,153200,67373110,2385,2385,2385,2385,0
|
|
20231128,153100,67373110,2385,2385,2385,2385,0
|
|
20231128,153000,67373110,2385,2385,2385,2385,1011
|
|
20231128,152900,64961875,2375,2375,2375,2375,0
|
|
20231128,152800,64961875,2375,2375,2375,2375,0
|
|
20231128,152700,64961875,2375,2375,2375,2375,0
|
|
20231128,152600,64961875,2375,2375,2375,2375,0
|
|
20231128,152500,64961875,2375,2375,2375,2375,0
|
|
20231128,152400,64961875,2375,2375,2375,2375,0
|
|
20231128,152300,64961875,2375,2375,2375,2375,0
|
|
20231128,152200,64961875,2375,2375,2375,2375,0
|
|
20231128,152100,64961875,2375,2375,2375,2375,0
|
|
20231128,152000,64961875,2375,2375,2375,2375,0
|
|
20231128,151900,64961875,2375,2360,2375,2360,2
|
|
20231128,151800,64957140,2375,2375,2375,2375,0
|
|
20231128,151700,64957140,2375,2365,2375,2365,35
|
|
20231128,151600,64874355,2365,2365,2365,2365,29
|
|
20231128,151500,64805770,2375,2375,2375,2375,0
|
|
20231128,151400,64805770,2375,2375,2375,2375,0
|
|
20231128,151300,64805770,2375,2375,2375,2375,0
|
|
20231128,151200,64805770,2375,2375,2375,2375,0
|
|
20231128,151100,64805770,2375,2375,2375,2375,1
|
|
20231128,151000,64803395,2360,2360,2360,2360,0
|
|
20231128,150900,64803395,2360,2360,2360,2360,0
|
|
20231128,150800,64803395,2360,2360,2360,2360,1
|
|
20231128,150700,64801035,2375,2375,2375,2375,0
|
|
20231128,150600,64801035,2375,2375,2375,2375,0
|
|
20231128,150500,64801035,2375,2375,2375,2375,0
|
|
20231128,150400,64801035,2375,2375,2375,2375,180
|
|
20231128,150300,64373535,2375,2375,2375,2375,0
|
|
20231128,150200,64373535,2375,2375,2375,2375,0
|
|
20231128,150100,64373535,2375,2375,2375,2375,0
|
|
20231128,150000,64373535,2375,2375,2375,2375,0
|
|
20231128,145900,64373535,2375,2375,2375,2375,0
|
|
20231128,145800,64373535,2375,2375,2375,2375,0
|
|
20231128,145700,64373535,2375,2375,2375,2375,0
|
|
20231128,145600,64373535,2375,2375,2375,2375,0
|
|
20231128,145500,64373535,2375,2375,2375,2375,0
|
|
20231128,145400,64373535,2375,2375,2375,2375,21
|
|
20231128,145300,64323660,2375,2375,2375,2375,0
|
|
20231128,145200,64323660,2375,2375,2375,2375,0
|
|
20231128,145100,64323660,2375,2375,2375,2375,0
|
|
20231128,145000,64323660,2375,2375,2375,2375,0
|
|
20231128,144900,64323660,2375,2375,2375,2375,0
|
|
20231128,144800,64323660,2375,2375,2375,2375,0
|
|
20231128,144700,64323660,2375,2375,2375,2375,0
|
|
20231128,144600,64323660,2375,2375,2375,2375,0
|
|
20231128,144500,64323660,2375,2375,2375,2375,0
|
|
20231128,144400,64323660,2375,2375,2375,2375,0
|
|
20231128,144300,64323660,2375,2375,2375,2375,0
|
|
20231128,144200,64323660,2375,2375,2375,2375,0
|
|
20231128,144100,64323660,2375,2375,2375,2375,0
|
|
20231128,144000,64323660,2375,2375,2375,2375,0
|
|
20231128,143900,64323660,2375,2375,2375,2375,0
|
|
20231128,143800,64323660,2375,2375,2375,2375,0
|
|
20231128,143700,64323660,2375,2375,2375,2375,0
|
|
20231128,143600,64323660,2375,2375,2375,2375,0
|
|
20231128,143500,64323660,2375,2375,2375,2375,0
|
|
20231128,143400,64323660,2375,2375,2375,2375,10
|
|
20231128,143300,64299910,2375,2375,2375,2375,0
|
|
20231128,143200,64299910,2375,2375,2375,2375,0
|
|
20231128,143100,64299910,2375,2375,2375,2375,0
|
|
20231128,143000,64299910,2375,2375,2375,2375,1
|
|
20231128,142900,64297535,2360,2365,2365,2360,2000
|
|
20231128,142800,59577225,2365,2365,2365,2365,1
|
|
20231128,142700,59574860,2375,2375,2375,2375,0
|
|
20231128,142600,59574860,2375,2375,2375,2375,0
|
|
20231128,142500,59574860,2375,2375,2375,2375,0
|
|
20231128,142400,59574860,2375,2375,2375,2375,0
|
|
20231128,142300,59574860,2375,2375,2375,2375,0
|
|
20231128,142200,59574860,2375,2375,2375,2375,0
|
|
20231128,142100,59574860,2375,2375,2375,2375,0
|
|
20231128,142000,59574860,2375,2375,2375,2375,0
|
|
20231128,141900,59574860,2375,2375,2375,2375,1
|
|
20231128,141800,59572485,2360,2360,2360,2360,0
|
|
20231128,141700,59572485,2360,2360,2360,2360,0
|
|
20231128,141600,59572485,2360,2360,2360,2360,774
|
|
20231128,141500,57745845,2360,2375,2375,2360,1001
|
|
20231128,141400,55380410,2370,2370,2370,2370,0
|
|
20231128,141300,55380410,2370,2370,2370,2370,0
|
|
20231128,141200,55380410,2370,2370,2370,2370,0
|
|
20231128,141100,55380410,2370,2370,2370,2370,0
|
|
20231128,141000,55380410,2370,2370,2370,2370,0
|
|
20231128,140900,55380410,2370,2370,2370,2370,0
|
|
20231128,140800,55380410,2370,2370,2370,2370,0
|
|
20231128,140700,55380410,2370,2370,2370,2370,1000
|
|
20231128,140600,53010410,2385,2385,2385,2385,0
|
|
20231128,140500,53010410,2385,2385,2385,2385,0
|
|
20231128,140400,53010410,2385,2385,2385,2385,0
|
|
20231128,140300,53010410,2385,2385,2385,2385,0
|
|
20231128,140200,53010410,2385,2385,2385,2385,0
|
|
20231128,140100,53010410,2385,2385,2385,2385,0
|
|
20231128,140000,53010410,2385,2385,2385,2385,0
|
|
20231128,135900,53010410,2385,2385,2385,2385,0
|
|
20231128,135800,53010410,2385,2385,2385,2385,0
|
|
20231128,135700,53010410,2385,2385,2385,2385,0
|
|
20231128,135600,53010410,2385,2385,2385,2385,0
|
|
20231128,135500,53010410,2385,2385,2385,2385,0
|
|
20231128,135400,53010410,2385,2385,2385,2385,0
|
|
20231128,135300,53010410,2385,2385,2385,2385,0
|
|
20231128,135200,53010410,2385,2385,2385,2385,0
|
|
20231128,135100,53010410,2385,2385,2385,2385,0
|
|
20231128,135000,53010410,2385,2385,2385,2385,0
|
|
20231128,134900,53010410,2385,2385,2385,2385,0
|
|
20231128,134800,53010410,2385,2385,2385,2385,0
|
|
20231128,134700,53010410,2385,2385,2385,2385,0
|
|
20231128,134600,53010410,2385,2385,2385,2385,0
|
|
20231128,134500,53010410,2385,2385,2385,2385,209
|
|
20231128,134400,52511945,2385,2385,2385,2385,0
|
|
20231128,134300,52511945,2385,2385,2385,2385,16
|
|
20231128,134200,52473785,2385,2385,2385,2385,1
|
|
20231128,134100,52471400,2380,2380,2380,2380,0
|
|
20231128,134000,52471400,2380,2380,2380,2380,0
|
|
20231128,133900,52471400,2380,2380,2380,2380,0
|
|
20231128,133800,52471400,2380,2380,2380,2380,0
|
|
20231128,133700,52471400,2380,2380,2380,2380,0
|
|
20231128,133600,52471400,2380,2380,2380,2380,0
|
|
20231128,133500,52471400,2380,2380,2380,2380,1
|
|
20231128,133400,52469020,2365,2365,2365,2365,4
|
|
20231128,133300,52459560,2390,2390,2390,2390,0
|
|
20231128,133200,52459560,2390,2390,2390,2390,0
|
|
20231128,133100,52459560,2390,2380,2390,2380,580
|
|
20231128,133000,51079040,2380,2380,2380,2380,0
|
|
20231128,132900,51079040,2380,2380,2380,2380,0
|
|
20231128,132800,51079040,2380,2380,2380,2380,0
|
|
20231128,132700,51079040,2380,2380,2380,2380,42
|
|
20231128,132600,50979080,2380,2380,2380,2380,1
|
|
20231128,132500,50976700,2380,2380,2380,2380,5
|
|
20231128,132400,50964800,2380,2380,2380,2380,0
|
|
20231128,132300,50964800,2380,2380,2380,2380,420
|
|
20231128,132200,49965200,2380,2380,2380,2380,0
|
|
20231128,132100,49965200,2380,2380,2380,2380,281
|
|
20231128,132000,49296420,2380,2380,2380,2380,0
|
|
20231128,131900,49296420,2380,2380,2380,2380,0
|
|
20231128,131800,49296420,2380,2380,2380,2380,0
|
|
20231128,131700,49296420,2380,2380,2380,2380,0
|
|
20231128,131600,49296420,2380,2380,2380,2380,0
|
|
20231128,131500,49296420,2380,2380,2380,2380,0
|
|
20231128,131400,49296420,2380,2380,2380,2380,0
|
|
20231128,131300,49296420,2380,2380,2380,2380,0
|
|
20231128,131200,49296420,2380,2380,2380,2380,0
|
|
20231128,131100,49296420,2380,2380,2380,2380,0
|
|
20231128,131000,49296420,2380,2380,2380,2380,0
|
|
20231128,130900,49296420,2380,2380,2380,2380,0
|
|
20231128,130800,49296420,2380,2380,2380,2380,0
|
|
20231128,130700,49296420,2380,2380,2380,2380,43
|
|
20231128,130600,49194080,2380,2380,2380,2380,0
|
|
20231128,130500,49194080,2380,2380,2380,2380,0
|
|
20231128,130400,49194080,2380,2380,2380,2380,1
|
|
20231128,130300,49191700,2360,2360,2360,2360,0
|
|
20231128,130200,49191700,2360,2380,2380,2360,6000
|
|
20231128,130100,34989400,2380,2380,2380,2380,0
|
|
20231128,130000,34989400,2380,2380,2380,2380,0
|
|
20231128,125900,34989400,2380,2380,2380,2380,0
|
|
20231128,125800,34989400,2380,2380,2380,2380,0
|
|
20231128,125700,34989400,2380,2380,2380,2380,0
|
|
20231128,125600,34989400,2380,2380,2380,2380,0
|
|
20231128,125500,34989400,2380,2380,2380,2380,0
|
|
20231128,125400,34989400,2380,2380,2380,2380,0
|
|
20231128,125300,34989400,2380,2380,2380,2380,0
|
|
20231128,125200,34989400,2380,2380,2380,2380,0
|
|
20231128,125100,34989400,2380,2380,2380,2380,0
|
|
20231128,125000,34989400,2380,2380,2380,2380,10
|
|
20231128,124900,34965600,2380,2380,2380,2380,0
|
|
20231128,124800,34965600,2380,2385,2385,2380,50
|
|
20231128,124700,34846590,2390,2390,2390,2390,0
|
|
20231128,124600,34846590,2390,2390,2390,2390,0
|
|
20231128,124500,34846590,2390,2390,2390,2390,0
|
|
20231128,124400,34846590,2390,2390,2390,2390,0
|
|
20231128,124300,34846590,2390,2390,2390,2390,0
|
|
20231128,124200,34846590,2390,2390,2390,2390,0
|
|
20231128,124100,34846590,2390,2390,2390,2390,0
|
|
20231128,124000,34846590,2390,2390,2390,2390,0
|
|
20231128,123900,34846590,2390,2390,2390,2390,0
|
|
20231128,123800,34846590,2390,2390,2390,2390,0
|
|
20231128,123700,34846590,2390,2390,2390,2390,0
|
|
20231128,123600,34846590,2390,2390,2390,2390,836
|
|
20231128,123500,32848550,2390,2390,2390,2390,0
|
|
20231128,123400,32848550,2390,2390,2390,2390,0
|
|
20231128,123300,32848550,2390,2390,2390,2390,0
|
|
20231128,123200,32848550,2390,2390,2390,2390,0
|
|
20231128,123100,32848550,2390,2390,2390,2390,0
|
|
20231128,123000,32848550,2390,2390,2390,2390,0
|
|
20231128,122900,32848550,2390,2390,2390,2390,0
|
|
20231128,122800,32848550,2390,2390,2390,2390,0
|
|
20231128,122700,32848550,2390,2390,2390,2390,0
|
|
20231128,122600,32848550,2390,2390,2390,2390,0
|
|
20231128,122500,32848550,2390,2390,2390,2390,0
|
|
20231128,122400,32848550,2390,2390,2390,2390,0
|
|
20231128,122300,32848550,2390,2390,2390,2390,0
|
|
20231128,122200,32848550,2390,2390,2390,2390,1
|
|
20231128,122100,32846160,2385,2385,2385,2385,0
|
|
20231128,122000,32846160,2385,2385,2385,2385,0
|
|
20231128,121900,32846160,2385,2385,2385,2385,1
|
|
20231128,121800,32843775,2385,2385,2385,2385,0
|
|
20231128,121700,32843775,2385,2385,2385,2385,2
|
|
20231128,121600,32839005,2390,2390,2390,2390,0
|
|
20231128,121500,32839005,2390,2390,2390,2390,3
|
|
20231128,121400,32831835,2385,2385,2385,2385,90
|
|
20231128,121300,32617185,2385,2385,2385,2385,10
|
|
20231128,121200,32593335,2390,2390,2390,2390,1
|
|
20231128,121100,32590945,2385,2385,2385,2385,0
|
|
20231128,121000,32590945,2385,2385,2385,2385,0
|
|
20231128,120900,32590945,2385,2385,2385,2385,0
|
|
20231128,120800,32590945,2385,2385,2385,2385,0
|
|
20231128,120700,32590945,2385,2385,2385,2385,0
|
|
20231128,120600,32590945,2385,2385,2385,2385,0
|
|
20231128,120500,32590945,2385,2385,2385,2385,0
|
|
20231128,120400,32590945,2385,2385,2385,2385,0
|
|
20231128,120300,32590945,2385,2385,2385,2385,107
|
|
20231128,120200,32335750,2390,2390,2390,2390,0
|
|
20231128,120100,32335750,2390,2390,2390,2390,0
|
|
20231128,120000,32335750,2390,2390,2390,2390,0
|
|
20231128,115900,32335750,2390,2385,2390,2385,3
|
|
20231128,115800,32328590,2380,2380,2380,2380,1
|
|
20231128,115700,32326210,2390,2390,2390,2390,5
|
|
20231128,115600,32314260,2390,2390,2390,2390,0
|
|
20231128,115500,32314260,2390,2390,2390,2390,0
|
|
20231128,115400,32314260,2390,2390,2390,2390,0
|
|
20231128,115300,32314260,2390,2390,2390,2390,0
|
|
20231128,115200,32314260,2390,2390,2390,2390,0
|
|
20231128,115100,32314260,2390,2390,2390,2390,0
|
|
20231128,115000,32314260,2390,2390,2390,2390,0
|
|
20231128,114900,32314260,2390,2390,2390,2390,434
|
|
20231128,114800,31277000,2395,2395,2395,2395,0
|
|
20231128,114700,31277000,2395,2395,2395,2395,0
|
|
20231128,114600,31277000,2395,2395,2395,2395,0
|
|
20231128,114500,31277000,2395,2395,2395,2395,0
|
|
20231128,114400,31277000,2395,2395,2395,2395,0
|
|
20231128,114300,31277000,2395,2395,2395,2395,0
|
|
20231128,114200,31277000,2395,2395,2395,2395,0
|
|
20231128,114100,31277000,2395,2395,2395,2395,0
|
|
20231128,114000,31277000,2395,2395,2395,2395,0
|
|
20231128,113900,31277000,2395,2395,2395,2395,0
|
|
20231128,113800,31277000,2395,2395,2395,2395,0
|
|
20231128,113700,31277000,2395,2395,2395,2395,0
|
|
20231128,113600,31277000,2395,2395,2395,2395,0
|
|
20231128,113500,31277000,2395,2395,2395,2395,2
|
|
20231128,113400,31272210,2390,2390,2390,2390,220
|
|
20231128,113300,30746410,2390,2390,2390,2390,0
|
|
20231128,113200,30746410,2390,2390,2390,2390,0
|
|
20231128,113100,30746410,2390,2390,2390,2390,30
|
|
20231128,113000,30674710,2395,2395,2395,2395,0
|
|
20231128,112900,30674710,2395,2395,2395,2395,0
|
|
20231128,112800,30674710,2395,2395,2395,2395,0
|
|
20231128,112700,30674710,2395,2395,2395,2395,0
|
|
20231128,112600,30674710,2395,2395,2395,2395,0
|
|
20231128,112500,30674710,2395,2395,2395,2395,0
|
|
20231128,112400,30674710,2395,2395,2395,2395,0
|
|
20231128,112300,30674710,2395,2395,2395,2395,0
|
|
20231128,112200,30674710,2395,2395,2395,2395,0
|
|
20231128,112100,30674710,2395,2395,2395,2395,0
|
|
20231128,112000,30674710,2395,2390,2395,2390,2
|
|
20231128,111900,30669925,2390,2390,2390,2390,0
|
|
20231128,111800,30669925,2390,2390,2390,2390,0
|
|
20231128,111700,30669925,2390,2390,2390,2390,0
|
|
20231128,111600,30669925,2390,2390,2390,2390,0
|
|
20231128,111500,30669925,2390,2390,2390,2390,230
|
|
20231128,111400,30120225,2390,2390,2390,2390,0
|
|
20231128,111300,30120225,2390,2390,2390,2390,50
|
|
20231128,111200,30000725,2395,2395,2395,2395,0
|
|
20231128,111100,30000725,2395,2395,2395,2395,0
|
|
20231128,111000,30000725,2395,2395,2395,2395,0
|
|
20231128,110900,30000725,2395,2395,2395,2395,0
|
|
20231128,110800,30000725,2395,2395,2395,2395,15
|
|
20231128,110700,29964800,2390,2395,2395,2390,3
|
|
20231128,110600,29957625,2390,2390,2390,2390,0
|
|
20231128,110500,29957625,2390,2395,2395,2390,99
|
|
20231128,110400,29720930,2390,2390,2390,2390,648
|
|
20231128,110300,28172210,2390,2390,2390,2390,0
|
|
20231128,110200,28172210,2390,2390,2390,2390,0
|
|
20231128,110100,28172210,2390,2390,2390,2390,251
|
|
20231128,110000,27572320,2390,2390,2390,2390,0
|
|
20231128,105900,27572320,2390,2390,2390,2390,0
|
|
20231128,105800,27572320,2390,2390,2390,2390,0
|
|
20231128,105700,27572320,2390,2390,2390,2390,0
|
|
20231128,105600,27572320,2390,2390,2390,2390,0
|
|
20231128,105500,27572320,2390,2390,2390,2390,0
|
|
20231128,105400,27572320,2390,2390,2390,2390,450
|
|
20231128,105300,26496820,2385,2385,2385,2385,0
|
|
20231128,105200,26496820,2385,2385,2385,2385,0
|
|
20231128,105100,26496820,2385,2385,2385,2385,0
|
|
20231128,105000,26496820,2385,2385,2385,2385,0
|
|
20231128,104900,26496820,2385,2385,2385,2385,0
|
|
20231128,104800,26496820,2385,2385,2385,2385,0
|
|
20231128,104700,26496820,2385,2385,2385,2385,0
|
|
20231128,104600,26496820,2385,2385,2385,2385,0
|
|
20231128,104500,26496820,2385,2385,2385,2385,0
|
|
20231128,104400,26496820,2385,2385,2385,2385,0
|
|
20231128,104300,26496820,2385,2385,2385,2385,10
|
|
20231128,104200,26472970,2390,2390,2390,2390,0
|
|
20231128,104100,26472970,2390,2390,2390,2390,0
|
|
20231128,104000,26472970,2390,2390,2390,2390,0
|
|
20231128,103900,26472970,2390,2390,2390,2390,0
|
|
20231128,103800,26472970,2390,2390,2390,2390,0
|
|
20231128,103700,26472970,2390,2390,2390,2390,0
|
|
20231128,103600,26472970,2390,2390,2390,2390,0
|
|
20231128,103500,26472970,2390,2390,2390,2390,0
|
|
20231128,103400,26472970,2390,2390,2390,2390,0
|
|
20231128,103300,26472970,2390,2390,2390,2390,0
|
|
20231128,103200,26472970,2390,2390,2390,2390,0
|
|
20231128,103100,26472970,2390,2390,2390,2390,0
|
|
20231128,103000,26472970,2390,2390,2390,2390,5
|
|
20231128,102900,26461020,2380,2380,2380,2380,0
|
|
20231128,102800,26461020,2380,2380,2380,2380,0
|
|
20231128,102700,26461020,2380,2380,2380,2380,0
|
|
20231128,102600,26461020,2380,2380,2380,2380,133
|
|
20231128,102500,26144480,2380,2380,2380,2380,0
|
|
20231128,102400,26144480,2380,2380,2380,2380,0
|
|
20231128,102300,26144480,2380,2380,2380,2380,0
|
|
20231128,102200,26144480,2380,2380,2380,2380,0
|
|
20231128,102100,26144480,2380,2380,2380,2380,1292
|
|
20231128,102000,23069520,2380,2380,2380,2380,0
|
|
20231128,101900,23069520,2380,2380,2380,2380,0
|
|
20231128,101800,23069520,2380,2380,2380,2380,0
|
|
20231128,101700,23069520,2380,2380,2380,2380,0
|
|
20231128,101600,23069520,2380,2380,2380,2380,0
|
|
20231128,101500,23069520,2380,2380,2380,2380,0
|
|
20231128,101400,23069520,2380,2380,2380,2380,0
|
|
20231128,101300,23069520,2380,2380,2380,2380,0
|
|
20231128,101200,23069520,2380,2380,2380,2380,0
|
|
20231128,101100,23069520,2380,2380,2380,2380,0
|
|
20231128,101000,23069520,2380,2380,2380,2380,0
|
|
20231128,100900,23069520,2380,2380,2380,2380,0
|
|
20231128,100800,23069520,2380,2380,2380,2380,0
|
|
20231128,100700,23069520,2380,2380,2380,2380,0
|
|
20231128,100600,23069520,2380,2375,2380,2375,753
|
|
20231128,100500,21277725,2360,2360,2360,2360,33
|
|
20231128,100400,21199845,2360,2380,2380,2360,1862
|
|
20231128,100300,16777875,2390,2390,2390,2390,0
|
|
20231128,100200,16777875,2390,2390,2390,2390,0
|
|
20231128,100100,16777875,2390,2390,2390,2390,0
|
|
20231128,100000,16777875,2390,2390,2390,2390,0
|
|
20231128,095900,16777875,2390,2390,2390,2390,0
|
|
20231128,095800,16777875,2390,2390,2390,2390,500
|
|
20231128,095700,15582875,2390,2390,2390,2390,0
|
|
20231128,095600,15582875,2390,2390,2390,2390,0
|
|
20231128,095500,15582875,2390,2390,2390,2390,100
|
|
20231128,095400,15343875,2390,2390,2390,2390,0
|
|
20231128,095300,15343875,2390,2390,2390,2390,0
|
|
20231128,095200,15343875,2390,2390,2390,2390,0
|
|
20231128,095100,15343875,2390,2390,2390,2390,20
|
|
20231128,095000,15296075,2380,2380,2380,2380,1000
|
|
20231128,094900,12916075,2380,2380,2380,2380,1000
|
|
20231128,094800,10536075,2390,2390,2390,2390,0
|
|
20231128,094700,10536075,2390,2390,2390,2390,0
|
|
20231128,094600,10536075,2390,2390,2390,2390,0
|
|
20231128,094500,10536075,2390,2390,2390,2390,11
|
|
20231128,094400,10509785,2390,2390,2390,2390,22
|
|
20231128,094300,10457205,2390,2390,2390,2390,0
|
|
20231128,094200,10457205,2390,2390,2390,2390,0
|
|
20231128,094100,10457205,2390,2390,2390,2390,0
|
|
20231128,094000,10457205,2390,2390,2390,2390,1
|
|
20231128,093900,10454815,2385,2385,2385,2385,0
|
|
20231128,093800,10454815,2385,2385,2385,2385,0
|
|
20231128,093700,10454815,2385,2385,2385,2385,104
|
|
20231128,093600,10206775,2370,2370,2370,2370,0
|
|
20231128,093500,10206775,2370,2370,2370,2370,0
|
|
20231128,093400,10206775,2370,2370,2370,2370,0
|
|
20231128,093300,10206775,2370,2370,2370,2370,0
|
|
20231128,093200,10206775,2370,2370,2370,2370,200
|
|
20231128,093100,9732775,2380,2380,2380,2380,15
|
|
20231128,093000,9697075,2380,2380,2380,2380,0
|
|
20231128,092900,9697075,2380,2380,2380,2380,26
|
|
20231128,092800,9635195,2380,2375,2380,2375,1500
|
|
20231128,092700,6066195,2375,2375,2375,2375,360
|
|
20231128,092600,5211195,2380,2380,2380,2380,0
|
|
20231128,092500,5211195,2380,2380,2380,2380,0
|
|
20231128,092400,5211195,2380,2380,2380,2380,0
|
|
20231128,092300,5211195,2380,2380,2380,2380,0
|
|
20231128,092200,5211195,2380,2380,2380,2380,4
|
|
20231128,092100,5201675,2375,2375,2375,2375,0
|
|
20231128,092000,5201675,2375,2375,2375,2375,8
|
|
20231128,091900,5182675,2375,2375,2375,2375,0
|
|
20231128,091800,5182675,2375,2375,2375,2375,0
|
|
20231128,091700,5182675,2375,2375,2375,2375,0
|
|
20231128,091600,5182675,2375,2375,2375,2375,1
|
|
20231128,091500,5180300,2375,2375,2375,2375,3
|
|
20231128,091400,5173175,2375,2375,2375,2375,0
|
|
20231128,091300,5173175,2375,2360,2375,2360,538
|
|
20231128,091200,3900495,2380,2370,2380,2370,1571
|
|
20231128,091100,168265,2360,2360,2360,2360,0
|
|
20231128,091000,168265,2360,2360,2360,2360,0
|
|
20231128,090900,168265,2360,2360,2360,2360,0
|
|
20231128,090800,168265,2360,2360,2360,2360,0
|
|
20231128,090700,168265,2360,2360,2360,2360,0
|
|
20231128,090600,168265,2360,2360,2360,2360,0
|
|
20231128,090500,168265,2360,2360,2360,2360,24
|
|
20231128,090400,111625,2375,2375,2375,2375,0
|
|
20231128,090300,111625,2375,2375,2375,2375,0
|
|
20231128,090200,111625,2375,2375,2375,2375,0
|
|
20231128,090100,111625,2375,2375,2375,2375,0
|
|
20231128,090000,111625,2375,2375,2375,2375,47
|