682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,201900,404765970,5150,5150,5150,5150,1584
|
|
20231128,201800,404765970,5150,5150,5150,5150,0
|
|
20231128,201700,404765970,5150,5150,5150,5150,0
|
|
20231128,201600,404765970,5150,5150,5150,5150,0
|
|
20231128,201500,404765970,5150,5150,5150,5150,0
|
|
20231128,201400,404765970,5150,5150,5150,5150,0
|
|
20231128,201300,404765970,5150,5150,5150,5150,0
|
|
20231128,201200,404765970,5150,5150,5150,5150,0
|
|
20231128,201100,404765970,5150,5150,5150,5150,0
|
|
20231128,201000,404765970,5150,5150,5150,5150,0
|
|
20231128,200900,404765970,5150,5150,5150,5150,0
|
|
20231128,200800,404765970,5150,5150,5150,5150,0
|
|
20231128,200700,404765970,5150,5150,5150,5150,0
|
|
20231128,200600,404765970,5150,5150,5150,5150,0
|
|
20231128,200500,404765970,5150,5150,5150,5150,0
|
|
20231128,200400,404765970,5150,5150,5150,5150,0
|
|
20231128,200300,404765970,5150,5150,5150,5150,0
|
|
20231128,200200,404765970,5150,5150,5150,5150,0
|
|
20231128,200100,404765970,5150,5150,5150,5150,0
|
|
20231128,200000,404765970,5150,5150,5150,5150,0
|
|
20231128,195900,404765970,5150,5150,5150,5150,0
|
|
20231128,195800,404765970,5150,5150,5150,5150,0
|
|
20231128,195700,404765970,5150,5150,5150,5150,0
|
|
20231128,195600,404765970,5150,5150,5150,5150,0
|
|
20231128,195500,404765970,5150,5150,5150,5150,0
|
|
20231128,195400,404765970,5150,5150,5150,5150,0
|
|
20231128,195300,404765970,5150,5150,5150,5150,0
|
|
20231128,195200,404765970,5150,5150,5150,5150,0
|
|
20231128,195100,404765970,5150,5150,5150,5150,0
|
|
20231128,195000,404765970,5150,5150,5150,5150,0
|
|
20231128,194900,404765970,5150,5150,5150,5150,1584
|
|
20231128,194800,404765970,5150,5150,5150,5150,0
|
|
20231128,194700,404765970,5150,5150,5150,5150,0
|
|
20231128,194600,404765970,5150,5150,5150,5150,0
|
|
20231128,194500,404765970,5150,5150,5150,5150,0
|
|
20231128,194400,404765970,5150,5150,5150,5150,0
|
|
20231128,194300,404765970,5150,5150,5150,5150,0
|
|
20231128,194200,404765970,5150,5150,5150,5150,0
|
|
20231128,194100,404765970,5150,5150,5150,5150,0
|
|
20231128,194000,404765970,5150,5150,5150,5150,0
|
|
20231128,193900,404765970,5150,5150,5150,5150,0
|
|
20231128,193800,404765970,5150,5150,5150,5150,0
|
|
20231128,193700,404765970,5150,5150,5150,5150,0
|
|
20231128,193600,404765970,5150,5150,5150,5150,0
|
|
20231128,193500,404765970,5150,5150,5150,5150,0
|
|
20231128,193400,404765970,5150,5150,5150,5150,0
|
|
20231128,193300,404765970,5150,5150,5150,5150,0
|
|
20231128,193200,404765970,5150,5150,5150,5150,0
|
|
20231128,193100,404765970,5150,5150,5150,5150,0
|
|
20231128,193000,404765970,5150,5150,5150,5150,0
|
|
20231128,192900,404765970,5150,5150,5150,5150,0
|
|
20231128,192800,404765970,5150,5150,5150,5150,0
|
|
20231128,192700,404765970,5150,5150,5150,5150,0
|
|
20231128,192600,404765970,5150,5150,5150,5150,0
|
|
20231128,192500,404765970,5150,5150,5150,5150,0
|
|
20231128,192400,404765970,5150,5150,5150,5150,0
|
|
20231128,192300,404765970,5150,5150,5150,5150,0
|
|
20231128,192200,404765970,5150,5150,5150,5150,0
|
|
20231128,192100,404765970,5150,5150,5150,5150,0
|
|
20231128,192000,404765970,5150,5150,5150,5150,0
|
|
20231128,191900,404765970,5150,5150,5150,5150,1584
|
|
20231128,191800,404765970,5150,5150,5150,5150,0
|
|
20231128,191700,404765970,5150,5150,5150,5150,0
|
|
20231128,191600,404765970,5150,5150,5150,5150,0
|
|
20231128,191500,404765970,5150,5150,5150,5150,0
|
|
20231128,191400,404765970,5150,5150,5150,5150,0
|
|
20231128,191300,404765970,5150,5150,5150,5150,0
|
|
20231128,191200,404765970,5150,5150,5150,5150,0
|
|
20231128,191100,404765970,5150,5150,5150,5150,0
|
|
20231128,191000,404765970,5150,5150,5150,5150,0
|
|
20231128,190900,404765970,5150,5150,5150,5150,0
|
|
20231128,190800,404765970,5150,5150,5150,5150,0
|
|
20231128,190700,404765970,5150,5150,5150,5150,0
|
|
20231128,190600,404765970,5150,5150,5150,5150,0
|
|
20231128,190500,404765970,5150,5150,5150,5150,0
|
|
20231128,190400,404765970,5150,5150,5150,5150,0
|
|
20231128,190300,404765970,5150,5150,5150,5150,0
|
|
20231128,190200,404765970,5150,5150,5150,5150,0
|
|
20231128,190100,404765970,5150,5150,5150,5150,0
|
|
20231128,190000,404765970,5150,5150,5150,5150,0
|
|
20231128,185900,404765970,5150,5150,5150,5150,0
|
|
20231128,185800,404765970,5150,5150,5150,5150,0
|
|
20231128,185700,404765970,5150,5150,5150,5150,0
|
|
20231128,185600,404765970,5150,5150,5150,5150,0
|
|
20231128,185500,404765970,5150,5150,5150,5150,0
|
|
20231128,185400,404765970,5150,5150,5150,5150,0
|
|
20231128,185300,404765970,5150,5150,5150,5150,0
|
|
20231128,185200,404765970,5150,5150,5150,5150,0
|
|
20231128,185100,404765970,5150,5150,5150,5150,0
|
|
20231128,185000,404765970,5150,5150,5150,5150,0
|
|
20231128,184900,404765970,5150,5150,5150,5150,1584
|
|
20231128,184800,404765970,5150,5150,5150,5150,0
|
|
20231128,184700,404765970,5150,5150,5150,5150,0
|
|
20231128,184600,404765970,5150,5150,5150,5150,0
|
|
20231128,184500,404765970,5150,5150,5150,5150,0
|
|
20231128,184400,404765970,5150,5150,5150,5150,0
|
|
20231128,184300,404765970,5150,5150,5150,5150,0
|
|
20231128,184200,404765970,5150,5150,5150,5150,0
|
|
20231128,184100,404765970,5150,5150,5150,5150,0
|
|
20231128,184000,404765970,5150,5150,5150,5150,0
|
|
20231128,183900,404765970,5150,5150,5150,5150,0
|
|
20231128,183800,404765970,5150,5150,5150,5150,0
|
|
20231128,183700,404765970,5150,5150,5150,5150,0
|
|
20231128,183600,404765970,5150,5150,5150,5150,0
|
|
20231128,183500,404765970,5150,5150,5150,5150,0
|
|
20231128,183400,404765970,5150,5150,5150,5150,0
|
|
20231128,183300,404765970,5150,5150,5150,5150,0
|
|
20231128,183200,404765970,5150,5150,5150,5150,0
|
|
20231128,183100,404765970,5150,5150,5150,5150,0
|
|
20231128,183000,404765970,5150,5150,5150,5150,0
|
|
20231128,182900,404765970,5150,5150,5150,5150,0
|
|
20231128,182800,404765970,5150,5150,5150,5150,0
|
|
20231128,182700,404765970,5150,5150,5150,5150,0
|
|
20231128,182600,404765970,5150,5150,5150,5150,0
|
|
20231128,182500,404765970,5150,5150,5150,5150,0
|
|
20231128,182400,404765970,5150,5150,5150,5150,0
|
|
20231128,182300,404765970,5150,5150,5150,5150,0
|
|
20231128,182200,404765970,5150,5150,5150,5150,0
|
|
20231128,182100,404765970,5150,5150,5150,5150,0
|
|
20231128,182000,404765970,5150,5150,5150,5150,0
|
|
20231128,181900,404765970,5150,5150,5150,5150,1584
|
|
20231128,181800,404765970,5150,5150,5150,5150,0
|
|
20231128,181700,404765970,5150,5150,5150,5150,0
|
|
20231128,181600,404765970,5150,5150,5150,5150,0
|
|
20231128,181500,404765970,5150,5150,5150,5150,0
|
|
20231128,181400,404765970,5150,5150,5150,5150,0
|
|
20231128,181300,404765970,5150,5150,5150,5150,0
|
|
20231128,181200,404765970,5150,5150,5150,5150,0
|
|
20231128,181100,404765970,5150,5150,5150,5150,0
|
|
20231128,181000,404765970,5150,5150,5150,5150,0
|
|
20231128,180900,404765970,5150,5150,5150,5150,0
|
|
20231128,180800,404765970,5150,5150,5150,5150,0
|
|
20231128,180700,404765970,5150,5150,5150,5150,0
|
|
20231128,180600,404765970,5150,5150,5150,5150,0
|
|
20231128,180500,404765970,5150,5150,5150,5150,0
|
|
20231128,180400,404765970,5150,5150,5150,5150,0
|
|
20231128,180300,404765970,5150,5150,5150,5150,0
|
|
20231128,180200,404765970,5150,5150,5150,5150,0
|
|
20231128,180100,404765970,5150,5150,5150,5150,0
|
|
20231128,180000,404765970,5150,5150,5150,5150,0
|
|
20231128,175900,404765970,5150,5150,5150,5150,0
|
|
20231128,175800,404765970,5150,5150,5150,5150,0
|
|
20231128,175700,404765970,5150,5150,5150,5150,0
|
|
20231128,175600,404765970,5150,5150,5150,5150,0
|
|
20231128,175500,404765970,5150,5150,5150,5150,0
|
|
20231128,175400,404765970,5150,5150,5150,5150,0
|
|
20231128,175300,404765970,5150,5150,5150,5150,0
|
|
20231128,175200,404765970,5150,5150,5150,5150,0
|
|
20231128,175100,404765970,5150,5150,5150,5150,0
|
|
20231128,175000,404765970,5150,5150,5150,5150,0
|
|
20231128,174900,404765970,5150,5150,5150,5150,1584
|
|
20231128,174800,404765970,5150,5150,5150,5150,0
|
|
20231128,174700,404765970,5150,5150,5150,5150,0
|
|
20231128,174600,404765970,5150,5150,5150,5150,0
|
|
20231128,174500,404765970,5150,5150,5150,5150,0
|
|
20231128,174400,404765970,5150,5150,5150,5150,0
|
|
20231128,174300,404765970,5150,5150,5150,5150,0
|
|
20231128,174200,404765970,5150,5150,5150,5150,0
|
|
20231128,174100,404765970,5150,5150,5150,5150,0
|
|
20231128,174000,404765970,5150,5150,5150,5150,0
|
|
20231128,173900,404765970,5150,5150,5150,5150,0
|
|
20231128,173800,404765970,5150,5150,5150,5150,0
|
|
20231128,173700,404765970,5150,5150,5150,5150,0
|
|
20231128,173600,404765970,5150,5150,5150,5150,0
|
|
20231128,173500,404765970,5150,5150,5150,5150,0
|
|
20231128,173400,404765970,5150,5150,5150,5150,0
|
|
20231128,173300,404765970,5150,5150,5150,5150,0
|
|
20231128,173200,404765970,5150,5150,5150,5150,0
|
|
20231128,173100,404765970,5150,5150,5150,5150,0
|
|
20231128,173000,404765970,5150,5150,5150,5150,0
|
|
20231128,172900,404765970,5150,5150,5150,5150,0
|
|
20231128,172800,404765970,5150,5150,5150,5150,0
|
|
20231128,172700,404765970,5150,5150,5150,5150,0
|
|
20231128,172600,404765970,5150,5150,5150,5150,0
|
|
20231128,172500,404765970,5150,5150,5150,5150,0
|
|
20231128,172400,404765970,5150,5150,5150,5150,0
|
|
20231128,172300,404765970,5150,5150,5150,5150,0
|
|
20231128,172200,404765970,5150,5150,5150,5150,0
|
|
20231128,172100,404765970,5150,5150,5150,5150,0
|
|
20231128,172000,404765970,5150,5150,5150,5150,0
|
|
20231128,171900,404765970,5150,5150,5150,5150,1584
|
|
20231128,171800,404765970,5150,5150,5150,5150,0
|
|
20231128,171700,404765970,5150,5150,5150,5150,0
|
|
20231128,171600,404765970,5150,5150,5150,5150,0
|
|
20231128,171500,404765970,5150,5150,5150,5150,0
|
|
20231128,171400,404765970,5150,5150,5150,5150,0
|
|
20231128,171300,404765970,5150,5150,5150,5150,0
|
|
20231128,171200,404765970,5150,5150,5150,5150,0
|
|
20231128,171100,404765970,5150,5150,5150,5150,0
|
|
20231128,171000,404765970,5150,5150,5150,5150,0
|
|
20231128,170900,404765970,5150,5150,5150,5150,0
|
|
20231128,170800,404765970,5150,5150,5150,5150,0
|
|
20231128,170700,404765970,5150,5150,5150,5150,0
|
|
20231128,170600,404765970,5150,5150,5150,5150,0
|
|
20231128,170500,404765970,5150,5150,5150,5150,0
|
|
20231128,170400,404765970,5150,5150,5150,5150,0
|
|
20231128,170300,404765970,5150,5150,5150,5150,0
|
|
20231128,170200,404765970,5150,5150,5150,5150,0
|
|
20231128,170100,404765970,5150,5150,5150,5150,0
|
|
20231128,170000,404765970,5150,5150,5150,5150,0
|
|
20231128,165900,404765970,5150,5150,5150,5150,0
|
|
20231128,165800,404765970,5150,5150,5150,5150,0
|
|
20231128,165700,404765970,5150,5150,5150,5150,0
|
|
20231128,165600,404765970,5150,5150,5150,5150,0
|
|
20231128,165500,404765970,5150,5150,5150,5150,0
|
|
20231128,165400,404765970,5150,5150,5150,5150,0
|
|
20231128,165300,404765970,5150,5150,5150,5150,0
|
|
20231128,165200,404765970,5150,5150,5150,5150,0
|
|
20231128,165100,404765970,5150,5150,5150,5150,0
|
|
20231128,165000,404765970,5150,5150,5150,5150,0
|
|
20231128,164900,404765970,5150,5150,5150,5150,1584
|
|
20231128,164800,404765970,5150,5150,5150,5150,0
|
|
20231128,164700,404765970,5150,5150,5150,5150,0
|
|
20231128,164600,404765970,5150,5150,5150,5150,0
|
|
20231128,164500,404765970,5150,5150,5150,5150,0
|
|
20231128,164400,404765970,5150,5150,5150,5150,0
|
|
20231128,164300,404765970,5150,5150,5150,5150,0
|
|
20231128,164200,404765970,5150,5150,5150,5150,0
|
|
20231128,164100,404765970,5150,5150,5150,5150,0
|
|
20231128,164000,404765970,5150,5150,5150,5150,0
|
|
20231128,163900,404765970,5150,5150,5150,5150,0
|
|
20231128,163800,404765970,5150,5150,5150,5150,0
|
|
20231128,163700,404765970,5150,5150,5150,5150,0
|
|
20231128,163600,404765970,5150,5150,5150,5150,0
|
|
20231128,163500,404765970,5150,5150,5150,5150,0
|
|
20231128,163400,404765970,5150,5150,5150,5150,0
|
|
20231128,163300,404765970,5150,5150,5150,5150,0
|
|
20231128,163200,404765970,5150,5150,5150,5150,0
|
|
20231128,163100,404765970,5150,5150,5150,5150,0
|
|
20231128,163000,404765970,5150,5150,5150,5150,0
|
|
20231128,162900,404765970,5150,5150,5150,5150,0
|
|
20231128,162800,404765970,5150,5150,5150,5150,0
|
|
20231128,162700,404765970,5150,5150,5150,5150,0
|
|
20231128,162600,404765970,5150,5150,5150,5150,0
|
|
20231128,162500,404765970,5150,5150,5150,5150,0
|
|
20231128,162400,404765970,5150,5150,5150,5150,0
|
|
20231128,162300,404765970,5150,5150,5150,5150,0
|
|
20231128,162200,404765970,5150,5150,5150,5150,0
|
|
20231128,162100,404765970,5150,5150,5150,5150,0
|
|
20231128,162000,404765970,5150,5150,5150,5150,0
|
|
20231128,161900,404765970,5150,5150,5150,5150,1584
|
|
20231128,161800,404765970,5150,5150,5150,5150,0
|
|
20231128,161700,404765970,5150,5150,5150,5150,0
|
|
20231128,161600,404765970,5150,5150,5150,5150,0
|
|
20231128,161500,404765970,5150,5150,5150,5150,0
|
|
20231128,161400,404765970,5150,5150,5150,5150,0
|
|
20231128,161300,404765970,5150,5150,5150,5150,0
|
|
20231128,161200,404765970,5150,5150,5150,5150,0
|
|
20231128,161100,404765970,5150,5150,5150,5150,0
|
|
20231128,161000,404765970,5150,5150,5150,5150,0
|
|
20231128,160900,404765970,5150,5150,5150,5150,0
|
|
20231128,160800,404765970,5150,5150,5150,5150,0
|
|
20231128,160700,404765970,5150,5150,5150,5150,0
|
|
20231128,160600,404765970,5150,5150,5150,5150,0
|
|
20231128,160500,404765970,5150,5150,5150,5150,0
|
|
20231128,160400,404765970,5150,5150,5150,5150,0
|
|
20231128,160300,404765970,5150,5150,5150,5150,0
|
|
20231128,160200,404765970,5150,5150,5150,5150,0
|
|
20231128,160100,404765970,5150,5150,5150,5150,0
|
|
20231128,160000,404765970,5150,5150,5150,5150,0
|
|
20231128,155900,404765970,5150,5150,5150,5150,0
|
|
20231128,155800,404765970,5150,5150,5150,5150,0
|
|
20231128,155700,404765970,5150,5150,5150,5150,0
|
|
20231128,155600,404765970,5150,5150,5150,5150,0
|
|
20231128,155500,404765970,5150,5150,5150,5150,0
|
|
20231128,155400,404765970,5150,5150,5150,5150,0
|
|
20231128,155300,404765970,5150,5150,5150,5150,0
|
|
20231128,155200,404765970,5150,5150,5150,5150,0
|
|
20231128,155100,404765970,5150,5150,5150,5150,0
|
|
20231128,155000,404765970,5150,5150,5150,5150,0
|
|
20231128,154900,404765970,5150,5150,5150,5150,1584
|
|
20231128,154800,404765970,5150,5150,5150,5150,0
|
|
20231128,154700,404765970,5150,5150,5150,5150,0
|
|
20231128,154600,404765970,5150,5150,5150,5150,0
|
|
20231128,154500,404765970,5150,5150,5150,5150,0
|
|
20231128,154400,404765970,5150,5150,5150,5150,0
|
|
20231128,154300,404765970,5150,5150,5150,5150,0
|
|
20231128,154200,404765970,5150,5150,5150,5150,0
|
|
20231128,154100,404765970,5150,5150,5150,5150,0
|
|
20231128,154000,404765970,5150,5150,5150,5150,0
|
|
20231128,153900,404765970,5150,5150,5150,5150,0
|
|
20231128,153800,404765970,5150,5150,5150,5150,0
|
|
20231128,153700,404765970,5150,5150,5150,5150,0
|
|
20231128,153600,404765970,5150,5150,5150,5150,0
|
|
20231128,153500,404765970,5150,5150,5150,5150,0
|
|
20231128,153400,404765970,5150,5150,5150,5150,0
|
|
20231128,153300,404765970,5150,5150,5150,5150,0
|
|
20231128,153200,404765970,5150,5150,5150,5150,0
|
|
20231128,153100,404765970,5150,5150,5150,5150,0
|
|
20231128,153000,404765970,5150,5150,5150,5150,1584
|
|
20231128,152900,396608370,5150,5150,5150,5150,0
|
|
20231128,152800,396608370,5150,5150,5150,5150,0
|
|
20231128,152700,396608370,5150,5150,5150,5150,0
|
|
20231128,152600,396608370,5150,5150,5150,5150,0
|
|
20231128,152500,396608370,5150,5150,5150,5150,0
|
|
20231128,152400,396608370,5150,5150,5150,5150,0
|
|
20231128,152300,396608370,5150,5150,5150,5150,0
|
|
20231128,152200,396608370,5150,5150,5150,5150,0
|
|
20231128,152100,396608370,5150,5150,5150,5150,0
|
|
20231128,152000,396608370,5150,5150,5150,5150,0
|
|
20231128,151900,396608370,5150,5150,5150,5150,31
|
|
20231128,151800,396448720,5140,5140,5140,5140,401
|
|
20231128,151700,394387580,5150,5150,5150,5150,0
|
|
20231128,151600,394387580,5150,5150,5150,5150,0
|
|
20231128,151500,394387580,5150,5150,5150,5150,0
|
|
20231128,151400,394387580,5150,5140,5150,5140,4
|
|
20231128,151300,394367000,5150,5150,5150,5150,0
|
|
20231128,151200,394367000,5150,5170,5170,5140,538
|
|
20231128,151100,391593530,5170,5160,5170,5160,3829
|
|
20231128,151000,371804890,5160,5160,5160,5160,2
|
|
20231128,150900,371794570,5150,5150,5150,5150,9
|
|
20231128,150800,371748220,5160,5160,5160,5160,0
|
|
20231128,150700,371748220,5160,5160,5160,5160,0
|
|
20231128,150600,371748220,5160,5160,5160,5160,0
|
|
20231128,150500,371748220,5160,5160,5160,5160,0
|
|
20231128,150400,371748220,5160,5160,5160,5160,0
|
|
20231128,150300,371748220,5160,5160,5160,5160,0
|
|
20231128,150200,371748220,5160,5160,5160,5160,0
|
|
20231128,150100,371748220,5160,5160,5160,5160,0
|
|
20231128,150000,371748220,5160,5160,5160,5160,1
|
|
20231128,145900,371743060,5160,5160,5160,5160,2
|
|
20231128,145800,371732740,5140,5140,5140,5140,301
|
|
20231128,145700,370185600,5150,5150,5150,5150,190
|
|
20231128,145600,369207100,5170,5170,5170,5170,0
|
|
20231128,145500,369207100,5170,5170,5170,5170,0
|
|
20231128,145400,369207100,5170,5170,5170,5170,0
|
|
20231128,145300,369207100,5170,5170,5170,5170,0
|
|
20231128,145200,369207100,5170,5170,5170,5170,0
|
|
20231128,145100,369207100,5170,5170,5170,5170,0
|
|
20231128,145000,369207100,5170,5170,5170,5170,0
|
|
20231128,144900,369207100,5170,5170,5170,5170,0
|
|
20231128,144800,369207100,5170,5170,5170,5170,0
|
|
20231128,144700,369207100,5170,5170,5170,5170,0
|
|
20231128,144600,369207100,5170,5170,5170,5170,2
|
|
20231128,144500,369196760,5150,5150,5150,5150,0
|
|
20231128,144400,369196760,5150,5150,5150,5150,0
|
|
20231128,144300,369196760,5150,5150,5150,5150,0
|
|
20231128,144200,369196760,5150,5150,5150,5150,0
|
|
20231128,144100,369196760,5150,5150,5150,5150,0
|
|
20231128,144000,369196760,5150,5150,5150,5150,0
|
|
20231128,143900,369196760,5150,5150,5150,5150,50
|
|
20231128,143800,368939260,5160,5160,5160,5160,93
|
|
20231128,143700,368459380,5170,5170,5170,5170,0
|
|
20231128,143600,368459380,5170,5170,5170,5170,0
|
|
20231128,143500,368459380,5170,5170,5170,5170,0
|
|
20231128,143400,368459380,5170,5170,5170,5170,0
|
|
20231128,143300,368459380,5170,5170,5170,5170,0
|
|
20231128,143200,368459380,5170,5170,5170,5170,0
|
|
20231128,143100,368459380,5170,5170,5170,5170,0
|
|
20231128,143000,368459380,5170,5170,5170,5170,33
|
|
20231128,142900,368288770,5170,5170,5170,5170,10
|
|
20231128,142800,368237070,5170,5170,5170,5170,0
|
|
20231128,142700,368237070,5170,5170,5170,5170,5
|
|
20231128,142600,368211220,5180,5180,5180,5180,0
|
|
20231128,142500,368211220,5180,5180,5180,5180,0
|
|
20231128,142400,368211220,5180,5180,5180,5180,0
|
|
20231128,142300,368211220,5180,5180,5180,5180,0
|
|
20231128,142200,368211220,5180,5180,5180,5180,0
|
|
20231128,142100,368211220,5180,5180,5180,5180,0
|
|
20231128,142000,368211220,5180,5180,5180,5180,0
|
|
20231128,141900,368211220,5180,5180,5180,5180,0
|
|
20231128,141800,368211220,5180,5180,5180,5180,0
|
|
20231128,141700,368211220,5180,5180,5180,5180,0
|
|
20231128,141600,368211220,5180,5180,5180,5180,289
|
|
20231128,141500,366714200,5200,5200,5200,5200,0
|
|
20231128,141400,366714200,5200,5200,5200,5200,0
|
|
20231128,141300,366714200,5200,5210,5210,5200,2507
|
|
20231128,141200,353674150,5210,5210,5220,5200,2123
|
|
20231128,141100,342613560,5200,5200,5210,5200,1904
|
|
20231128,141000,332705330,5200,5210,5210,5200,200
|
|
20231128,140900,331664330,5210,5210,5210,5210,0
|
|
20231128,140800,331664330,5210,5210,5210,5210,0
|
|
20231128,140700,331664330,5210,5200,5210,5200,1543
|
|
20231128,140600,323637960,5180,5180,5180,5180,200
|
|
20231128,140500,322601960,5200,5200,5200,5200,0
|
|
20231128,140400,322601960,5200,5200,5200,5200,238
|
|
20231128,140300,321364360,5210,5180,5210,5180,1024
|
|
20231128,140200,316048280,5210,5180,5210,5180,3528
|
|
20231128,140100,297728250,5160,5160,5190,5160,2586
|
|
20231128,140000,284367890,5160,5160,5160,5160,0
|
|
20231128,135900,284367890,5160,5160,5160,5160,50
|
|
20231128,135800,284109890,5160,5180,5180,5160,2020
|
|
20231128,135700,273646690,5190,5190,5190,5190,0
|
|
20231128,135600,273646690,5190,5190,5190,5190,0
|
|
20231128,135500,273646690,5190,5190,5190,5190,0
|
|
20231128,135400,273646690,5190,5190,5190,5190,250
|
|
20231128,135300,272349190,5180,5180,5180,5180,361
|
|
20231128,135200,270479210,5180,5180,5200,5180,3514
|
|
20231128,135100,252261010,5180,5180,5180,5180,1918
|
|
20231128,135000,242325770,5180,5180,5180,5180,1843
|
|
20231128,134900,232779030,5200,5120,5240,5110,7085
|
|
20231128,134800,196086810,5130,5120,5130,5120,1000
|
|
20231128,134700,190959670,5120,5110,5120,5110,114
|
|
20231128,134600,190376990,5120,5120,5120,5120,1000
|
|
20231128,134500,185256990,5120,5120,5120,5120,1
|
|
20231128,134400,185251870,5100,5080,5100,5080,1548
|
|
20231128,134300,177371150,5080,5070,5080,5070,1304
|
|
20231128,134200,170756870,5030,5030,5030,5030,0
|
|
20231128,134100,170756870,5030,5030,5030,5030,0
|
|
20231128,134000,170756870,5030,5040,5040,5030,111
|
|
20231128,133900,170198300,5070,5070,5070,5070,0
|
|
20231128,133800,170198300,5070,5070,5070,5070,10
|
|
20231128,133700,170147600,5070,5070,5070,5070,0
|
|
20231128,133600,170147600,5070,5070,5070,5070,2
|
|
20231128,133500,170137460,5050,5050,5050,5050,0
|
|
20231128,133400,170137460,5050,5040,5050,5030,1760
|
|
20231128,133300,161261040,5040,5040,5040,5040,0
|
|
20231128,133200,161261040,5040,5040,5040,5040,0
|
|
20231128,133100,161261040,5040,5040,5040,5040,0
|
|
20231128,133000,161261040,5040,5040,5040,5040,0
|
|
20231128,132900,161261040,5040,5040,5040,5040,0
|
|
20231128,132800,161261040,5040,5040,5040,5040,0
|
|
20231128,132700,161261040,5040,5040,5040,5040,0
|
|
20231128,132600,161261040,5040,5040,5040,5040,509
|
|
20231128,132500,158695680,5020,5020,5020,5020,260
|
|
20231128,132400,157390480,5020,5020,5020,5020,0
|
|
20231128,132300,157390480,5020,5020,5020,5020,0
|
|
20231128,132200,157390480,5020,5020,5020,5020,760
|
|
20231128,132100,153575280,5000,5000,5000,5000,700
|
|
20231128,132000,150075280,5010,5010,5010,5010,0
|
|
20231128,131900,150075280,5010,5010,5010,5010,0
|
|
20231128,131800,150075280,5010,5010,5010,5010,0
|
|
20231128,131700,150075280,5010,5010,5010,5010,360
|
|
20231128,131600,148271680,5000,5010,5010,5000,922
|
|
20231128,131500,143658970,5000,5000,5000,5000,0
|
|
20231128,131400,143658970,5000,5000,5000,5000,0
|
|
20231128,131300,143658970,5000,5000,5000,5000,722
|
|
20231128,131200,140048970,5000,5000,5000,5000,0
|
|
20231128,131100,140048970,5000,5000,5000,5000,0
|
|
20231128,131000,140048970,5000,5000,5000,5000,300
|
|
20231128,130900,138548970,4995,4995,4995,4995,0
|
|
20231128,130800,138548970,4995,4995,4995,4995,0
|
|
20231128,130700,138548970,4995,4995,4995,4995,0
|
|
20231128,130600,138548970,4995,4995,4995,4995,0
|
|
20231128,130500,138548970,4995,4995,4995,4995,0
|
|
20231128,130400,138548970,4995,4995,4995,4995,0
|
|
20231128,130300,138548970,4995,4995,4995,4995,0
|
|
20231128,130200,138548970,4995,5010,5010,4995,954
|
|
20231128,130100,133783485,5010,5010,5010,5010,0
|
|
20231128,130000,133783485,5010,5020,5020,5010,600
|
|
20231128,125900,130776485,5020,5020,5020,5020,660
|
|
20231128,125800,127463285,5010,5010,5010,5010,0
|
|
20231128,125700,127463285,5010,4995,5010,4995,731
|
|
20231128,125600,123804155,4995,4995,4995,4995,300
|
|
20231128,125500,122305655,4985,4985,4985,4985,0
|
|
20231128,125400,122305655,4985,4985,4985,4985,0
|
|
20231128,125300,122305655,4985,4985,4985,4985,0
|
|
20231128,125200,122305655,4985,4985,4985,4985,0
|
|
20231128,125100,122305655,4985,4985,4985,4985,659
|
|
20231128,125000,119020540,4985,4985,4985,4985,2000
|
|
20231128,124900,109050540,4990,4990,4990,4990,12
|
|
20231128,124800,108990660,4990,4990,4990,4990,3
|
|
20231128,124700,108975690,4990,4990,4990,4990,0
|
|
20231128,124600,108975690,4990,4990,4990,4990,2
|
|
20231128,124500,108965710,4990,4990,4990,4990,8
|
|
20231128,124400,108925790,4990,4990,4990,4990,100
|
|
20231128,124300,108426790,4990,4990,4990,4990,1900
|
|
20231128,124200,98945790,4990,4990,4990,4990,0
|
|
20231128,124100,98945790,4990,4990,4990,4990,900
|
|
20231128,124000,94454790,5000,5000,5000,5000,3
|
|
20231128,123900,94439790,5000,5000,5000,5000,0
|
|
20231128,123800,94439790,5000,5000,5000,5000,0
|
|
20231128,123700,94439790,5000,5000,5000,5000,0
|
|
20231128,123600,94439790,5000,5000,5000,5000,0
|
|
20231128,123500,94439790,5000,5000,5000,5000,0
|
|
20231128,123400,94439790,5000,5000,5000,5000,0
|
|
20231128,123300,94439790,5000,5000,5000,5000,0
|
|
20231128,123200,94439790,5000,5000,5000,5000,0
|
|
20231128,123100,94439790,5000,5000,5000,5000,22
|
|
20231128,123000,94329790,5000,5000,5000,5000,0
|
|
20231128,122900,94329790,5000,5000,5000,5000,0
|
|
20231128,122800,94329790,5000,5000,5000,5000,0
|
|
20231128,122700,94329790,5000,5000,5000,5000,0
|
|
20231128,122600,94329790,5000,5000,5000,5000,0
|
|
20231128,122500,94329790,5000,5000,5000,5000,0
|
|
20231128,122400,94329790,5000,5000,5000,5000,0
|
|
20231128,122300,94329790,5000,5000,5000,5000,0
|
|
20231128,122200,94329790,5000,5000,5000,5000,0
|
|
20231128,122100,94329790,5000,5000,5000,5000,0
|
|
20231128,122000,94329790,5000,5000,5000,5000,0
|
|
20231128,121900,94329790,5000,5000,5000,5000,0
|
|
20231128,121800,94329790,5000,5000,5000,5000,0
|
|
20231128,121700,94329790,5000,5000,5000,5000,0
|
|
20231128,121600,94329790,5000,5000,5000,5000,0
|
|
20231128,121500,94329790,5000,5000,5000,5000,0
|
|
20231128,121400,94329790,5000,5000,5000,5000,0
|
|
20231128,121300,94329790,5000,5000,5000,5000,0
|
|
20231128,121200,94329790,5000,5000,5000,5000,0
|
|
20231128,121100,94329790,5000,5000,5000,5000,0
|
|
20231128,121000,94329790,5000,5000,5000,5000,0
|
|
20231128,120900,94329790,5000,5000,5000,5000,20
|
|
20231128,120800,94229790,5010,5010,5010,5010,1
|
|
20231128,120700,94224780,5010,5010,5010,5010,0
|
|
20231128,120600,94224780,5010,5010,5010,5010,5
|
|
20231128,120500,94199730,5010,5010,5010,5010,0
|
|
20231128,120400,94199730,5010,5010,5010,5010,0
|
|
20231128,120300,94199730,5010,5010,5010,5010,0
|
|
20231128,120200,94199730,5010,5010,5010,5010,0
|
|
20231128,120100,94199730,5010,5010,5010,5010,100
|
|
20231128,120000,93698730,5010,5010,5010,5010,0
|
|
20231128,115900,93698730,5010,5010,5010,5010,0
|
|
20231128,115800,93698730,5010,5010,5010,5010,0
|
|
20231128,115700,93698730,5010,4985,5010,4985,1066
|
|
20231128,115600,88363120,4980,4980,4980,4980,0
|
|
20231128,115500,88363120,4980,4980,4980,4980,100
|
|
20231128,115400,87865120,4980,4980,4980,4980,200
|
|
20231128,115300,86869120,4985,4985,4985,4985,0
|
|
20231128,115200,86869120,4985,4985,4985,4985,0
|
|
20231128,115100,86869120,4985,4985,4985,4985,10
|
|
20231128,115000,86819270,4985,4985,4985,4985,0
|
|
20231128,114900,86819270,4985,4985,4985,4985,1
|
|
20231128,114800,86814285,4985,4985,4985,4985,0
|
|
20231128,114700,86814285,4985,4990,4990,4985,9
|
|
20231128,114600,86769385,4980,4980,4980,4980,60
|
|
20231128,114500,86470585,4980,4985,4985,4980,111
|
|
20231128,114400,85917385,4985,4985,4985,4985,223
|
|
20231128,114300,84805730,4985,4985,4985,4985,0
|
|
20231128,114200,84805730,4985,4985,4985,4985,0
|
|
20231128,114100,84805730,4985,4985,4985,4985,0
|
|
20231128,114000,84805730,4985,4985,4985,4985,0
|
|
20231128,113900,84805730,4985,4990,4990,4985,110
|
|
20231128,113800,84257330,4990,4990,4990,4990,88
|
|
20231128,113700,83818210,4990,4990,4990,4990,0
|
|
20231128,113600,83818210,4990,4990,4990,4990,23
|
|
20231128,113500,83703440,4985,4985,4985,4985,0
|
|
20231128,113400,83703440,4985,4985,4985,4985,0
|
|
20231128,113300,83703440,4985,4985,4985,4985,0
|
|
20231128,113200,83703440,4985,4990,4990,4985,299
|
|
20231128,113100,82212835,4990,4990,4990,4990,0
|
|
20231128,113000,82212835,4990,4990,4990,4990,0
|
|
20231128,112900,82212835,4990,4990,4990,4990,0
|
|
20231128,112800,82212835,4990,4990,4990,4990,0
|
|
20231128,112700,82212835,4990,5000,5000,4990,5
|
|
20231128,112600,82187855,4990,4990,4990,4990,0
|
|
20231128,112500,82187855,4990,4990,4990,4990,0
|
|
20231128,112400,82187855,4990,4990,4990,4990,0
|
|
20231128,112300,82187855,4990,4990,4990,4990,10
|
|
20231128,112200,82137955,4985,4985,4985,4985,0
|
|
20231128,112100,82137955,4985,4985,4985,4985,0
|
|
20231128,112000,82137955,4985,4985,4985,4985,0
|
|
20231128,111900,82137955,4985,4985,4985,4985,0
|
|
20231128,111800,82137955,4985,4985,4985,4985,0
|
|
20231128,111700,82137955,4985,4985,4985,4985,0
|
|
20231128,111600,82137955,4985,4985,4985,4985,0
|
|
20231128,111500,82137955,4985,4985,4985,4985,0
|
|
20231128,111400,82137955,4985,4985,4985,4985,0
|
|
20231128,111300,82137955,4985,5000,5000,4985,1055
|
|
20231128,111200,76863780,5010,5010,5010,5010,0
|
|
20231128,111100,76863780,5010,5010,5010,5010,0
|
|
20231128,111000,76863780,5010,5010,5010,5010,0
|
|
20231128,110900,76863780,5010,5010,5010,5010,0
|
|
20231128,110800,76863780,5010,5010,5010,5010,0
|
|
20231128,110700,76863780,5010,4985,5010,4985,17
|
|
20231128,110600,76779010,4980,4980,4980,4980,0
|
|
20231128,110500,76779010,4980,4980,4980,4980,0
|
|
20231128,110400,76779010,4980,4980,4980,4980,0
|
|
20231128,110300,76779010,4980,4980,4980,4980,0
|
|
20231128,110200,76779010,4980,4980,4980,4980,0
|
|
20231128,110100,76779010,4980,4980,4980,4980,0
|
|
20231128,110000,76779010,4980,4980,4980,4980,0
|
|
20231128,105900,76779010,4980,4980,4980,4980,2
|
|
20231128,105800,76769050,5000,5000,5000,5000,0
|
|
20231128,105700,76769050,5000,5000,5000,5000,0
|
|
20231128,105600,76769050,5000,5000,5000,5000,0
|
|
20231128,105500,76769050,5000,5000,5000,5000,0
|
|
20231128,105400,76769050,5000,4990,5000,4990,154
|
|
20231128,105300,75999620,4980,4980,4980,4980,0
|
|
20231128,105200,75999620,4980,4980,4980,4980,20
|
|
20231128,105100,75900020,4975,4975,4975,4975,0
|
|
20231128,105000,75900020,4975,4975,4975,4975,0
|
|
20231128,104900,75900020,4975,4975,4975,4975,0
|
|
20231128,104800,75900020,4975,4975,4975,4975,0
|
|
20231128,104700,75900020,4975,4975,4975,4975,0
|
|
20231128,104600,75900020,4975,4975,4975,4975,0
|
|
20231128,104500,75900020,4975,4975,4975,4975,0
|
|
20231128,104400,75900020,4975,4990,4990,4975,1001
|
|
20231128,104300,70917005,4985,4985,4985,4985,11
|
|
20231128,104200,70862170,4980,4985,4985,4980,999
|
|
20231128,104100,65885230,4990,4990,4990,4990,1
|
|
20231128,104000,65880240,4990,4990,4990,4990,354
|
|
20231128,103900,64113780,4990,4990,4990,4990,625
|
|
20231128,103800,60995030,4990,4990,4990,4990,0
|
|
20231128,103700,60995030,4990,4990,4990,4990,0
|
|
20231128,103600,60995030,4990,4990,4990,4990,0
|
|
20231128,103500,60995030,4990,4990,4990,4990,0
|
|
20231128,103400,60995030,4990,4995,4995,4990,1300
|
|
20231128,103300,54506730,5000,5000,5000,5000,0
|
|
20231128,103200,54506730,5000,5000,5000,5000,0
|
|
20231128,103100,54506730,5000,4995,5000,4995,103
|
|
20231128,103000,53992230,5000,5000,5000,5000,0
|
|
20231128,102900,53992230,5000,5000,5000,5000,0
|
|
20231128,102800,53992230,5000,5000,5000,5000,0
|
|
20231128,102700,53992230,5000,5000,5000,5000,160
|
|
20231128,102600,53192230,5010,5010,5010,5010,0
|
|
20231128,102500,53192230,5010,5010,5010,5010,0
|
|
20231128,102400,53192230,5010,5010,5010,5010,0
|
|
20231128,102300,53192230,5010,5010,5010,5010,0
|
|
20231128,102200,53192230,5010,5010,5010,5010,100
|
|
20231128,102100,52691230,5010,5010,5010,5010,0
|
|
20231128,102000,52691230,5010,5010,5010,5010,1
|
|
20231128,101900,52686220,5000,5000,5000,5000,0
|
|
20231128,101800,52686220,5000,5000,5000,5000,0
|
|
20231128,101700,52686220,5000,5000,5000,5000,1
|
|
20231128,101600,52681220,5010,5010,5010,5010,0
|
|
20231128,101500,52681220,5010,5010,5010,5010,1
|
|
20231128,101400,52676210,5010,5010,5010,5010,0
|
|
20231128,101300,52676210,5010,5010,5010,5010,0
|
|
20231128,101200,52676210,5010,5010,5010,5010,41
|
|
20231128,101100,52470800,5010,5010,5010,5010,0
|
|
20231128,101000,52470800,5010,5010,5010,5010,1
|
|
20231128,100900,52465790,4995,4995,4995,4995,0
|
|
20231128,100800,52465790,4995,4995,4995,4995,0
|
|
20231128,100700,52465790,4995,4995,4995,4995,0
|
|
20231128,100600,52465790,4995,4995,4995,4995,0
|
|
20231128,100500,52465790,4995,4995,4995,4995,0
|
|
20231128,100400,52465790,4995,4995,4995,4995,0
|
|
20231128,100300,52465790,4995,4995,4995,4995,0
|
|
20231128,100200,52465790,4995,4995,4995,4995,0
|
|
20231128,100100,52465790,4995,4995,4995,4995,0
|
|
20231128,100000,52465790,4995,4995,4995,4995,0
|
|
20231128,095900,52465790,4995,4995,4995,4995,0
|
|
20231128,095800,52465790,4995,4995,4995,4995,20
|
|
20231128,095700,52365890,4990,4990,4990,4990,200
|
|
20231128,095600,51367890,5020,5020,5020,5020,0
|
|
20231128,095500,51367890,5020,5020,5020,5020,28
|
|
20231128,095400,51227330,5020,4990,5020,4990,1025
|
|
20231128,095300,46111830,5010,5010,5010,5010,323
|
|
20231128,095200,44493600,5020,5020,5020,5020,1
|
|
20231128,095100,44488580,5010,5010,5010,5010,377
|
|
20231128,095000,42599810,5010,5010,5010,5010,700
|
|
20231128,094900,39092810,4990,4990,4990,4990,175
|
|
20231128,094800,38219560,4990,5010,5010,4990,501
|
|
20231128,094700,35719550,4995,5000,5000,4995,494
|
|
20231128,094600,33251475,5010,5010,5010,5010,0
|
|
20231128,094500,33251475,5010,5010,5010,5010,0
|
|
20231128,094400,33251475,5010,5010,5010,5010,293
|
|
20231128,094300,31783545,5010,5010,5010,5010,639
|
|
20231128,094200,28582155,5010,5010,5010,5010,0
|
|
20231128,094100,28582155,5010,5010,5010,5010,76
|
|
20231128,094000,28201395,5020,5030,5030,5010,124
|
|
20231128,093900,27578515,5030,5030,5030,5030,0
|
|
20231128,093800,27578515,5030,5030,5030,5030,1
|
|
20231128,093700,27573485,5020,5020,5020,5020,0
|
|
20231128,093600,27573485,5020,5020,5020,5020,0
|
|
20231128,093500,27573485,5020,5020,5020,5020,0
|
|
20231128,093400,27573485,5020,5020,5020,5020,0
|
|
20231128,093300,27573485,5020,5010,5020,5010,986
|
|
20231128,093200,22632725,5010,5010,5010,5010,3
|
|
20231128,093100,22617695,5010,5010,5010,5010,0
|
|
20231128,093000,22617695,5010,5010,5010,5010,1
|
|
20231128,092900,22612685,5010,5010,5010,5010,101
|
|
20231128,092800,22106675,5010,5010,5010,5010,200
|
|
20231128,092700,21104675,5020,5020,5020,5020,10
|
|
20231128,092600,21054475,5020,5020,5020,5020,31
|
|
20231128,092500,20898855,5020,5020,5020,5020,1
|
|
20231128,092400,20893835,5010,5010,5010,5010,9
|
|
20231128,092300,20848745,5010,5020,5020,5010,363
|
|
20231128,092200,19029115,5020,5020,5020,5020,0
|
|
20231128,092100,19029115,5020,5020,5020,5020,100
|
|
20231128,092000,18527115,5030,5030,5030,5030,0
|
|
20231128,091900,18527115,5030,5030,5030,5030,0
|
|
20231128,091800,18527115,5030,5030,5030,5030,1
|
|
20231128,091700,18522085,5040,5040,5040,5040,0
|
|
20231128,091600,18522085,5040,5040,5040,5040,0
|
|
20231128,091500,18522085,5040,5040,5040,5040,0
|
|
20231128,091400,18522085,5040,5010,5040,4995,1001
|
|
20231128,091300,13513760,5050,5050,5050,5050,0
|
|
20231128,091200,13513760,5050,5050,5050,5050,0
|
|
20231128,091100,13513760,5050,5050,5050,5050,1
|
|
20231128,091000,13508710,5050,5050,5050,5050,8
|
|
20231128,090900,13468310,5060,5020,5060,5020,283
|
|
20231128,090800,12047610,5020,5010,5020,5010,1381
|
|
20231128,090700,5124880,5010,5010,5010,5010,30
|
|
20231128,090600,4974580,5020,5020,5020,5020,16
|
|
20231128,090500,4894260,5040,5040,5040,5040,0
|
|
20231128,090400,4894260,5040,5040,5040,5040,0
|
|
20231128,090300,4894260,5040,5040,5040,5040,0
|
|
20231128,090200,4894260,5040,5040,5050,5040,110
|
|
20231128,090100,4339670,5040,5100,5100,5040,501
|
|
20231128,090000,1814570,5000,4995,5000,4995,363
|