606 lines
28 KiB
CSV
606 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,190300,66580346,1477,1477,1477,1477,515
|
|
20231129,190200,66580346,1477,1477,1477,1477,0
|
|
20231129,190100,66580346,1477,1477,1477,1477,0
|
|
20231129,190000,66580346,1477,1477,1477,1477,0
|
|
20231129,185900,66580346,1477,1477,1477,1477,0
|
|
20231129,185800,66580346,1477,1477,1477,1477,0
|
|
20231129,185700,66580346,1477,1477,1477,1477,0
|
|
20231129,185600,66580346,1477,1477,1477,1477,0
|
|
20231129,185500,66580346,1477,1477,1477,1477,0
|
|
20231129,185400,66580346,1477,1477,1477,1477,0
|
|
20231129,185300,66580346,1477,1477,1477,1477,0
|
|
20231129,185200,66580346,1477,1477,1477,1477,0
|
|
20231129,185100,66580346,1477,1477,1477,1477,0
|
|
20231129,185000,66580346,1477,1477,1477,1477,0
|
|
20231129,184900,66580346,1477,1477,1477,1477,0
|
|
20231129,184800,66580346,1477,1477,1477,1477,0
|
|
20231129,184700,66580346,1477,1477,1477,1477,0
|
|
20231129,184600,66580346,1477,1477,1477,1477,0
|
|
20231129,184500,66580346,1477,1477,1477,1477,0
|
|
20231129,184400,66580346,1477,1477,1477,1477,0
|
|
20231129,184300,66580346,1477,1477,1477,1477,0
|
|
20231129,184200,66580346,1477,1477,1477,1477,0
|
|
20231129,184100,66580346,1477,1477,1477,1477,0
|
|
20231129,184000,66580346,1477,1477,1477,1477,0
|
|
20231129,183900,66580346,1477,1477,1477,1477,0
|
|
20231129,183800,66580346,1477,1477,1477,1477,0
|
|
20231129,183700,66580346,1477,1477,1477,1477,0
|
|
20231129,183600,66580346,1477,1477,1477,1477,0
|
|
20231129,183500,66580346,1477,1477,1477,1477,0
|
|
20231129,183400,66580346,1477,1477,1477,1477,0
|
|
20231129,183300,66580346,1477,1477,1477,1477,515
|
|
20231129,183200,66580346,1477,1477,1477,1477,0
|
|
20231129,183100,66580346,1477,1477,1477,1477,0
|
|
20231129,183000,66580346,1477,1477,1477,1477,0
|
|
20231129,182900,66580346,1477,1477,1477,1477,0
|
|
20231129,182800,66580346,1477,1477,1477,1477,0
|
|
20231129,182700,66580346,1477,1477,1477,1477,0
|
|
20231129,182600,66580346,1477,1477,1477,1477,0
|
|
20231129,182500,66580346,1477,1477,1477,1477,0
|
|
20231129,182400,66580346,1477,1477,1477,1477,0
|
|
20231129,182300,66580346,1477,1477,1477,1477,0
|
|
20231129,182200,66580346,1477,1477,1477,1477,0
|
|
20231129,182100,66580346,1477,1477,1477,1477,0
|
|
20231129,182000,66580346,1477,1477,1477,1477,0
|
|
20231129,181900,66580346,1477,1477,1477,1477,0
|
|
20231129,181800,66580346,1477,1477,1477,1477,0
|
|
20231129,181700,66580346,1477,1477,1477,1477,0
|
|
20231129,181600,66580346,1477,1477,1477,1477,0
|
|
20231129,181500,66580346,1477,1477,1477,1477,0
|
|
20231129,181400,66580346,1477,1477,1477,1477,0
|
|
20231129,181300,66580346,1477,1477,1477,1477,0
|
|
20231129,181200,66580346,1477,1477,1477,1477,0
|
|
20231129,181100,66580346,1477,1477,1477,1477,0
|
|
20231129,181000,66580346,1477,1477,1477,1477,0
|
|
20231129,180900,66580346,1477,1477,1477,1477,0
|
|
20231129,180800,66580346,1477,1477,1477,1477,0
|
|
20231129,180700,66580346,1477,1477,1477,1477,0
|
|
20231129,180600,66580346,1477,1477,1477,1477,0
|
|
20231129,180500,66580346,1477,1477,1477,1477,0
|
|
20231129,180400,66580346,1477,1477,1477,1477,0
|
|
20231129,180300,66580346,1477,1477,1477,1477,515
|
|
20231129,180200,66580346,1477,1477,1477,1477,0
|
|
20231129,180100,66580346,1477,1477,1477,1477,0
|
|
20231129,180000,66580346,1477,1477,1477,1477,0
|
|
20231129,175900,66580346,1477,1477,1477,1477,0
|
|
20231129,175800,66580346,1477,1477,1477,1477,0
|
|
20231129,175700,66580346,1477,1477,1477,1477,0
|
|
20231129,175600,66580346,1477,1477,1477,1477,0
|
|
20231129,175500,66580346,1477,1477,1477,1477,0
|
|
20231129,175400,66580346,1477,1477,1477,1477,0
|
|
20231129,175300,66580346,1477,1477,1477,1477,0
|
|
20231129,175200,66580346,1477,1477,1477,1477,0
|
|
20231129,175100,66580346,1477,1477,1477,1477,0
|
|
20231129,175000,66580346,1477,1477,1477,1477,0
|
|
20231129,174900,66580346,1477,1477,1477,1477,0
|
|
20231129,174800,66580346,1477,1477,1477,1477,0
|
|
20231129,174700,66580346,1477,1477,1477,1477,0
|
|
20231129,174600,66580346,1477,1477,1477,1477,0
|
|
20231129,174500,66580346,1477,1477,1477,1477,0
|
|
20231129,174400,66580346,1477,1477,1477,1477,0
|
|
20231129,174300,66580346,1477,1477,1477,1477,0
|
|
20231129,174200,66580346,1477,1477,1477,1477,0
|
|
20231129,174100,66580346,1477,1477,1477,1477,0
|
|
20231129,174000,66580346,1477,1477,1477,1477,0
|
|
20231129,173900,66580346,1477,1477,1477,1477,0
|
|
20231129,173800,66580346,1477,1477,1477,1477,0
|
|
20231129,173700,66580346,1477,1477,1477,1477,0
|
|
20231129,173600,66580346,1477,1477,1477,1477,0
|
|
20231129,173500,66580346,1477,1477,1477,1477,0
|
|
20231129,173400,66580346,1477,1477,1477,1477,0
|
|
20231129,173300,66580346,1477,1477,1477,1477,515
|
|
20231129,173200,66580346,1477,1477,1477,1477,0
|
|
20231129,173100,66580346,1477,1477,1477,1477,0
|
|
20231129,173000,66580346,1477,1477,1477,1477,0
|
|
20231129,172900,66580346,1477,1477,1477,1477,0
|
|
20231129,172800,66580346,1477,1477,1477,1477,0
|
|
20231129,172700,66580346,1477,1477,1477,1477,0
|
|
20231129,172600,66580346,1477,1477,1477,1477,0
|
|
20231129,172500,66580346,1477,1477,1477,1477,0
|
|
20231129,172400,66580346,1477,1477,1477,1477,0
|
|
20231129,172300,66580346,1477,1477,1477,1477,0
|
|
20231129,172200,66580346,1477,1477,1477,1477,0
|
|
20231129,172100,66580346,1477,1477,1477,1477,0
|
|
20231129,172000,66580346,1477,1477,1477,1477,0
|
|
20231129,171900,66580346,1477,1477,1477,1477,0
|
|
20231129,171800,66580346,1477,1477,1477,1477,0
|
|
20231129,171700,66580346,1477,1477,1477,1477,0
|
|
20231129,171600,66580346,1477,1477,1477,1477,0
|
|
20231129,171500,66580346,1477,1477,1477,1477,0
|
|
20231129,171400,66580346,1477,1477,1477,1477,0
|
|
20231129,171300,66580346,1477,1477,1477,1477,0
|
|
20231129,171200,66580346,1477,1477,1477,1477,0
|
|
20231129,171100,66580346,1477,1477,1477,1477,0
|
|
20231129,171000,66580346,1477,1477,1477,1477,0
|
|
20231129,170900,66580346,1477,1477,1477,1477,0
|
|
20231129,170800,66580346,1477,1477,1477,1477,0
|
|
20231129,170700,66580346,1477,1477,1477,1477,0
|
|
20231129,170600,66580346,1477,1477,1477,1477,0
|
|
20231129,170500,66580346,1477,1477,1477,1477,0
|
|
20231129,170400,66580346,1477,1477,1477,1477,0
|
|
20231129,170300,66580346,1477,1477,1477,1477,515
|
|
20231129,170200,66580346,1477,1477,1477,1477,0
|
|
20231129,170100,66580346,1477,1477,1477,1477,0
|
|
20231129,170000,66580346,1477,1477,1477,1477,0
|
|
20231129,165900,66580346,1477,1477,1477,1477,0
|
|
20231129,165800,66580346,1477,1477,1477,1477,0
|
|
20231129,165700,66580346,1477,1477,1477,1477,0
|
|
20231129,165600,66580346,1477,1477,1477,1477,0
|
|
20231129,165500,66580346,1477,1477,1477,1477,0
|
|
20231129,165400,66580346,1477,1477,1477,1477,0
|
|
20231129,165300,66580346,1477,1477,1477,1477,0
|
|
20231129,165200,66580346,1477,1477,1477,1477,0
|
|
20231129,165100,66580346,1477,1477,1477,1477,0
|
|
20231129,165000,66580346,1477,1477,1477,1477,0
|
|
20231129,164900,66580346,1477,1477,1477,1477,0
|
|
20231129,164800,66580346,1477,1477,1477,1477,0
|
|
20231129,164700,66580346,1477,1477,1477,1477,0
|
|
20231129,164600,66580346,1477,1477,1477,1477,0
|
|
20231129,164500,66580346,1477,1477,1477,1477,0
|
|
20231129,164400,66580346,1477,1477,1477,1477,0
|
|
20231129,164300,66580346,1477,1477,1477,1477,0
|
|
20231129,164200,66580346,1477,1477,1477,1477,0
|
|
20231129,164100,66580346,1477,1477,1477,1477,0
|
|
20231129,164000,66580346,1477,1477,1477,1477,0
|
|
20231129,163900,66580346,1477,1477,1477,1477,0
|
|
20231129,163800,66580346,1477,1477,1477,1477,0
|
|
20231129,163700,66580346,1477,1477,1477,1477,0
|
|
20231129,163600,66580346,1477,1477,1477,1477,0
|
|
20231129,163500,66580346,1477,1477,1477,1477,0
|
|
20231129,163400,66580346,1477,1477,1477,1477,0
|
|
20231129,163300,66580346,1477,1477,1477,1477,515
|
|
20231129,163200,66580346,1477,1477,1477,1477,0
|
|
20231129,163100,66580346,1477,1477,1477,1477,0
|
|
20231129,163000,66580346,1477,1477,1477,1477,0
|
|
20231129,162900,66580346,1477,1477,1477,1477,0
|
|
20231129,162800,66580346,1477,1477,1477,1477,0
|
|
20231129,162700,66580346,1477,1477,1477,1477,0
|
|
20231129,162600,66580346,1477,1477,1477,1477,0
|
|
20231129,162500,66580346,1477,1477,1477,1477,0
|
|
20231129,162400,66580346,1477,1477,1477,1477,0
|
|
20231129,162300,66580346,1477,1477,1477,1477,0
|
|
20231129,162200,66580346,1477,1477,1477,1477,0
|
|
20231129,162100,66580346,1477,1477,1477,1477,0
|
|
20231129,162000,66580346,1477,1477,1477,1477,0
|
|
20231129,161900,66580346,1477,1477,1477,1477,0
|
|
20231129,161800,66580346,1477,1477,1477,1477,0
|
|
20231129,161700,66580346,1477,1477,1477,1477,0
|
|
20231129,161600,66580346,1477,1477,1477,1477,0
|
|
20231129,161500,66580346,1477,1477,1477,1477,0
|
|
20231129,161400,66580346,1477,1477,1477,1477,0
|
|
20231129,161300,66580346,1477,1477,1477,1477,0
|
|
20231129,161200,66580346,1477,1477,1477,1477,0
|
|
20231129,161100,66580346,1477,1477,1477,1477,0
|
|
20231129,161000,66580346,1477,1477,1477,1477,0
|
|
20231129,160900,66580346,1477,1477,1477,1477,0
|
|
20231129,160800,66580346,1477,1477,1477,1477,0
|
|
20231129,160700,66580346,1477,1477,1477,1477,0
|
|
20231129,160600,66580346,1477,1477,1477,1477,0
|
|
20231129,160500,66580346,1477,1477,1477,1477,0
|
|
20231129,160400,66580346,1477,1477,1477,1477,0
|
|
20231129,160300,66580346,1477,1477,1477,1477,515
|
|
20231129,160200,66580346,1477,1477,1477,1477,0
|
|
20231129,160100,66580346,1477,1477,1477,1477,0
|
|
20231129,160000,66580346,1477,1477,1477,1477,0
|
|
20231129,155900,66580346,1477,1477,1477,1477,0
|
|
20231129,155800,66580346,1477,1477,1477,1477,0
|
|
20231129,155700,66580346,1477,1477,1477,1477,0
|
|
20231129,155600,66580346,1477,1477,1477,1477,0
|
|
20231129,155500,66580346,1477,1477,1477,1477,0
|
|
20231129,155400,66580346,1477,1477,1477,1477,0
|
|
20231129,155300,66580346,1477,1477,1477,1477,0
|
|
20231129,155200,66580346,1477,1477,1477,1477,0
|
|
20231129,155100,66580346,1477,1477,1477,1477,0
|
|
20231129,155000,66580346,1477,1477,1477,1477,0
|
|
20231129,154900,66580346,1477,1477,1477,1477,0
|
|
20231129,154800,66580346,1477,1477,1477,1477,0
|
|
20231129,154700,66580346,1477,1477,1477,1477,0
|
|
20231129,154600,66580346,1477,1477,1477,1477,0
|
|
20231129,154500,66580346,1477,1477,1477,1477,0
|
|
20231129,154400,66580346,1477,1477,1477,1477,0
|
|
20231129,154300,66580346,1477,1477,1477,1477,0
|
|
20231129,154200,66580346,1477,1477,1477,1477,0
|
|
20231129,154100,66580346,1477,1477,1477,1477,0
|
|
20231129,154000,66580346,1477,1477,1477,1477,0
|
|
20231129,153900,66580346,1477,1477,1477,1477,0
|
|
20231129,153800,66580346,1477,1477,1477,1477,0
|
|
20231129,153700,66580346,1477,1477,1477,1477,0
|
|
20231129,153600,66580346,1477,1477,1477,1477,0
|
|
20231129,153500,66580346,1477,1477,1477,1477,0
|
|
20231129,153400,66580346,1477,1477,1477,1477,0
|
|
20231129,153300,66580346,1477,1477,1477,1477,515
|
|
20231129,153200,66580346,1477,1477,1477,1477,0
|
|
20231129,153100,66580346,1477,1477,1477,1477,0
|
|
20231129,153000,66580346,1477,1477,1477,1477,515
|
|
20231129,152900,65819691,1484,1484,1484,1484,0
|
|
20231129,152800,65819691,1484,1484,1484,1484,0
|
|
20231129,152700,65819691,1484,1484,1484,1484,0
|
|
20231129,152600,65819691,1484,1484,1484,1484,0
|
|
20231129,152500,65819691,1484,1484,1484,1484,0
|
|
20231129,152400,65819691,1484,1484,1484,1484,0
|
|
20231129,152300,65819691,1484,1484,1484,1484,0
|
|
20231129,152200,65819691,1484,1484,1484,1484,0
|
|
20231129,152100,65819691,1484,1484,1484,1484,0
|
|
20231129,152000,65819691,1484,1484,1484,1484,0
|
|
20231129,151900,65819691,1484,1484,1484,1477,1637
|
|
20231129,151800,63396891,1478,1478,1478,1478,1062
|
|
20231129,151700,61827255,1478,1478,1478,1478,14
|
|
20231129,151600,61806563,1477,1477,1477,1477,0
|
|
20231129,151500,61806563,1477,1477,1477,1477,0
|
|
20231129,151400,61806563,1477,1477,1477,1477,0
|
|
20231129,151300,61806563,1477,1477,1477,1477,17
|
|
20231129,151200,61781454,1477,1477,1477,1477,10
|
|
20231129,151100,61766684,1477,1477,1477,1477,0
|
|
20231129,151000,61766684,1477,1477,1477,1477,0
|
|
20231129,150900,61766684,1477,1477,1477,1477,0
|
|
20231129,150800,61766684,1477,1477,1477,1477,1
|
|
20231129,150700,61765207,1478,1478,1478,1478,0
|
|
20231129,150600,61765207,1478,1478,1478,1478,50
|
|
20231129,150500,61691307,1477,1477,1477,1477,630
|
|
20231129,150400,60760797,1485,1477,1485,1477,105
|
|
20231129,150300,60605312,1477,1478,1478,1477,401
|
|
20231129,150200,60012635,1478,1482,1482,1478,1427
|
|
20231129,150100,57901250,1483,1484,1484,1483,11
|
|
20231129,150000,57884927,1485,1485,1485,1485,0
|
|
20231129,145900,57884927,1485,1485,1485,1485,0
|
|
20231129,145800,57884927,1485,1485,1485,1485,1
|
|
20231129,145700,57883442,1485,1485,1485,1485,2
|
|
20231129,145600,57880472,1485,1485,1485,1485,1003
|
|
20231129,145500,56391017,1484,1488,1488,1484,773
|
|
20231129,145400,55242192,1488,1488,1488,1488,40
|
|
20231129,145300,55182672,1488,1488,1488,1488,0
|
|
20231129,145200,55182672,1488,1488,1488,1488,0
|
|
20231129,145100,55182672,1488,1488,1488,1488,40
|
|
20231129,145000,55123152,1488,1488,1488,1488,19
|
|
20231129,144900,55094880,1489,1490,1490,1489,164
|
|
20231129,144800,54850634,1490,1490,1490,1490,0
|
|
20231129,144700,54850634,1490,1490,1490,1490,50
|
|
20231129,144600,54776134,1491,1491,1491,1491,0
|
|
20231129,144500,54776134,1491,1491,1491,1491,20
|
|
20231129,144400,54746314,1490,1491,1491,1490,73
|
|
20231129,144300,54637493,1490,1490,1490,1490,0
|
|
20231129,144200,54637493,1490,1490,1490,1490,60
|
|
20231129,144100,54548093,1490,1490,1490,1490,0
|
|
20231129,144000,54548093,1490,1490,1490,1490,0
|
|
20231129,143900,54548093,1490,1490,1490,1490,0
|
|
20231129,143800,54548093,1490,1490,1490,1490,0
|
|
20231129,143700,54548093,1490,1490,1490,1490,0
|
|
20231129,143600,54548093,1490,1490,1490,1490,0
|
|
20231129,143500,54548093,1490,1490,1490,1490,57
|
|
20231129,143400,54463163,1490,1490,1490,1490,100
|
|
20231129,143300,54314163,1495,1495,1495,1495,1
|
|
20231129,143200,54312668,1495,1495,1495,1495,0
|
|
20231129,143100,54312668,1495,1495,1495,1495,0
|
|
20231129,143000,54312668,1495,1495,1495,1495,0
|
|
20231129,142900,54312668,1495,1490,1495,1490,32
|
|
20231129,142800,54264973,1489,1489,1489,1489,0
|
|
20231129,142700,54264973,1489,1489,1489,1489,48
|
|
20231129,142600,54193501,1489,1489,1489,1489,5
|
|
20231129,142500,54186056,1489,1489,1489,1489,0
|
|
20231129,142400,54186056,1489,1489,1489,1489,0
|
|
20231129,142300,54186056,1489,1489,1489,1489,0
|
|
20231129,142200,54186056,1489,1489,1489,1489,1
|
|
20231129,142100,54184567,1489,1489,1489,1489,0
|
|
20231129,142000,54184567,1489,1490,1490,1489,995
|
|
20231129,141900,52702018,1490,1491,1491,1490,600
|
|
20231129,141800,51807918,1490,1490,1490,1490,0
|
|
20231129,141700,51807918,1490,1490,1490,1490,0
|
|
20231129,141600,51807918,1490,1494,1494,1490,1500
|
|
20231129,141500,49568447,1494,1494,1494,1494,0
|
|
20231129,141400,49568447,1494,1494,1494,1494,0
|
|
20231129,141300,49568447,1494,1494,1494,1494,232
|
|
20231129,141200,49221839,1494,1494,1494,1494,0
|
|
20231129,141100,49221839,1494,1494,1494,1494,0
|
|
20231129,141000,49221839,1494,1494,1494,1494,5
|
|
20231129,140900,49214369,1494,1494,1494,1494,0
|
|
20231129,140800,49214369,1494,1494,1494,1494,101
|
|
20231129,140700,49063475,1493,1493,1493,1493,0
|
|
20231129,140600,49063475,1493,1493,1493,1493,0
|
|
20231129,140500,49063475,1493,1493,1493,1493,0
|
|
20231129,140400,49063475,1493,1493,1493,1493,958
|
|
20231129,140300,47633181,1493,1493,1493,1493,52
|
|
20231129,140200,47555545,1493,1493,1493,1493,0
|
|
20231129,140100,47555545,1493,1493,1493,1493,0
|
|
20231129,140000,47555545,1493,1495,1495,1493,427
|
|
20231129,135900,46917478,1496,1496,1496,1496,262
|
|
20231129,135800,46525526,1496,1496,1496,1496,0
|
|
20231129,135700,46525526,1496,1496,1496,1496,0
|
|
20231129,135600,46525526,1496,1499,1499,1496,1000
|
|
20231129,135500,45028870,1499,1499,1499,1499,0
|
|
20231129,135400,45028870,1499,1499,1499,1499,50
|
|
20231129,135300,44953920,1498,1499,1499,1498,100
|
|
20231129,135200,44804070,1505,1505,1505,1505,0
|
|
20231129,135100,44804070,1505,1505,1505,1505,0
|
|
20231129,135000,44804070,1505,1505,1505,1505,0
|
|
20231129,134900,44804070,1505,1505,1505,1505,0
|
|
20231129,134800,44804070,1505,1505,1505,1505,0
|
|
20231129,134700,44804070,1505,1505,1505,1505,1
|
|
20231129,134600,44802565,1497,1497,1497,1497,0
|
|
20231129,134500,44802565,1497,1497,1497,1497,0
|
|
20231129,134400,44802565,1497,1497,1497,1497,39
|
|
20231129,134300,44744182,1497,1496,1497,1496,161
|
|
20231129,134200,44503265,1496,1496,1496,1496,0
|
|
20231129,134100,44503265,1496,1496,1496,1496,0
|
|
20231129,134000,44503265,1496,1499,1499,1496,2043
|
|
20231129,133900,41445415,1505,1505,1505,1505,1
|
|
20231129,133800,41443910,1499,1499,1499,1499,94
|
|
20231129,133700,41303004,1499,1499,1499,1499,0
|
|
20231129,133600,41303004,1499,1499,1499,1499,0
|
|
20231129,133500,41303004,1499,1499,1499,1499,0
|
|
20231129,133400,41303004,1499,1499,1499,1499,0
|
|
20231129,133300,41303004,1499,1499,1499,1499,0
|
|
20231129,133200,41303004,1499,1499,1499,1499,0
|
|
20231129,133100,41303004,1499,1499,1499,1499,0
|
|
20231129,133000,41303004,1499,1500,1500,1499,737
|
|
20231129,132900,40198025,1499,1499,1499,1499,0
|
|
20231129,132800,40198025,1499,1499,1499,1499,0
|
|
20231129,132700,40198025,1499,1500,1500,1499,671
|
|
20231129,132600,39191846,1500,1500,1500,1500,350
|
|
20231129,132500,38666846,1499,1499,1499,1499,112
|
|
20231129,132400,38498958,1499,1499,1499,1499,0
|
|
20231129,132300,38498958,1499,1499,1499,1499,278
|
|
20231129,132200,38082236,1499,1499,1499,1499,1
|
|
20231129,132100,38080737,1500,1504,1515,1500,2788
|
|
20231129,132000,33896683,1504,1509,1509,1504,717
|
|
20231129,131900,32816740,1510,1510,1510,1510,0
|
|
20231129,131800,32816740,1510,1511,1511,1510,2283
|
|
20231129,131700,29369180,1510,1510,1510,1510,0
|
|
20231129,131600,29369180,1510,1510,1510,1510,0
|
|
20231129,131500,29369180,1510,1510,1510,1510,0
|
|
20231129,131400,29369180,1510,1510,1510,1510,0
|
|
20231129,131300,29369180,1510,1510,1510,1510,238
|
|
20231129,131200,29009800,1511,1511,1511,1511,100
|
|
20231129,131100,28858700,1510,1510,1510,1510,100
|
|
20231129,131000,28707700,1511,1511,1511,1510,680
|
|
20231129,130900,27680520,1511,1511,1511,1511,30
|
|
20231129,130800,27635190,1511,1511,1511,1511,0
|
|
20231129,130700,27635190,1511,1511,1511,1511,0
|
|
20231129,130600,27635190,1511,1511,1511,1511,0
|
|
20231129,130500,27635190,1511,1515,1515,1511,1648
|
|
20231129,130400,25141495,1516,1517,1517,1516,389
|
|
20231129,130300,24551699,1517,1517,1517,1517,0
|
|
20231129,130200,24551699,1517,1517,1517,1517,0
|
|
20231129,130100,24551699,1517,1517,1517,1517,0
|
|
20231129,130000,24551699,1517,1518,1518,1517,51
|
|
20231129,125900,24474331,1517,1517,1517,1517,0
|
|
20231129,125800,24474331,1517,1517,1517,1517,10
|
|
20231129,125700,24459161,1517,1517,1517,1517,100
|
|
20231129,125600,24307461,1516,1516,1516,1516,100
|
|
20231129,125500,24155861,1516,1517,1517,1516,5000
|
|
20231129,125400,16575819,1518,1518,1518,1518,2
|
|
20231129,125300,16572783,1516,1516,1516,1516,0
|
|
20231129,125200,16572783,1516,1516,1516,1516,5
|
|
20231129,125100,16565203,1516,1516,1516,1516,0
|
|
20231129,125000,16565203,1516,1516,1516,1516,10
|
|
20231129,124900,16550043,1516,1516,1516,1516,0
|
|
20231129,124800,16550043,1516,1516,1516,1516,0
|
|
20231129,124700,16550043,1516,1517,1517,1516,57
|
|
20231129,124600,16463630,1518,1518,1518,1518,0
|
|
20231129,124500,16463630,1518,1518,1518,1518,10
|
|
20231129,124400,16448450,1518,1518,1518,1518,30
|
|
20231129,124300,16402910,1518,1518,1518,1518,11
|
|
20231129,124200,16386212,1517,1517,1517,1517,66
|
|
20231129,124100,16286090,1517,1517,1517,1517,0
|
|
20231129,124000,16286090,1517,1517,1517,1517,0
|
|
20231129,123900,16286090,1517,1517,1517,1517,0
|
|
20231129,123800,16286090,1517,1517,1517,1517,0
|
|
20231129,123700,16286090,1517,1517,1517,1517,5
|
|
20231129,123600,16278505,1516,1516,1516,1516,0
|
|
20231129,123500,16278505,1516,1516,1516,1516,0
|
|
20231129,123400,16278505,1516,1516,1516,1516,0
|
|
20231129,123300,16278505,1516,1516,1516,1516,0
|
|
20231129,123200,16278505,1516,1516,1516,1516,0
|
|
20231129,123100,16278505,1516,1516,1516,1516,5
|
|
20231129,123000,16270925,1516,1516,1516,1516,0
|
|
20231129,122900,16270925,1516,1516,1516,1516,30
|
|
20231129,122800,16225445,1517,1517,1517,1517,0
|
|
20231129,122700,16225445,1517,1517,1517,1517,0
|
|
20231129,122600,16225445,1517,1517,1517,1517,4
|
|
20231129,122500,16219377,1517,1517,1517,1517,425
|
|
20231129,122400,15574652,1518,1518,1518,1518,0
|
|
20231129,122300,15574652,1518,1518,1518,1518,35
|
|
20231129,122200,15521522,1518,1518,1518,1518,24
|
|
20231129,122100,15485090,1518,1518,1518,1518,0
|
|
20231129,122000,15485090,1518,1518,1518,1518,0
|
|
20231129,121900,15485090,1518,1518,1518,1518,0
|
|
20231129,121800,15485090,1518,1518,1518,1518,0
|
|
20231129,121700,15485090,1518,1518,1518,1518,0
|
|
20231129,121600,15485090,1518,1518,1518,1518,0
|
|
20231129,121500,15485090,1518,1518,1518,1518,0
|
|
20231129,121400,15485090,1518,1518,1518,1518,0
|
|
20231129,121300,15485090,1518,1518,1518,1518,0
|
|
20231129,121200,15485090,1518,1518,1518,1518,0
|
|
20231129,121100,15485090,1518,1518,1518,1518,0
|
|
20231129,121000,15485090,1518,1518,1518,1518,0
|
|
20231129,120900,15485090,1518,1518,1518,1518,0
|
|
20231129,120800,15485090,1518,1518,1518,1518,0
|
|
20231129,120700,15485090,1518,1518,1518,1518,33
|
|
20231129,120600,15434996,1519,1519,1519,1519,0
|
|
20231129,120500,15434996,1519,1519,1519,1519,0
|
|
20231129,120400,15434996,1519,1519,1519,1519,0
|
|
20231129,120300,15434996,1519,1519,1519,1519,0
|
|
20231129,120200,15434996,1519,1519,1519,1519,6
|
|
20231129,120100,15425882,1519,1519,1519,1519,0
|
|
20231129,120000,15425882,1519,1519,1519,1519,30
|
|
20231129,115900,15380312,1519,1519,1519,1519,0
|
|
20231129,115800,15380312,1519,1519,1519,1519,42
|
|
20231129,115700,15316514,1520,1520,1520,1520,0
|
|
20231129,115600,15316514,1520,1520,1520,1520,0
|
|
20231129,115500,15316514,1520,1520,1520,1520,0
|
|
20231129,115400,15316514,1520,1520,1520,1520,0
|
|
20231129,115300,15316514,1520,1520,1520,1520,477
|
|
20231129,115200,14591474,1521,1521,1521,1521,202
|
|
20231129,115100,14284232,1522,1522,1522,1522,0
|
|
20231129,115000,14284232,1522,1522,1522,1522,0
|
|
20231129,114900,14284232,1522,1522,1522,1522,0
|
|
20231129,114800,14284232,1522,1522,1522,1522,0
|
|
20231129,114700,14284232,1522,1522,1522,1522,0
|
|
20231129,114600,14284232,1522,1522,1522,1522,102
|
|
20231129,114500,14128988,1522,1522,1522,1522,0
|
|
20231129,114400,14128988,1522,1522,1522,1522,0
|
|
20231129,114300,14128988,1522,1522,1522,1522,0
|
|
20231129,114200,14128988,1522,1522,1522,1522,0
|
|
20231129,114100,14128988,1522,1522,1522,1522,200
|
|
20231129,114000,13824588,1522,1522,1522,1522,0
|
|
20231129,113900,13824588,1522,1522,1522,1522,0
|
|
20231129,113800,13824588,1522,1522,1522,1522,0
|
|
20231129,113700,13824588,1522,1522,1522,1522,5
|
|
20231129,113600,13816978,1525,1525,1525,1525,0
|
|
20231129,113500,13816978,1525,1525,1525,1525,0
|
|
20231129,113400,13816978,1525,1525,1525,1525,0
|
|
20231129,113300,13816978,1525,1525,1525,1525,0
|
|
20231129,113200,13816978,1525,1525,1525,1525,0
|
|
20231129,113100,13816978,1525,1525,1525,1525,0
|
|
20231129,113000,13816978,1525,1525,1525,1525,0
|
|
20231129,112900,13816978,1525,1525,1525,1525,0
|
|
20231129,112800,13816978,1525,1525,1525,1525,0
|
|
20231129,112700,13816978,1525,1525,1525,1525,0
|
|
20231129,112600,13816978,1525,1525,1525,1525,0
|
|
20231129,112500,13816978,1525,1525,1525,1525,0
|
|
20231129,112400,13816978,1525,1525,1525,1525,0
|
|
20231129,112300,13816978,1525,1525,1525,1525,1057
|
|
20231129,112200,12205053,1525,1525,1525,1525,0
|
|
20231129,112100,12205053,1525,1525,1525,1525,0
|
|
20231129,112000,12205053,1525,1525,1525,1525,0
|
|
20231129,111900,12205053,1525,1525,1525,1525,10
|
|
20231129,111800,12189803,1525,1525,1525,1525,0
|
|
20231129,111700,12189803,1525,1525,1525,1525,690
|
|
20231129,111600,11137553,1525,1525,1525,1525,0
|
|
20231129,111500,11137553,1525,1523,1525,1523,890
|
|
20231129,111400,9780306,1522,1522,1522,1522,0
|
|
20231129,111300,9780306,1522,1522,1522,1522,0
|
|
20231129,111200,9780306,1522,1522,1522,1522,408
|
|
20231129,111100,9159330,1522,1522,1522,1522,0
|
|
20231129,111000,9159330,1522,1522,1522,1522,0
|
|
20231129,110900,9159330,1522,1522,1522,1522,0
|
|
20231129,110800,9159330,1522,1522,1522,1522,1
|
|
20231129,110700,9157808,1522,1522,1522,1522,2
|
|
20231129,110600,9154764,1521,1521,1521,1521,0
|
|
20231129,110500,9154764,1521,1521,1521,1521,0
|
|
20231129,110400,9154764,1521,1521,1521,1521,0
|
|
20231129,110300,9154764,1521,1521,1521,1521,0
|
|
20231129,110200,9154764,1521,1521,1521,1521,0
|
|
20231129,110100,9154764,1521,1521,1521,1521,0
|
|
20231129,110000,9154764,1521,1521,1521,1521,0
|
|
20231129,105900,9154764,1521,1521,1521,1521,1
|
|
20231129,105800,9153243,1520,1520,1520,1520,0
|
|
20231129,105700,9153243,1520,1520,1520,1520,0
|
|
20231129,105600,9153243,1520,1520,1520,1520,0
|
|
20231129,105500,9153243,1520,1520,1520,1520,0
|
|
20231129,105400,9153243,1520,1520,1520,1520,0
|
|
20231129,105300,9153243,1520,1520,1520,1520,0
|
|
20231129,105200,9153243,1520,1520,1520,1520,0
|
|
20231129,105100,9153243,1520,1520,1520,1520,0
|
|
20231129,105000,9153243,1520,1520,1520,1520,0
|
|
20231129,104900,9153243,1520,1520,1520,1520,0
|
|
20231129,104800,9153243,1520,1520,1520,1520,19
|
|
20231129,104700,9124363,1520,1520,1520,1520,1
|
|
20231129,104600,9122843,1520,1520,1520,1520,0
|
|
20231129,104500,9122843,1520,1520,1520,1520,0
|
|
20231129,104400,9122843,1520,1520,1520,1520,0
|
|
20231129,104300,9122843,1520,1520,1520,1520,0
|
|
20231129,104200,9122843,1520,1520,1520,1520,0
|
|
20231129,104100,9122843,1520,1520,1520,1520,0
|
|
20231129,104000,9122843,1520,1520,1520,1520,0
|
|
20231129,103900,9122843,1520,1520,1520,1520,0
|
|
20231129,103800,9122843,1520,1520,1520,1520,0
|
|
20231129,103700,9122843,1520,1520,1520,1520,0
|
|
20231129,103600,9122843,1520,1520,1520,1520,101
|
|
20231129,103500,8969323,1516,1516,1516,1516,0
|
|
20231129,103400,8969323,1516,1516,1516,1516,0
|
|
20231129,103300,8969323,1516,1516,1516,1516,0
|
|
20231129,103200,8969323,1516,1516,1516,1516,0
|
|
20231129,103100,8969323,1516,1516,1516,1516,100
|
|
20231129,103000,8817723,1516,1516,1516,1516,0
|
|
20231129,102900,8817723,1516,1516,1516,1516,0
|
|
20231129,102800,8817723,1516,1517,1517,1516,405
|
|
20231129,102700,8203433,1517,1517,1517,1517,0
|
|
20231129,102600,8203433,1517,1517,1517,1517,0
|
|
20231129,102500,8203433,1517,1517,1517,1517,58
|
|
20231129,102400,8115447,1517,1517,1517,1517,0
|
|
20231129,102300,8115447,1517,1517,1517,1517,0
|
|
20231129,102200,8115447,1517,1517,1517,1517,0
|
|
20231129,102100,8115447,1517,1517,1517,1517,2
|
|
20231129,102000,8112413,1517,1517,1517,1517,1
|
|
20231129,101900,8110896,1516,1516,1516,1516,2
|
|
20231129,101800,8107864,1515,1515,1515,1515,0
|
|
20231129,101700,8107864,1515,1515,1515,1515,90
|
|
20231129,101600,7971514,1515,1515,1515,1515,0
|
|
20231129,101500,7971514,1515,1515,1515,1515,0
|
|
20231129,101400,7971514,1515,1516,1516,1515,500
|
|
20231129,101300,7214011,1515,1515,1515,1515,0
|
|
20231129,101200,7214011,1515,1515,1515,1515,0
|
|
20231129,101100,7214011,1515,1515,1515,1515,0
|
|
20231129,101000,7214011,1515,1515,1515,1515,0
|
|
20231129,100900,7214011,1515,1515,1515,1515,0
|
|
20231129,100800,7214011,1515,1515,1515,1515,0
|
|
20231129,100700,7214011,1515,1516,1516,1515,300
|
|
20231129,100600,6759442,1516,1516,1516,1516,0
|
|
20231129,100500,6759442,1516,1516,1516,1516,0
|
|
20231129,100400,6759442,1516,1516,1516,1516,0
|
|
20231129,100300,6759442,1516,1516,1516,1516,3
|
|
20231129,100200,6754894,1516,1516,1516,1516,0
|
|
20231129,100100,6754894,1516,1516,1516,1516,0
|
|
20231129,100000,6754894,1516,1516,1516,1516,0
|
|
20231129,095900,6754894,1516,1516,1516,1516,0
|
|
20231129,095800,6754894,1516,1516,1516,1516,0
|
|
20231129,095700,6754894,1516,1516,1516,1516,0
|
|
20231129,095600,6754894,1516,1516,1516,1516,0
|
|
20231129,095500,6754894,1516,1516,1516,1516,98
|
|
20231129,095400,6606326,1516,1516,1516,1516,0
|
|
20231129,095300,6606326,1516,1518,1518,1516,112
|
|
20231129,095200,6436416,1518,1518,1518,1518,300
|
|
20231129,095100,5981016,1518,1519,1519,1518,216
|
|
20231129,095000,5653093,1522,1522,1522,1522,0
|
|
20231129,094900,5653093,1522,1522,1522,1522,0
|
|
20231129,094800,5653093,1522,1522,1522,1522,0
|
|
20231129,094700,5653093,1522,1522,1522,1522,0
|
|
20231129,094600,5653093,1522,1522,1522,1522,114
|
|
20231129,094500,5479585,1522,1522,1522,1522,0
|
|
20231129,094400,5479585,1522,1522,1522,1522,0
|
|
20231129,094300,5479585,1522,1522,1522,1522,0
|
|
20231129,094200,5479585,1522,1522,1522,1522,428
|
|
20231129,094100,4828169,1522,1522,1522,1522,102
|
|
20231129,094000,4672925,1522,1522,1522,1522,0
|
|
20231129,093900,4672925,1522,1522,1522,1522,0
|
|
20231129,093800,4672925,1522,1522,1522,1522,0
|
|
20231129,093700,4672925,1522,1522,1522,1522,0
|
|
20231129,093600,4672925,1522,1528,1528,1522,51
|
|
20231129,093500,4595297,1522,1522,1522,1522,150
|
|
20231129,093400,4366997,1528,1521,1528,1521,89
|
|
20231129,093300,4231621,1521,1521,1521,1521,200
|
|
20231129,093200,3927421,1530,1530,1530,1530,0
|
|
20231129,093100,3927421,1530,1530,1530,1530,0
|
|
20231129,093000,3927421,1530,1530,1530,1530,0
|
|
20231129,092900,3927421,1530,1530,1530,1530,1
|
|
20231129,092800,3925891,1530,1530,1530,1530,0
|
|
20231129,092700,3925891,1530,1530,1530,1530,0
|
|
20231129,092600,3925891,1530,1530,1530,1530,0
|
|
20231129,092500,3925891,1530,1530,1530,1530,688
|
|
20231129,092400,2873251,1530,1530,1530,1530,0
|
|
20231129,092300,2873251,1530,1530,1530,1530,316
|
|
20231129,092200,2389771,1530,1530,1530,1530,1
|
|
20231129,092100,2388241,1519,1519,1519,1519,53
|
|
20231129,092000,2307734,1519,1519,1519,1519,300
|
|
20231129,091900,1852034,1519,1519,1519,1519,199
|
|
20231129,091800,1549753,1519,1519,1519,1519,0
|
|
20231129,091700,1549753,1519,1519,1519,1519,0
|
|
20231129,091600,1549753,1519,1519,1519,1519,0
|
|
20231129,091500,1549753,1519,1519,1519,1519,100
|
|
20231129,091400,1397853,1519,1519,1519,1519,0
|
|
20231129,091300,1397853,1519,1519,1519,1519,0
|
|
20231129,091200,1397853,1519,1519,1519,1519,0
|
|
20231129,091100,1397853,1519,1519,1519,1519,0
|
|
20231129,091000,1397853,1519,1519,1519,1519,1
|
|
20231129,090900,1396334,1535,1533,1535,1533,500
|
|
20231129,090800,629334,1535,1535,1535,1535,0
|
|
20231129,090700,629334,1535,1535,1535,1535,0
|
|
20231129,090600,629334,1535,1535,1535,1535,0
|
|
20231129,090500,629334,1535,1535,1535,1535,100
|
|
20231129,090400,475834,1535,1535,1535,1535,0
|
|
20231129,090300,475834,1535,1535,1535,1535,2
|
|
20231129,090200,472764,1535,1525,1535,1525,5
|
|
20231129,090100,465105,1515,1515,1515,1515,32
|
|
20231129,090000,416625,1515,1515,1515,1515,275
|