621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,191800,258254615,3005,3005,3005,3005,2411
|
|
20231128,191700,258254615,3005,3005,3005,3005,0
|
|
20231128,191600,258254615,3005,3005,3005,3005,0
|
|
20231128,191500,258254615,3005,3005,3005,3005,0
|
|
20231128,191400,258254615,3005,3005,3005,3005,0
|
|
20231128,191300,258254615,3005,3005,3005,3005,0
|
|
20231128,191200,258254615,3005,3005,3005,3005,0
|
|
20231128,191100,258254615,3005,3005,3005,3005,0
|
|
20231128,191000,258254615,3005,3005,3005,3005,0
|
|
20231128,190900,258254615,3005,3005,3005,3005,0
|
|
20231128,190800,258254615,3005,3005,3005,3005,0
|
|
20231128,190700,258254615,3005,3005,3005,3005,0
|
|
20231128,190600,258254615,3005,3005,3005,3005,0
|
|
20231128,190500,258254615,3005,3005,3005,3005,0
|
|
20231128,190400,258254615,3005,3005,3005,3005,0
|
|
20231128,190300,258254615,3005,3005,3005,3005,0
|
|
20231128,190200,258254615,3005,3005,3005,3005,0
|
|
20231128,190100,258254615,3005,3005,3005,3005,0
|
|
20231128,190000,258254615,3005,3005,3005,3005,0
|
|
20231128,185900,258254615,3005,3005,3005,3005,0
|
|
20231128,185800,258254615,3005,3005,3005,3005,0
|
|
20231128,185700,258254615,3005,3005,3005,3005,0
|
|
20231128,185600,258254615,3005,3005,3005,3005,0
|
|
20231128,185500,258254615,3005,3005,3005,3005,0
|
|
20231128,185400,258254615,3005,3005,3005,3005,0
|
|
20231128,185300,258254615,3005,3005,3005,3005,0
|
|
20231128,185200,258254615,3005,3005,3005,3005,0
|
|
20231128,185100,258254615,3005,3005,3005,3005,0
|
|
20231128,185000,258254615,3005,3005,3005,3005,0
|
|
20231128,184900,258254615,3005,3005,3005,3005,0
|
|
20231128,184800,258254615,3005,3005,3005,3005,2411
|
|
20231128,184700,258254615,3005,3005,3005,3005,0
|
|
20231128,184600,258254615,3005,3005,3005,3005,0
|
|
20231128,184500,258254615,3005,3005,3005,3005,0
|
|
20231128,184400,258254615,3005,3005,3005,3005,0
|
|
20231128,184300,258254615,3005,3005,3005,3005,0
|
|
20231128,184200,258254615,3005,3005,3005,3005,0
|
|
20231128,184100,258254615,3005,3005,3005,3005,0
|
|
20231128,184000,258254615,3005,3005,3005,3005,0
|
|
20231128,183900,258254615,3005,3005,3005,3005,0
|
|
20231128,183800,258254615,3005,3005,3005,3005,0
|
|
20231128,183700,258254615,3005,3005,3005,3005,0
|
|
20231128,183600,258254615,3005,3005,3005,3005,0
|
|
20231128,183500,258254615,3005,3005,3005,3005,0
|
|
20231128,183400,258254615,3005,3005,3005,3005,0
|
|
20231128,183300,258254615,3005,3005,3005,3005,0
|
|
20231128,183200,258254615,3005,3005,3005,3005,0
|
|
20231128,183100,258254615,3005,3005,3005,3005,0
|
|
20231128,183000,258254615,3005,3005,3005,3005,0
|
|
20231128,182900,258254615,3005,3005,3005,3005,0
|
|
20231128,182800,258254615,3005,3005,3005,3005,0
|
|
20231128,182700,258254615,3005,3005,3005,3005,0
|
|
20231128,182600,258254615,3005,3005,3005,3005,0
|
|
20231128,182500,258254615,3005,3005,3005,3005,0
|
|
20231128,182400,258254615,3005,3005,3005,3005,0
|
|
20231128,182300,258254615,3005,3005,3005,3005,0
|
|
20231128,182200,258254615,3005,3005,3005,3005,0
|
|
20231128,182100,258254615,3005,3005,3005,3005,0
|
|
20231128,182000,258254615,3005,3005,3005,3005,0
|
|
20231128,181900,258254615,3005,3005,3005,3005,0
|
|
20231128,181800,258254615,3005,3005,3005,3005,2411
|
|
20231128,181700,258254615,3005,3005,3005,3005,0
|
|
20231128,181600,258254615,3005,3005,3005,3005,0
|
|
20231128,181500,258254615,3005,3005,3005,3005,0
|
|
20231128,181400,258254615,3005,3005,3005,3005,0
|
|
20231128,181300,258254615,3005,3005,3005,3005,0
|
|
20231128,181200,258254615,3005,3005,3005,3005,0
|
|
20231128,181100,258254615,3005,3005,3005,3005,0
|
|
20231128,181000,258254615,3005,3005,3005,3005,0
|
|
20231128,180900,258254615,3005,3005,3005,3005,0
|
|
20231128,180800,258254615,3005,3005,3005,3005,0
|
|
20231128,180700,258254615,3005,3005,3005,3005,0
|
|
20231128,180600,258254615,3005,3005,3005,3005,0
|
|
20231128,180500,258254615,3005,3005,3005,3005,0
|
|
20231128,180400,258254615,3005,3005,3005,3005,0
|
|
20231128,180300,258254615,3005,3005,3005,3005,0
|
|
20231128,180200,258254615,3005,3005,3005,3005,0
|
|
20231128,180100,258254615,3005,3005,3005,3005,0
|
|
20231128,180000,258254615,3005,3005,3005,3005,0
|
|
20231128,175900,258254615,3005,3005,3005,3005,0
|
|
20231128,175800,258254615,3005,3005,3005,3005,0
|
|
20231128,175700,258254615,3005,3005,3005,3005,0
|
|
20231128,175600,258254615,3005,3005,3005,3005,0
|
|
20231128,175500,258254615,3005,3005,3005,3005,0
|
|
20231128,175400,258254615,3005,3005,3005,3005,0
|
|
20231128,175300,258254615,3005,3005,3005,3005,0
|
|
20231128,175200,258254615,3005,3005,3005,3005,0
|
|
20231128,175100,258254615,3005,3005,3005,3005,0
|
|
20231128,175000,258254615,3005,3005,3005,3005,0
|
|
20231128,174900,258254615,3005,3005,3005,3005,0
|
|
20231128,174800,258254615,3005,3005,3005,3005,2411
|
|
20231128,174700,258254615,3005,3005,3005,3005,0
|
|
20231128,174600,258254615,3005,3005,3005,3005,0
|
|
20231128,174500,258254615,3005,3005,3005,3005,0
|
|
20231128,174400,258254615,3005,3005,3005,3005,0
|
|
20231128,174300,258254615,3005,3005,3005,3005,0
|
|
20231128,174200,258254615,3005,3005,3005,3005,0
|
|
20231128,174100,258254615,3005,3005,3005,3005,0
|
|
20231128,174000,258254615,3005,3005,3005,3005,0
|
|
20231128,173900,258254615,3005,3005,3005,3005,0
|
|
20231128,173800,258254615,3005,3005,3005,3005,0
|
|
20231128,173700,258254615,3005,3005,3005,3005,0
|
|
20231128,173600,258254615,3005,3005,3005,3005,0
|
|
20231128,173500,258254615,3005,3005,3005,3005,0
|
|
20231128,173400,258254615,3005,3005,3005,3005,0
|
|
20231128,173300,258254615,3005,3005,3005,3005,0
|
|
20231128,173200,258254615,3005,3005,3005,3005,0
|
|
20231128,173100,258254615,3005,3005,3005,3005,0
|
|
20231128,173000,258254615,3005,3005,3005,3005,0
|
|
20231128,172900,258254615,3005,3005,3005,3005,0
|
|
20231128,172800,258254615,3005,3005,3005,3005,0
|
|
20231128,172700,258254615,3005,3005,3005,3005,0
|
|
20231128,172600,258254615,3005,3005,3005,3005,0
|
|
20231128,172500,258254615,3005,3005,3005,3005,0
|
|
20231128,172400,258254615,3005,3005,3005,3005,0
|
|
20231128,172300,258254615,3005,3005,3005,3005,0
|
|
20231128,172200,258254615,3005,3005,3005,3005,0
|
|
20231128,172100,258254615,3005,3005,3005,3005,0
|
|
20231128,172000,258254615,3005,3005,3005,3005,0
|
|
20231128,171900,258254615,3005,3005,3005,3005,0
|
|
20231128,171800,258254615,3005,3005,3005,3005,2411
|
|
20231128,171700,258254615,3005,3005,3005,3005,0
|
|
20231128,171600,258254615,3005,3005,3005,3005,0
|
|
20231128,171500,258254615,3005,3005,3005,3005,0
|
|
20231128,171400,258254615,3005,3005,3005,3005,0
|
|
20231128,171300,258254615,3005,3005,3005,3005,0
|
|
20231128,171200,258254615,3005,3005,3005,3005,0
|
|
20231128,171100,258254615,3005,3005,3005,3005,0
|
|
20231128,171000,258254615,3005,3005,3005,3005,0
|
|
20231128,170900,258254615,3005,3005,3005,3005,0
|
|
20231128,170800,258254615,3005,3005,3005,3005,0
|
|
20231128,170700,258254615,3005,3005,3005,3005,0
|
|
20231128,170600,258254615,3005,3005,3005,3005,0
|
|
20231128,170500,258254615,3005,3005,3005,3005,0
|
|
20231128,170400,258254615,3005,3005,3005,3005,0
|
|
20231128,170300,258254615,3005,3005,3005,3005,0
|
|
20231128,170200,258254615,3005,3005,3005,3005,0
|
|
20231128,170100,258254615,3005,3005,3005,3005,0
|
|
20231128,170000,258254615,3005,3005,3005,3005,0
|
|
20231128,165900,258254615,3005,3005,3005,3005,0
|
|
20231128,165800,258254615,3005,3005,3005,3005,0
|
|
20231128,165700,258254615,3005,3005,3005,3005,0
|
|
20231128,165600,258254615,3005,3005,3005,3005,0
|
|
20231128,165500,258254615,3005,3005,3005,3005,0
|
|
20231128,165400,258254615,3005,3005,3005,3005,0
|
|
20231128,165300,258254615,3005,3005,3005,3005,0
|
|
20231128,165200,258254615,3005,3005,3005,3005,0
|
|
20231128,165100,258254615,3005,3005,3005,3005,0
|
|
20231128,165000,258254615,3005,3005,3005,3005,0
|
|
20231128,164900,258254615,3005,3005,3005,3005,0
|
|
20231128,164800,258254615,3005,3005,3005,3005,2411
|
|
20231128,164700,258254615,3005,3005,3005,3005,0
|
|
20231128,164600,258254615,3005,3005,3005,3005,0
|
|
20231128,164500,258254615,3005,3005,3005,3005,0
|
|
20231128,164400,258254615,3005,3005,3005,3005,0
|
|
20231128,164300,258254615,3005,3005,3005,3005,0
|
|
20231128,164200,258254615,3005,3005,3005,3005,0
|
|
20231128,164100,258254615,3005,3005,3005,3005,0
|
|
20231128,164000,258254615,3005,3005,3005,3005,0
|
|
20231128,163900,258254615,3005,3005,3005,3005,0
|
|
20231128,163800,258254615,3005,3005,3005,3005,0
|
|
20231128,163700,258254615,3005,3005,3005,3005,0
|
|
20231128,163600,258254615,3005,3005,3005,3005,0
|
|
20231128,163500,258254615,3005,3005,3005,3005,0
|
|
20231128,163400,258254615,3005,3005,3005,3005,0
|
|
20231128,163300,258254615,3005,3005,3005,3005,0
|
|
20231128,163200,258254615,3005,3005,3005,3005,0
|
|
20231128,163100,258254615,3005,3005,3005,3005,0
|
|
20231128,163000,258254615,3005,3005,3005,3005,0
|
|
20231128,162900,258254615,3005,3005,3005,3005,0
|
|
20231128,162800,258254615,3005,3005,3005,3005,0
|
|
20231128,162700,258254615,3005,3005,3005,3005,0
|
|
20231128,162600,258254615,3005,3005,3005,3005,0
|
|
20231128,162500,258254615,3005,3005,3005,3005,0
|
|
20231128,162400,258254615,3005,3005,3005,3005,0
|
|
20231128,162300,258254615,3005,3005,3005,3005,0
|
|
20231128,162200,258254615,3005,3005,3005,3005,0
|
|
20231128,162100,258254615,3005,3005,3005,3005,0
|
|
20231128,162000,258254615,3005,3005,3005,3005,0
|
|
20231128,161900,258254615,3005,3005,3005,3005,0
|
|
20231128,161800,258254615,3005,3005,3005,3005,2411
|
|
20231128,161700,258254615,3005,3005,3005,3005,0
|
|
20231128,161600,258254615,3005,3005,3005,3005,0
|
|
20231128,161500,258254615,3005,3005,3005,3005,0
|
|
20231128,161400,258254615,3005,3005,3005,3005,0
|
|
20231128,161300,258254615,3005,3005,3005,3005,0
|
|
20231128,161200,258254615,3005,3005,3005,3005,0
|
|
20231128,161100,258254615,3005,3005,3005,3005,0
|
|
20231128,161000,258254615,3005,3005,3005,3005,0
|
|
20231128,160900,258254615,3005,3005,3005,3005,0
|
|
20231128,160800,258254615,3005,3005,3005,3005,0
|
|
20231128,160700,258254615,3005,3005,3005,3005,0
|
|
20231128,160600,258254615,3005,3005,3005,3005,0
|
|
20231128,160500,258254615,3005,3005,3005,3005,0
|
|
20231128,160400,258254615,3005,3005,3005,3005,0
|
|
20231128,160300,258254615,3005,3005,3005,3005,0
|
|
20231128,160200,258254615,3005,3005,3005,3005,0
|
|
20231128,160100,258254615,3005,3005,3005,3005,0
|
|
20231128,160000,258254615,3005,3005,3005,3005,0
|
|
20231128,155900,258254615,3005,3005,3005,3005,0
|
|
20231128,155800,258254615,3005,3005,3005,3005,0
|
|
20231128,155700,258254615,3005,3005,3005,3005,0
|
|
20231128,155600,258254615,3005,3005,3005,3005,0
|
|
20231128,155500,258254615,3005,3005,3005,3005,0
|
|
20231128,155400,258254615,3005,3005,3005,3005,0
|
|
20231128,155300,258254615,3005,3005,3005,3005,0
|
|
20231128,155200,258254615,3005,3005,3005,3005,0
|
|
20231128,155100,258254615,3005,3005,3005,3005,0
|
|
20231128,155000,258254615,3005,3005,3005,3005,0
|
|
20231128,154900,258254615,3005,3005,3005,3005,0
|
|
20231128,154800,258254615,3005,3005,3005,3005,2411
|
|
20231128,154700,258254615,3005,3005,3005,3005,0
|
|
20231128,154600,258254615,3005,3005,3005,3005,0
|
|
20231128,154500,258254615,3005,3005,3005,3005,0
|
|
20231128,154400,258254615,3005,3005,3005,3005,0
|
|
20231128,154300,258254615,3005,3005,3005,3005,0
|
|
20231128,154200,258254615,3005,3005,3005,3005,0
|
|
20231128,154100,258254615,3005,3005,3005,3005,0
|
|
20231128,154000,258254615,3005,3005,3005,3005,0
|
|
20231128,153900,258254615,3005,3005,3005,3005,0
|
|
20231128,153800,258254615,3005,3005,3005,3005,0
|
|
20231128,153700,258254615,3005,3005,3005,3005,0
|
|
20231128,153600,258254615,3005,3005,3005,3005,0
|
|
20231128,153500,258254615,3005,3005,3005,3005,0
|
|
20231128,153400,258254615,3005,3005,3005,3005,0
|
|
20231128,153300,258254615,3005,3005,3005,3005,0
|
|
20231128,153200,258254615,3005,3005,3005,3005,0
|
|
20231128,153100,258254615,3005,3005,3005,3005,0
|
|
20231128,153000,258254615,3005,3005,3005,3005,2411
|
|
20231128,152900,251009560,3005,3005,3005,3005,0
|
|
20231128,152800,251009560,3005,3005,3005,3005,0
|
|
20231128,152700,251009560,3005,3005,3005,3005,0
|
|
20231128,152600,251009560,3005,3005,3005,3005,0
|
|
20231128,152500,251009560,3005,3005,3005,3005,0
|
|
20231128,152400,251009560,3005,3005,3005,3005,0
|
|
20231128,152300,251009560,3005,3005,3005,3005,0
|
|
20231128,152200,251009560,3005,3005,3005,3005,0
|
|
20231128,152100,251009560,3005,3005,3005,3005,0
|
|
20231128,152000,251009560,3005,3005,3005,3005,0
|
|
20231128,151900,251009560,3005,3005,3005,3005,60
|
|
20231128,151800,250829260,3005,3000,3005,3000,134
|
|
20231128,151700,250426595,3005,3005,3005,3005,30
|
|
20231128,151600,250336445,3005,3005,3005,3005,0
|
|
20231128,151500,250336445,3005,3005,3005,3005,0
|
|
20231128,151400,250336445,3005,3010,3010,3005,278
|
|
20231128,151300,249500905,3005,3005,3005,3005,320
|
|
20231128,151200,248539305,3005,3005,3005,3005,0
|
|
20231128,151100,248539305,3005,3005,3005,3005,0
|
|
20231128,151000,248539305,3005,3005,3005,3005,273
|
|
20231128,150900,247718940,3015,3015,3015,3015,0
|
|
20231128,150800,247718940,3015,3000,3015,3000,11
|
|
20231128,150700,247685790,3020,3005,3020,3005,104
|
|
20231128,150600,247372640,3005,3005,3005,3005,79
|
|
20231128,150500,247135245,3005,3005,3005,3005,20
|
|
20231128,150400,247075145,3000,3000,3000,3000,0
|
|
20231128,150300,247075145,3000,3005,3005,3000,1010
|
|
20231128,150200,244040120,3005,3005,3005,3005,5
|
|
20231128,150100,244025095,3000,3010,3010,3000,5505
|
|
20231128,150000,227504720,3010,3010,3010,3010,0
|
|
20231128,145900,227504720,3010,3015,3015,3010,112
|
|
20231128,145800,227167050,3015,3015,3015,3015,0
|
|
20231128,145700,227167050,3015,3015,3020,3015,14
|
|
20231128,145600,227124820,3015,3020,3020,3015,57
|
|
20231128,145500,226952825,3020,3020,3020,3020,16
|
|
20231128,145400,226904505,3020,3020,3020,3020,5
|
|
20231128,145300,226889405,3000,3000,3020,3000,940
|
|
20231128,145200,224067290,3005,3005,3005,3000,2189
|
|
20231128,145100,217492095,3005,3005,3005,3005,183
|
|
20231128,145000,216942180,3010,3010,3010,3010,0
|
|
20231128,144900,216942180,3010,3010,3010,3010,0
|
|
20231128,144800,216942180,3010,3005,3010,3005,417
|
|
20231128,144700,215689015,3010,3010,3010,3010,50
|
|
20231128,144600,215538515,3010,3005,3010,3005,238
|
|
20231128,144500,214823140,3010,3005,3010,3000,1168
|
|
20231128,144400,211315030,3005,3010,3010,3005,2031
|
|
20231128,144300,205211825,3005,3005,3005,3005,1390
|
|
20231128,144200,201034875,3005,3005,3005,3005,2600
|
|
20231128,144100,193221875,3010,3015,3015,3010,1787
|
|
20231128,144000,187839720,3015,3015,3015,3015,644
|
|
20231128,143900,185898060,3020,3020,3020,3020,0
|
|
20231128,143800,185898060,3020,3020,3020,3020,0
|
|
20231128,143700,185898060,3020,3020,3020,3020,0
|
|
20231128,143600,185898060,3020,3020,3020,3020,2
|
|
20231128,143500,185892020,3020,3020,3020,3020,4
|
|
20231128,143400,185879940,3020,3010,3020,3010,2180
|
|
20231128,143300,179312145,3015,3015,3015,3015,3
|
|
20231128,143200,179303100,3015,3015,3015,3015,1
|
|
20231128,143100,179300085,3015,3015,3015,3015,0
|
|
20231128,143000,179300085,3015,3015,3015,3015,30
|
|
20231128,142900,179209635,3015,3015,3015,3015,110
|
|
20231128,142800,178877985,3015,3015,3015,3015,4
|
|
20231128,142700,178865925,3015,3015,3015,3015,0
|
|
20231128,142600,178865925,3015,3015,3015,3015,0
|
|
20231128,142500,178865925,3015,3015,3015,3015,2
|
|
20231128,142400,178859895,3015,3015,3015,3015,138
|
|
20231128,142300,178443825,3015,3015,3015,3015,0
|
|
20231128,142200,178443825,3015,3010,3015,3010,175
|
|
20231128,142100,177916575,3010,3010,3010,3010,500
|
|
20231128,142000,176411575,3010,3010,3010,3010,6
|
|
20231128,141900,176393515,3010,3010,3010,3010,4
|
|
20231128,141800,176381475,3010,3010,3010,3010,1
|
|
20231128,141700,176378465,3015,3015,3015,3010,2390
|
|
20231128,141600,169183995,3015,3015,3015,3015,0
|
|
20231128,141500,169183995,3015,3015,3015,3015,0
|
|
20231128,141400,169183995,3015,3015,3015,3015,300
|
|
20231128,141300,168279495,3015,3010,3015,3010,60
|
|
20231128,141200,168098885,3015,3015,3015,3015,508
|
|
20231128,141100,166567265,3010,3010,3010,3010,205
|
|
20231128,141000,165950215,3010,3010,3010,3010,273
|
|
20231128,140900,165128485,3015,3015,3015,3015,70
|
|
20231128,140800,164917435,3015,3015,3015,3015,0
|
|
20231128,140700,164917435,3015,3015,3015,3015,0
|
|
20231128,140600,164917435,3015,3015,3015,3015,32
|
|
20231128,140500,164820955,3015,3015,3015,3015,0
|
|
20231128,140400,164820955,3015,3015,3015,3015,0
|
|
20231128,140300,164820955,3015,3015,3015,3015,40
|
|
20231128,140200,164700355,3020,3020,3020,3020,1
|
|
20231128,140100,164697335,3010,3010,3010,3010,481
|
|
20231128,140000,163249525,3020,3020,3020,3020,1
|
|
20231128,135900,163246505,3010,3020,3020,3010,605
|
|
20231128,135800,161424355,3015,3015,3015,3015,0
|
|
20231128,135700,161424355,3015,3015,3015,3015,5
|
|
20231128,135600,161409280,3015,3015,3015,3015,33
|
|
20231128,135500,161309785,3015,3015,3015,3015,637
|
|
20231128,135400,159389230,3020,3020,3020,3020,0
|
|
20231128,135300,159389230,3020,3020,3020,3020,0
|
|
20231128,135200,159389230,3020,3015,3020,3015,339
|
|
20231128,135100,158367140,3015,3015,3015,3015,0
|
|
20231128,135000,158367140,3015,3015,3015,3015,20
|
|
20231128,134900,158306840,3010,3015,3015,3010,58
|
|
20231128,134800,158131980,3020,3020,3020,3020,1
|
|
20231128,134700,158128960,3020,3020,3020,3020,1
|
|
20231128,134600,158125940,3020,3020,3020,3020,0
|
|
20231128,134500,158125940,3020,3020,3020,3020,0
|
|
20231128,134400,158125940,3020,3020,3020,3020,0
|
|
20231128,134300,158125940,3020,3015,3020,3015,1256
|
|
20231128,134200,154339095,3020,3020,3020,3020,0
|
|
20231128,134100,154339095,3020,3020,3020,3020,0
|
|
20231128,134000,154339095,3020,3020,3020,3020,0
|
|
20231128,133900,154339095,3020,3020,3020,3020,1
|
|
20231128,133800,154336075,3020,3020,3020,3020,5
|
|
20231128,133700,154320975,3020,3020,3020,3020,0
|
|
20231128,133600,154320975,3020,3015,3020,3015,715
|
|
20231128,133500,152165240,3020,3020,3020,3020,0
|
|
20231128,133400,152165240,3020,3020,3020,3020,4
|
|
20231128,133300,152153160,3020,3020,3020,3020,6
|
|
20231128,133200,152135040,3020,3020,3020,3020,21
|
|
20231128,133100,152071620,3020,3020,3020,3020,0
|
|
20231128,133000,152071620,3020,3020,3020,3020,100
|
|
20231128,132900,151769620,3020,3020,3020,3020,111
|
|
20231128,132800,151434400,3020,3020,3020,3020,1
|
|
20231128,132700,151431380,3020,3020,3020,3020,70
|
|
20231128,132600,151219980,3020,3020,3020,3020,230
|
|
20231128,132500,150525380,3020,3020,3020,3020,0
|
|
20231128,132400,150525380,3020,3020,3020,3020,38
|
|
20231128,132300,150410620,3020,3015,3020,3015,6
|
|
20231128,132200,150392525,3025,3025,3025,3025,0
|
|
20231128,132100,150392525,3025,3015,3025,3015,48
|
|
20231128,132000,150247780,3025,3025,3025,3025,1
|
|
20231128,131900,150244755,3015,3015,3015,3015,0
|
|
20231128,131800,150244755,3015,3015,3015,3015,0
|
|
20231128,131700,150244755,3015,3015,3015,3015,0
|
|
20231128,131600,150244755,3015,3015,3015,3015,300
|
|
20231128,131500,149340255,3015,3015,3015,3015,200
|
|
20231128,131400,148737255,3020,3020,3020,3020,6
|
|
20231128,131300,148719135,3020,3025,3025,3020,4
|
|
20231128,131200,148707050,3015,3015,3015,3015,0
|
|
20231128,131100,148707050,3015,3015,3015,3015,500
|
|
20231128,131000,147199550,3020,3020,3020,3020,0
|
|
20231128,130900,147199550,3020,3020,3020,3020,12
|
|
20231128,130800,147163310,3025,3025,3025,3025,20
|
|
20231128,130700,147102810,3025,3025,3025,3025,66
|
|
20231128,130600,146903160,3025,3015,3025,3015,307
|
|
20231128,130500,145977485,3020,3020,3020,3020,0
|
|
20231128,130400,145977485,3020,3020,3020,3020,15
|
|
20231128,130300,145932185,3015,3025,3025,3015,631
|
|
20231128,130200,144029350,3020,3025,3025,3020,555
|
|
20231128,130100,142352855,3030,3030,3030,3030,5
|
|
20231128,130000,142337705,3030,3030,3030,3030,1
|
|
20231128,125900,142334675,3030,3030,3030,3030,0
|
|
20231128,125800,142334675,3030,3035,3035,3030,2
|
|
20231128,125700,142328610,3025,3025,3025,3025,0
|
|
20231128,125600,142328610,3025,3025,3025,3025,343
|
|
20231128,125500,141291035,3020,3020,3020,3020,0
|
|
20231128,125400,141291035,3020,3020,3020,3020,1
|
|
20231128,125300,141288015,3025,3025,3025,3025,0
|
|
20231128,125200,141288015,3025,3025,3025,3025,0
|
|
20231128,125100,141288015,3025,3030,3030,3025,6
|
|
20231128,125000,141269860,3030,3030,3030,3030,17
|
|
20231128,124900,141218350,3030,3030,3030,3030,0
|
|
20231128,124800,141218350,3030,3030,3030,3030,0
|
|
20231128,124700,141218350,3030,3030,3030,3030,2
|
|
20231128,124600,141212290,3035,3035,3035,3035,0
|
|
20231128,124500,141212290,3035,3035,3035,3035,0
|
|
20231128,124400,141212290,3035,3035,3035,3030,3
|
|
20231128,124300,141203190,3030,3030,3030,3030,0
|
|
20231128,124200,141203190,3030,3030,3030,3030,0
|
|
20231128,124100,141203190,3030,3030,3030,3030,0
|
|
20231128,124000,141203190,3030,3035,3035,3030,2
|
|
20231128,123900,141197125,3035,3025,3035,3020,106
|
|
20231128,123800,140876760,3025,3025,3025,3025,1
|
|
20231128,123700,140873735,3035,3035,3035,3035,0
|
|
20231128,123600,140873735,3035,3035,3035,3035,1
|
|
20231128,123500,140870700,3030,3030,3030,3030,29
|
|
20231128,123400,140782830,3030,3030,3030,3030,32
|
|
20231128,123300,140685870,3030,3030,3030,3030,2
|
|
20231128,123200,140679810,3015,3015,3015,3015,0
|
|
20231128,123100,140679810,3015,3015,3015,3015,0
|
|
20231128,123000,140679810,3015,3030,3030,3015,1007
|
|
20231128,122900,137638130,3035,3035,3035,3035,4
|
|
20231128,122800,137625990,3035,3035,3035,3035,1
|
|
20231128,122700,137622955,3025,3030,3030,3025,100
|
|
20231128,122600,137320130,3035,3035,3035,3035,0
|
|
20231128,122500,137320130,3035,3035,3035,3035,0
|
|
20231128,122400,137320130,3035,3035,3035,3035,0
|
|
20231128,122300,137320130,3035,3035,3035,3035,2
|
|
20231128,122200,137314060,3035,3035,3035,3035,0
|
|
20231128,122100,137314060,3035,3035,3035,3035,1
|
|
20231128,122000,137311025,3030,3030,3030,3030,0
|
|
20231128,121900,137311025,3030,3030,3030,3030,1
|
|
20231128,121800,137307995,3030,3030,3030,3030,8
|
|
20231128,121700,137283755,3030,3035,3035,3030,240
|
|
20231128,121600,136556525,3035,3035,3035,3035,24
|
|
20231128,121500,136483685,3030,3035,3035,3030,67
|
|
20231128,121400,136280355,3035,3035,3035,3035,0
|
|
20231128,121300,136280355,3035,3035,3035,3035,0
|
|
20231128,121200,136280355,3035,3035,3035,3035,0
|
|
20231128,121100,136280355,3035,3035,3035,3035,0
|
|
20231128,121000,136280355,3035,3035,3035,3035,17
|
|
20231128,120900,136228760,3035,3035,3035,3035,0
|
|
20231128,120800,136228760,3035,3035,3035,3035,0
|
|
20231128,120700,136228760,3035,3035,3035,3035,0
|
|
20231128,120600,136228760,3035,3035,3035,3035,0
|
|
20231128,120500,136228760,3035,3035,3035,3035,20
|
|
20231128,120400,136168060,3035,3035,3035,3035,0
|
|
20231128,120300,136168060,3035,3035,3035,3035,0
|
|
20231128,120200,136168060,3035,3035,3035,3035,0
|
|
20231128,120100,136168060,3035,3035,3035,3035,0
|
|
20231128,120000,136168060,3035,3035,3035,3035,0
|
|
20231128,115900,136168060,3035,3035,3035,3035,0
|
|
20231128,115800,136168060,3035,3035,3035,3035,0
|
|
20231128,115700,136168060,3035,3040,3040,3035,32
|
|
20231128,115600,136070860,3040,3040,3040,3040,10
|
|
20231128,115500,136040460,3040,3040,3040,3040,1
|
|
20231128,115400,136037420,3035,3035,3035,3035,0
|
|
20231128,115300,136037420,3035,3035,3035,3035,0
|
|
20231128,115200,136037420,3035,3035,3035,3035,0
|
|
20231128,115100,136037420,3035,3035,3035,3035,0
|
|
20231128,115000,136037420,3035,3035,3035,3035,0
|
|
20231128,114900,136037420,3035,3035,3035,3035,0
|
|
20231128,114800,136037420,3035,3035,3035,3035,22
|
|
20231128,114700,135970650,3035,3030,3035,3030,129
|
|
20231128,114600,135579670,3030,3030,3030,3030,0
|
|
20231128,114500,135579670,3030,3030,3030,3030,0
|
|
20231128,114400,135579670,3030,3035,3035,3030,124
|
|
20231128,114300,135203800,3035,3035,3035,3035,1065
|
|
20231128,114200,131971525,3040,3040,3040,3040,0
|
|
20231128,114100,131971525,3040,3040,3040,3040,0
|
|
20231128,114000,131971525,3040,3040,3040,3040,1
|
|
20231128,113900,131968485,3035,3035,3035,3035,34
|
|
20231128,113800,131865295,3035,3035,3035,3035,1000
|
|
20231128,113700,128830295,3035,3035,3035,3035,0
|
|
20231128,113600,128830295,3035,3035,3035,3035,1
|
|
20231128,113500,128827260,3025,3025,3025,3025,0
|
|
20231128,113400,128827260,3025,3025,3025,3025,0
|
|
20231128,113300,128827260,3025,3025,3025,3025,0
|
|
20231128,113200,128827260,3025,3030,3030,3025,100
|
|
20231128,113100,128524455,3035,3035,3035,3035,6
|
|
20231128,113000,128506245,3030,3030,3030,3030,11
|
|
20231128,112900,128472915,3035,3035,3035,3035,0
|
|
20231128,112800,128472915,3035,3035,3035,3035,0
|
|
20231128,112700,128472915,3035,3035,3035,3035,1
|
|
20231128,112600,128469880,3030,3030,3030,3030,21
|
|
20231128,112500,128406250,3035,3030,3035,3030,11
|
|
20231128,112400,128372870,3030,3030,3030,3030,17
|
|
20231128,112300,128321360,3030,3030,3030,3030,0
|
|
20231128,112200,128321360,3030,3030,3030,3030,0
|
|
20231128,112100,128321360,3030,3030,3030,3030,165
|
|
20231128,112000,127821410,3030,3030,3030,3030,0
|
|
20231128,111900,127821410,3030,3030,3030,3030,46
|
|
20231128,111800,127682030,3030,3030,3030,3030,0
|
|
20231128,111700,127682030,3030,3030,3030,3030,0
|
|
20231128,111600,127682030,3030,3030,3030,3030,0
|
|
20231128,111500,127682030,3030,3030,3030,3030,0
|
|
20231128,111400,127682030,3030,3030,3030,3030,105
|
|
20231128,111300,127363880,3025,3025,3025,3025,20
|
|
20231128,111200,127303380,3025,3025,3025,3025,51
|
|
20231128,111100,127149105,3030,3030,3030,3030,217
|
|
20231128,111000,126491595,3035,3035,3035,3035,0
|
|
20231128,110900,126491595,3035,3035,3035,3035,0
|
|
20231128,110800,126491595,3035,3035,3035,3035,3
|
|
20231128,110700,126482490,3035,3035,3035,3035,36
|
|
20231128,110600,126373230,3035,3035,3035,3035,0
|
|
20231128,110500,126373230,3035,3015,3035,3015,151
|
|
20231128,110400,125915555,3020,3020,3020,3020,1003
|
|
20231128,110300,122886495,3025,3025,3025,3025,10
|
|
20231128,110200,122856245,3025,3025,3025,3025,1
|
|
20231128,110100,122853220,3020,3025,3030,3020,294
|
|
20231128,110000,121964580,3030,3025,3030,3025,82
|
|
20231128,105900,121716520,3020,3020,3025,3020,184
|
|
20231128,105800,121160615,3030,3030,3030,3030,91
|
|
20231128,105700,120884885,3030,3030,3030,3030,30
|
|
20231128,105600,120793985,3030,3030,3030,3030,10
|
|
20231128,105500,120763685,3035,3035,3035,3035,0
|
|
20231128,105400,120763685,3035,3035,3035,3035,0
|
|
20231128,105300,120763685,3035,3035,3035,3035,0
|
|
20231128,105200,120763685,3035,3035,3035,3035,0
|
|
20231128,105100,120763685,3035,3035,3035,3035,0
|
|
20231128,105000,120763685,3035,3035,3035,3035,0
|
|
20231128,104900,120763685,3035,3035,3035,3035,10
|
|
20231128,104800,120733335,3035,3035,3035,3035,0
|
|
20231128,104700,120733335,3035,3035,3035,3035,0
|
|
20231128,104600,120733335,3035,3035,3035,3035,0
|
|
20231128,104500,120733335,3035,3035,3035,3035,0
|
|
20231128,104400,120733335,3035,3035,3035,3035,0
|
|
20231128,104300,120733335,3035,3035,3035,3035,200
|
|
20231128,104200,120126335,3035,3035,3035,3035,1500
|
|
20231128,104100,115573835,3035,3035,3035,3035,0
|
|
20231128,104000,115573835,3035,3035,3035,3035,10
|
|
20231128,103900,115543485,3035,3035,3035,3035,0
|
|
20231128,103800,115543485,3035,3035,3035,3035,0
|
|
20231128,103700,115543485,3035,3035,3035,3035,0
|
|
20231128,103600,115543485,3035,3020,3035,3020,17
|
|
20231128,103500,115492130,3020,3020,3020,3020,6
|
|
20231128,103400,115474010,3035,3035,3035,3035,0
|
|
20231128,103300,115474010,3035,3035,3035,3035,0
|
|
20231128,103200,115474010,3035,3035,3035,3035,0
|
|
20231128,103100,115474010,3035,3035,3035,3035,3
|
|
20231128,103000,115464905,3035,3035,3035,3035,0
|
|
20231128,102900,115464905,3035,3035,3035,3035,15
|
|
20231128,102800,115419380,3020,3020,3020,3020,175
|
|
20231128,102700,114890880,3015,3015,3015,3015,0
|
|
20231128,102600,114890880,3015,3015,3015,3015,0
|
|
20231128,102500,114890880,3015,3035,3035,3015,16
|
|
20231128,102400,114842620,3015,3020,3020,3015,650
|
|
20231128,102300,112881325,3020,3020,3020,3020,0
|
|
20231128,102200,112881325,3020,3020,3020,3020,0
|
|
20231128,102100,112881325,3020,3020,3020,3020,0
|
|
20231128,102000,112881325,3020,3025,3025,3020,955
|
|
20231128,101900,109995970,3040,3040,3040,3040,0
|
|
20231128,101800,109995970,3040,3040,3040,3040,9
|
|
20231128,101700,109968610,3020,3020,3020,3020,0
|
|
20231128,101600,109968610,3020,3040,3040,3020,3
|
|
20231128,101500,109959510,3025,3025,3025,3025,0
|
|
20231128,101400,109959510,3025,3020,3025,3020,64
|
|
20231128,101300,109765915,3025,3025,3025,3025,0
|
|
20231128,101200,109765915,3025,3025,3025,3025,0
|
|
20231128,101100,109765915,3025,3025,3025,3025,26
|
|
20231128,101000,109687265,3025,3025,3025,3025,0
|
|
20231128,100900,109687265,3025,3025,3025,3025,60
|
|
20231128,100800,109505765,3015,3015,3015,3015,1080
|
|
20231128,100700,106249565,3015,3015,3015,3015,30
|
|
20231128,100600,106159115,3015,3015,3015,3015,140
|
|
20231128,100500,105737015,3015,3015,3015,3015,33
|
|
20231128,100400,105637520,3015,3015,3015,3015,730
|
|
20231128,100300,103436570,3020,3020,3020,3015,1256
|
|
20231128,100200,99649130,3020,3020,3020,3020,2835
|
|
20231128,100100,91087430,3020,3030,3030,3020,8156
|
|
20231128,100000,66396210,3035,3035,3035,3035,801
|
|
20231128,095900,63965175,3035,3035,3035,3035,100
|
|
20231128,095800,63661675,3040,3040,3040,3040,100
|
|
20231128,095700,63357675,3035,3045,3045,3035,251
|
|
20231128,095600,62595370,3035,3035,3045,3035,313
|
|
20231128,095500,61644885,3035,3040,3045,3035,3476
|
|
20231128,095400,51095030,3040,3040,3040,3040,731
|
|
20231128,095300,48872790,3045,3045,3045,3045,1
|
|
20231128,095200,48869745,3040,3040,3040,3040,564
|
|
20231128,095100,47155185,3040,3040,3045,3040,81
|
|
20231128,095000,46908940,3040,3040,3040,3040,300
|
|
20231128,094900,45996940,3045,3045,3045,3045,1
|
|
20231128,094800,45993895,3040,3040,3040,3040,122
|
|
20231128,094700,45623015,3040,3040,3040,3040,10
|
|
20231128,094600,45592615,3040,3040,3040,3040,1
|
|
20231128,094500,45589575,3040,3040,3040,3040,101
|
|
20231128,094400,45282535,3040,3040,3045,3040,201
|
|
20231128,094300,44671000,3040,3035,3040,3035,518
|
|
20231128,094200,43096285,3040,3040,3040,3040,11
|
|
20231128,094100,43062845,3035,3040,3040,3035,501
|
|
20231128,094000,41540505,3040,3040,3040,3040,260
|
|
20231128,093900,40750105,3045,3045,3045,3045,3
|
|
20231128,093800,40740970,3045,3045,3045,3045,51
|
|
20231128,093700,40585675,3045,3045,3045,3045,301
|
|
20231128,093600,39669130,3040,3055,3055,3040,752
|
|
20231128,093500,37377225,3055,3055,3055,3055,0
|
|
20231128,093400,37377225,3055,3055,3055,3055,146
|
|
20231128,093300,36931195,3055,3055,3055,3055,11
|
|
20231128,093200,36897590,3055,3055,3055,3055,10
|
|
20231128,093100,36867040,3060,3060,3060,3060,102
|
|
20231128,093000,36554920,3065,3055,3065,3055,22
|
|
20231128,092900,36487690,3065,3065,3065,3065,0
|
|
20231128,092800,36487690,3065,3065,3065,3045,1034
|
|
20231128,092700,33338600,3055,3060,3065,3055,38
|
|
20231128,092600,33222160,3060,3060,3060,3060,110
|
|
20231128,092500,32885560,3065,3065,3065,3065,5
|
|
20231128,092400,32870235,3060,3055,3060,3055,389
|
|
20231128,092300,31681810,3055,3045,3055,3045,532
|
|
20231128,092200,30059210,3050,3050,3050,3050,0
|
|
20231128,092100,30059210,3050,3050,3050,3050,2
|
|
20231128,092000,30053110,3035,3040,3040,3035,731
|
|
20231128,091900,27834475,3050,3050,3050,3050,1
|
|
20231128,091800,27831425,3040,3040,3040,3040,491
|
|
20231128,091700,26338785,3040,3040,3040,3040,1000
|
|
20231128,091600,23298785,3045,3045,3045,3045,500
|
|
20231128,091500,21776285,3050,3045,3050,3040,1590
|
|
20231128,091400,16935275,3050,3045,3050,3035,834
|
|
20231128,091300,14399075,3050,3045,3050,3045,614
|
|
20231128,091200,12527625,3050,3050,3050,3050,184
|
|
20231128,091100,11966425,3040,3040,3040,3040,350
|
|
20231128,091000,10902425,3040,3045,3045,3040,91
|
|
20231128,090900,10625760,3045,3045,3045,3045,7
|
|
20231128,090800,10604445,3050,3050,3050,3050,2
|
|
20231128,090700,10598345,3055,3055,3055,3055,1
|
|
20231128,090600,10595290,3055,3055,3055,3055,134
|
|
20231128,090500,10185920,3060,3060,3060,3060,2
|
|
20231128,090400,10179800,3065,3045,3065,3040,500
|
|
20231128,090300,8659665,3065,3065,3065,3065,16
|
|
20231128,090200,8610625,3045,3045,3045,3045,0
|
|
20231128,090100,8610625,3045,3045,3045,3045,107
|
|
20231128,090000,8284810,3070,3070,3070,3070,2667
|