690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,202700,55916410,5870,5870,5870,5870,1488
|
|
20231129,202600,55916410,5870,5870,5870,5870,0
|
|
20231129,202500,55916410,5870,5870,5870,5870,0
|
|
20231129,202400,55916410,5870,5870,5870,5870,0
|
|
20231129,202300,55916410,5870,5870,5870,5870,0
|
|
20231129,202200,55916410,5870,5870,5870,5870,0
|
|
20231129,202100,55916410,5870,5870,5870,5870,0
|
|
20231129,202000,55916410,5870,5870,5870,5870,0
|
|
20231129,201900,55916410,5870,5870,5870,5870,0
|
|
20231129,201800,55916410,5870,5870,5870,5870,0
|
|
20231129,201700,55916410,5870,5870,5870,5870,0
|
|
20231129,201600,55916410,5870,5870,5870,5870,0
|
|
20231129,201500,55916410,5870,5870,5870,5870,0
|
|
20231129,201400,55916410,5870,5870,5870,5870,0
|
|
20231129,201300,55916410,5870,5870,5870,5870,0
|
|
20231129,201200,55916410,5870,5870,5870,5870,0
|
|
20231129,201100,55916410,5870,5870,5870,5870,0
|
|
20231129,201000,55916410,5870,5870,5870,5870,0
|
|
20231129,200900,55916410,5870,5870,5870,5870,0
|
|
20231129,200800,55916410,5870,5870,5870,5870,0
|
|
20231129,200700,55916410,5870,5870,5870,5870,0
|
|
20231129,200600,55916410,5870,5870,5870,5870,0
|
|
20231129,200500,55916410,5870,5870,5870,5870,0
|
|
20231129,200400,55916410,5870,5870,5870,5870,0
|
|
20231129,200300,55916410,5870,5870,5870,5870,0
|
|
20231129,200200,55916410,5870,5870,5870,5870,0
|
|
20231129,200100,55916410,5870,5870,5870,5870,0
|
|
20231129,200000,55916410,5870,5870,5870,5870,0
|
|
20231129,195900,55916410,5870,5870,5870,5870,0
|
|
20231129,195800,55916410,5870,5870,5870,5870,0
|
|
20231129,195700,55916410,5870,5870,5870,5870,1488
|
|
20231129,195600,55916410,5870,5870,5870,5870,0
|
|
20231129,195500,55916410,5870,5870,5870,5870,0
|
|
20231129,195400,55916410,5870,5870,5870,5870,0
|
|
20231129,195300,55916410,5870,5870,5870,5870,0
|
|
20231129,195200,55916410,5870,5870,5870,5870,0
|
|
20231129,195100,55916410,5870,5870,5870,5870,0
|
|
20231129,195000,55916410,5870,5870,5870,5870,0
|
|
20231129,194900,55916410,5870,5870,5870,5870,0
|
|
20231129,194800,55916410,5870,5870,5870,5870,0
|
|
20231129,194700,55916410,5870,5870,5870,5870,0
|
|
20231129,194600,55916410,5870,5870,5870,5870,0
|
|
20231129,194500,55916410,5870,5870,5870,5870,0
|
|
20231129,194400,55916410,5870,5870,5870,5870,0
|
|
20231129,194300,55916410,5870,5870,5870,5870,0
|
|
20231129,194200,55916410,5870,5870,5870,5870,0
|
|
20231129,194100,55916410,5870,5870,5870,5870,0
|
|
20231129,194000,55916410,5870,5870,5870,5870,0
|
|
20231129,193900,55916410,5870,5870,5870,5870,0
|
|
20231129,193800,55916410,5870,5870,5870,5870,0
|
|
20231129,193700,55916410,5870,5870,5870,5870,0
|
|
20231129,193600,55916410,5870,5870,5870,5870,0
|
|
20231129,193500,55916410,5870,5870,5870,5870,0
|
|
20231129,193400,55916410,5870,5870,5870,5870,0
|
|
20231129,193300,55916410,5870,5870,5870,5870,0
|
|
20231129,193200,55916410,5870,5870,5870,5870,0
|
|
20231129,193100,55916410,5870,5870,5870,5870,0
|
|
20231129,193000,55916410,5870,5870,5870,5870,0
|
|
20231129,192900,55916410,5870,5870,5870,5870,0
|
|
20231129,192800,55916410,5870,5870,5870,5870,0
|
|
20231129,192700,55916410,5870,5870,5870,5870,1488
|
|
20231129,192600,55916410,5870,5870,5870,5870,0
|
|
20231129,192500,55916410,5870,5870,5870,5870,0
|
|
20231129,192400,55916410,5870,5870,5870,5870,0
|
|
20231129,192300,55916410,5870,5870,5870,5870,0
|
|
20231129,192200,55916410,5870,5870,5870,5870,0
|
|
20231129,192100,55916410,5870,5870,5870,5870,0
|
|
20231129,192000,55916410,5870,5870,5870,5870,0
|
|
20231129,191900,55916410,5870,5870,5870,5870,0
|
|
20231129,191800,55916410,5870,5870,5870,5870,0
|
|
20231129,191700,55916410,5870,5870,5870,5870,0
|
|
20231129,191600,55916410,5870,5870,5870,5870,0
|
|
20231129,191500,55916410,5870,5870,5870,5870,0
|
|
20231129,191400,55916410,5870,5870,5870,5870,0
|
|
20231129,191300,55916410,5870,5870,5870,5870,0
|
|
20231129,191200,55916410,5870,5870,5870,5870,0
|
|
20231129,191100,55916410,5870,5870,5870,5870,0
|
|
20231129,191000,55916410,5870,5870,5870,5870,0
|
|
20231129,190900,55916410,5870,5870,5870,5870,0
|
|
20231129,190800,55916410,5870,5870,5870,5870,0
|
|
20231129,190700,55916410,5870,5870,5870,5870,0
|
|
20231129,190600,55916410,5870,5870,5870,5870,0
|
|
20231129,190500,55916410,5870,5870,5870,5870,0
|
|
20231129,190400,55916410,5870,5870,5870,5870,0
|
|
20231129,190300,55916410,5870,5870,5870,5870,0
|
|
20231129,190200,55916410,5870,5870,5870,5870,0
|
|
20231129,190100,55916410,5870,5870,5870,5870,0
|
|
20231129,190000,55916410,5870,5870,5870,5870,0
|
|
20231129,185900,55916410,5870,5870,5870,5870,0
|
|
20231129,185800,55916410,5870,5870,5870,5870,0
|
|
20231129,185700,55916410,5870,5870,5870,5870,1488
|
|
20231129,185600,55916410,5870,5870,5870,5870,0
|
|
20231129,185500,55916410,5870,5870,5870,5870,0
|
|
20231129,185400,55916410,5870,5870,5870,5870,0
|
|
20231129,185300,55916410,5870,5870,5870,5870,0
|
|
20231129,185200,55916410,5870,5870,5870,5870,0
|
|
20231129,185100,55916410,5870,5870,5870,5870,0
|
|
20231129,185000,55916410,5870,5870,5870,5870,0
|
|
20231129,184900,55916410,5870,5870,5870,5870,0
|
|
20231129,184800,55916410,5870,5870,5870,5870,0
|
|
20231129,184700,55916410,5870,5870,5870,5870,0
|
|
20231129,184600,55916410,5870,5870,5870,5870,0
|
|
20231129,184500,55916410,5870,5870,5870,5870,0
|
|
20231129,184400,55916410,5870,5870,5870,5870,0
|
|
20231129,184300,55916410,5870,5870,5870,5870,0
|
|
20231129,184200,55916410,5870,5870,5870,5870,0
|
|
20231129,184100,55916410,5870,5870,5870,5870,0
|
|
20231129,184000,55916410,5870,5870,5870,5870,0
|
|
20231129,183900,55916410,5870,5870,5870,5870,0
|
|
20231129,183800,55916410,5870,5870,5870,5870,0
|
|
20231129,183700,55916410,5870,5870,5870,5870,0
|
|
20231129,183600,55916410,5870,5870,5870,5870,0
|
|
20231129,183500,55916410,5870,5870,5870,5870,0
|
|
20231129,183400,55916410,5870,5870,5870,5870,0
|
|
20231129,183300,55916410,5870,5870,5870,5870,0
|
|
20231129,183200,55916410,5870,5870,5870,5870,0
|
|
20231129,183100,55916410,5870,5870,5870,5870,0
|
|
20231129,183000,55916410,5870,5870,5870,5870,0
|
|
20231129,182900,55916410,5870,5870,5870,5870,0
|
|
20231129,182800,55916410,5870,5870,5870,5870,0
|
|
20231129,182700,55916410,5870,5870,5870,5870,1488
|
|
20231129,182600,55916410,5870,5870,5870,5870,0
|
|
20231129,182500,55916410,5870,5870,5870,5870,0
|
|
20231129,182400,55916410,5870,5870,5870,5870,0
|
|
20231129,182300,55916410,5870,5870,5870,5870,0
|
|
20231129,182200,55916410,5870,5870,5870,5870,0
|
|
20231129,182100,55916410,5870,5870,5870,5870,0
|
|
20231129,182000,55916410,5870,5870,5870,5870,0
|
|
20231129,181900,55916410,5870,5870,5870,5870,0
|
|
20231129,181800,55916410,5870,5870,5870,5870,0
|
|
20231129,181700,55916410,5870,5870,5870,5870,0
|
|
20231129,181600,55916410,5870,5870,5870,5870,0
|
|
20231129,181500,55916410,5870,5870,5870,5870,0
|
|
20231129,181400,55916410,5870,5870,5870,5870,0
|
|
20231129,181300,55916410,5870,5870,5870,5870,0
|
|
20231129,181200,55916410,5870,5870,5870,5870,0
|
|
20231129,181100,55916410,5870,5870,5870,5870,0
|
|
20231129,181000,55916410,5870,5870,5870,5870,0
|
|
20231129,180900,55916410,5870,5870,5870,5870,0
|
|
20231129,180800,55916410,5870,5870,5870,5870,0
|
|
20231129,180700,55916410,5870,5870,5870,5870,0
|
|
20231129,180600,55916410,5870,5870,5870,5870,0
|
|
20231129,180500,55916410,5870,5870,5870,5870,0
|
|
20231129,180400,55916410,5870,5870,5870,5870,0
|
|
20231129,180300,55916410,5870,5870,5870,5870,0
|
|
20231129,180200,55916410,5870,5870,5870,5870,0
|
|
20231129,180100,55916410,5870,5870,5870,5870,0
|
|
20231129,180000,55916410,5870,5870,5870,5870,0
|
|
20231129,175900,55916410,5870,5870,5870,5870,0
|
|
20231129,175800,55916410,5870,5870,5870,5870,0
|
|
20231129,175700,55916410,5870,5870,5870,5870,1488
|
|
20231129,175600,55916410,5870,5870,5870,5870,0
|
|
20231129,175500,55916410,5870,5870,5870,5870,0
|
|
20231129,175400,55916410,5870,5870,5870,5870,0
|
|
20231129,175300,55916410,5870,5870,5870,5870,0
|
|
20231129,175200,55916410,5870,5870,5870,5870,0
|
|
20231129,175100,55916410,5870,5870,5870,5870,0
|
|
20231129,175000,55916410,5870,5870,5870,5870,0
|
|
20231129,174900,55916410,5870,5870,5870,5870,0
|
|
20231129,174800,55916410,5870,5870,5870,5870,0
|
|
20231129,174700,55916410,5870,5870,5870,5870,0
|
|
20231129,174600,55916410,5870,5870,5870,5870,0
|
|
20231129,174500,55916410,5870,5870,5870,5870,0
|
|
20231129,174400,55916410,5870,5870,5870,5870,0
|
|
20231129,174300,55916410,5870,5870,5870,5870,0
|
|
20231129,174200,55916410,5870,5870,5870,5870,0
|
|
20231129,174100,55916410,5870,5870,5870,5870,0
|
|
20231129,174000,55916410,5870,5870,5870,5870,0
|
|
20231129,173900,55916410,5870,5870,5870,5870,0
|
|
20231129,173800,55916410,5870,5870,5870,5870,0
|
|
20231129,173700,55916410,5870,5870,5870,5870,0
|
|
20231129,173600,55916410,5870,5870,5870,5870,0
|
|
20231129,173500,55916410,5870,5870,5870,5870,0
|
|
20231129,173400,55916410,5870,5870,5870,5870,0
|
|
20231129,173300,55916410,5870,5870,5870,5870,0
|
|
20231129,173200,55916410,5870,5870,5870,5870,0
|
|
20231129,173100,55916410,5870,5870,5870,5870,0
|
|
20231129,173000,55916410,5870,5870,5870,5870,0
|
|
20231129,172900,55916410,5870,5870,5870,5870,0
|
|
20231129,172800,55916410,5870,5870,5870,5870,0
|
|
20231129,172700,55916410,5870,5870,5870,5870,1488
|
|
20231129,172600,55916410,5870,5870,5870,5870,0
|
|
20231129,172500,55916410,5870,5870,5870,5870,0
|
|
20231129,172400,55916410,5870,5870,5870,5870,0
|
|
20231129,172300,55916410,5870,5870,5870,5870,0
|
|
20231129,172200,55916410,5870,5870,5870,5870,0
|
|
20231129,172100,55916410,5870,5870,5870,5870,0
|
|
20231129,172000,55916410,5870,5870,5870,5870,0
|
|
20231129,171900,55916410,5870,5870,5870,5870,0
|
|
20231129,171800,55916410,5870,5870,5870,5870,0
|
|
20231129,171700,55916410,5870,5870,5870,5870,0
|
|
20231129,171600,55916410,5870,5870,5870,5870,0
|
|
20231129,171500,55916410,5870,5870,5870,5870,0
|
|
20231129,171400,55916410,5870,5870,5870,5870,0
|
|
20231129,171300,55916410,5870,5870,5870,5870,0
|
|
20231129,171200,55916410,5870,5870,5870,5870,0
|
|
20231129,171100,55916410,5870,5870,5870,5870,0
|
|
20231129,171000,55916410,5870,5870,5870,5870,0
|
|
20231129,170900,55916410,5870,5870,5870,5870,0
|
|
20231129,170800,55916410,5870,5870,5870,5870,0
|
|
20231129,170700,55916410,5870,5870,5870,5870,0
|
|
20231129,170600,55916410,5870,5870,5870,5870,0
|
|
20231129,170500,55916410,5870,5870,5870,5870,0
|
|
20231129,170400,55916410,5870,5870,5870,5870,0
|
|
20231129,170300,55916410,5870,5870,5870,5870,0
|
|
20231129,170200,55916410,5870,5870,5870,5870,0
|
|
20231129,170100,55916410,5870,5870,5870,5870,0
|
|
20231129,170000,55916410,5870,5870,5870,5870,0
|
|
20231129,165900,55916410,5870,5870,5870,5870,0
|
|
20231129,165800,55916410,5870,5870,5870,5870,0
|
|
20231129,165700,55916410,5870,5870,5870,5870,1488
|
|
20231129,165600,55916410,5870,5870,5870,5870,0
|
|
20231129,165500,55916410,5870,5870,5870,5870,0
|
|
20231129,165400,55916410,5870,5870,5870,5870,0
|
|
20231129,165300,55916410,5870,5870,5870,5870,0
|
|
20231129,165200,55916410,5870,5870,5870,5870,0
|
|
20231129,165100,55916410,5870,5870,5870,5870,0
|
|
20231129,165000,55916410,5870,5870,5870,5870,0
|
|
20231129,164900,55916410,5870,5870,5870,5870,0
|
|
20231129,164800,55916410,5870,5870,5870,5870,0
|
|
20231129,164700,55916410,5870,5870,5870,5870,0
|
|
20231129,164600,55916410,5870,5870,5870,5870,0
|
|
20231129,164500,55916410,5870,5870,5870,5870,0
|
|
20231129,164400,55916410,5870,5870,5870,5870,0
|
|
20231129,164300,55916410,5870,5870,5870,5870,0
|
|
20231129,164200,55916410,5870,5870,5870,5870,0
|
|
20231129,164100,55916410,5870,5870,5870,5870,0
|
|
20231129,164000,55916410,5870,5870,5870,5870,0
|
|
20231129,163900,55916410,5870,5870,5870,5870,0
|
|
20231129,163800,55916410,5870,5870,5870,5870,0
|
|
20231129,163700,55916410,5870,5870,5870,5870,0
|
|
20231129,163600,55916410,5870,5870,5870,5870,0
|
|
20231129,163500,55916410,5870,5870,5870,5870,0
|
|
20231129,163400,55916410,5870,5870,5870,5870,0
|
|
20231129,163300,55916410,5870,5870,5870,5870,0
|
|
20231129,163200,55916410,5870,5870,5870,5870,0
|
|
20231129,163100,55916410,5870,5870,5870,5870,0
|
|
20231129,163000,55916410,5870,5870,5870,5870,0
|
|
20231129,162900,55916410,5870,5870,5870,5870,0
|
|
20231129,162800,55916410,5870,5870,5870,5870,0
|
|
20231129,162700,55916410,5870,5870,5870,5870,1488
|
|
20231129,162600,55916410,5870,5870,5870,5870,0
|
|
20231129,162500,55916410,5870,5870,5870,5870,0
|
|
20231129,162400,55916410,5870,5870,5870,5870,0
|
|
20231129,162300,55916410,5870,5870,5870,5870,0
|
|
20231129,162200,55916410,5870,5870,5870,5870,0
|
|
20231129,162100,55916410,5870,5870,5870,5870,0
|
|
20231129,162000,55916410,5870,5870,5870,5870,0
|
|
20231129,161900,55916410,5870,5870,5870,5870,0
|
|
20231129,161800,55916410,5870,5870,5870,5870,0
|
|
20231129,161700,55916410,5870,5870,5870,5870,0
|
|
20231129,161600,55916410,5870,5870,5870,5870,0
|
|
20231129,161500,55916410,5870,5870,5870,5870,0
|
|
20231129,161400,55916410,5870,5870,5870,5870,0
|
|
20231129,161300,55916410,5870,5870,5870,5870,0
|
|
20231129,161200,55916410,5870,5870,5870,5870,0
|
|
20231129,161100,55916410,5870,5870,5870,5870,0
|
|
20231129,161000,55916410,5870,5870,5870,5870,0
|
|
20231129,160900,55916410,5870,5870,5870,5870,0
|
|
20231129,160800,55916410,5870,5870,5870,5870,0
|
|
20231129,160700,55916410,5870,5870,5870,5870,0
|
|
20231129,160600,55916410,5870,5870,5870,5870,0
|
|
20231129,160500,55916410,5870,5870,5870,5870,0
|
|
20231129,160400,55916410,5870,5870,5870,5870,0
|
|
20231129,160300,55916410,5870,5870,5870,5870,0
|
|
20231129,160200,55916410,5870,5870,5870,5870,0
|
|
20231129,160100,55916410,5870,5870,5870,5870,0
|
|
20231129,160000,55916410,5870,5870,5870,5870,0
|
|
20231129,155900,55916410,5870,5870,5870,5870,0
|
|
20231129,155800,55916410,5870,5870,5870,5870,0
|
|
20231129,155700,55916410,5870,5870,5870,5870,1488
|
|
20231129,155600,55916410,5870,5870,5870,5870,0
|
|
20231129,155500,55916410,5870,5870,5870,5870,0
|
|
20231129,155400,55916410,5870,5870,5870,5870,0
|
|
20231129,155300,55916410,5870,5870,5870,5870,0
|
|
20231129,155200,55916410,5870,5870,5870,5870,0
|
|
20231129,155100,55916410,5870,5870,5870,5870,0
|
|
20231129,155000,55916410,5870,5870,5870,5870,0
|
|
20231129,154900,55916410,5870,5870,5870,5870,0
|
|
20231129,154800,55916410,5870,5870,5870,5870,0
|
|
20231129,154700,55916410,5870,5870,5870,5870,0
|
|
20231129,154600,55916410,5870,5870,5870,5870,0
|
|
20231129,154500,55916410,5870,5870,5870,5870,0
|
|
20231129,154400,55916410,5870,5870,5870,5870,0
|
|
20231129,154300,55916410,5870,5870,5870,5870,0
|
|
20231129,154200,55916410,5870,5870,5870,5870,0
|
|
20231129,154100,55916410,5870,5870,5870,5870,0
|
|
20231129,154000,55916410,5870,5870,5870,5870,0
|
|
20231129,153900,55916410,5870,5870,5870,5870,0
|
|
20231129,153800,55916410,5870,5870,5870,5870,0
|
|
20231129,153700,55916410,5870,5870,5870,5870,0
|
|
20231129,153600,55916410,5870,5870,5870,5870,0
|
|
20231129,153500,55916410,5870,5870,5870,5870,0
|
|
20231129,153400,55916410,5870,5870,5870,5870,0
|
|
20231129,153300,55916410,5870,5870,5870,5870,0
|
|
20231129,153200,55916410,5870,5870,5870,5870,0
|
|
20231129,153100,55916410,5870,5870,5870,5870,0
|
|
20231129,153000,55916410,5870,5870,5870,5870,1488
|
|
20231129,152900,47181850,5870,5870,5870,5870,0
|
|
20231129,152800,47181850,5870,5870,5870,5870,0
|
|
20231129,152700,47181850,5870,5870,5870,5870,0
|
|
20231129,152600,47181850,5870,5870,5870,5870,0
|
|
20231129,152500,47181850,5870,5870,5870,5870,0
|
|
20231129,152400,47181850,5870,5870,5870,5870,0
|
|
20231129,152300,47181850,5870,5870,5870,5870,0
|
|
20231129,152200,47181850,5870,5870,5870,5870,0
|
|
20231129,152100,47181850,5870,5870,5870,5870,0
|
|
20231129,152000,47181850,5870,5870,5870,5870,0
|
|
20231129,151900,47181850,5870,5870,5870,5870,0
|
|
20231129,151800,47181850,5870,5870,5870,5870,0
|
|
20231129,151700,47181850,5870,5840,5880,5840,301
|
|
20231129,151600,45419520,5810,5800,5810,5800,650
|
|
20231129,151500,41649470,5800,5800,5800,5800,0
|
|
20231129,151400,41649470,5800,5800,5800,5800,1
|
|
20231129,151300,41643670,5800,5780,5800,5770,11
|
|
20231129,151200,41580080,5800,5790,5800,5770,181
|
|
20231129,151100,40535640,5800,5800,5800,5800,0
|
|
20231129,151000,40535640,5800,5800,5800,5800,1
|
|
20231129,150900,40529840,5800,5800,5800,5800,0
|
|
20231129,150800,40529840,5800,5800,5800,5800,0
|
|
20231129,150700,40529840,5800,5800,5800,5800,0
|
|
20231129,150600,40529840,5800,5800,5800,5800,0
|
|
20231129,150500,40529840,5800,5800,5800,5800,0
|
|
20231129,150400,40529840,5800,5800,5800,5800,0
|
|
20231129,150300,40529840,5800,5800,5800,5770,12
|
|
20231129,150200,40460370,5800,5800,5800,5800,0
|
|
20231129,150100,40460370,5800,5800,5800,5800,0
|
|
20231129,150000,40460370,5800,5800,5800,5800,0
|
|
20231129,145900,40460370,5800,5800,5800,5800,0
|
|
20231129,145800,40460370,5800,5800,5800,5800,0
|
|
20231129,145700,40460370,5800,5800,5800,5800,0
|
|
20231129,145600,40460370,5800,5800,5800,5800,0
|
|
20231129,145500,40460370,5800,5800,5800,5800,0
|
|
20231129,145400,40460370,5800,5800,5800,5800,1
|
|
20231129,145300,40454570,5760,5760,5760,5760,0
|
|
20231129,145200,40454570,5760,5790,5790,5760,241
|
|
20231129,145100,39066170,5800,5800,5800,5800,0
|
|
20231129,145000,39066170,5800,5800,5800,5800,0
|
|
20231129,144900,39066170,5800,5800,5800,5800,1
|
|
20231129,144800,39060370,5760,5760,5760,5760,0
|
|
20231129,144700,39060370,5760,5760,5760,5760,0
|
|
20231129,144600,39060370,5760,5780,5780,5760,71
|
|
20231129,144500,38651340,5800,5800,5800,5800,87
|
|
20231129,144400,38146740,5810,5810,5810,5810,0
|
|
20231129,144300,38146740,5810,5810,5810,5810,0
|
|
20231129,144200,38146740,5810,5810,5810,5810,0
|
|
20231129,144100,38146740,5810,5810,5810,5810,0
|
|
20231129,144000,38146740,5810,5810,5810,5810,12
|
|
20231129,143900,38077020,5810,5810,5810,5810,0
|
|
20231129,143800,38077020,5810,5810,5810,5810,0
|
|
20231129,143700,38077020,5810,5800,5810,5800,600
|
|
20231129,143600,34591400,5760,5760,5760,5760,0
|
|
20231129,143500,34591400,5760,5760,5760,5760,0
|
|
20231129,143400,34591400,5760,5760,5760,5760,23
|
|
20231129,143300,34458920,5810,5810,5810,5800,201
|
|
20231129,143200,33291810,5760,5790,5790,5760,50
|
|
20231129,143100,33003660,5830,5830,5830,5830,0
|
|
20231129,143000,33003660,5830,5830,5830,5830,0
|
|
20231129,142900,33003660,5830,5830,5830,5830,22
|
|
20231129,142800,32875400,5840,5810,5840,5810,26
|
|
20231129,142700,32724210,5810,5800,5810,5800,17
|
|
20231129,142600,32625460,5810,5810,5810,5810,0
|
|
20231129,142500,32625460,5810,5810,5810,5810,0
|
|
20231129,142400,32625460,5810,5810,5810,5810,1
|
|
20231129,142300,32619650,5760,5760,5760,5760,14
|
|
20231129,142200,32539010,5760,5760,5760,5760,2
|
|
20231129,142100,32527490,5720,5810,5810,5720,125
|
|
20231129,142000,31810590,5840,5770,5850,5770,2072
|
|
20231129,141900,19778670,5780,5770,5780,5770,10
|
|
20231129,141800,19720930,5760,5740,5760,5740,332
|
|
20231129,141700,17808730,5740,5740,5740,5740,0
|
|
20231129,141600,17808730,5740,5740,5740,5740,110
|
|
20231129,141500,17177330,5740,5740,5740,5740,0
|
|
20231129,141400,17177330,5740,5740,5740,5740,0
|
|
20231129,141300,17177330,5740,5740,5740,5740,0
|
|
20231129,141200,17177330,5740,5740,5740,5740,0
|
|
20231129,141100,17177330,5740,5740,5740,5740,0
|
|
20231129,141000,17177330,5740,5740,5740,5740,0
|
|
20231129,140900,17177330,5740,5740,5740,5740,0
|
|
20231129,140800,17177330,5740,5740,5740,5740,0
|
|
20231129,140700,17177330,5740,5740,5740,5740,0
|
|
20231129,140600,17177330,5740,5740,5740,5740,1
|
|
20231129,140500,17171590,5720,5720,5720,5720,0
|
|
20231129,140400,17171590,5720,5720,5720,5720,0
|
|
20231129,140300,17171590,5720,5720,5720,5720,0
|
|
20231129,140200,17171590,5720,5720,5720,5720,0
|
|
20231129,140100,17171590,5720,5720,5720,5720,469
|
|
20231129,140000,14488910,5720,5720,5720,5720,10
|
|
20231129,135900,14431710,5730,5730,5730,5730,0
|
|
20231129,135800,14431710,5730,5730,5730,5730,0
|
|
20231129,135700,14431710,5730,5730,5730,5730,0
|
|
20231129,135600,14431710,5730,5730,5730,5730,0
|
|
20231129,135500,14431710,5730,5730,5730,5730,0
|
|
20231129,135400,14431710,5730,5730,5730,5730,20
|
|
20231129,135300,14317110,5720,5720,5720,5720,3
|
|
20231129,135200,14299950,5720,5720,5720,5720,706
|
|
20231129,135100,10261630,5720,5720,5720,5720,0
|
|
20231129,135000,10261630,5720,5720,5720,5720,0
|
|
20231129,134900,10261630,5720,5720,5720,5720,0
|
|
20231129,134800,10261630,5720,5720,5720,5720,0
|
|
20231129,134700,10261630,5720,5720,5720,5720,0
|
|
20231129,134600,10261630,5720,5720,5720,5720,0
|
|
20231129,134500,10261630,5720,5720,5720,5720,5
|
|
20231129,134400,10233030,5700,5700,5700,5700,1
|
|
20231129,134300,10227330,5720,5720,5720,5720,0
|
|
20231129,134200,10227330,5720,5720,5720,5720,0
|
|
20231129,134100,10227330,5720,5710,5720,5710,100
|
|
20231129,134000,9655430,5700,5700,5700,5700,0
|
|
20231129,133900,9655430,5700,5700,5700,5700,0
|
|
20231129,133800,9655430,5700,5700,5700,5700,0
|
|
20231129,133700,9655430,5700,5700,5700,5700,0
|
|
20231129,133600,9655430,5700,5700,5700,5700,0
|
|
20231129,133500,9655430,5700,5700,5700,5700,0
|
|
20231129,133400,9655430,5700,5700,5700,5700,0
|
|
20231129,133300,9655430,5700,5700,5700,5700,0
|
|
20231129,133200,9655430,5700,5700,5700,5700,0
|
|
20231129,133100,9655430,5700,5700,5700,5700,0
|
|
20231129,133000,9655430,5700,5700,5700,5700,0
|
|
20231129,132900,9655430,5700,5700,5700,5700,0
|
|
20231129,132800,9655430,5700,5700,5700,5700,0
|
|
20231129,132700,9655430,5700,5700,5700,5700,0
|
|
20231129,132600,9655430,5700,5700,5700,5700,0
|
|
20231129,132500,9655430,5700,5700,5700,5700,0
|
|
20231129,132400,9655430,5700,5700,5700,5700,0
|
|
20231129,132300,9655430,5700,5700,5700,5700,0
|
|
20231129,132200,9655430,5700,5700,5700,5700,0
|
|
20231129,132100,9655430,5700,5700,5700,5700,0
|
|
20231129,132000,9655430,5700,5700,5700,5700,0
|
|
20231129,131900,9655430,5700,5700,5700,5700,7
|
|
20231129,131800,9615530,5720,5720,5720,5720,0
|
|
20231129,131700,9615530,5720,5720,5720,5720,0
|
|
20231129,131600,9615530,5720,5720,5720,5720,11
|
|
20231129,131500,9552610,5700,5700,5700,5700,0
|
|
20231129,131400,9552610,5700,5700,5700,5700,0
|
|
20231129,131300,9552610,5700,5700,5700,5700,0
|
|
20231129,131200,9552610,5700,5710,5710,5700,96
|
|
20231129,131100,9005400,5720,5720,5720,5720,0
|
|
20231129,131000,9005400,5720,5720,5720,5720,0
|
|
20231129,130900,9005400,5720,5720,5720,5720,0
|
|
20231129,130800,9005400,5720,5720,5720,5720,0
|
|
20231129,130700,9005400,5720,5720,5720,5720,0
|
|
20231129,130600,9005400,5720,5720,5720,5720,0
|
|
20231129,130500,9005400,5720,5720,5720,5720,0
|
|
20231129,130400,9005400,5720,5720,5720,5720,0
|
|
20231129,130300,9005400,5720,5720,5720,5720,0
|
|
20231129,130200,9005400,5720,5720,5720,5720,4
|
|
20231129,130100,8982520,5730,5730,5730,5730,0
|
|
20231129,130000,8982520,5730,5730,5730,5730,0
|
|
20231129,125900,8982520,5730,5730,5730,5730,0
|
|
20231129,125800,8982520,5730,5730,5730,5730,0
|
|
20231129,125700,8982520,5730,5730,5730,5730,0
|
|
20231129,125600,8982520,5730,5730,5730,5730,0
|
|
20231129,125500,8982520,5730,5730,5730,5730,0
|
|
20231129,125400,8982520,5730,5730,5730,5730,0
|
|
20231129,125300,8982520,5730,5730,5730,5730,0
|
|
20231129,125200,8982520,5730,5730,5730,5730,0
|
|
20231129,125100,8982520,5730,5730,5730,5730,0
|
|
20231129,125000,8982520,5730,5730,5730,5730,0
|
|
20231129,124900,8982520,5730,5730,5730,5730,0
|
|
20231129,124800,8982520,5730,5730,5730,5730,0
|
|
20231129,124700,8982520,5730,5730,5730,5730,1
|
|
20231129,124600,8976790,5720,5720,5720,5720,0
|
|
20231129,124500,8976790,5720,5720,5720,5720,0
|
|
20231129,124400,8976790,5720,5720,5720,5720,0
|
|
20231129,124300,8976790,5720,5720,5720,5720,0
|
|
20231129,124200,8976790,5720,5720,5720,5720,0
|
|
20231129,124100,8976790,5720,5720,5720,5720,0
|
|
20231129,124000,8976790,5720,5720,5720,5720,0
|
|
20231129,123900,8976790,5720,5720,5720,5720,0
|
|
20231129,123800,8976790,5720,5720,5720,5720,2
|
|
20231129,123700,8965350,5730,5730,5730,5730,0
|
|
20231129,123600,8965350,5730,5730,5730,5730,0
|
|
20231129,123500,8965350,5730,5730,5730,5730,0
|
|
20231129,123400,8965350,5730,5730,5730,5730,0
|
|
20231129,123300,8965350,5730,5730,5730,5730,0
|
|
20231129,123200,8965350,5730,5730,5730,5730,50
|
|
20231129,123100,8678850,5740,5740,5740,5740,0
|
|
20231129,123000,8678850,5740,5740,5740,5740,0
|
|
20231129,122900,8678850,5740,5740,5740,5740,0
|
|
20231129,122800,8678850,5740,5740,5740,5740,0
|
|
20231129,122700,8678850,5740,5740,5740,5740,0
|
|
20231129,122600,8678850,5740,5740,5740,5740,0
|
|
20231129,122500,8678850,5740,5740,5740,5740,0
|
|
20231129,122400,8678850,5740,5740,5740,5740,0
|
|
20231129,122300,8678850,5740,5740,5740,5740,0
|
|
20231129,122200,8678850,5740,5740,5740,5740,0
|
|
20231129,122100,8678850,5740,5740,5740,5740,0
|
|
20231129,122000,8678850,5740,5740,5740,5740,0
|
|
20231129,121900,8678850,5740,5740,5740,5740,0
|
|
20231129,121800,8678850,5740,5740,5740,5740,0
|
|
20231129,121700,8678850,5740,5740,5740,5740,0
|
|
20231129,121600,8678850,5740,5740,5740,5740,0
|
|
20231129,121500,8678850,5740,5740,5740,5740,0
|
|
20231129,121400,8678850,5740,5740,5740,5740,1
|
|
20231129,121300,8673110,5700,5700,5700,5700,0
|
|
20231129,121200,8673110,5700,5700,5700,5700,0
|
|
20231129,121100,8673110,5700,5700,5700,5700,0
|
|
20231129,121000,8673110,5700,5700,5700,5700,0
|
|
20231129,120900,8673110,5700,5700,5700,5700,0
|
|
20231129,120800,8673110,5700,5700,5700,5700,0
|
|
20231129,120700,8673110,5700,5700,5700,5700,0
|
|
20231129,120600,8673110,5700,5700,5700,5700,0
|
|
20231129,120500,8673110,5700,5700,5700,5700,0
|
|
20231129,120400,8673110,5700,5710,5710,5700,4
|
|
20231129,120300,8650290,5750,5750,5750,5750,0
|
|
20231129,120200,8650290,5750,5750,5750,5750,0
|
|
20231129,120100,8650290,5750,5750,5750,5750,0
|
|
20231129,120000,8650290,5750,5750,5750,5750,0
|
|
20231129,115900,8650290,5750,5750,5750,5750,0
|
|
20231129,115800,8650290,5750,5750,5750,5750,0
|
|
20231129,115700,8650290,5750,5750,5750,5750,0
|
|
20231129,115600,8650290,5750,5750,5750,5750,0
|
|
20231129,115500,8650290,5750,5750,5750,5750,0
|
|
20231129,115400,8650290,5750,5750,5750,5750,0
|
|
20231129,115300,8650290,5750,5750,5750,5750,0
|
|
20231129,115200,8650290,5750,5750,5750,5750,0
|
|
20231129,115100,8650290,5750,5750,5750,5750,0
|
|
20231129,115000,8650290,5750,5750,5750,5750,0
|
|
20231129,114900,8650290,5750,5750,5750,5750,0
|
|
20231129,114800,8650290,5750,5750,5750,5750,0
|
|
20231129,114700,8650290,5750,5750,5750,5750,0
|
|
20231129,114600,8650290,5750,5750,5750,5750,0
|
|
20231129,114500,8650290,5750,5750,5750,5750,20
|
|
20231129,114400,8535290,5750,5750,5750,5750,0
|
|
20231129,114300,8535290,5750,5750,5750,5750,0
|
|
20231129,114200,8535290,5750,5750,5750,5750,0
|
|
20231129,114100,8535290,5750,5750,5750,5750,0
|
|
20231129,114000,8535290,5750,5750,5750,5750,0
|
|
20231129,113900,8535290,5750,5750,5750,5750,0
|
|
20231129,113800,8535290,5750,5750,5750,5750,0
|
|
20231129,113700,8535290,5750,5750,5750,5750,0
|
|
20231129,113600,8535290,5750,5750,5750,5750,0
|
|
20231129,113500,8535290,5750,5750,5750,5750,0
|
|
20231129,113400,8535290,5750,5750,5750,5750,0
|
|
20231129,113300,8535290,5750,5750,5750,5750,0
|
|
20231129,113200,8535290,5750,5750,5750,5750,0
|
|
20231129,113100,8535290,5750,5750,5750,5750,0
|
|
20231129,113000,8535290,5750,5750,5750,5750,0
|
|
20231129,112900,8535290,5750,5750,5750,5750,0
|
|
20231129,112800,8535290,5750,5750,5750,5750,0
|
|
20231129,112700,8535290,5750,5750,5750,5750,0
|
|
20231129,112600,8535290,5750,5750,5750,5750,0
|
|
20231129,112500,8535290,5750,5750,5750,5750,0
|
|
20231129,112400,8535290,5750,5750,5750,5750,0
|
|
20231129,112300,8535290,5750,5750,5750,5750,0
|
|
20231129,112200,8535290,5750,5750,5750,5750,0
|
|
20231129,112100,8535290,5750,5750,5750,5750,0
|
|
20231129,112000,8535290,5750,5750,5750,5750,0
|
|
20231129,111900,8535290,5750,5750,5750,5750,0
|
|
20231129,111800,8535290,5750,5750,5750,5750,0
|
|
20231129,111700,8535290,5750,5750,5750,5750,0
|
|
20231129,111600,8535290,5750,5750,5750,5750,0
|
|
20231129,111500,8535290,5750,5750,5750,5750,0
|
|
20231129,111400,8535290,5750,5750,5750,5750,0
|
|
20231129,111300,8535290,5750,5750,5750,5750,0
|
|
20231129,111200,8535290,5750,5750,5750,5750,0
|
|
20231129,111100,8535290,5750,5750,5750,5750,0
|
|
20231129,111000,8535290,5750,5750,5750,5750,0
|
|
20231129,110900,8535290,5750,5750,5750,5750,1
|
|
20231129,110800,8529540,5760,5760,5760,5760,0
|
|
20231129,110700,8529540,5760,5760,5760,5760,0
|
|
20231129,110600,8529540,5760,5760,5760,5760,0
|
|
20231129,110500,8529540,5760,5760,5760,5760,0
|
|
20231129,110400,8529540,5760,5710,5760,5710,50
|
|
20231129,110300,8243200,5710,5710,5710,5710,0
|
|
20231129,110200,8243200,5710,5710,5710,5710,0
|
|
20231129,110100,8243200,5710,5710,5710,5710,0
|
|
20231129,110000,8243200,5710,5710,5710,5710,0
|
|
20231129,105900,8243200,5710,5710,5710,5710,0
|
|
20231129,105800,8243200,5710,5710,5710,5710,0
|
|
20231129,105700,8243200,5710,5710,5710,5710,0
|
|
20231129,105600,8243200,5710,5710,5710,5710,0
|
|
20231129,105500,8243200,5710,5710,5710,5710,0
|
|
20231129,105400,8243200,5710,5710,5710,5710,1
|
|
20231129,105300,8237490,5660,5660,5660,5660,0
|
|
20231129,105200,8237490,5660,5660,5660,5660,0
|
|
20231129,105100,8237490,5660,5660,5660,5660,0
|
|
20231129,105000,8237490,5660,5660,5660,5660,0
|
|
20231129,104900,8237490,5660,5660,5660,5660,0
|
|
20231129,104800,8237490,5660,5660,5660,5660,0
|
|
20231129,104700,8237490,5660,5660,5660,5660,0
|
|
20231129,104600,8237490,5660,5660,5660,5660,0
|
|
20231129,104500,8237490,5660,5660,5660,5660,0
|
|
20231129,104400,8237490,5660,5660,5660,5660,0
|
|
20231129,104300,8237490,5660,5660,5660,5660,0
|
|
20231129,104200,8237490,5660,5660,5660,5660,0
|
|
20231129,104100,8237490,5660,5660,5660,5660,0
|
|
20231129,104000,8237490,5660,5660,5660,5660,0
|
|
20231129,103900,8237490,5660,5660,5660,5660,0
|
|
20231129,103800,8237490,5660,5660,5660,5660,0
|
|
20231129,103700,8237490,5660,5660,5660,5660,0
|
|
20231129,103600,8237490,5660,5660,5660,5660,0
|
|
20231129,103500,8237490,5660,5660,5660,5660,0
|
|
20231129,103400,8237490,5660,5660,5660,5660,0
|
|
20231129,103300,8237490,5660,5660,5660,5660,0
|
|
20231129,103200,8237490,5660,5660,5660,5660,0
|
|
20231129,103100,8237490,5660,5660,5660,5660,0
|
|
20231129,103000,8237490,5660,5660,5660,5660,0
|
|
20231129,102900,8237490,5660,5660,5660,5660,0
|
|
20231129,102800,8237490,5660,5660,5660,5660,0
|
|
20231129,102700,8237490,5660,5660,5660,5660,0
|
|
20231129,102600,8237490,5660,5660,5660,5660,0
|
|
20231129,102500,8237490,5660,5660,5660,5660,3
|
|
20231129,102400,8220510,5670,5670,5670,5670,0
|
|
20231129,102300,8220510,5670,5670,5670,5670,3
|
|
20231129,102200,8203500,5720,5720,5720,5720,0
|
|
20231129,102100,8203500,5720,5720,5720,5720,0
|
|
20231129,102000,8203500,5720,5720,5720,5720,0
|
|
20231129,101900,8203500,5720,5720,5720,5720,0
|
|
20231129,101800,8203500,5720,5720,5720,5720,0
|
|
20231129,101700,8203500,5720,5720,5720,5720,0
|
|
20231129,101600,8203500,5720,5720,5720,5720,0
|
|
20231129,101500,8203500,5720,5720,5720,5720,0
|
|
20231129,101400,8203500,5720,5720,5720,5720,0
|
|
20231129,101300,8203500,5720,5720,5720,5720,0
|
|
20231129,101200,8203500,5720,5720,5720,5720,0
|
|
20231129,101100,8203500,5720,5720,5720,5720,0
|
|
20231129,101000,8203500,5720,5720,5720,5720,0
|
|
20231129,100900,8203500,5720,5720,5720,5720,1
|
|
20231129,100800,8197780,5730,5730,5730,5730,0
|
|
20231129,100700,8197780,5730,5730,5730,5730,0
|
|
20231129,100600,8197780,5730,5730,5730,5730,0
|
|
20231129,100500,8197780,5730,5730,5730,5730,0
|
|
20231129,100400,8197780,5730,5680,5730,5680,2
|
|
20231129,100300,8186370,5660,5660,5660,5660,0
|
|
20231129,100200,8186370,5660,5660,5660,5660,0
|
|
20231129,100100,8186370,5660,5700,5730,5660,32
|
|
20231129,100000,8003940,5670,5670,5670,5670,0
|
|
20231129,095900,8003940,5670,5670,5670,5670,0
|
|
20231129,095800,8003940,5670,5670,5670,5670,0
|
|
20231129,095700,8003940,5670,5670,5670,5670,0
|
|
20231129,095600,8003940,5670,5670,5670,5670,1
|
|
20231129,095500,7998270,5700,5700,5700,5700,0
|
|
20231129,095400,7998270,5700,5700,5700,5700,0
|
|
20231129,095300,7998270,5700,5700,5700,5700,0
|
|
20231129,095200,7998270,5700,5670,5700,5670,11
|
|
20231129,095100,7935740,5650,5650,5650,5650,1
|
|
20231129,095000,7930090,5680,5680,5680,5680,0
|
|
20231129,094900,7930090,5680,5630,5680,5630,26
|
|
20231129,094800,7783660,5630,5630,5630,5630,0
|
|
20231129,094700,7783660,5630,5630,5630,5630,0
|
|
20231129,094600,7783660,5630,5630,5630,5630,0
|
|
20231129,094500,7783660,5630,5630,5630,5630,0
|
|
20231129,094400,7783660,5630,5630,5630,5630,0
|
|
20231129,094300,7783660,5630,5630,5630,5630,1
|
|
20231129,094200,7778030,5630,5630,5630,5630,5
|
|
20231129,094100,7749880,5630,5630,5630,5630,1
|
|
20231129,094000,7744250,5630,5630,5630,5630,14
|
|
20231129,093900,7665430,5640,5640,5640,5640,0
|
|
20231129,093800,7665430,5640,5640,5640,5640,3
|
|
20231129,093700,7648510,5670,5670,5670,5670,1
|
|
20231129,093600,7642840,5670,5670,5670,5670,0
|
|
20231129,093500,7642840,5670,5670,5670,5670,0
|
|
20231129,093400,7642840,5670,5670,5670,5670,0
|
|
20231129,093300,7642840,5670,5670,5670,5670,0
|
|
20231129,093200,7642840,5670,5670,5670,5670,1
|
|
20231129,093100,7637170,5670,5670,5670,5670,0
|
|
20231129,093000,7637170,5670,5670,5670,5670,0
|
|
20231129,092900,7637170,5670,5670,5670,5670,0
|
|
20231129,092800,7637170,5670,5670,5670,5670,0
|
|
20231129,092700,7637170,5670,5670,5670,5670,1
|
|
20231129,092600,7631500,5610,5610,5610,5610,0
|
|
20231129,092500,7631500,5610,5610,5610,5610,369
|
|
20231129,092400,5561410,5610,5610,5610,5610,0
|
|
20231129,092300,5561410,5610,5610,5610,5610,0
|
|
20231129,092200,5561410,5610,5610,5610,5610,50
|
|
20231129,092100,5280910,5600,5610,5610,5600,36
|
|
20231129,092000,5079020,5610,5600,5610,5600,5
|
|
20231129,091900,5050990,5600,5610,5610,5600,28
|
|
20231129,091800,4893990,5610,5600,5610,5600,60
|
|
20231129,091700,4557490,5610,5610,5610,5610,30
|
|
20231129,091600,4389190,5610,5610,5610,5610,20
|
|
20231129,091500,4276990,5610,5610,5610,5610,58
|
|
20231129,091400,3951610,5570,5570,5570,5570,0
|
|
20231129,091300,3951610,5570,5570,5570,5570,0
|
|
20231129,091200,3951610,5570,5600,5600,5570,17
|
|
20231129,091100,3856490,5610,5610,5610,5610,0
|
|
20231129,091000,3856490,5610,5610,5610,5610,0
|
|
20231129,090900,3856490,5610,5610,5610,5610,0
|
|
20231129,090800,3856490,5610,5610,5610,5610,0
|
|
20231129,090700,3856490,5610,5610,5610,5610,2
|
|
20231129,090600,3845270,5610,5610,5610,5610,10
|
|
20231129,090500,3789170,5610,5610,5610,5610,0
|
|
20231129,090400,3789170,5610,5610,5610,5610,13
|
|
20231129,090300,3716240,5610,5650,5650,5600,335
|
|
20231129,090200,1824950,5650,5650,5650,5650,0
|
|
20231129,090100,1824950,5650,5650,5650,5650,0
|
|
20231129,090000,1824950,5650,5650,5650,5650,323
|