681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,201800,156986690,4020,4020,4020,4020,450
|
|
20231128,201700,156986690,4020,4020,4020,4020,0
|
|
20231128,201600,156986690,4020,4020,4020,4020,0
|
|
20231128,201500,156986690,4020,4020,4020,4020,0
|
|
20231128,201400,156986690,4020,4020,4020,4020,0
|
|
20231128,201300,156986690,4020,4020,4020,4020,0
|
|
20231128,201200,156986690,4020,4020,4020,4020,0
|
|
20231128,201100,156986690,4020,4020,4020,4020,0
|
|
20231128,201000,156986690,4020,4020,4020,4020,0
|
|
20231128,200900,156986690,4020,4020,4020,4020,0
|
|
20231128,200800,156986690,4020,4020,4020,4020,0
|
|
20231128,200700,156986690,4020,4020,4020,4020,0
|
|
20231128,200600,156986690,4020,4020,4020,4020,0
|
|
20231128,200500,156986690,4020,4020,4020,4020,0
|
|
20231128,200400,156986690,4020,4020,4020,4020,0
|
|
20231128,200300,156986690,4020,4020,4020,4020,0
|
|
20231128,200200,156986690,4020,4020,4020,4020,0
|
|
20231128,200100,156986690,4020,4020,4020,4020,0
|
|
20231128,200000,156986690,4020,4020,4020,4020,0
|
|
20231128,195900,156986690,4020,4020,4020,4020,0
|
|
20231128,195800,156986690,4020,4020,4020,4020,0
|
|
20231128,195700,156986690,4020,4020,4020,4020,0
|
|
20231128,195600,156986690,4020,4020,4020,4020,0
|
|
20231128,195500,156986690,4020,4020,4020,4020,0
|
|
20231128,195400,156986690,4020,4020,4020,4020,0
|
|
20231128,195300,156986690,4020,4020,4020,4020,0
|
|
20231128,195200,156986690,4020,4020,4020,4020,0
|
|
20231128,195100,156986690,4020,4020,4020,4020,0
|
|
20231128,195000,156986690,4020,4020,4020,4020,0
|
|
20231128,194900,156986690,4020,4020,4020,4020,0
|
|
20231128,194800,156986690,4020,4020,4020,4020,450
|
|
20231128,194700,156986690,4020,4020,4020,4020,0
|
|
20231128,194600,156986690,4020,4020,4020,4020,0
|
|
20231128,194500,156986690,4020,4020,4020,4020,0
|
|
20231128,194400,156986690,4020,4020,4020,4020,0
|
|
20231128,194300,156986690,4020,4020,4020,4020,0
|
|
20231128,194200,156986690,4020,4020,4020,4020,0
|
|
20231128,194100,156986690,4020,4020,4020,4020,0
|
|
20231128,194000,156986690,4020,4020,4020,4020,0
|
|
20231128,193900,156986690,4020,4020,4020,4020,0
|
|
20231128,193800,156986690,4020,4020,4020,4020,0
|
|
20231128,193700,156986690,4020,4020,4020,4020,0
|
|
20231128,193600,156986690,4020,4020,4020,4020,0
|
|
20231128,193500,156986690,4020,4020,4020,4020,0
|
|
20231128,193400,156986690,4020,4020,4020,4020,0
|
|
20231128,193300,156986690,4020,4020,4020,4020,0
|
|
20231128,193200,156986690,4020,4020,4020,4020,0
|
|
20231128,193100,156986690,4020,4020,4020,4020,0
|
|
20231128,193000,156986690,4020,4020,4020,4020,0
|
|
20231128,192900,156986690,4020,4020,4020,4020,0
|
|
20231128,192800,156986690,4020,4020,4020,4020,0
|
|
20231128,192700,156986690,4020,4020,4020,4020,0
|
|
20231128,192600,156986690,4020,4020,4020,4020,0
|
|
20231128,192500,156986690,4020,4020,4020,4020,0
|
|
20231128,192400,156986690,4020,4020,4020,4020,0
|
|
20231128,192300,156986690,4020,4020,4020,4020,0
|
|
20231128,192200,156986690,4020,4020,4020,4020,0
|
|
20231128,192100,156986690,4020,4020,4020,4020,0
|
|
20231128,192000,156986690,4020,4020,4020,4020,0
|
|
20231128,191900,156986690,4020,4020,4020,4020,0
|
|
20231128,191800,156986690,4020,4020,4020,4020,450
|
|
20231128,191700,156986690,4020,4020,4020,4020,0
|
|
20231128,191600,156986690,4020,4020,4020,4020,0
|
|
20231128,191500,156986690,4020,4020,4020,4020,0
|
|
20231128,191400,156986690,4020,4020,4020,4020,0
|
|
20231128,191300,156986690,4020,4020,4020,4020,0
|
|
20231128,191200,156986690,4020,4020,4020,4020,0
|
|
20231128,191100,156986690,4020,4020,4020,4020,0
|
|
20231128,191000,156986690,4020,4020,4020,4020,0
|
|
20231128,190900,156986690,4020,4020,4020,4020,0
|
|
20231128,190800,156986690,4020,4020,4020,4020,0
|
|
20231128,190700,156986690,4020,4020,4020,4020,0
|
|
20231128,190600,156986690,4020,4020,4020,4020,0
|
|
20231128,190500,156986690,4020,4020,4020,4020,0
|
|
20231128,190400,156986690,4020,4020,4020,4020,0
|
|
20231128,190300,156986690,4020,4020,4020,4020,0
|
|
20231128,190200,156986690,4020,4020,4020,4020,0
|
|
20231128,190100,156986690,4020,4020,4020,4020,0
|
|
20231128,190000,156986690,4020,4020,4020,4020,0
|
|
20231128,185900,156986690,4020,4020,4020,4020,0
|
|
20231128,185800,156986690,4020,4020,4020,4020,0
|
|
20231128,185700,156986690,4020,4020,4020,4020,0
|
|
20231128,185600,156986690,4020,4020,4020,4020,0
|
|
20231128,185500,156986690,4020,4020,4020,4020,0
|
|
20231128,185400,156986690,4020,4020,4020,4020,0
|
|
20231128,185300,156986690,4020,4020,4020,4020,0
|
|
20231128,185200,156986690,4020,4020,4020,4020,0
|
|
20231128,185100,156986690,4020,4020,4020,4020,0
|
|
20231128,185000,156986690,4020,4020,4020,4020,0
|
|
20231128,184900,156986690,4020,4020,4020,4020,0
|
|
20231128,184800,156986690,4020,4020,4020,4020,450
|
|
20231128,184700,156986690,4020,4020,4020,4020,0
|
|
20231128,184600,156986690,4020,4020,4020,4020,0
|
|
20231128,184500,156986690,4020,4020,4020,4020,0
|
|
20231128,184400,156986690,4020,4020,4020,4020,0
|
|
20231128,184300,156986690,4020,4020,4020,4020,0
|
|
20231128,184200,156986690,4020,4020,4020,4020,0
|
|
20231128,184100,156986690,4020,4020,4020,4020,0
|
|
20231128,184000,156986690,4020,4020,4020,4020,0
|
|
20231128,183900,156986690,4020,4020,4020,4020,0
|
|
20231128,183800,156986690,4020,4020,4020,4020,0
|
|
20231128,183700,156986690,4020,4020,4020,4020,0
|
|
20231128,183600,156986690,4020,4020,4020,4020,0
|
|
20231128,183500,156986690,4020,4020,4020,4020,0
|
|
20231128,183400,156986690,4020,4020,4020,4020,0
|
|
20231128,183300,156986690,4020,4020,4020,4020,0
|
|
20231128,183200,156986690,4020,4020,4020,4020,0
|
|
20231128,183100,156986690,4020,4020,4020,4020,0
|
|
20231128,183000,156986690,4020,4020,4020,4020,0
|
|
20231128,182900,156986690,4020,4020,4020,4020,0
|
|
20231128,182800,156986690,4020,4020,4020,4020,0
|
|
20231128,182700,156986690,4020,4020,4020,4020,0
|
|
20231128,182600,156986690,4020,4020,4020,4020,0
|
|
20231128,182500,156986690,4020,4020,4020,4020,0
|
|
20231128,182400,156986690,4020,4020,4020,4020,0
|
|
20231128,182300,156986690,4020,4020,4020,4020,0
|
|
20231128,182200,156986690,4020,4020,4020,4020,0
|
|
20231128,182100,156986690,4020,4020,4020,4020,0
|
|
20231128,182000,156986690,4020,4020,4020,4020,0
|
|
20231128,181900,156986690,4020,4020,4020,4020,0
|
|
20231128,181800,156986690,4020,4020,4020,4020,450
|
|
20231128,181700,156986690,4020,4020,4020,4020,0
|
|
20231128,181600,156986690,4020,4020,4020,4020,0
|
|
20231128,181500,156986690,4020,4020,4020,4020,0
|
|
20231128,181400,156986690,4020,4020,4020,4020,0
|
|
20231128,181300,156986690,4020,4020,4020,4020,0
|
|
20231128,181200,156986690,4020,4020,4020,4020,0
|
|
20231128,181100,156986690,4020,4020,4020,4020,0
|
|
20231128,181000,156986690,4020,4020,4020,4020,0
|
|
20231128,180900,156986690,4020,4020,4020,4020,0
|
|
20231128,180800,156986690,4020,4020,4020,4020,0
|
|
20231128,180700,156986690,4020,4020,4020,4020,0
|
|
20231128,180600,156986690,4020,4020,4020,4020,0
|
|
20231128,180500,156986690,4020,4020,4020,4020,0
|
|
20231128,180400,156986690,4020,4020,4020,4020,0
|
|
20231128,180300,156986690,4020,4020,4020,4020,0
|
|
20231128,180200,156986690,4020,4020,4020,4020,0
|
|
20231128,180100,156986690,4020,4020,4020,4020,0
|
|
20231128,180000,156986690,4020,4020,4020,4020,0
|
|
20231128,175900,156986690,4020,4020,4020,4020,0
|
|
20231128,175800,156986690,4020,4020,4020,4020,0
|
|
20231128,175700,156986690,4020,4020,4020,4020,0
|
|
20231128,175600,156986690,4020,4020,4020,4020,0
|
|
20231128,175500,156986690,4020,4020,4020,4020,0
|
|
20231128,175400,156986690,4020,4020,4020,4020,0
|
|
20231128,175300,156986690,4020,4020,4020,4020,0
|
|
20231128,175200,156986690,4020,4020,4020,4020,0
|
|
20231128,175100,156986690,4020,4020,4020,4020,0
|
|
20231128,175000,156986690,4020,4020,4020,4020,0
|
|
20231128,174900,156986690,4020,4020,4020,4020,0
|
|
20231128,174800,156986690,4020,4020,4020,4020,450
|
|
20231128,174700,156986690,4020,4020,4020,4020,0
|
|
20231128,174600,156986690,4020,4020,4020,4020,0
|
|
20231128,174500,156986690,4020,4020,4020,4020,0
|
|
20231128,174400,156986690,4020,4020,4020,4020,0
|
|
20231128,174300,156986690,4020,4020,4020,4020,0
|
|
20231128,174200,156986690,4020,4020,4020,4020,0
|
|
20231128,174100,156986690,4020,4020,4020,4020,0
|
|
20231128,174000,156986690,4020,4020,4020,4020,0
|
|
20231128,173900,156986690,4020,4020,4020,4020,0
|
|
20231128,173800,156986690,4020,4020,4020,4020,0
|
|
20231128,173700,156986690,4020,4020,4020,4020,0
|
|
20231128,173600,156986690,4020,4020,4020,4020,0
|
|
20231128,173500,156986690,4020,4020,4020,4020,0
|
|
20231128,173400,156986690,4020,4020,4020,4020,0
|
|
20231128,173300,156986690,4020,4020,4020,4020,0
|
|
20231128,173200,156986690,4020,4020,4020,4020,0
|
|
20231128,173100,156986690,4020,4020,4020,4020,0
|
|
20231128,173000,156986690,4020,4020,4020,4020,0
|
|
20231128,172900,156986690,4020,4020,4020,4020,0
|
|
20231128,172800,156986690,4020,4020,4020,4020,0
|
|
20231128,172700,156986690,4020,4020,4020,4020,0
|
|
20231128,172600,156986690,4020,4020,4020,4020,0
|
|
20231128,172500,156986690,4020,4020,4020,4020,0
|
|
20231128,172400,156986690,4020,4020,4020,4020,0
|
|
20231128,172300,156986690,4020,4020,4020,4020,0
|
|
20231128,172200,156986690,4020,4020,4020,4020,0
|
|
20231128,172100,156986690,4020,4020,4020,4020,0
|
|
20231128,172000,156986690,4020,4020,4020,4020,0
|
|
20231128,171900,156986690,4020,4020,4020,4020,0
|
|
20231128,171800,156986690,4020,4020,4020,4020,450
|
|
20231128,171700,156986690,4020,4020,4020,4020,0
|
|
20231128,171600,156986690,4020,4020,4020,4020,0
|
|
20231128,171500,156986690,4020,4020,4020,4020,0
|
|
20231128,171400,156986690,4020,4020,4020,4020,0
|
|
20231128,171300,156986690,4020,4020,4020,4020,0
|
|
20231128,171200,156986690,4020,4020,4020,4020,0
|
|
20231128,171100,156986690,4020,4020,4020,4020,0
|
|
20231128,171000,156986690,4020,4020,4020,4020,0
|
|
20231128,170900,156986690,4020,4020,4020,4020,0
|
|
20231128,170800,156986690,4020,4020,4020,4020,0
|
|
20231128,170700,156986690,4020,4020,4020,4020,0
|
|
20231128,170600,156986690,4020,4020,4020,4020,0
|
|
20231128,170500,156986690,4020,4020,4020,4020,0
|
|
20231128,170400,156986690,4020,4020,4020,4020,0
|
|
20231128,170300,156986690,4020,4020,4020,4020,0
|
|
20231128,170200,156986690,4020,4020,4020,4020,0
|
|
20231128,170100,156986690,4020,4020,4020,4020,0
|
|
20231128,170000,156986690,4020,4020,4020,4020,0
|
|
20231128,165900,156986690,4020,4020,4020,4020,0
|
|
20231128,165800,156986690,4020,4020,4020,4020,0
|
|
20231128,165700,156986690,4020,4020,4020,4020,0
|
|
20231128,165600,156986690,4020,4020,4020,4020,0
|
|
20231128,165500,156986690,4020,4020,4020,4020,0
|
|
20231128,165400,156986690,4020,4020,4020,4020,0
|
|
20231128,165300,156986690,4020,4020,4020,4020,0
|
|
20231128,165200,156986690,4020,4020,4020,4020,0
|
|
20231128,165100,156986690,4020,4020,4020,4020,0
|
|
20231128,165000,156986690,4020,4020,4020,4020,0
|
|
20231128,164900,156986690,4020,4020,4020,4020,0
|
|
20231128,164800,156986690,4020,4020,4020,4020,450
|
|
20231128,164700,156986690,4020,4020,4020,4020,0
|
|
20231128,164600,156986690,4020,4020,4020,4020,0
|
|
20231128,164500,156986690,4020,4020,4020,4020,0
|
|
20231128,164400,156986690,4020,4020,4020,4020,0
|
|
20231128,164300,156986690,4020,4020,4020,4020,0
|
|
20231128,164200,156986690,4020,4020,4020,4020,0
|
|
20231128,164100,156986690,4020,4020,4020,4020,0
|
|
20231128,164000,156986690,4020,4020,4020,4020,0
|
|
20231128,163900,156986690,4020,4020,4020,4020,0
|
|
20231128,163800,156986690,4020,4020,4020,4020,0
|
|
20231128,163700,156986690,4020,4020,4020,4020,0
|
|
20231128,163600,156986690,4020,4020,4020,4020,0
|
|
20231128,163500,156986690,4020,4020,4020,4020,0
|
|
20231128,163400,156986690,4020,4020,4020,4020,0
|
|
20231128,163300,156986690,4020,4020,4020,4020,0
|
|
20231128,163200,156986690,4020,4020,4020,4020,0
|
|
20231128,163100,156986690,4020,4020,4020,4020,0
|
|
20231128,163000,156986690,4020,4020,4020,4020,0
|
|
20231128,162900,156986690,4020,4020,4020,4020,0
|
|
20231128,162800,156986690,4020,4020,4020,4020,0
|
|
20231128,162700,156986690,4020,4020,4020,4020,0
|
|
20231128,162600,156986690,4020,4020,4020,4020,0
|
|
20231128,162500,156986690,4020,4020,4020,4020,0
|
|
20231128,162400,156986690,4020,4020,4020,4020,0
|
|
20231128,162300,156986690,4020,4020,4020,4020,0
|
|
20231128,162200,156986690,4020,4020,4020,4020,0
|
|
20231128,162100,156986690,4020,4020,4020,4020,0
|
|
20231128,162000,156986690,4020,4020,4020,4020,0
|
|
20231128,161900,156986690,4020,4020,4020,4020,0
|
|
20231128,161800,156986690,4020,4020,4020,4020,450
|
|
20231128,161700,156986690,4020,4020,4020,4020,0
|
|
20231128,161600,156986690,4020,4020,4020,4020,0
|
|
20231128,161500,156986690,4020,4020,4020,4020,0
|
|
20231128,161400,156986690,4020,4020,4020,4020,0
|
|
20231128,161300,156986690,4020,4020,4020,4020,0
|
|
20231128,161200,156986690,4020,4020,4020,4020,0
|
|
20231128,161100,156986690,4020,4020,4020,4020,0
|
|
20231128,161000,156986690,4020,4020,4020,4020,0
|
|
20231128,160900,156986690,4020,4020,4020,4020,0
|
|
20231128,160800,156986690,4020,4020,4020,4020,0
|
|
20231128,160700,156986690,4020,4020,4020,4020,0
|
|
20231128,160600,156986690,4020,4020,4020,4020,0
|
|
20231128,160500,156986690,4020,4020,4020,4020,0
|
|
20231128,160400,156986690,4020,4020,4020,4020,0
|
|
20231128,160300,156986690,4020,4020,4020,4020,0
|
|
20231128,160200,156986690,4020,4020,4020,4020,0
|
|
20231128,160100,156986690,4020,4020,4020,4020,0
|
|
20231128,160000,156986690,4020,4020,4020,4020,0
|
|
20231128,155900,156986690,4020,4020,4020,4020,0
|
|
20231128,155800,156986690,4020,4020,4020,4020,0
|
|
20231128,155700,156986690,4020,4020,4020,4020,0
|
|
20231128,155600,156986690,4020,4020,4020,4020,0
|
|
20231128,155500,156986690,4020,4020,4020,4020,0
|
|
20231128,155400,156986690,4020,4020,4020,4020,0
|
|
20231128,155300,156986690,4020,4020,4020,4020,0
|
|
20231128,155200,156986690,4020,4020,4020,4020,0
|
|
20231128,155100,156986690,4020,4020,4020,4020,0
|
|
20231128,155000,156986690,4020,4020,4020,4020,0
|
|
20231128,154900,156986690,4020,4020,4020,4020,0
|
|
20231128,154800,156986690,4020,4020,4020,4020,450
|
|
20231128,154700,156986690,4020,4020,4020,4020,0
|
|
20231128,154600,156986690,4020,4020,4020,4020,0
|
|
20231128,154500,156986690,4020,4020,4020,4020,0
|
|
20231128,154400,156986690,4020,4020,4020,4020,0
|
|
20231128,154300,156986690,4020,4020,4020,4020,0
|
|
20231128,154200,156986690,4020,4020,4020,4020,0
|
|
20231128,154100,156986690,4020,4020,4020,4020,0
|
|
20231128,154000,156986690,4020,4020,4020,4020,0
|
|
20231128,153900,156986690,4020,4020,4020,4020,0
|
|
20231128,153800,156986690,4020,4020,4020,4020,0
|
|
20231128,153700,156986690,4020,4020,4020,4020,0
|
|
20231128,153600,156986690,4020,4020,4020,4020,0
|
|
20231128,153500,156986690,4020,4020,4020,4020,0
|
|
20231128,153400,156986690,4020,4020,4020,4020,0
|
|
20231128,153300,156986690,4020,4020,4020,4020,0
|
|
20231128,153200,156986690,4020,4020,4020,4020,0
|
|
20231128,153100,156986690,4020,4020,4020,4020,0
|
|
20231128,153000,156986690,4020,4020,4020,4020,450
|
|
20231128,152900,155177690,4020,4020,4020,4020,0
|
|
20231128,152800,155177690,4020,4020,4020,4020,0
|
|
20231128,152700,155177690,4020,4020,4020,4020,0
|
|
20231128,152600,155177690,4020,4020,4020,4020,0
|
|
20231128,152500,155177690,4020,4020,4020,4020,0
|
|
20231128,152400,155177690,4020,4020,4020,4020,0
|
|
20231128,152300,155177690,4020,4020,4020,4020,0
|
|
20231128,152200,155177690,4020,4020,4020,4020,0
|
|
20231128,152100,155177690,4020,4020,4020,4020,0
|
|
20231128,152000,155177690,4020,4020,4020,4020,0
|
|
20231128,151900,155177690,4020,4020,4020,4020,0
|
|
20231128,151800,155177690,4020,4020,4020,4020,1
|
|
20231128,151700,155173670,4020,4020,4020,4020,43
|
|
20231128,151600,155000810,4030,4030,4030,4030,0
|
|
20231128,151500,155000810,4030,4030,4030,4030,0
|
|
20231128,151400,155000810,4030,4030,4030,4030,8
|
|
20231128,151300,154968570,4030,4030,4030,4030,0
|
|
20231128,151200,154968570,4030,4030,4030,4030,0
|
|
20231128,151100,154968570,4030,4030,4030,4030,4
|
|
20231128,151000,154952450,4020,4025,4025,4020,130
|
|
20231128,150900,154429700,4025,4025,4025,4025,0
|
|
20231128,150800,154429700,4025,4025,4025,4025,0
|
|
20231128,150700,154429700,4025,4025,4025,4025,0
|
|
20231128,150600,154429700,4025,4025,4025,4025,280
|
|
20231128,150500,153302700,4025,4025,4025,4025,0
|
|
20231128,150400,153302700,4025,4025,4025,4025,0
|
|
20231128,150300,153302700,4025,4025,4025,4025,1
|
|
20231128,150200,153298675,4025,4025,4025,4025,0
|
|
20231128,150100,153298675,4025,4025,4025,4025,0
|
|
20231128,150000,153298675,4025,4025,4025,4025,0
|
|
20231128,145900,153298675,4025,4025,4025,4025,0
|
|
20231128,145800,153298675,4025,4025,4025,4025,0
|
|
20231128,145700,153298675,4025,4025,4025,4025,0
|
|
20231128,145600,153298675,4025,4025,4025,4025,0
|
|
20231128,145500,153298675,4025,4025,4025,4025,0
|
|
20231128,145400,153298675,4025,4020,4025,4020,9
|
|
20231128,145300,153262485,4015,4015,4015,4015,0
|
|
20231128,145200,153262485,4015,4015,4015,4015,233
|
|
20231128,145100,152326990,4015,4015,4015,4015,0
|
|
20231128,145000,152326990,4015,4015,4015,4015,0
|
|
20231128,144900,152326990,4015,4015,4015,4015,0
|
|
20231128,144800,152326990,4015,4020,4020,4015,56
|
|
20231128,144700,152101875,4020,4020,4020,4020,1
|
|
20231128,144600,152097855,4015,4015,4015,4015,0
|
|
20231128,144500,152097855,4015,4015,4015,4015,2
|
|
20231128,144400,152089825,4020,4020,4020,4020,2
|
|
20231128,144300,152081785,4020,4020,4020,4020,0
|
|
20231128,144200,152081785,4020,4020,4020,4020,0
|
|
20231128,144100,152081785,4020,4020,4020,4020,0
|
|
20231128,144000,152081785,4020,4020,4020,4020,0
|
|
20231128,143900,152081785,4020,4020,4020,4020,5
|
|
20231128,143800,152061685,4025,4025,4025,4025,0
|
|
20231128,143700,152061685,4025,4025,4025,4025,0
|
|
20231128,143600,152061685,4025,4025,4025,4025,0
|
|
20231128,143500,152061685,4025,4025,4025,4025,0
|
|
20231128,143400,152061685,4025,4020,4025,4020,152
|
|
20231128,143300,151450640,4020,4020,4020,4020,0
|
|
20231128,143200,151450640,4020,4020,4020,4020,0
|
|
20231128,143100,151450640,4020,4020,4020,4020,0
|
|
20231128,143000,151450640,4020,4020,4020,4020,59
|
|
20231128,142900,151213460,4030,4030,4030,4030,0
|
|
20231128,142800,151213460,4030,4030,4030,4030,1
|
|
20231128,142700,151209430,4025,4025,4025,4025,0
|
|
20231128,142600,151209430,4025,4025,4025,4025,0
|
|
20231128,142500,151209430,4025,4025,4025,4025,0
|
|
20231128,142400,151209430,4025,4025,4025,4025,10
|
|
20231128,142300,151169180,4030,4030,4030,4030,0
|
|
20231128,142200,151169180,4030,4030,4030,4030,0
|
|
20231128,142100,151169180,4030,4030,4030,4030,10
|
|
20231128,142000,151128880,4015,4015,4015,4015,0
|
|
20231128,141900,151128880,4015,4020,4020,4015,125
|
|
20231128,141800,150626995,4020,4020,4020,4020,14
|
|
20231128,141700,150570715,4020,4020,4020,4020,0
|
|
20231128,141600,150570715,4020,4020,4020,4020,6
|
|
20231128,141500,150546595,4020,4020,4020,4020,168
|
|
20231128,141400,149871235,4020,4020,4020,4020,0
|
|
20231128,141300,149871235,4020,4020,4020,4020,0
|
|
20231128,141200,149871235,4020,4020,4020,4020,0
|
|
20231128,141100,149871235,4020,4020,4020,4020,0
|
|
20231128,141000,149871235,4020,4020,4020,4020,2
|
|
20231128,140900,149863195,4025,4025,4025,4025,0
|
|
20231128,140800,149863195,4025,4025,4025,4025,0
|
|
20231128,140700,149863195,4025,4025,4025,4025,1
|
|
20231128,140600,149859170,4030,4030,4030,4030,0
|
|
20231128,140500,149859170,4030,4030,4030,4030,0
|
|
20231128,140400,149859170,4030,4030,4030,4030,0
|
|
20231128,140300,149859170,4030,4020,4030,4020,3
|
|
20231128,140200,149847100,4030,4030,4030,4030,0
|
|
20231128,140100,149847100,4030,4030,4030,4030,0
|
|
20231128,140000,149847100,4030,4030,4030,4030,0
|
|
20231128,135900,149847100,4030,4030,4030,4030,0
|
|
20231128,135800,149847100,4030,4030,4030,4030,20
|
|
20231128,135700,149766500,4030,4030,4030,4030,0
|
|
20231128,135600,149766500,4030,4030,4030,4030,0
|
|
20231128,135500,149766500,4030,4030,4030,4030,0
|
|
20231128,135400,149766500,4030,4030,4030,4030,0
|
|
20231128,135300,149766500,4030,4030,4030,4030,0
|
|
20231128,135200,149766500,4030,4030,4030,4030,1
|
|
20231128,135100,149762470,4020,4020,4020,4020,0
|
|
20231128,135000,149762470,4020,4020,4020,4020,0
|
|
20231128,134900,149762470,4020,4020,4020,4020,0
|
|
20231128,134800,149762470,4020,4020,4020,4020,0
|
|
20231128,134700,149762470,4020,4030,4030,4020,79
|
|
20231128,134600,149444790,4020,4020,4020,4020,137
|
|
20231128,134500,148894050,4020,4020,4020,4020,0
|
|
20231128,134400,148894050,4020,4020,4020,4020,0
|
|
20231128,134300,148894050,4020,4020,4020,4020,0
|
|
20231128,134200,148894050,4020,4020,4020,4020,0
|
|
20231128,134100,148894050,4020,4020,4020,4020,3
|
|
20231128,134000,148881990,4020,4020,4020,4020,15
|
|
20231128,133900,148821690,4000,4000,4000,4000,0
|
|
20231128,133800,148821690,4000,4000,4000,4000,0
|
|
20231128,133700,148821690,4000,4000,4000,4000,0
|
|
20231128,133600,148821690,4000,4000,4000,4000,200
|
|
20231128,133500,148021690,4000,4020,4020,4000,2005
|
|
20231128,133400,140000590,4000,4000,4000,4000,0
|
|
20231128,133300,140000590,4000,4005,4005,4000,4500
|
|
20231128,133200,122000560,4030,4030,4030,4030,0
|
|
20231128,133100,122000560,4030,4025,4030,4025,100
|
|
20231128,133000,121597955,4030,4030,4030,4030,0
|
|
20231128,132900,121597955,4030,4030,4030,4030,0
|
|
20231128,132800,121597955,4030,4030,4030,4030,0
|
|
20231128,132700,121597955,4030,4030,4030,4030,0
|
|
20231128,132600,121597955,4030,4030,4030,4030,0
|
|
20231128,132500,121597955,4030,4030,4030,4030,0
|
|
20231128,132400,121597955,4030,4030,4030,4030,0
|
|
20231128,132300,121597955,4030,4030,4030,4030,0
|
|
20231128,132200,121597955,4030,4010,4030,4010,8
|
|
20231128,132100,121565855,4010,4010,4010,4010,133
|
|
20231128,132000,121032525,4030,4030,4030,4030,0
|
|
20231128,131900,121032525,4030,4005,4030,4000,125
|
|
20231128,131800,120531915,4035,4035,4035,4035,1
|
|
20231128,131700,120527880,4000,4035,4035,4000,1001
|
|
20231128,131600,116520685,4010,4030,4030,4005,6139
|
|
20231128,131500,91900130,4030,4030,4030,4030,9
|
|
20231128,131400,91863860,4030,4035,4035,4030,167
|
|
20231128,131300,91190060,4035,4035,4035,4035,3
|
|
20231128,131200,91177955,4040,4040,4040,4040,0
|
|
20231128,131100,91177955,4040,4040,4040,4040,0
|
|
20231128,131000,91177955,4040,4040,4040,4040,0
|
|
20231128,130900,91177955,4040,4040,4040,4040,2
|
|
20231128,130800,91169875,4035,4035,4035,4035,0
|
|
20231128,130700,91169875,4035,4035,4035,4035,24
|
|
20231128,130600,91073035,4035,4035,4035,4035,0
|
|
20231128,130500,91073035,4035,4035,4035,4035,0
|
|
20231128,130400,91073035,4035,4035,4035,4035,3
|
|
20231128,130300,91060930,4035,4035,4035,4035,3
|
|
20231128,130200,91048825,4035,4035,4040,4035,24
|
|
20231128,130100,90951910,4035,4035,4035,4035,36
|
|
20231128,130000,90806650,4035,4035,4035,4035,0
|
|
20231128,125900,90806650,4035,4035,4035,4035,0
|
|
20231128,125800,90806650,4035,4040,4040,4035,10
|
|
20231128,125700,90766275,4040,4040,4040,4040,0
|
|
20231128,125600,90766275,4040,4040,4040,4040,0
|
|
20231128,125500,90766275,4040,4040,4040,4040,0
|
|
20231128,125400,90766275,4040,4040,4040,4040,0
|
|
20231128,125300,90766275,4040,4040,4040,4040,0
|
|
20231128,125200,90766275,4040,4040,4040,4040,0
|
|
20231128,125100,90766275,4040,4040,4040,4040,0
|
|
20231128,125000,90766275,4040,4040,4040,4040,0
|
|
20231128,124900,90766275,4040,4040,4040,4040,0
|
|
20231128,124800,90766275,4040,4040,4040,4040,0
|
|
20231128,124700,90766275,4040,4040,4040,4040,0
|
|
20231128,124600,90766275,4040,4040,4040,4040,1
|
|
20231128,124500,90762235,4015,4015,4015,4015,0
|
|
20231128,124400,90762235,4015,4015,4015,4015,0
|
|
20231128,124300,90762235,4015,4015,4015,4015,0
|
|
20231128,124200,90762235,4015,4015,4015,4015,0
|
|
20231128,124100,90762235,4015,4015,4015,4015,1
|
|
20231128,124000,90758220,4045,4045,4045,4045,0
|
|
20231128,123900,90758220,4045,4045,4045,4045,0
|
|
20231128,123800,90758220,4045,4045,4045,4045,0
|
|
20231128,123700,90758220,4045,4045,4045,4045,0
|
|
20231128,123600,90758220,4045,4045,4045,4045,0
|
|
20231128,123500,90758220,4045,4045,4045,4045,10
|
|
20231128,123400,90717770,4045,4045,4045,4045,0
|
|
20231128,123300,90717770,4045,4045,4045,4045,0
|
|
20231128,123200,90717770,4045,4045,4045,4045,1
|
|
20231128,123100,90713725,4015,4015,4015,4015,0
|
|
20231128,123000,90713725,4015,4015,4015,4015,0
|
|
20231128,122900,90713725,4015,4025,4025,4015,1500
|
|
20231128,122800,84688000,4045,4045,4045,4045,0
|
|
20231128,122700,84688000,4045,4045,4045,4045,0
|
|
20231128,122600,84688000,4045,4045,4045,4045,0
|
|
20231128,122500,84688000,4045,4045,4045,4045,248
|
|
20231128,122400,83684840,4045,4045,4045,4045,0
|
|
20231128,122300,83684840,4045,4045,4045,4045,0
|
|
20231128,122200,83684840,4045,4045,4045,4045,0
|
|
20231128,122100,83684840,4045,4045,4045,4045,0
|
|
20231128,122000,83684840,4045,4045,4045,4045,0
|
|
20231128,121900,83684840,4045,4045,4045,4045,0
|
|
20231128,121800,83684840,4045,4045,4045,4045,0
|
|
20231128,121700,83684840,4045,4045,4045,4045,0
|
|
20231128,121600,83684840,4045,4045,4045,4045,0
|
|
20231128,121500,83684840,4045,4045,4045,4045,1
|
|
20231128,121400,83680795,4025,4035,4035,4025,70
|
|
20231128,121300,83398945,4035,4035,4035,4035,2
|
|
20231128,121200,83390875,4035,4035,4035,4035,0
|
|
20231128,121100,83390875,4035,4035,4035,4035,0
|
|
20231128,121000,83390875,4035,4035,4035,4035,0
|
|
20231128,120900,83390875,4035,4035,4035,4035,0
|
|
20231128,120800,83390875,4035,4035,4035,4035,0
|
|
20231128,120700,83390875,4035,4035,4035,4035,0
|
|
20231128,120600,83390875,4035,4035,4035,4035,0
|
|
20231128,120500,83390875,4035,4035,4035,4035,0
|
|
20231128,120400,83390875,4035,4035,4035,4035,0
|
|
20231128,120300,83390875,4035,4035,4035,4035,0
|
|
20231128,120200,83390875,4035,4035,4035,4035,0
|
|
20231128,120100,83390875,4035,4035,4035,4035,0
|
|
20231128,120000,83390875,4035,4035,4035,4035,0
|
|
20231128,115900,83390875,4035,4035,4035,4035,0
|
|
20231128,115800,83390875,4035,4045,4045,4035,43
|
|
20231128,115700,83217320,4045,4045,4045,4045,0
|
|
20231128,115600,83217320,4045,4045,4045,4045,0
|
|
20231128,115500,83217320,4045,4045,4045,4045,0
|
|
20231128,115400,83217320,4045,4045,4045,4045,0
|
|
20231128,115300,83217320,4045,4045,4045,4045,0
|
|
20231128,115200,83217320,4045,4045,4045,4045,8
|
|
20231128,115100,83184960,4045,4045,4045,4045,0
|
|
20231128,115000,83184960,4045,4045,4045,4045,23
|
|
20231128,114900,83091925,4045,4045,4045,4045,0
|
|
20231128,114800,83091925,4045,4045,4045,4045,0
|
|
20231128,114700,83091925,4045,4045,4045,4045,0
|
|
20231128,114600,83091925,4045,4025,4045,4025,158
|
|
20231128,114500,82453975,4025,4025,4025,4025,0
|
|
20231128,114400,82453975,4025,4025,4025,4025,0
|
|
20231128,114300,82453975,4025,4025,4025,4025,125
|
|
20231128,114200,81950850,4025,4025,4025,4025,0
|
|
20231128,114100,81950850,4025,4025,4025,4025,0
|
|
20231128,114000,81950850,4025,4025,4025,4025,0
|
|
20231128,113900,81950850,4025,4025,4025,4025,0
|
|
20231128,113800,81950850,4025,4025,4025,4025,0
|
|
20231128,113700,81950850,4025,4025,4025,4025,0
|
|
20231128,113600,81950850,4025,4025,4025,4025,100
|
|
20231128,113500,81548350,4025,4030,4030,4025,68
|
|
20231128,113400,81274635,4035,4035,4035,4035,1
|
|
20231128,113300,81270600,4035,4035,4035,4035,5
|
|
20231128,113200,81250425,4035,4035,4035,4035,9
|
|
20231128,113100,81214110,4035,4035,4035,4035,11
|
|
20231128,113000,81169725,4035,4035,4035,4035,0
|
|
20231128,112900,81169725,4035,4035,4035,4035,0
|
|
20231128,112800,81169725,4035,4035,4035,4035,14
|
|
20231128,112700,81113235,4035,4045,4045,4035,93
|
|
20231128,112600,80737960,4045,4045,4045,4045,30
|
|
20231128,112500,80616610,4045,4045,4045,4045,0
|
|
20231128,112400,80616610,4045,4045,4045,4045,0
|
|
20231128,112300,80616610,4045,4045,4045,4045,5
|
|
20231128,112200,80596385,4045,4045,4045,4045,0
|
|
20231128,112100,80596385,4045,4045,4045,4045,28
|
|
20231128,112000,80483125,4045,4045,4045,4045,9
|
|
20231128,111900,80446720,4045,4045,4045,4045,0
|
|
20231128,111800,80446720,4045,4045,4045,4045,50
|
|
20231128,111700,80244470,4045,4045,4045,4045,0
|
|
20231128,111600,80244470,4045,4045,4045,4045,4
|
|
20231128,111500,80228290,4045,4045,4045,4045,0
|
|
20231128,111400,80228290,4045,4045,4045,4045,0
|
|
20231128,111300,80228290,4045,4045,4045,4045,0
|
|
20231128,111200,80228290,4045,4045,4045,4045,2
|
|
20231128,111100,80220200,4045,4045,4045,4045,53
|
|
20231128,111000,80005815,4025,4025,4025,4025,0
|
|
20231128,110900,80005815,4025,4025,4025,4025,0
|
|
20231128,110800,80005815,4025,4025,4025,4025,1
|
|
20231128,110700,80001790,4025,4025,4025,4025,0
|
|
20231128,110600,80001790,4025,4025,4025,4025,0
|
|
20231128,110500,80001790,4025,4025,4025,4025,0
|
|
20231128,110400,80001790,4025,4025,4025,4025,1
|
|
20231128,110300,79997765,4045,4045,4045,4045,2
|
|
20231128,110200,79989675,4045,4045,4045,4045,0
|
|
20231128,110100,79989675,4045,4045,4045,4045,0
|
|
20231128,110000,79989675,4045,4045,4045,4045,0
|
|
20231128,105900,79989675,4045,4045,4045,4045,0
|
|
20231128,105800,79989675,4045,4045,4045,4045,0
|
|
20231128,105700,79989675,4045,4045,4045,4045,0
|
|
20231128,105600,79989675,4045,4045,4045,4045,0
|
|
20231128,105500,79989675,4045,4045,4045,4045,1
|
|
20231128,105400,79985630,4025,4025,4025,4025,10
|
|
20231128,105300,79945380,4020,4020,4020,4020,0
|
|
20231128,105200,79945380,4020,4020,4020,4020,0
|
|
20231128,105100,79945380,4020,4020,4020,4020,0
|
|
20231128,105000,79945380,4020,4035,4035,4020,1270
|
|
20231128,104900,74836080,4040,4045,4045,4040,374
|
|
20231128,104800,73324550,4040,4040,4040,4040,0
|
|
20231128,104700,73324550,4040,4040,4040,4040,0
|
|
20231128,104600,73324550,4040,4040,4040,4040,0
|
|
20231128,104500,73324550,4040,4040,4040,4040,0
|
|
20231128,104400,73324550,4040,4040,4040,4040,140
|
|
20231128,104300,72758950,4040,4040,4040,4040,0
|
|
20231128,104200,72758950,4040,4040,4040,4040,0
|
|
20231128,104100,72758950,4040,4040,4040,4040,0
|
|
20231128,104000,72758950,4040,4040,4040,4040,10
|
|
20231128,103900,72718550,4040,4040,4040,4040,5
|
|
20231128,103800,72698350,4040,4040,4040,4040,0
|
|
20231128,103700,72698350,4040,4040,4040,4040,0
|
|
20231128,103600,72698350,4040,4040,4040,4040,0
|
|
20231128,103500,72698350,4040,4040,4040,4040,0
|
|
20231128,103400,72698350,4040,4040,4040,4040,10
|
|
20231128,103300,72657950,4040,4040,4040,4040,30
|
|
20231128,103200,72536750,4040,4035,4040,4035,67
|
|
20231128,103100,72266390,4035,4035,4035,4035,0
|
|
20231128,103000,72266390,4035,4035,4035,4035,10
|
|
20231128,102900,72226040,4035,4035,4035,4035,1
|
|
20231128,102800,72222005,4035,4035,4035,4035,1
|
|
20231128,102700,72217970,4040,4040,4040,4040,0
|
|
20231128,102600,72217970,4040,4040,4040,4040,0
|
|
20231128,102500,72217970,4040,4040,4040,4040,0
|
|
20231128,102400,72217970,4040,4040,4040,4040,0
|
|
20231128,102300,72217970,4040,4040,4040,4040,0
|
|
20231128,102200,72217970,4040,4040,4040,4040,0
|
|
20231128,102100,72217970,4040,4040,4040,4040,0
|
|
20231128,102000,72217970,4040,4040,4040,4040,0
|
|
20231128,101900,72217970,4040,4040,4040,4040,0
|
|
20231128,101800,72217970,4040,4040,4040,4040,1
|
|
20231128,101700,72213930,4040,4040,4040,4040,0
|
|
20231128,101600,72213930,4040,4040,4040,4040,1
|
|
20231128,101500,72209890,4045,4045,4045,4045,0
|
|
20231128,101400,72209890,4045,4045,4045,4045,0
|
|
20231128,101300,72209890,4045,4045,4045,4045,7
|
|
20231128,101200,72181575,4025,4055,4055,4025,411
|
|
20231128,101100,70527220,4025,4025,4055,4025,557
|
|
20231128,101000,68284995,4055,4055,4055,4055,2
|
|
20231128,100900,68276885,4025,4055,4055,4025,12
|
|
20231128,100800,68228525,4055,4055,4055,4055,0
|
|
20231128,100700,68228525,4055,4040,4055,4040,170
|
|
20231128,100600,67541155,4040,4040,4040,4040,0
|
|
20231128,100500,67541155,4040,4040,4040,4040,0
|
|
20231128,100400,67541155,4040,4040,4040,4040,8
|
|
20231128,100300,67508835,4040,4040,4040,4040,0
|
|
20231128,100200,67508835,4040,4040,4040,4040,0
|
|
20231128,100100,67508835,4040,4040,4040,4040,0
|
|
20231128,100000,67508835,4040,4040,4040,4040,0
|
|
20231128,095900,67508835,4040,4040,4040,4040,0
|
|
20231128,095800,67508835,4040,4040,4040,4040,6
|
|
20231128,095700,67484595,4010,4010,4010,4010,0
|
|
20231128,095600,67484595,4010,4010,4010,4010,0
|
|
20231128,095500,67484595,4010,4010,4010,4010,0
|
|
20231128,095400,67484595,4010,4015,4015,4010,232
|
|
20231128,095300,66554220,4055,4055,4055,4055,0
|
|
20231128,095200,66554220,4055,4030,4055,4030,201
|
|
20231128,095100,65744090,4030,4030,4030,4030,3
|
|
20231128,095000,65732000,4010,4020,4020,4010,1872
|
|
20231128,094900,58219535,4020,4025,4025,4020,56
|
|
20231128,094800,57994140,4025,4060,4060,4025,10
|
|
20231128,094700,57953755,4030,4030,4030,4030,0
|
|
20231128,094600,57953755,4030,4030,4030,4030,0
|
|
20231128,094500,57953755,4030,4030,4030,4030,1
|
|
20231128,094400,57949725,4060,4060,4065,4025,13
|
|
20231128,094300,57896935,4060,4060,4060,4025,19
|
|
20231128,094200,57819875,4065,4050,4065,4050,129
|
|
20231128,094100,57296955,4055,4020,4055,4015,41
|
|
20231128,094000,57131415,4015,4020,4020,4015,41
|
|
20231128,093900,56966605,4015,4025,4025,4015,722
|
|
20231128,093800,54065460,4025,4025,4025,4025,197
|
|
20231128,093700,53272535,4015,4025,4025,4015,304
|
|
20231128,093600,52048955,4025,4040,4040,4025,4
|
|
20231128,093500,52032830,4050,4050,4050,4050,0
|
|
20231128,093400,52032830,4050,4050,4050,4050,1
|
|
20231128,093300,52028780,4050,4050,4050,4050,13
|
|
20231128,093200,51976130,4050,4040,4050,4040,8
|
|
20231128,093100,51943750,4015,4015,4020,4015,172
|
|
20231128,093000,51252670,4020,4020,4020,4020,500
|
|
20231128,092900,49242670,4015,4025,4025,4015,111
|
|
20231128,092800,48795945,4050,4025,4050,4025,13
|
|
20231128,092700,48743420,4020,4030,4030,4020,284
|
|
20231128,092600,47601225,4030,4040,4040,4030,311
|
|
20231128,092500,46347540,4040,4040,4040,4040,1
|
|
20231128,092400,46343500,4040,4050,4050,4040,44
|
|
20231128,092300,46165530,4055,4055,4055,4055,489
|
|
20231128,092200,44182635,4055,4060,4060,4055,31
|
|
20231128,092100,44056925,4060,4075,4080,4060,245
|
|
20231128,092000,43060945,4075,4075,4075,4075,0
|
|
20231128,091900,43060945,4075,4075,4075,4075,0
|
|
20231128,091800,43060945,4075,4105,4105,4075,4620
|
|
20231128,091700,24184355,4085,4115,4115,4085,747
|
|
20231128,091600,21127715,4090,4120,4120,4090,1099
|
|
20231128,091500,16608505,4120,4110,4120,4110,500
|
|
20231128,091400,14551395,4110,4110,4110,4110,89
|
|
20231128,091300,14185605,4105,4100,4105,4100,185
|
|
20231128,091200,13426630,4085,4085,4085,4085,0
|
|
20231128,091100,13426630,4085,4085,4085,4085,0
|
|
20231128,091000,13426630,4085,4085,4085,4085,0
|
|
20231128,090900,13426630,4085,4085,4085,4085,0
|
|
20231128,090800,13426630,4085,4090,4090,4085,11
|
|
20231128,090700,13381645,4100,4085,4100,4085,501
|
|
20231128,090600,11327560,4095,4110,4110,4095,305
|
|
20231128,090500,10077290,4100,4095,4110,4095,222
|
|
20231128,090400,9167070,4105,4095,4105,4095,1182
|
|
20231128,090300,4316280,4095,4085,4095,4085,810
|
|
20231128,090200,1006370,4085,4085,4085,4085,107
|
|
20231128,090100,569275,4085,4060,4085,4060,85
|
|
20231128,090000,223300,4060,4060,4060,4060,55
|