593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,185000,48155600,4880,4880,4880,4880,103
|
|
20231128,184900,48155600,4880,4880,4880,4880,0
|
|
20231128,184800,48155600,4880,4880,4880,4880,0
|
|
20231128,184700,48155600,4880,4880,4880,4880,0
|
|
20231128,184600,48155600,4880,4880,4880,4880,0
|
|
20231128,184500,48155600,4880,4880,4880,4880,0
|
|
20231128,184400,48155600,4880,4880,4880,4880,0
|
|
20231128,184300,48155600,4880,4880,4880,4880,0
|
|
20231128,184200,48155600,4880,4880,4880,4880,0
|
|
20231128,184100,48155600,4880,4880,4880,4880,0
|
|
20231128,184000,48155600,4880,4880,4880,4880,0
|
|
20231128,183900,48155600,4880,4880,4880,4880,0
|
|
20231128,183800,48155600,4880,4880,4880,4880,0
|
|
20231128,183700,48155600,4880,4880,4880,4880,0
|
|
20231128,183600,48155600,4880,4880,4880,4880,0
|
|
20231128,183500,48155600,4880,4880,4880,4880,0
|
|
20231128,183400,48155600,4880,4880,4880,4880,0
|
|
20231128,183300,48155600,4880,4880,4880,4880,0
|
|
20231128,183200,48155600,4880,4880,4880,4880,0
|
|
20231128,183100,48155600,4880,4880,4880,4880,0
|
|
20231128,183000,48155600,4880,4880,4880,4880,0
|
|
20231128,182900,48155600,4880,4880,4880,4880,0
|
|
20231128,182800,48155600,4880,4880,4880,4880,0
|
|
20231128,182700,48155600,4880,4880,4880,4880,0
|
|
20231128,182600,48155600,4880,4880,4880,4880,0
|
|
20231128,182500,48155600,4880,4880,4880,4880,0
|
|
20231128,182400,48155600,4880,4880,4880,4880,0
|
|
20231128,182300,48155600,4880,4880,4880,4880,0
|
|
20231128,182200,48155600,4880,4880,4880,4880,0
|
|
20231128,182100,48155600,4880,4880,4880,4880,0
|
|
20231128,182000,48155600,4880,4880,4880,4880,103
|
|
20231128,181900,48155600,4880,4880,4880,4880,0
|
|
20231128,181800,48155600,4880,4880,4880,4880,0
|
|
20231128,181700,48155600,4880,4880,4880,4880,0
|
|
20231128,181600,48155600,4880,4880,4880,4880,0
|
|
20231128,181500,48155600,4880,4880,4880,4880,0
|
|
20231128,181400,48155600,4880,4880,4880,4880,0
|
|
20231128,181300,48155600,4880,4880,4880,4880,0
|
|
20231128,181200,48155600,4880,4880,4880,4880,0
|
|
20231128,181100,48155600,4880,4880,4880,4880,0
|
|
20231128,181000,48155600,4880,4880,4880,4880,0
|
|
20231128,180900,48155600,4880,4880,4880,4880,0
|
|
20231128,180800,48155600,4880,4880,4880,4880,0
|
|
20231128,180700,48155600,4880,4880,4880,4880,0
|
|
20231128,180600,48155600,4880,4880,4880,4880,0
|
|
20231128,180500,48155600,4880,4880,4880,4880,0
|
|
20231128,180400,48155600,4880,4880,4880,4880,0
|
|
20231128,180300,48155600,4880,4880,4880,4880,0
|
|
20231128,180200,48155600,4880,4880,4880,4880,0
|
|
20231128,180100,48155600,4880,4880,4880,4880,0
|
|
20231128,180000,48155600,4880,4880,4880,4880,0
|
|
20231128,175900,48155600,4880,4880,4880,4880,0
|
|
20231128,175800,48155600,4880,4880,4880,4880,0
|
|
20231128,175700,48155600,4880,4880,4880,4880,0
|
|
20231128,175600,48155600,4880,4880,4880,4880,0
|
|
20231128,175500,48155600,4880,4880,4880,4880,0
|
|
20231128,175400,48155600,4880,4880,4880,4880,0
|
|
20231128,175300,48155600,4880,4880,4880,4880,0
|
|
20231128,175200,48155600,4880,4880,4880,4880,0
|
|
20231128,175100,48155600,4880,4880,4880,4880,0
|
|
20231128,175000,48155600,4880,4880,4880,4880,103
|
|
20231128,174900,48155600,4880,4880,4880,4880,0
|
|
20231128,174800,48155600,4880,4880,4880,4880,0
|
|
20231128,174700,48155600,4880,4880,4880,4880,0
|
|
20231128,174600,48155600,4880,4880,4880,4880,0
|
|
20231128,174500,48155600,4880,4880,4880,4880,0
|
|
20231128,174400,48155600,4880,4880,4880,4880,0
|
|
20231128,174300,48155600,4880,4880,4880,4880,0
|
|
20231128,174200,48155600,4880,4880,4880,4880,0
|
|
20231128,174100,48155600,4880,4880,4880,4880,0
|
|
20231128,174000,48155600,4880,4880,4880,4880,0
|
|
20231128,173900,48155600,4880,4880,4880,4880,0
|
|
20231128,173800,48155600,4880,4880,4880,4880,0
|
|
20231128,173700,48155600,4880,4880,4880,4880,0
|
|
20231128,173600,48155600,4880,4880,4880,4880,0
|
|
20231128,173500,48155600,4880,4880,4880,4880,0
|
|
20231128,173400,48155600,4880,4880,4880,4880,0
|
|
20231128,173300,48155600,4880,4880,4880,4880,0
|
|
20231128,173200,48155600,4880,4880,4880,4880,0
|
|
20231128,173100,48155600,4880,4880,4880,4880,0
|
|
20231128,173000,48155600,4880,4880,4880,4880,0
|
|
20231128,172900,48155600,4880,4880,4880,4880,0
|
|
20231128,172800,48155600,4880,4880,4880,4880,0
|
|
20231128,172700,48155600,4880,4880,4880,4880,0
|
|
20231128,172600,48155600,4880,4880,4880,4880,0
|
|
20231128,172500,48155600,4880,4880,4880,4880,0
|
|
20231128,172400,48155600,4880,4880,4880,4880,0
|
|
20231128,172300,48155600,4880,4880,4880,4880,0
|
|
20231128,172200,48155600,4880,4880,4880,4880,0
|
|
20231128,172100,48155600,4880,4880,4880,4880,0
|
|
20231128,172000,48155600,4880,4880,4880,4880,103
|
|
20231128,171900,48155600,4880,4880,4880,4880,0
|
|
20231128,171800,48155600,4880,4880,4880,4880,0
|
|
20231128,171700,48155600,4880,4880,4880,4880,0
|
|
20231128,171600,48155600,4880,4880,4880,4880,0
|
|
20231128,171500,48155600,4880,4880,4880,4880,0
|
|
20231128,171400,48155600,4880,4880,4880,4880,0
|
|
20231128,171300,48155600,4880,4880,4880,4880,0
|
|
20231128,171200,48155600,4880,4880,4880,4880,0
|
|
20231128,171100,48155600,4880,4880,4880,4880,0
|
|
20231128,171000,48155600,4880,4880,4880,4880,0
|
|
20231128,170900,48155600,4880,4880,4880,4880,0
|
|
20231128,170800,48155600,4880,4880,4880,4880,0
|
|
20231128,170700,48155600,4880,4880,4880,4880,0
|
|
20231128,170600,48155600,4880,4880,4880,4880,0
|
|
20231128,170500,48155600,4880,4880,4880,4880,0
|
|
20231128,170400,48155600,4880,4880,4880,4880,0
|
|
20231128,170300,48155600,4880,4880,4880,4880,0
|
|
20231128,170200,48155600,4880,4880,4880,4880,0
|
|
20231128,170100,48155600,4880,4880,4880,4880,0
|
|
20231128,170000,48155600,4880,4880,4880,4880,0
|
|
20231128,165900,48155600,4880,4880,4880,4880,0
|
|
20231128,165800,48155600,4880,4880,4880,4880,0
|
|
20231128,165700,48155600,4880,4880,4880,4880,0
|
|
20231128,165600,48155600,4880,4880,4880,4880,0
|
|
20231128,165500,48155600,4880,4880,4880,4880,0
|
|
20231128,165400,48155600,4880,4880,4880,4880,0
|
|
20231128,165300,48155600,4880,4880,4880,4880,0
|
|
20231128,165200,48155600,4880,4880,4880,4880,0
|
|
20231128,165100,48155600,4880,4880,4880,4880,0
|
|
20231128,165000,48155600,4880,4880,4880,4880,103
|
|
20231128,164900,48155600,4880,4880,4880,4880,0
|
|
20231128,164800,48155600,4880,4880,4880,4880,0
|
|
20231128,164700,48155600,4880,4880,4880,4880,0
|
|
20231128,164600,48155600,4880,4880,4880,4880,0
|
|
20231128,164500,48155600,4880,4880,4880,4880,0
|
|
20231128,164400,48155600,4880,4880,4880,4880,0
|
|
20231128,164300,48155600,4880,4880,4880,4880,0
|
|
20231128,164200,48155600,4880,4880,4880,4880,0
|
|
20231128,164100,48155600,4880,4880,4880,4880,0
|
|
20231128,164000,48155600,4880,4880,4880,4880,0
|
|
20231128,163900,48155600,4880,4880,4880,4880,0
|
|
20231128,163800,48155600,4880,4880,4880,4880,0
|
|
20231128,163700,48155600,4880,4880,4880,4880,0
|
|
20231128,163600,48155600,4880,4880,4880,4880,0
|
|
20231128,163500,48155600,4880,4880,4880,4880,0
|
|
20231128,163400,48155600,4880,4880,4880,4880,0
|
|
20231128,163300,48155600,4880,4880,4880,4880,0
|
|
20231128,163200,48155600,4880,4880,4880,4880,0
|
|
20231128,163100,48155600,4880,4880,4880,4880,0
|
|
20231128,163000,48155600,4880,4880,4880,4880,0
|
|
20231128,162900,48155600,4880,4880,4880,4880,0
|
|
20231128,162800,48155600,4880,4880,4880,4880,0
|
|
20231128,162700,48155600,4880,4880,4880,4880,0
|
|
20231128,162600,48155600,4880,4880,4880,4880,0
|
|
20231128,162500,48155600,4880,4880,4880,4880,0
|
|
20231128,162400,48155600,4880,4880,4880,4880,0
|
|
20231128,162300,48155600,4880,4880,4880,4880,0
|
|
20231128,162200,48155600,4880,4880,4880,4880,0
|
|
20231128,162100,48155600,4880,4880,4880,4880,0
|
|
20231128,162000,48155600,4880,4880,4880,4880,103
|
|
20231128,161900,48155600,4880,4880,4880,4880,0
|
|
20231128,161800,48155600,4880,4880,4880,4880,0
|
|
20231128,161700,48155600,4880,4880,4880,4880,0
|
|
20231128,161600,48155600,4880,4880,4880,4880,0
|
|
20231128,161500,48155600,4880,4880,4880,4880,0
|
|
20231128,161400,48155600,4880,4880,4880,4880,0
|
|
20231128,161300,48155600,4880,4880,4880,4880,0
|
|
20231128,161200,48155600,4880,4880,4880,4880,0
|
|
20231128,161100,48155600,4880,4880,4880,4880,0
|
|
20231128,161000,48155600,4880,4880,4880,4880,0
|
|
20231128,160900,48155600,4880,4880,4880,4880,0
|
|
20231128,160800,48155600,4880,4880,4880,4880,0
|
|
20231128,160700,48155600,4880,4880,4880,4880,0
|
|
20231128,160600,48155600,4880,4880,4880,4880,0
|
|
20231128,160500,48155600,4880,4880,4880,4880,0
|
|
20231128,160400,48155600,4880,4880,4880,4880,0
|
|
20231128,160300,48155600,4880,4880,4880,4880,0
|
|
20231128,160200,48155600,4880,4880,4880,4880,0
|
|
20231128,160100,48155600,4880,4880,4880,4880,0
|
|
20231128,160000,48155600,4880,4880,4880,4880,0
|
|
20231128,155900,48155600,4880,4880,4880,4880,0
|
|
20231128,155800,48155600,4880,4880,4880,4880,0
|
|
20231128,155700,48155600,4880,4880,4880,4880,0
|
|
20231128,155600,48155600,4880,4880,4880,4880,0
|
|
20231128,155500,48155600,4880,4880,4880,4880,0
|
|
20231128,155400,48155600,4880,4880,4880,4880,0
|
|
20231128,155300,48155600,4880,4880,4880,4880,0
|
|
20231128,155200,48155600,4880,4880,4880,4880,0
|
|
20231128,155100,48155600,4880,4880,4880,4880,0
|
|
20231128,155000,48155600,4880,4880,4880,4880,103
|
|
20231128,154900,48155600,4880,4880,4880,4880,0
|
|
20231128,154800,48155600,4880,4880,4880,4880,0
|
|
20231128,154700,48155600,4880,4880,4880,4880,0
|
|
20231128,154600,48155600,4880,4880,4880,4880,0
|
|
20231128,154500,48155600,4880,4880,4880,4880,0
|
|
20231128,154400,48155600,4880,4880,4880,4880,0
|
|
20231128,154300,48155600,4880,4880,4880,4880,0
|
|
20231128,154200,48155600,4880,4880,4880,4880,0
|
|
20231128,154100,48155600,4880,4880,4880,4880,0
|
|
20231128,154000,48155600,4880,4880,4880,4880,0
|
|
20231128,153900,48155600,4880,4880,4880,4880,0
|
|
20231128,153800,48155600,4880,4880,4880,4880,0
|
|
20231128,153700,48155600,4880,4880,4880,4880,0
|
|
20231128,153600,48155600,4880,4880,4880,4880,0
|
|
20231128,153500,48155600,4880,4880,4880,4880,0
|
|
20231128,153400,48155600,4880,4880,4880,4880,0
|
|
20231128,153300,48155600,4880,4880,4880,4880,0
|
|
20231128,153200,48155600,4880,4880,4880,4880,0
|
|
20231128,153100,48155600,4880,4880,4880,4880,0
|
|
20231128,153000,48155600,4880,4880,4880,4880,103
|
|
20231128,152900,47652960,4850,4850,4850,4850,0
|
|
20231128,152800,47652960,4850,4850,4850,4850,0
|
|
20231128,152700,47652960,4850,4850,4850,4850,0
|
|
20231128,152600,47652960,4850,4850,4850,4850,0
|
|
20231128,152500,47652960,4850,4850,4850,4850,0
|
|
20231128,152400,47652960,4850,4850,4850,4850,0
|
|
20231128,152300,47652960,4850,4850,4850,4850,0
|
|
20231128,152200,47652960,4850,4850,4850,4850,0
|
|
20231128,152100,47652960,4850,4850,4850,4850,0
|
|
20231128,152000,47652960,4850,4850,4850,4850,0
|
|
20231128,151900,47652960,4850,4855,4860,4850,127
|
|
20231128,151800,47036940,4880,4850,4880,4850,245
|
|
20231128,151700,45848630,4850,4850,4850,4850,0
|
|
20231128,151600,45848630,4850,4850,4850,4850,0
|
|
20231128,151500,45848630,4850,4850,4850,4850,0
|
|
20231128,151400,45848630,4850,4850,4850,4850,0
|
|
20231128,151300,45848630,4850,4850,4850,4850,0
|
|
20231128,151200,45848630,4850,4850,4850,4850,0
|
|
20231128,151100,45848630,4850,4850,4850,4850,0
|
|
20231128,151000,45848630,4850,4855,4855,4850,11
|
|
20231128,150900,45795270,4850,4850,4850,4850,0
|
|
20231128,150800,45795270,4850,4860,4860,4850,59
|
|
20231128,150700,45508820,4860,4860,4860,4860,0
|
|
20231128,150600,45508820,4860,4860,4860,4860,0
|
|
20231128,150500,45508820,4860,4885,4885,4850,60
|
|
20231128,150400,45217595,4855,4855,4855,4855,0
|
|
20231128,150300,45217595,4855,4855,4855,4855,0
|
|
20231128,150200,45217595,4855,4855,4855,4855,0
|
|
20231128,150100,45217595,4855,4855,4855,4855,0
|
|
20231128,150000,45217595,4855,4895,4895,4855,56
|
|
20231128,145900,44944300,4895,4895,4895,4895,0
|
|
20231128,145800,44944300,4895,4895,4895,4895,0
|
|
20231128,145700,44944300,4895,4895,4895,4895,1
|
|
20231128,145600,44939405,4890,4890,4890,4890,6
|
|
20231128,145500,44910065,4895,4890,4900,4860,70
|
|
20231128,145400,44569140,4855,4900,4900,4855,103
|
|
20231128,145300,44068335,4880,4885,4900,4880,22
|
|
20231128,145200,43960645,4885,4885,4890,4885,40
|
|
20231128,145100,43765230,4885,4885,4885,4885,1
|
|
20231128,145000,43760345,4860,4865,4865,4860,56
|
|
20231128,144900,43488180,4885,4885,4885,4885,0
|
|
20231128,144800,43488180,4885,4885,4885,4885,1
|
|
20231128,144700,43483295,4860,4870,4870,4860,23
|
|
20231128,144600,43371455,4885,4885,4885,4885,0
|
|
20231128,144500,43371455,4885,4880,4885,4860,53
|
|
20231128,144400,43113810,4890,4890,4890,4890,0
|
|
20231128,144300,43113810,4890,4890,4890,4890,0
|
|
20231128,144200,43113810,4890,4890,4890,4890,1
|
|
20231128,144100,43108920,4850,4850,4850,4850,0
|
|
20231128,144000,43108920,4850,4890,4890,4850,474
|
|
20231128,143900,40808630,4890,4890,4890,4890,1
|
|
20231128,143800,40803740,4890,4890,4890,4890,0
|
|
20231128,143700,40803740,4890,4890,4890,4890,200
|
|
20231128,143600,39825740,4900,4900,4900,4900,0
|
|
20231128,143500,39825740,4900,4915,4915,4900,2252
|
|
20231128,143400,28778650,4920,4920,4920,4920,0
|
|
20231128,143300,28778650,4920,4920,4920,4920,5
|
|
20231128,143200,28754050,4920,4915,4920,4915,9
|
|
20231128,143100,28709810,4915,4915,4915,4915,2
|
|
20231128,143000,28699980,4920,4920,4920,4920,0
|
|
20231128,142900,28699980,4920,4920,4920,4920,0
|
|
20231128,142800,28699980,4920,4920,4920,4920,5
|
|
20231128,142700,28675380,4910,4910,4910,4910,0
|
|
20231128,142600,28675380,4910,4910,4910,4910,5
|
|
20231128,142500,28650830,4920,4920,4920,4920,0
|
|
20231128,142400,28650830,4920,4920,4920,4920,0
|
|
20231128,142300,28650830,4920,4920,4920,4920,0
|
|
20231128,142200,28650830,4920,4920,4920,4920,0
|
|
20231128,142100,28650830,4920,4920,4920,4920,0
|
|
20231128,142000,28650830,4920,4920,4920,4920,0
|
|
20231128,141900,28650830,4920,4920,4920,4920,0
|
|
20231128,141800,28650830,4920,4920,4920,4920,0
|
|
20231128,141700,28650830,4920,4920,4920,4920,0
|
|
20231128,141600,28650830,4920,4920,4920,4920,1
|
|
20231128,141500,28645910,4920,4920,4920,4920,0
|
|
20231128,141400,28645910,4920,4920,4920,4920,0
|
|
20231128,141300,28645910,4920,4920,4920,4920,0
|
|
20231128,141200,28645910,4920,4920,4920,4920,0
|
|
20231128,141100,28645910,4920,4920,4920,4920,10
|
|
20231128,141000,28596710,4920,4920,4920,4920,1
|
|
20231128,140900,28591790,4915,4915,4915,4915,0
|
|
20231128,140800,28591790,4915,4915,4915,4915,0
|
|
20231128,140700,28591790,4915,4915,4915,4915,190
|
|
20231128,140600,27657940,4915,4915,4915,4915,1
|
|
20231128,140500,27653025,4920,4920,4920,4920,0
|
|
20231128,140400,27653025,4920,4915,4920,4915,3
|
|
20231128,140300,27638275,4915,4915,4915,4915,0
|
|
20231128,140200,27638275,4915,4915,4915,4915,0
|
|
20231128,140100,27638275,4915,4915,4915,4915,287
|
|
20231128,140000,26227670,4915,4915,4915,4915,0
|
|
20231128,135900,26227670,4915,4915,4915,4915,0
|
|
20231128,135800,26227670,4915,4915,4915,4915,0
|
|
20231128,135700,26227670,4915,4915,4915,4915,0
|
|
20231128,135600,26227670,4915,4915,4915,4915,0
|
|
20231128,135500,26227670,4915,4915,4915,4915,0
|
|
20231128,135400,26227670,4915,4915,4915,4915,0
|
|
20231128,135300,26227670,4915,4915,4915,4915,0
|
|
20231128,135200,26227670,4915,4915,4915,4915,0
|
|
20231128,135100,26227670,4915,4915,4915,4915,1
|
|
20231128,135000,26222755,4910,4910,4910,4910,0
|
|
20231128,134900,26222755,4910,4910,4910,4910,0
|
|
20231128,134800,26222755,4910,4910,4910,4910,54
|
|
20231128,134700,25957615,4910,4910,4910,4910,0
|
|
20231128,134600,25957615,4910,4910,4910,4910,0
|
|
20231128,134500,25957615,4910,4910,4910,4910,0
|
|
20231128,134400,25957615,4910,4910,4910,4910,0
|
|
20231128,134300,25957615,4910,4910,4910,4910,0
|
|
20231128,134200,25957615,4910,4910,4910,4910,0
|
|
20231128,134100,25957615,4910,4910,4910,4910,0
|
|
20231128,134000,25957615,4910,4910,4910,4910,0
|
|
20231128,133900,25957615,4910,4910,4910,4910,1
|
|
20231128,133800,25952705,4905,4905,4905,4905,0
|
|
20231128,133700,25952705,4905,4905,4905,4905,0
|
|
20231128,133600,25952705,4905,4905,4905,4905,0
|
|
20231128,133500,25952705,4905,4905,4905,4905,0
|
|
20231128,133400,25952705,4905,4905,4905,4905,30
|
|
20231128,133300,25805555,4910,4910,4910,4910,0
|
|
20231128,133200,25805555,4910,4910,4910,4910,0
|
|
20231128,133100,25805555,4910,4910,4910,4910,0
|
|
20231128,133000,25805555,4910,4910,4910,4910,2
|
|
20231128,132900,25795735,4910,4910,4910,4910,0
|
|
20231128,132800,25795735,4910,4910,4910,4910,0
|
|
20231128,132700,25795735,4910,4910,4910,4910,20
|
|
20231128,132600,25697535,4910,4910,4910,4910,0
|
|
20231128,132500,25697535,4910,4910,4910,4910,0
|
|
20231128,132400,25697535,4910,4910,4910,4910,0
|
|
20231128,132300,25697535,4910,4910,4910,4910,0
|
|
20231128,132200,25697535,4910,4910,4910,4910,0
|
|
20231128,132100,25697535,4910,4910,4910,4910,0
|
|
20231128,132000,25697535,4910,4910,4910,4910,0
|
|
20231128,131900,25697535,4910,4910,4910,4910,0
|
|
20231128,131800,25697535,4910,4910,4910,4910,0
|
|
20231128,131700,25697535,4910,4910,4910,4910,0
|
|
20231128,131600,25697535,4910,4910,4910,4910,0
|
|
20231128,131500,25697535,4910,4910,4910,4910,0
|
|
20231128,131400,25697535,4910,4910,4910,4910,0
|
|
20231128,131300,25697535,4910,4910,4910,4910,0
|
|
20231128,131200,25697535,4910,4910,4910,4910,0
|
|
20231128,131100,25697535,4910,4910,4910,4910,0
|
|
20231128,131000,25697535,4910,4910,4910,4910,0
|
|
20231128,130900,25697535,4910,4910,4910,4910,1
|
|
20231128,130800,25692625,4910,4910,4910,4910,0
|
|
20231128,130700,25692625,4910,4910,4910,4910,0
|
|
20231128,130600,25692625,4910,4910,4910,4910,21
|
|
20231128,130500,25589515,4905,4905,4905,4905,0
|
|
20231128,130400,25589515,4905,4905,4905,4905,0
|
|
20231128,130300,25589515,4905,4905,4905,4905,12
|
|
20231128,130200,25530655,4910,4910,4910,4910,0
|
|
20231128,130100,25530655,4910,4910,4910,4910,0
|
|
20231128,130000,25530655,4910,4910,4910,4910,0
|
|
20231128,125900,25530655,4910,4910,4910,4910,0
|
|
20231128,125800,25530655,4910,4910,4910,4910,0
|
|
20231128,125700,25530655,4910,4910,4910,4910,0
|
|
20231128,125600,25530655,4910,4910,4910,4910,0
|
|
20231128,125500,25530655,4910,4910,4910,4910,0
|
|
20231128,125400,25530655,4910,4910,4910,4910,0
|
|
20231128,125300,25530655,4910,4910,4910,4910,1
|
|
20231128,125200,25525745,4910,4910,4910,4910,0
|
|
20231128,125100,25525745,4910,4905,4910,4905,20
|
|
20231128,125000,25427595,4910,4910,4910,4910,0
|
|
20231128,124900,25427595,4910,4910,4910,4910,0
|
|
20231128,124800,25427595,4910,4910,4910,4910,0
|
|
20231128,124700,25427595,4910,4910,4910,4910,0
|
|
20231128,124600,25427595,4910,4910,4910,4910,0
|
|
20231128,124500,25427595,4910,4910,4910,4910,0
|
|
20231128,124400,25427595,4910,4910,4910,4910,0
|
|
20231128,124300,25427595,4910,4910,4910,4910,0
|
|
20231128,124200,25427595,4910,4910,4910,4910,0
|
|
20231128,124100,25427595,4910,4910,4910,4910,0
|
|
20231128,124000,25427595,4910,4910,4910,4910,1
|
|
20231128,123900,25422685,4910,4910,4910,4910,1
|
|
20231128,123800,25417775,4910,4910,4910,4910,21
|
|
20231128,123700,25314665,4910,4910,4910,4910,1
|
|
20231128,123600,25309755,4910,4910,4910,4910,1
|
|
20231128,123500,25304845,4910,4905,4910,4905,110
|
|
20231128,123400,24765290,4905,4905,4905,4905,0
|
|
20231128,123300,24765290,4905,4905,4905,4905,1
|
|
20231128,123200,24760385,4905,4905,4905,4905,0
|
|
20231128,123100,24760385,4905,4905,4905,4905,0
|
|
20231128,123000,24760385,4905,4905,4905,4905,0
|
|
20231128,122900,24760385,4905,4905,4905,4905,1
|
|
20231128,122800,24755480,4905,4905,4905,4905,0
|
|
20231128,122700,24755480,4905,4905,4905,4905,0
|
|
20231128,122600,24755480,4905,4905,4905,4905,1
|
|
20231128,122500,24750575,4905,4905,4905,4905,0
|
|
20231128,122400,24750575,4905,4905,4905,4905,0
|
|
20231128,122300,24750575,4905,4905,4905,4905,1
|
|
20231128,122200,24745670,4905,4905,4905,4905,0
|
|
20231128,122100,24745670,4905,4905,4905,4905,0
|
|
20231128,122000,24745670,4905,4905,4905,4905,1
|
|
20231128,121900,24740765,4905,4905,4905,4905,0
|
|
20231128,121800,24740765,4905,4905,4905,4905,0
|
|
20231128,121700,24740765,4905,4905,4905,4905,1
|
|
20231128,121600,24735860,4905,4905,4905,4905,0
|
|
20231128,121500,24735860,4905,4905,4905,4905,0
|
|
20231128,121400,24735860,4905,4905,4905,4905,1
|
|
20231128,121300,24730955,4905,4905,4905,4905,0
|
|
20231128,121200,24730955,4905,4905,4905,4905,0
|
|
20231128,121100,24730955,4905,4905,4905,4905,1
|
|
20231128,121000,24726050,4905,4905,4905,4905,0
|
|
20231128,120900,24726050,4905,4905,4905,4905,1
|
|
20231128,120800,24721145,4905,4905,4905,4905,14
|
|
20231128,120700,24652475,4905,4905,4905,4905,0
|
|
20231128,120600,24652475,4905,4905,4905,4905,0
|
|
20231128,120500,24652475,4905,4905,4905,4905,1
|
|
20231128,120400,24647570,4905,4905,4905,4905,1
|
|
20231128,120300,24642665,4905,4905,4905,4905,2
|
|
20231128,120200,24632855,4905,4905,4905,4905,13
|
|
20231128,120100,24569090,4905,4905,4905,4905,1
|
|
20231128,120000,24564185,4905,4905,4905,4905,2
|
|
20231128,115900,24554375,4905,4905,4905,4905,500
|
|
20231128,115800,22101875,4905,4905,4905,4905,0
|
|
20231128,115700,22101875,4905,4905,4905,4905,1
|
|
20231128,115600,22096970,4905,4905,4905,4905,0
|
|
20231128,115500,22096970,4905,4905,4905,4905,0
|
|
20231128,115400,22096970,4905,4905,4905,4905,1
|
|
20231128,115300,22092065,4905,4905,4905,4905,0
|
|
20231128,115200,22092065,4905,4905,4905,4905,0
|
|
20231128,115100,22092065,4905,4900,4905,4900,313
|
|
20231128,115000,20558355,4900,4900,4900,4900,0
|
|
20231128,114900,20558355,4900,4900,4900,4900,52
|
|
20231128,114800,20303555,4895,4895,4895,4895,0
|
|
20231128,114700,20303555,4895,4895,4895,4895,0
|
|
20231128,114600,20303555,4895,4895,4895,4895,0
|
|
20231128,114500,20303555,4895,4895,4895,4895,0
|
|
20231128,114400,20303555,4895,4895,4895,4895,0
|
|
20231128,114300,20303555,4895,4895,4895,4895,0
|
|
20231128,114200,20303555,4895,4895,4895,4895,0
|
|
20231128,114100,20303555,4895,4895,4895,4895,50
|
|
20231128,114000,20058805,4900,4900,4900,4900,0
|
|
20231128,113900,20058805,4900,4900,4900,4900,0
|
|
20231128,113800,20058805,4900,4900,4900,4900,0
|
|
20231128,113700,20058805,4900,4900,4900,4900,0
|
|
20231128,113600,20058805,4900,4900,4900,4900,103
|
|
20231128,113500,19554105,4900,4900,4900,4900,0
|
|
20231128,113400,19554105,4900,4900,4900,4900,0
|
|
20231128,113300,19554105,4900,4900,4900,4900,0
|
|
20231128,113200,19554105,4900,4900,4900,4900,0
|
|
20231128,113100,19554105,4900,4900,4900,4900,0
|
|
20231128,113000,19554105,4900,4900,4900,4900,0
|
|
20231128,112900,19554105,4900,4900,4900,4900,0
|
|
20231128,112800,19554105,4900,4900,4900,4900,0
|
|
20231128,112700,19554105,4900,4900,4900,4900,0
|
|
20231128,112600,19554105,4900,4900,4900,4900,0
|
|
20231128,112500,19554105,4900,4900,4900,4900,0
|
|
20231128,112400,19554105,4900,4900,4900,4900,0
|
|
20231128,112300,19554105,4900,4900,4900,4900,1
|
|
20231128,112200,19549205,4900,4900,4900,4900,1968
|
|
20231128,112100,9906005,4905,4905,4905,4905,0
|
|
20231128,112000,9906005,4905,4905,4905,4905,1
|
|
20231128,111900,9901100,4905,4905,4905,4905,0
|
|
20231128,111800,9901100,4905,4905,4905,4905,0
|
|
20231128,111700,9901100,4905,4905,4905,4905,1
|
|
20231128,111600,9896195,4905,4905,4905,4905,0
|
|
20231128,111500,9896195,4905,4905,4905,4905,0
|
|
20231128,111400,9896195,4905,4905,4905,4905,1
|
|
20231128,111300,9891290,4905,4905,4905,4905,0
|
|
20231128,111200,9891290,4905,4905,4905,4905,0
|
|
20231128,111100,9891290,4905,4905,4905,4905,0
|
|
20231128,111000,9891290,4905,4900,4905,4900,33
|
|
20231128,110900,9729585,4900,4900,4900,4900,1
|
|
20231128,110800,9724685,4900,4900,4900,4900,0
|
|
20231128,110700,9724685,4900,4900,4900,4900,0
|
|
20231128,110600,9724685,4900,4900,4900,4900,1
|
|
20231128,110500,9719785,4900,4900,4900,4900,0
|
|
20231128,110400,9719785,4900,4900,4900,4900,0
|
|
20231128,110300,9719785,4900,4900,4900,4900,1
|
|
20231128,110200,9714885,4900,4900,4900,4900,1
|
|
20231128,110100,9709985,4900,4900,4900,4900,8
|
|
20231128,110000,9670785,4900,4900,4900,4900,1
|
|
20231128,105900,9665885,4900,4900,4900,4900,1
|
|
20231128,105800,9660985,4900,4900,4900,4900,1
|
|
20231128,105700,9656085,4900,4895,4900,4895,71
|
|
20231128,105600,9308535,4895,4895,4895,4895,0
|
|
20231128,105500,9308535,4895,4895,4895,4895,0
|
|
20231128,105400,9308535,4895,4895,4895,4895,0
|
|
20231128,105300,9308535,4895,4895,4895,4895,0
|
|
20231128,105200,9308535,4895,4895,4895,4895,0
|
|
20231128,105100,9308535,4895,4895,4895,4895,0
|
|
20231128,105000,9308535,4895,4895,4895,4895,1
|
|
20231128,104900,9303640,4895,4895,4895,4895,0
|
|
20231128,104800,9303640,4895,4895,4895,4895,0
|
|
20231128,104700,9303640,4895,4895,4895,4895,0
|
|
20231128,104600,9303640,4895,4895,4895,4895,0
|
|
20231128,104500,9303640,4895,4895,4895,4895,0
|
|
20231128,104400,9303640,4895,4895,4895,4895,0
|
|
20231128,104300,9303640,4895,4895,4895,4895,0
|
|
20231128,104200,9303640,4895,4895,4895,4895,0
|
|
20231128,104100,9303640,4895,4895,4895,4895,0
|
|
20231128,104000,9303640,4895,4895,4895,4895,0
|
|
20231128,103900,9303640,4895,4895,4895,4895,0
|
|
20231128,103800,9303640,4895,4895,4895,4895,1
|
|
20231128,103700,9298745,4895,4895,4895,4895,0
|
|
20231128,103600,9298745,4895,4895,4895,4895,0
|
|
20231128,103500,9298745,4895,4895,4895,4895,1
|
|
20231128,103400,9293850,4895,4895,4895,4895,1
|
|
20231128,103300,9288955,4895,4895,4895,4895,1
|
|
20231128,103200,9284060,4895,4900,4900,4895,34
|
|
20231128,103100,9117625,4900,4900,4900,4900,0
|
|
20231128,103000,9117625,4900,4900,4900,4900,0
|
|
20231128,102900,9117625,4900,4900,4900,4900,0
|
|
20231128,102800,9117625,4900,4900,4900,4900,1
|
|
20231128,102700,9112725,4895,4895,4895,4895,0
|
|
20231128,102600,9112725,4895,4895,4895,4895,0
|
|
20231128,102500,9112725,4895,4895,4895,4895,0
|
|
20231128,102400,9112725,4895,4895,4895,4895,667
|
|
20231128,102300,5847760,4900,4900,4900,4900,0
|
|
20231128,102200,5847760,4900,4900,4900,4900,51
|
|
20231128,102100,5597860,4900,4900,4900,4900,0
|
|
20231128,102000,5597860,4900,4900,4900,4900,0
|
|
20231128,101900,5597860,4900,4900,4900,4900,1
|
|
20231128,101800,5592960,4900,4900,4900,4900,1
|
|
20231128,101700,5588060,4900,4900,4900,4900,1
|
|
20231128,101600,5583160,4900,4900,4900,4900,379
|
|
20231128,101500,3726060,4910,4910,4910,4910,0
|
|
20231128,101400,3726060,4910,4910,4910,4910,0
|
|
20231128,101300,3726060,4910,4910,4910,4910,0
|
|
20231128,101200,3726060,4910,4910,4910,4910,0
|
|
20231128,101100,3726060,4910,4910,4910,4910,0
|
|
20231128,101000,3726060,4910,4910,4910,4910,0
|
|
20231128,100900,3726060,4910,4910,4910,4910,0
|
|
20231128,100800,3726060,4910,4910,4910,4910,0
|
|
20231128,100700,3726060,4910,4910,4910,4910,0
|
|
20231128,100600,3726060,4910,4910,4910,4910,0
|
|
20231128,100500,3726060,4910,4910,4910,4910,0
|
|
20231128,100400,3726060,4910,4910,4910,4910,0
|
|
20231128,100300,3726060,4910,4910,4910,4910,0
|
|
20231128,100200,3726060,4910,4910,4910,4910,1
|
|
20231128,100100,3721150,4895,4895,4895,4895,0
|
|
20231128,100000,3721150,4895,4895,4895,4895,0
|
|
20231128,095900,3721150,4895,4895,4895,4895,0
|
|
20231128,095800,3721150,4895,4895,4895,4895,0
|
|
20231128,095700,3721150,4895,4895,4895,4895,0
|
|
20231128,095600,3721150,4895,4895,4895,4895,0
|
|
20231128,095500,3721150,4895,4895,4895,4895,305
|
|
20231128,095400,2228175,4915,4915,4915,4915,0
|
|
20231128,095300,2228175,4915,4915,4915,4915,0
|
|
20231128,095200,2228175,4915,4915,4915,4915,0
|
|
20231128,095100,2228175,4915,4915,4915,4915,0
|
|
20231128,095000,2228175,4915,4915,4915,4915,0
|
|
20231128,094900,2228175,4915,4915,4915,4915,0
|
|
20231128,094800,2228175,4915,4915,4915,4915,0
|
|
20231128,094700,2228175,4915,4915,4915,4915,0
|
|
20231128,094600,2228175,4915,4915,4915,4915,0
|
|
20231128,094500,2228175,4915,4915,4915,4915,0
|
|
20231128,094400,2228175,4915,4915,4915,4915,0
|
|
20231128,094300,2228175,4915,4915,4915,4915,0
|
|
20231128,094200,2228175,4915,4915,4915,4915,0
|
|
20231128,094100,2228175,4915,4915,4915,4915,0
|
|
20231128,094000,2228175,4915,4915,4915,4915,0
|
|
20231128,093900,2228175,4915,4910,4915,4905,60
|
|
20231128,093800,1933680,4910,4910,4910,4910,0
|
|
20231128,093700,1933680,4910,4910,4910,4910,0
|
|
20231128,093600,1933680,4910,4910,4910,4910,0
|
|
20231128,093500,1933680,4910,4910,4910,4910,0
|
|
20231128,093400,1933680,4910,4910,4910,4910,0
|
|
20231128,093300,1933680,4910,4910,4910,4910,0
|
|
20231128,093200,1933680,4910,4910,4910,4910,0
|
|
20231128,093100,1933680,4910,4910,4910,4910,0
|
|
20231128,093000,1933680,4910,4910,4910,4910,0
|
|
20231128,092900,1933680,4910,4910,4910,4910,0
|
|
20231128,092800,1933680,4910,4910,4910,4910,20
|
|
20231128,092700,1835480,4910,4910,4910,4910,2
|
|
20231128,092600,1825660,4910,4910,4910,4910,0
|
|
20231128,092500,1825660,4910,4910,4910,4910,0
|
|
20231128,092400,1825660,4910,4910,4910,4910,0
|
|
20231128,092300,1825660,4910,4910,4910,4910,0
|
|
20231128,092200,1825660,4910,4910,4910,4910,0
|
|
20231128,092100,1825660,4910,4910,4910,4910,1
|
|
20231128,092000,1820750,4905,4905,4905,4905,0
|
|
20231128,091900,1820750,4905,4905,4905,4905,0
|
|
20231128,091800,1820750,4905,4905,4905,4905,0
|
|
20231128,091700,1820750,4905,4905,4905,4905,0
|
|
20231128,091600,1820750,4905,4905,4905,4905,0
|
|
20231128,091500,1820750,4905,4905,4905,4905,0
|
|
20231128,091400,1820750,4905,4905,4905,4905,0
|
|
20231128,091300,1820750,4905,4905,4905,4905,0
|
|
20231128,091200,1820750,4905,4905,4905,4905,1
|
|
20231128,091100,1815845,4915,4915,4915,4915,0
|
|
20231128,091000,1815845,4915,4915,4915,4915,0
|
|
20231128,090900,1815845,4915,4915,4915,4915,0
|
|
20231128,090800,1815845,4915,4875,4915,4875,41
|
|
20231128,090700,1615190,4875,4875,4875,4875,0
|
|
20231128,090600,1615190,4875,4875,4875,4875,0
|
|
20231128,090500,1615190,4875,4875,4875,4875,0
|
|
20231128,090400,1615190,4875,4875,4875,4875,0
|
|
20231128,090300,1615190,4875,4875,4875,4875,0
|
|
20231128,090200,1615190,4875,4875,4875,4875,1
|
|
20231128,090100,1610315,4855,4855,4855,4855,13
|
|
20231128,090000,1547200,4835,4835,4835,4835,320
|