643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,194000,155943350,3050,3050,3050,3050,942
|
|
20231129,193900,155943350,3050,3050,3050,3050,0
|
|
20231129,193800,155943350,3050,3050,3050,3050,0
|
|
20231129,193700,155943350,3050,3050,3050,3050,0
|
|
20231129,193600,155943350,3050,3050,3050,3050,0
|
|
20231129,193500,155943350,3050,3050,3050,3050,0
|
|
20231129,193400,155943350,3050,3050,3050,3050,0
|
|
20231129,193300,155943350,3050,3050,3050,3050,0
|
|
20231129,193200,155943350,3050,3050,3050,3050,0
|
|
20231129,193100,155943350,3050,3050,3050,3050,0
|
|
20231129,193000,155943350,3050,3050,3050,3050,0
|
|
20231129,192900,155943350,3050,3050,3050,3050,0
|
|
20231129,192800,155943350,3050,3050,3050,3050,0
|
|
20231129,192700,155943350,3050,3050,3050,3050,0
|
|
20231129,192600,155943350,3050,3050,3050,3050,0
|
|
20231129,192500,155943350,3050,3050,3050,3050,0
|
|
20231129,192400,155943350,3050,3050,3050,3050,0
|
|
20231129,192300,155943350,3050,3050,3050,3050,0
|
|
20231129,192200,155943350,3050,3050,3050,3050,0
|
|
20231129,192100,155943350,3050,3050,3050,3050,0
|
|
20231129,192000,155943350,3050,3050,3050,3050,0
|
|
20231129,191900,155943350,3050,3050,3050,3050,0
|
|
20231129,191800,155943350,3050,3050,3050,3050,0
|
|
20231129,191700,155943350,3050,3050,3050,3050,0
|
|
20231129,191600,155943350,3050,3050,3050,3050,0
|
|
20231129,191500,155943350,3050,3050,3050,3050,0
|
|
20231129,191400,155943350,3050,3050,3050,3050,0
|
|
20231129,191300,155943350,3050,3050,3050,3050,0
|
|
20231129,191200,155943350,3050,3050,3050,3050,0
|
|
20231129,191100,155943350,3050,3050,3050,3050,0
|
|
20231129,191000,155943350,3050,3050,3050,3050,942
|
|
20231129,190900,155943350,3050,3050,3050,3050,0
|
|
20231129,190800,155943350,3050,3050,3050,3050,0
|
|
20231129,190700,155943350,3050,3050,3050,3050,0
|
|
20231129,190600,155943350,3050,3050,3050,3050,0
|
|
20231129,190500,155943350,3050,3050,3050,3050,0
|
|
20231129,190400,155943350,3050,3050,3050,3050,0
|
|
20231129,190300,155943350,3050,3050,3050,3050,0
|
|
20231129,190200,155943350,3050,3050,3050,3050,0
|
|
20231129,190100,155943350,3050,3050,3050,3050,0
|
|
20231129,190000,155943350,3050,3050,3050,3050,0
|
|
20231129,185900,155943350,3050,3050,3050,3050,0
|
|
20231129,185800,155943350,3050,3050,3050,3050,0
|
|
20231129,185700,155943350,3050,3050,3050,3050,0
|
|
20231129,185600,155943350,3050,3050,3050,3050,0
|
|
20231129,185500,155943350,3050,3050,3050,3050,0
|
|
20231129,185400,155943350,3050,3050,3050,3050,0
|
|
20231129,185300,155943350,3050,3050,3050,3050,0
|
|
20231129,185200,155943350,3050,3050,3050,3050,0
|
|
20231129,185100,155943350,3050,3050,3050,3050,0
|
|
20231129,185000,155943350,3050,3050,3050,3050,0
|
|
20231129,184900,155943350,3050,3050,3050,3050,0
|
|
20231129,184800,155943350,3050,3050,3050,3050,0
|
|
20231129,184700,155943350,3050,3050,3050,3050,0
|
|
20231129,184600,155943350,3050,3050,3050,3050,0
|
|
20231129,184500,155943350,3050,3050,3050,3050,0
|
|
20231129,184400,155943350,3050,3050,3050,3050,0
|
|
20231129,184300,155943350,3050,3050,3050,3050,0
|
|
20231129,184200,155943350,3050,3050,3050,3050,0
|
|
20231129,184100,155943350,3050,3050,3050,3050,0
|
|
20231129,184000,155943350,3050,3050,3050,3050,942
|
|
20231129,183900,155943350,3050,3050,3050,3050,0
|
|
20231129,183800,155943350,3050,3050,3050,3050,0
|
|
20231129,183700,155943350,3050,3050,3050,3050,0
|
|
20231129,183600,155943350,3050,3050,3050,3050,0
|
|
20231129,183500,155943350,3050,3050,3050,3050,0
|
|
20231129,183400,155943350,3050,3050,3050,3050,0
|
|
20231129,183300,155943350,3050,3050,3050,3050,0
|
|
20231129,183200,155943350,3050,3050,3050,3050,0
|
|
20231129,183100,155943350,3050,3050,3050,3050,0
|
|
20231129,183000,155943350,3050,3050,3050,3050,0
|
|
20231129,182900,155943350,3050,3050,3050,3050,0
|
|
20231129,182800,155943350,3050,3050,3050,3050,0
|
|
20231129,182700,155943350,3050,3050,3050,3050,0
|
|
20231129,182600,155943350,3050,3050,3050,3050,0
|
|
20231129,182500,155943350,3050,3050,3050,3050,0
|
|
20231129,182400,155943350,3050,3050,3050,3050,0
|
|
20231129,182300,155943350,3050,3050,3050,3050,0
|
|
20231129,182200,155943350,3050,3050,3050,3050,0
|
|
20231129,182100,155943350,3050,3050,3050,3050,0
|
|
20231129,182000,155943350,3050,3050,3050,3050,0
|
|
20231129,181900,155943350,3050,3050,3050,3050,0
|
|
20231129,181800,155943350,3050,3050,3050,3050,0
|
|
20231129,181700,155943350,3050,3050,3050,3050,0
|
|
20231129,181600,155943350,3050,3050,3050,3050,0
|
|
20231129,181500,155943350,3050,3050,3050,3050,0
|
|
20231129,181400,155943350,3050,3050,3050,3050,0
|
|
20231129,181300,155943350,3050,3050,3050,3050,0
|
|
20231129,181200,155943350,3050,3050,3050,3050,0
|
|
20231129,181100,155943350,3050,3050,3050,3050,0
|
|
20231129,181000,155943350,3050,3050,3050,3050,942
|
|
20231129,180900,155943350,3050,3050,3050,3050,0
|
|
20231129,180800,155943350,3050,3050,3050,3050,0
|
|
20231129,180700,155943350,3050,3050,3050,3050,0
|
|
20231129,180600,155943350,3050,3050,3050,3050,0
|
|
20231129,180500,155943350,3050,3050,3050,3050,0
|
|
20231129,180400,155943350,3050,3050,3050,3050,0
|
|
20231129,180300,155943350,3050,3050,3050,3050,0
|
|
20231129,180200,155943350,3050,3050,3050,3050,0
|
|
20231129,180100,155943350,3050,3050,3050,3050,0
|
|
20231129,180000,155943350,3050,3050,3050,3050,0
|
|
20231129,175900,155943350,3050,3050,3050,3050,0
|
|
20231129,175800,155943350,3050,3050,3050,3050,0
|
|
20231129,175700,155943350,3050,3050,3050,3050,0
|
|
20231129,175600,155943350,3050,3050,3050,3050,0
|
|
20231129,175500,155943350,3050,3050,3050,3050,0
|
|
20231129,175400,155943350,3050,3050,3050,3050,0
|
|
20231129,175300,155943350,3050,3050,3050,3050,0
|
|
20231129,175200,155943350,3050,3050,3050,3050,0
|
|
20231129,175100,155943350,3050,3050,3050,3050,0
|
|
20231129,175000,155943350,3050,3050,3050,3050,0
|
|
20231129,174900,155943350,3050,3050,3050,3050,0
|
|
20231129,174800,155943350,3050,3050,3050,3050,0
|
|
20231129,174700,155943350,3050,3050,3050,3050,0
|
|
20231129,174600,155943350,3050,3050,3050,3050,0
|
|
20231129,174500,155943350,3050,3050,3050,3050,0
|
|
20231129,174400,155943350,3050,3050,3050,3050,0
|
|
20231129,174300,155943350,3050,3050,3050,3050,0
|
|
20231129,174200,155943350,3050,3050,3050,3050,0
|
|
20231129,174100,155943350,3050,3050,3050,3050,0
|
|
20231129,174000,155943350,3050,3050,3050,3050,942
|
|
20231129,173900,155943350,3050,3050,3050,3050,0
|
|
20231129,173800,155943350,3050,3050,3050,3050,0
|
|
20231129,173700,155943350,3050,3050,3050,3050,0
|
|
20231129,173600,155943350,3050,3050,3050,3050,0
|
|
20231129,173500,155943350,3050,3050,3050,3050,0
|
|
20231129,173400,155943350,3050,3050,3050,3050,0
|
|
20231129,173300,155943350,3050,3050,3050,3050,0
|
|
20231129,173200,155943350,3050,3050,3050,3050,0
|
|
20231129,173100,155943350,3050,3050,3050,3050,0
|
|
20231129,173000,155943350,3050,3050,3050,3050,0
|
|
20231129,172900,155943350,3050,3050,3050,3050,0
|
|
20231129,172800,155943350,3050,3050,3050,3050,0
|
|
20231129,172700,155943350,3050,3050,3050,3050,0
|
|
20231129,172600,155943350,3050,3050,3050,3050,0
|
|
20231129,172500,155943350,3050,3050,3050,3050,0
|
|
20231129,172400,155943350,3050,3050,3050,3050,0
|
|
20231129,172300,155943350,3050,3050,3050,3050,0
|
|
20231129,172200,155943350,3050,3050,3050,3050,0
|
|
20231129,172100,155943350,3050,3050,3050,3050,0
|
|
20231129,172000,155943350,3050,3050,3050,3050,0
|
|
20231129,171900,155943350,3050,3050,3050,3050,0
|
|
20231129,171800,155943350,3050,3050,3050,3050,0
|
|
20231129,171700,155943350,3050,3050,3050,3050,0
|
|
20231129,171600,155943350,3050,3050,3050,3050,0
|
|
20231129,171500,155943350,3050,3050,3050,3050,0
|
|
20231129,171400,155943350,3050,3050,3050,3050,0
|
|
20231129,171300,155943350,3050,3050,3050,3050,0
|
|
20231129,171200,155943350,3050,3050,3050,3050,0
|
|
20231129,171100,155943350,3050,3050,3050,3050,0
|
|
20231129,171000,155943350,3050,3050,3050,3050,942
|
|
20231129,170900,155943350,3050,3050,3050,3050,0
|
|
20231129,170800,155943350,3050,3050,3050,3050,0
|
|
20231129,170700,155943350,3050,3050,3050,3050,0
|
|
20231129,170600,155943350,3050,3050,3050,3050,0
|
|
20231129,170500,155943350,3050,3050,3050,3050,0
|
|
20231129,170400,155943350,3050,3050,3050,3050,0
|
|
20231129,170300,155943350,3050,3050,3050,3050,0
|
|
20231129,170200,155943350,3050,3050,3050,3050,0
|
|
20231129,170100,155943350,3050,3050,3050,3050,0
|
|
20231129,170000,155943350,3050,3050,3050,3050,0
|
|
20231129,165900,155943350,3050,3050,3050,3050,0
|
|
20231129,165800,155943350,3050,3050,3050,3050,0
|
|
20231129,165700,155943350,3050,3050,3050,3050,0
|
|
20231129,165600,155943350,3050,3050,3050,3050,0
|
|
20231129,165500,155943350,3050,3050,3050,3050,0
|
|
20231129,165400,155943350,3050,3050,3050,3050,0
|
|
20231129,165300,155943350,3050,3050,3050,3050,0
|
|
20231129,165200,155943350,3050,3050,3050,3050,0
|
|
20231129,165100,155943350,3050,3050,3050,3050,0
|
|
20231129,165000,155943350,3050,3050,3050,3050,0
|
|
20231129,164900,155943350,3050,3050,3050,3050,0
|
|
20231129,164800,155943350,3050,3050,3050,3050,0
|
|
20231129,164700,155943350,3050,3050,3050,3050,0
|
|
20231129,164600,155943350,3050,3050,3050,3050,0
|
|
20231129,164500,155943350,3050,3050,3050,3050,0
|
|
20231129,164400,155943350,3050,3050,3050,3050,0
|
|
20231129,164300,155943350,3050,3050,3050,3050,0
|
|
20231129,164200,155943350,3050,3050,3050,3050,0
|
|
20231129,164100,155943350,3050,3050,3050,3050,0
|
|
20231129,164000,155943350,3050,3050,3050,3050,942
|
|
20231129,163900,155943350,3050,3050,3050,3050,0
|
|
20231129,163800,155943350,3050,3050,3050,3050,0
|
|
20231129,163700,155943350,3050,3050,3050,3050,0
|
|
20231129,163600,155943350,3050,3050,3050,3050,0
|
|
20231129,163500,155943350,3050,3050,3050,3050,0
|
|
20231129,163400,155943350,3050,3050,3050,3050,0
|
|
20231129,163300,155943350,3050,3050,3050,3050,0
|
|
20231129,163200,155943350,3050,3050,3050,3050,0
|
|
20231129,163100,155943350,3050,3050,3050,3050,0
|
|
20231129,163000,155943350,3050,3050,3050,3050,0
|
|
20231129,162900,155943350,3050,3050,3050,3050,0
|
|
20231129,162800,155943350,3050,3050,3050,3050,0
|
|
20231129,162700,155943350,3050,3050,3050,3050,0
|
|
20231129,162600,155943350,3050,3050,3050,3050,0
|
|
20231129,162500,155943350,3050,3050,3050,3050,0
|
|
20231129,162400,155943350,3050,3050,3050,3050,0
|
|
20231129,162300,155943350,3050,3050,3050,3050,0
|
|
20231129,162200,155943350,3050,3050,3050,3050,0
|
|
20231129,162100,155943350,3050,3050,3050,3050,0
|
|
20231129,162000,155943350,3050,3050,3050,3050,0
|
|
20231129,161900,155943350,3050,3050,3050,3050,0
|
|
20231129,161800,155943350,3050,3050,3050,3050,0
|
|
20231129,161700,155943350,3050,3050,3050,3050,0
|
|
20231129,161600,155943350,3050,3050,3050,3050,0
|
|
20231129,161500,155943350,3050,3050,3050,3050,0
|
|
20231129,161400,155943350,3050,3050,3050,3050,0
|
|
20231129,161300,155943350,3050,3050,3050,3050,0
|
|
20231129,161200,155943350,3050,3050,3050,3050,0
|
|
20231129,161100,155943350,3050,3050,3050,3050,0
|
|
20231129,161000,155943350,3050,3050,3050,3050,942
|
|
20231129,160900,155943350,3050,3050,3050,3050,0
|
|
20231129,160800,155943350,3050,3050,3050,3050,0
|
|
20231129,160700,155943350,3050,3050,3050,3050,0
|
|
20231129,160600,155943350,3050,3050,3050,3050,0
|
|
20231129,160500,155943350,3050,3050,3050,3050,0
|
|
20231129,160400,155943350,3050,3050,3050,3050,0
|
|
20231129,160300,155943350,3050,3050,3050,3050,0
|
|
20231129,160200,155943350,3050,3050,3050,3050,0
|
|
20231129,160100,155943350,3050,3050,3050,3050,0
|
|
20231129,160000,155943350,3050,3050,3050,3050,0
|
|
20231129,155900,155943350,3050,3050,3050,3050,0
|
|
20231129,155800,155943350,3050,3050,3050,3050,0
|
|
20231129,155700,155943350,3050,3050,3050,3050,0
|
|
20231129,155600,155943350,3050,3050,3050,3050,0
|
|
20231129,155500,155943350,3050,3050,3050,3050,0
|
|
20231129,155400,155943350,3050,3050,3050,3050,0
|
|
20231129,155300,155943350,3050,3050,3050,3050,0
|
|
20231129,155200,155943350,3050,3050,3050,3050,0
|
|
20231129,155100,155943350,3050,3050,3050,3050,0
|
|
20231129,155000,155943350,3050,3050,3050,3050,0
|
|
20231129,154900,155943350,3050,3050,3050,3050,0
|
|
20231129,154800,155943350,3050,3050,3050,3050,0
|
|
20231129,154700,155943350,3050,3050,3050,3050,0
|
|
20231129,154600,155943350,3050,3050,3050,3050,0
|
|
20231129,154500,155943350,3050,3050,3050,3050,0
|
|
20231129,154400,155943350,3050,3050,3050,3050,0
|
|
20231129,154300,155943350,3050,3050,3050,3050,0
|
|
20231129,154200,155943350,3050,3050,3050,3050,0
|
|
20231129,154100,155943350,3050,3050,3050,3050,0
|
|
20231129,154000,155943350,3050,3050,3050,3050,942
|
|
20231129,153900,155943350,3050,3050,3050,3050,0
|
|
20231129,153800,155943350,3050,3050,3050,3050,0
|
|
20231129,153700,155943350,3050,3050,3050,3050,0
|
|
20231129,153600,155943350,3050,3050,3050,3050,0
|
|
20231129,153500,155943350,3050,3050,3050,3050,0
|
|
20231129,153400,155943350,3050,3050,3050,3050,0
|
|
20231129,153300,155943350,3050,3050,3050,3050,0
|
|
20231129,153200,155943350,3050,3050,3050,3050,0
|
|
20231129,153100,155943350,3050,3050,3050,3050,0
|
|
20231129,153000,155943350,3050,3050,3050,3050,942
|
|
20231129,152900,153070250,3070,3070,3070,3070,0
|
|
20231129,152800,153070250,3070,3070,3070,3070,0
|
|
20231129,152700,153070250,3070,3070,3070,3070,0
|
|
20231129,152600,153070250,3070,3070,3070,3070,0
|
|
20231129,152500,153070250,3070,3070,3070,3070,0
|
|
20231129,152400,153070250,3070,3070,3070,3070,0
|
|
20231129,152300,153070250,3070,3070,3070,3070,0
|
|
20231129,152200,153070250,3070,3070,3070,3070,0
|
|
20231129,152100,153070250,3070,3070,3070,3070,0
|
|
20231129,152000,153070250,3070,3070,3070,3070,0
|
|
20231129,151900,153070250,3070,3070,3070,3070,163
|
|
20231129,151800,152569840,3070,3070,3070,3070,75
|
|
20231129,151700,152339590,3070,3070,3070,3070,16
|
|
20231129,151600,152290470,3070,3070,3070,3070,0
|
|
20231129,151500,152290470,3070,3065,3070,3065,243
|
|
20231129,151400,151545610,3065,3065,3065,3065,10
|
|
20231129,151300,151514960,3055,3055,3055,3055,1
|
|
20231129,151200,151511905,3070,3070,3070,3070,0
|
|
20231129,151100,151511905,3070,3070,3070,3070,0
|
|
20231129,151000,151511905,3070,3050,3070,3050,113
|
|
20231129,150900,151165275,3050,3050,3050,3050,14
|
|
20231129,150800,151122575,3050,3070,3070,3050,101
|
|
20231129,150700,150813105,3050,3050,3050,3050,31
|
|
20231129,150600,150718555,3070,3070,3070,3070,30
|
|
20231129,150500,150626455,3070,3070,3070,3070,593
|
|
20231129,150400,148805945,3070,3060,3070,3060,1444
|
|
20231129,150300,144379050,3050,3050,3050,3050,20
|
|
20231129,150200,144318050,3050,3050,3050,3050,30
|
|
20231129,150100,144226550,3050,3050,3050,3050,0
|
|
20231129,150000,144226550,3050,3050,3050,3050,0
|
|
20231129,145900,144226550,3050,3050,3050,3050,0
|
|
20231129,145800,144226550,3050,3050,3050,3050,1
|
|
20231129,145700,144223500,3050,3050,3050,3050,0
|
|
20231129,145600,144223500,3050,3050,3050,3050,0
|
|
20231129,145500,144223500,3050,3050,3050,3050,118
|
|
20231129,145400,143863600,3050,3050,3050,3050,0
|
|
20231129,145300,143863600,3050,3050,3050,3050,0
|
|
20231129,145200,143863600,3050,3050,3050,3050,285
|
|
20231129,145100,142994350,3060,3060,3060,3060,0
|
|
20231129,145000,142994350,3060,3060,3060,3060,0
|
|
20231129,144900,142994350,3060,3060,3060,3060,0
|
|
20231129,144800,142994350,3060,3060,3060,3060,0
|
|
20231129,144700,142994350,3060,3060,3060,3060,0
|
|
20231129,144600,142994350,3060,3050,3060,3050,151
|
|
20231129,144500,142533700,3060,3060,3060,3060,0
|
|
20231129,144400,142533700,3060,3060,3060,3060,13
|
|
20231129,144300,142493920,3055,3055,3055,3055,262
|
|
20231129,144200,141693510,3055,3060,3060,3055,48
|
|
20231129,144100,141546830,3060,3060,3060,3060,136
|
|
20231129,144000,141130670,3055,3055,3055,3055,3
|
|
20231129,143900,141121505,3050,3050,3050,3050,0
|
|
20231129,143800,141121505,3050,3050,3050,3050,0
|
|
20231129,143700,141121505,3050,3050,3050,3050,0
|
|
20231129,143600,141121505,3050,3050,3050,3050,0
|
|
20231129,143500,141121505,3050,3050,3050,3050,0
|
|
20231129,143400,141121505,3050,3050,3050,3050,0
|
|
20231129,143300,141121505,3050,3050,3050,3050,0
|
|
20231129,143200,141121505,3050,3050,3050,3050,0
|
|
20231129,143100,141121505,3050,3050,3050,3050,0
|
|
20231129,143000,141121505,3050,3050,3050,3050,0
|
|
20231129,142900,141121505,3050,3050,3050,3050,0
|
|
20231129,142800,141121505,3050,3050,3050,3050,0
|
|
20231129,142700,141121505,3050,3050,3050,3050,0
|
|
20231129,142600,141121505,3050,3050,3050,3050,0
|
|
20231129,142500,141121505,3050,3050,3050,3050,0
|
|
20231129,142400,141121505,3050,3050,3050,3050,0
|
|
20231129,142300,141121505,3050,3050,3050,3050,0
|
|
20231129,142200,141121505,3050,3050,3050,3050,708
|
|
20231129,142100,138962105,3050,3050,3050,3050,0
|
|
20231129,142000,138962105,3050,3050,3050,3050,0
|
|
20231129,141900,138962105,3050,3050,3050,3050,0
|
|
20231129,141800,138962105,3050,3050,3050,3050,1
|
|
20231129,141700,138959055,3040,3040,3040,3040,0
|
|
20231129,141600,138959055,3040,3040,3040,3040,0
|
|
20231129,141500,138959055,3040,3050,3050,3040,7
|
|
20231129,141400,138937715,3045,3045,3045,3045,0
|
|
20231129,141300,138937715,3045,3045,3045,3045,0
|
|
20231129,141200,138937715,3045,3045,3045,3045,0
|
|
20231129,141100,138937715,3045,3045,3045,3045,1390
|
|
20231129,141000,134705165,3050,3050,3050,3050,0
|
|
20231129,140900,134705165,3050,3050,3050,3050,1
|
|
20231129,140800,134702115,3050,3050,3050,3050,86
|
|
20231129,140700,134439815,3050,3050,3050,3050,5
|
|
20231129,140600,134424565,3055,3055,3055,3055,0
|
|
20231129,140500,134424565,3055,3055,3055,3055,0
|
|
20231129,140400,134424565,3055,3055,3055,3055,0
|
|
20231129,140300,134424565,3055,3055,3055,3055,0
|
|
20231129,140200,134424565,3055,3055,3055,3055,0
|
|
20231129,140100,134424565,3055,3055,3055,3055,0
|
|
20231129,140000,134424565,3055,3055,3055,3055,5
|
|
20231129,135900,134409290,3060,3060,3060,3060,0
|
|
20231129,135800,134409290,3060,3060,3060,3060,1
|
|
20231129,135700,134406230,3060,3060,3060,3060,3
|
|
20231129,135600,134397050,3045,3045,3045,3045,0
|
|
20231129,135500,134397050,3045,3045,3045,3045,0
|
|
20231129,135400,134397050,3045,3055,3055,3045,500
|
|
20231129,135300,132869700,3055,3055,3055,3055,15
|
|
20231129,135200,132823875,3055,3055,3055,3055,0
|
|
20231129,135100,132823875,3055,3055,3055,3055,0
|
|
20231129,135000,132823875,3055,3055,3055,3055,200
|
|
20231129,134900,132212875,3055,3055,3055,3055,0
|
|
20231129,134800,132212875,3055,3055,3055,3055,0
|
|
20231129,134700,132212875,3055,3055,3055,3055,134
|
|
20231129,134600,131803505,3050,3050,3050,3050,100
|
|
20231129,134500,131498505,3050,3050,3050,3050,35
|
|
20231129,134400,131391755,3045,3045,3045,3045,0
|
|
20231129,134300,131391755,3045,3050,3050,3045,449
|
|
20231129,134200,130023030,3055,3055,3055,3055,0
|
|
20231129,134100,130023030,3055,3055,3055,3055,0
|
|
20231129,134000,130023030,3055,3055,3055,3055,0
|
|
20231129,133900,130023030,3055,3055,3055,3055,0
|
|
20231129,133800,130023030,3055,3055,3055,3055,0
|
|
20231129,133700,130023030,3055,3055,3055,3055,0
|
|
20231129,133600,130023030,3055,3055,3055,3055,0
|
|
20231129,133500,130023030,3055,3055,3055,3055,0
|
|
20231129,133400,130023030,3055,3055,3055,3055,225
|
|
20231129,133300,129335655,3055,3055,3055,3055,0
|
|
20231129,133200,129335655,3055,3055,3055,3055,0
|
|
20231129,133100,129335655,3055,3055,3055,3055,0
|
|
20231129,133000,129335655,3055,3060,3060,3055,848
|
|
20231129,132900,126740780,3060,3060,3060,3060,0
|
|
20231129,132800,126740780,3060,3060,3060,3060,0
|
|
20231129,132700,126740780,3060,3060,3060,3060,0
|
|
20231129,132600,126740780,3060,3060,3060,3060,0
|
|
20231129,132500,126740780,3060,3060,3060,3060,0
|
|
20231129,132400,126740780,3060,3060,3060,3060,0
|
|
20231129,132300,126740780,3060,3060,3060,3060,0
|
|
20231129,132200,126740780,3060,3060,3060,3060,0
|
|
20231129,132100,126740780,3060,3060,3060,3060,0
|
|
20231129,132000,126740780,3060,3060,3060,3060,0
|
|
20231129,131900,126740780,3060,3060,3060,3060,0
|
|
20231129,131800,126740780,3060,3060,3060,3060,0
|
|
20231129,131700,126740780,3060,3060,3060,3060,0
|
|
20231129,131600,126740780,3060,3060,3060,3060,0
|
|
20231129,131500,126740780,3060,3060,3060,3060,0
|
|
20231129,131400,126740780,3060,3060,3060,3060,0
|
|
20231129,131300,126740780,3060,3060,3060,3060,1
|
|
20231129,131200,126737720,3070,3070,3070,3070,100
|
|
20231129,131100,126430720,3070,3070,3070,3070,0
|
|
20231129,131000,126430720,3070,3070,3070,3070,0
|
|
20231129,130900,126430720,3070,3070,3070,3070,0
|
|
20231129,130800,126430720,3070,3070,3070,3070,0
|
|
20231129,130700,126430720,3070,3070,3070,3070,0
|
|
20231129,130600,126430720,3070,3070,3070,3070,0
|
|
20231129,130500,126430720,3070,3070,3070,3070,0
|
|
20231129,130400,126430720,3070,3070,3070,3070,0
|
|
20231129,130300,126430720,3070,3070,3070,3070,0
|
|
20231129,130200,126430720,3070,3070,3070,3070,0
|
|
20231129,130100,126430720,3070,3070,3070,3070,0
|
|
20231129,130000,126430720,3070,3055,3070,3055,230
|
|
20231129,125900,125727620,3060,3060,3060,3060,0
|
|
20231129,125800,125727620,3060,3060,3060,3060,0
|
|
20231129,125700,125727620,3060,3060,3060,3060,0
|
|
20231129,125600,125727620,3060,3060,3060,3060,86
|
|
20231129,125500,125464460,3070,3070,3070,3070,0
|
|
20231129,125400,125464460,3070,3070,3070,3070,0
|
|
20231129,125300,125464460,3070,3070,3070,3070,0
|
|
20231129,125200,125464460,3070,3070,3070,3070,0
|
|
20231129,125100,125464460,3070,3070,3070,3070,3
|
|
20231129,125000,125455250,3070,3070,3070,3070,0
|
|
20231129,124900,125455250,3070,3070,3070,3070,0
|
|
20231129,124800,125455250,3070,3070,3070,3070,322
|
|
20231129,124700,124466710,3070,3070,3070,3070,0
|
|
20231129,124600,124466710,3070,3070,3070,3070,5
|
|
20231129,124500,124451360,3060,3060,3060,3060,0
|
|
20231129,124400,124451360,3060,3060,3060,3060,0
|
|
20231129,124300,124451360,3060,3060,3060,3060,0
|
|
20231129,124200,124451360,3060,3060,3060,3060,0
|
|
20231129,124100,124451360,3060,3060,3060,3060,0
|
|
20231129,124000,124451360,3060,3060,3060,3060,0
|
|
20231129,123900,124451360,3060,3060,3060,3060,0
|
|
20231129,123800,124451360,3060,3060,3060,3060,0
|
|
20231129,123700,124451360,3060,3060,3060,3060,0
|
|
20231129,123600,124451360,3060,3060,3060,3060,0
|
|
20231129,123500,124451360,3060,3060,3060,3060,0
|
|
20231129,123400,124451360,3060,3060,3060,3060,62
|
|
20231129,123300,124261640,3060,3060,3060,3060,0
|
|
20231129,123200,124261640,3060,3060,3060,3060,0
|
|
20231129,123100,124261640,3060,3060,3060,3060,0
|
|
20231129,123000,124261640,3060,3060,3060,3060,0
|
|
20231129,122900,124261640,3060,3060,3060,3060,0
|
|
20231129,122800,124261640,3060,3060,3060,3060,0
|
|
20231129,122700,124261640,3060,3060,3060,3060,0
|
|
20231129,122600,124261640,3060,3060,3060,3060,0
|
|
20231129,122500,124261640,3060,3060,3060,3060,0
|
|
20231129,122400,124261640,3060,3060,3060,3060,0
|
|
20231129,122300,124261640,3060,3060,3060,3060,0
|
|
20231129,122200,124261640,3060,3060,3060,3060,0
|
|
20231129,122100,124261640,3060,3060,3060,3060,0
|
|
20231129,122000,124261640,3060,3060,3060,3060,0
|
|
20231129,121900,124261640,3060,3060,3060,3060,0
|
|
20231129,121800,124261640,3060,3060,3060,3060,0
|
|
20231129,121700,124261640,3060,3060,3060,3060,0
|
|
20231129,121600,124261640,3060,3060,3060,3060,0
|
|
20231129,121500,124261640,3060,3060,3060,3060,0
|
|
20231129,121400,124261640,3060,3060,3060,3060,0
|
|
20231129,121300,124261640,3060,3060,3060,3060,0
|
|
20231129,121200,124261640,3060,3060,3060,3060,2
|
|
20231129,121100,124255520,3060,3060,3060,3060,0
|
|
20231129,121000,124255520,3060,3060,3060,3060,0
|
|
20231129,120900,124255520,3060,3060,3060,3060,2
|
|
20231129,120800,124249400,3060,3060,3060,3060,0
|
|
20231129,120700,124249400,3060,3060,3060,3060,0
|
|
20231129,120600,124249400,3060,3065,3065,3060,100
|
|
20231129,120500,123943390,3070,3070,3070,3070,0
|
|
20231129,120400,123943390,3070,3070,3070,3070,0
|
|
20231129,120300,123943390,3070,3070,3070,3070,330
|
|
20231129,120200,122930290,3070,3070,3070,3070,0
|
|
20231129,120100,122930290,3070,3070,3070,3070,0
|
|
20231129,120000,122930290,3070,3060,3070,3060,20
|
|
20231129,115900,122868970,3055,3055,3055,3055,0
|
|
20231129,115800,122868970,3055,3055,3055,3055,0
|
|
20231129,115700,122868970,3055,3055,3055,3055,21
|
|
20231129,115600,122804815,3045,3045,3045,3045,0
|
|
20231129,115500,122804815,3045,3045,3045,3045,0
|
|
20231129,115400,122804815,3045,3045,3045,3045,0
|
|
20231129,115300,122804815,3045,3045,3045,3045,0
|
|
20231129,115200,122804815,3045,3045,3045,3045,0
|
|
20231129,115100,122804815,3045,3045,3045,3045,0
|
|
20231129,115000,122804815,3045,3045,3045,3045,0
|
|
20231129,114900,122804815,3045,3045,3045,3045,0
|
|
20231129,114800,122804815,3045,3045,3045,3045,0
|
|
20231129,114700,122804815,3045,3045,3045,3045,0
|
|
20231129,114600,122804815,3045,3045,3045,3045,0
|
|
20231129,114500,122804815,3045,3045,3045,3045,0
|
|
20231129,114400,122804815,3045,3045,3045,3045,0
|
|
20231129,114300,122804815,3045,3045,3045,3045,1
|
|
20231129,114200,122801770,3045,3045,3045,3045,0
|
|
20231129,114100,122801770,3045,3045,3045,3045,0
|
|
20231129,114000,122801770,3045,3045,3045,3045,0
|
|
20231129,113900,122801770,3045,3045,3045,3045,0
|
|
20231129,113800,122801770,3045,3045,3045,3045,0
|
|
20231129,113700,122801770,3045,3045,3045,3045,0
|
|
20231129,113600,122801770,3045,3045,3045,3045,210
|
|
20231129,113500,122162320,3055,3050,3055,3045,1715
|
|
20231129,113400,116933600,3050,3050,3050,3050,0
|
|
20231129,113300,116933600,3050,3055,3055,3050,700
|
|
20231129,113200,114796100,3065,3065,3065,3065,0
|
|
20231129,113100,114796100,3065,3065,3065,3065,0
|
|
20231129,113000,114796100,3065,3065,3065,3065,0
|
|
20231129,112900,114796100,3065,3065,3065,3065,0
|
|
20231129,112800,114796100,3065,3065,3065,3065,0
|
|
20231129,112700,114796100,3065,3065,3065,3065,0
|
|
20231129,112600,114796100,3065,3065,3065,3065,1
|
|
20231129,112500,114793035,3065,3065,3065,3065,3
|
|
20231129,112400,114783840,3065,3065,3065,3065,0
|
|
20231129,112300,114783840,3065,3065,3065,3065,0
|
|
20231129,112200,114783840,3065,3065,3065,3065,0
|
|
20231129,112100,114783840,3065,3065,3065,3065,0
|
|
20231129,112000,114783840,3065,3065,3065,3065,2
|
|
20231129,111900,114777710,3050,3050,3050,3050,0
|
|
20231129,111800,114777710,3050,3055,3055,3050,500
|
|
20231129,111700,113250220,3060,3060,3060,3060,500
|
|
20231129,111600,111720220,3055,3055,3055,3055,0
|
|
20231129,111500,111720220,3055,3055,3055,3055,72
|
|
20231129,111400,111500260,3055,3055,3055,3055,0
|
|
20231129,111300,111500260,3055,3055,3055,3055,48
|
|
20231129,111200,111353620,3055,3055,3055,3055,0
|
|
20231129,111100,111353620,3055,3055,3055,3055,0
|
|
20231129,111000,111353620,3055,3055,3055,3055,0
|
|
20231129,110900,111353620,3055,3055,3055,3055,0
|
|
20231129,110800,111353620,3055,3055,3055,3055,0
|
|
20231129,110700,111353620,3055,3055,3055,3055,0
|
|
20231129,110600,111353620,3055,3055,3055,3055,0
|
|
20231129,110500,111353620,3055,3055,3055,3055,0
|
|
20231129,110400,111353620,3055,3055,3055,3055,0
|
|
20231129,110300,111353620,3055,3055,3055,3055,0
|
|
20231129,110200,111353620,3055,3055,3055,3055,0
|
|
20231129,110100,111353620,3055,3055,3055,3055,0
|
|
20231129,110000,111353620,3055,3060,3060,3055,50
|
|
20231129,105900,111200660,3085,3085,3085,3085,0
|
|
20231129,105800,111200660,3085,3085,3085,3085,0
|
|
20231129,105700,111200660,3085,3085,3085,3085,1
|
|
20231129,105600,111197575,3050,3075,3075,3050,959
|
|
20231129,105500,108263680,3090,3090,3090,3090,0
|
|
20231129,105400,108263680,3090,3090,3090,3090,0
|
|
20231129,105300,108263680,3090,3090,3090,3090,0
|
|
20231129,105200,108263680,3090,3090,3090,3090,0
|
|
20231129,105100,108263680,3090,3090,3090,3090,0
|
|
20231129,105000,108263680,3090,3090,3090,3090,0
|
|
20231129,104900,108263680,3090,3090,3090,3090,0
|
|
20231129,104800,108263680,3090,3090,3090,3090,1
|
|
20231129,104700,108260590,3075,3075,3075,3075,111
|
|
20231129,104600,107919265,3090,3090,3090,3090,40
|
|
20231129,104500,107795665,3095,3095,3095,3095,0
|
|
20231129,104400,107795665,3095,3095,3095,3095,0
|
|
20231129,104300,107795665,3095,3095,3095,3095,0
|
|
20231129,104200,107795665,3095,3095,3095,3095,0
|
|
20231129,104100,107795665,3095,3095,3095,3095,0
|
|
20231129,104000,107795665,3095,3095,3095,3095,0
|
|
20231129,103900,107795665,3095,3095,3095,3095,0
|
|
20231129,103800,107795665,3095,3095,3095,3095,0
|
|
20231129,103700,107795665,3095,3095,3095,3095,0
|
|
20231129,103600,107795665,3095,3095,3095,3095,0
|
|
20231129,103500,107795665,3095,3095,3095,3095,100
|
|
20231129,103400,107486165,3095,3095,3095,3095,0
|
|
20231129,103300,107486165,3095,3095,3095,3095,0
|
|
20231129,103200,107486165,3095,3090,3095,3090,343
|
|
20231129,103100,106426195,3095,3095,3095,3095,0
|
|
20231129,103000,106426195,3095,3095,3095,3095,0
|
|
20231129,102900,106426195,3095,3085,3095,3085,3
|
|
20231129,102800,106416930,3085,3085,3085,3085,0
|
|
20231129,102700,106416930,3085,3085,3085,3085,0
|
|
20231129,102600,106416930,3085,3085,3085,3085,0
|
|
20231129,102500,106416930,3085,3085,3085,3085,1
|
|
20231129,102400,106413845,3065,3065,3065,3065,3
|
|
20231129,102300,106404650,3065,3065,3065,3065,1
|
|
20231129,102200,106401585,3065,3065,3065,3065,1
|
|
20231129,102100,106398520,3080,3080,3080,3080,0
|
|
20231129,102000,106398520,3080,3080,3080,3080,18
|
|
20231129,101900,106343080,3085,3085,3085,3085,0
|
|
20231129,101800,106343080,3085,3085,3085,3085,0
|
|
20231129,101700,106343080,3085,3085,3085,3085,0
|
|
20231129,101600,106343080,3085,3085,3085,3085,0
|
|
20231129,101500,106343080,3085,3085,3085,3085,1
|
|
20231129,101400,106339995,3050,3050,3050,3050,0
|
|
20231129,101300,106339995,3050,3050,3050,3050,0
|
|
20231129,101200,106339995,3050,3050,3050,3050,2050
|
|
20231129,101100,100087495,3050,3050,3050,3050,0
|
|
20231129,101000,100087495,3050,3050,3050,3050,0
|
|
20231129,100900,100087495,3050,3045,3050,3045,856
|
|
20231129,100800,97476975,3040,3050,3050,3040,651
|
|
20231129,100700,95493640,3055,3055,3055,3055,6
|
|
20231129,100600,95475310,3050,3050,3050,3050,0
|
|
20231129,100500,95475310,3050,3050,3050,3050,70
|
|
20231129,100400,95261810,3055,3055,3055,3055,0
|
|
20231129,100300,95261810,3055,3055,3055,3055,0
|
|
20231129,100200,95261810,3055,3055,3055,3055,31
|
|
20231129,100100,95167105,3055,3055,3055,3055,0
|
|
20231129,100000,95167105,3055,3055,3055,3055,0
|
|
20231129,095900,95167105,3055,3055,3055,3055,0
|
|
20231129,095800,95167105,3055,3055,3055,3055,0
|
|
20231129,095700,95167105,3055,3070,3070,3055,1173
|
|
20231129,095600,91566235,3075,3075,3075,3075,0
|
|
20231129,095500,91566235,3075,3075,3075,3075,0
|
|
20231129,095400,91566235,3075,3075,3075,3075,0
|
|
20231129,095300,91566235,3075,3070,3075,3070,100
|
|
20231129,095200,91258785,3050,3050,3050,3050,0
|
|
20231129,095100,91258785,3050,3050,3050,3050,0
|
|
20231129,095000,91258785,3050,3050,3050,3050,0
|
|
20231129,094900,91258785,3050,3050,3050,3050,99
|
|
20231129,094800,90956835,3050,3050,3050,3050,1
|
|
20231129,094700,90953785,3040,3030,3040,3030,2433
|
|
20231129,094600,83579075,3030,3030,3030,3030,1
|
|
20231129,094500,83576045,3025,3025,3025,3025,323
|
|
20231129,094400,82598970,3025,3025,3025,3025,165
|
|
20231129,094300,82099845,3025,3025,3025,3025,158
|
|
20231129,094200,81621895,3025,3025,3025,3025,61
|
|
20231129,094100,81437370,3020,3020,3020,3020,0
|
|
20231129,094000,81437370,3020,3020,3020,3020,1
|
|
20231129,093900,81434350,3015,3015,3015,3015,50
|
|
20231129,093800,81283600,3030,3030,3030,3030,0
|
|
20231129,093700,81283600,3030,3030,3030,3030,0
|
|
20231129,093600,81283600,3030,3030,3030,3030,0
|
|
20231129,093500,81283600,3030,3010,3030,3010,571
|
|
20231129,093400,79564470,3010,3010,3010,3010,100
|
|
20231129,093300,79263470,3010,3020,3020,3010,4504
|
|
20231129,093200,65688955,3030,3030,3030,3020,2440
|
|
20231129,093100,58306165,3030,3030,3035,3025,563
|
|
20231129,093000,56600100,3035,3035,3035,3035,137
|
|
20231129,092900,56184305,3040,3040,3040,3040,2
|
|
20231129,092800,56178225,3040,3040,3040,3040,70
|
|
20231129,092700,55965425,3040,3050,3050,3040,136
|
|
20231129,092600,55551885,3050,3040,3050,3040,43
|
|
20231129,092500,55421155,3050,3050,3050,3050,0
|
|
20231129,092400,55421155,3050,3040,3050,3040,301
|
|
20231129,092300,54506105,3050,3050,3050,3050,0
|
|
20231129,092200,54506105,3050,3050,3050,3050,0
|
|
20231129,092100,54506105,3050,3050,3050,3050,0
|
|
20231129,092000,54506105,3050,3090,3100,3050,221
|
|
20231129,091900,53824265,3055,3055,3055,3055,34
|
|
20231129,091800,53720395,3110,3065,3110,3035,1920
|
|
20231129,091700,47876935,3035,3040,3040,3035,500
|
|
20231129,091600,46358110,3045,3045,3045,3045,1853
|
|
20231129,091500,40715725,3045,3085,3085,3045,1540
|
|
20231129,091400,36017455,3065,3065,3065,3065,20
|
|
20231129,091300,35956155,3065,3085,3085,3065,306
|
|
20231129,091200,35018145,3060,3060,3060,3060,500
|
|
20231129,091100,33488145,3060,3060,3060,3060,622
|
|
20231129,091000,31584825,3060,3060,3060,3060,0
|
|
20231129,090900,31584825,3060,3060,3060,3060,150
|
|
20231129,090800,31125825,3095,3095,3095,3095,0
|
|
20231129,090700,31125825,3095,3095,3095,3095,55
|
|
20231129,090600,30955600,3075,3055,3075,3050,1083
|
|
20231129,090500,27636475,3055,3050,3065,3050,6461
|
|
20231129,090400,7898825,3060,3075,3075,3050,1312
|
|
20231129,090300,3884180,3105,3105,3105,3105,2
|
|
20231129,090200,3877970,3140,3140,3140,3140,1
|
|
20231129,090100,3874830,3105,3120,3120,3105,856
|
|
20231129,090000,1209630,3120,3120,3120,3120,326
|