653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,195000,61842940,4530,4530,4530,4530,1002
|
|
20231128,194900,61842940,4530,4530,4530,4530,0
|
|
20231128,194800,61842940,4530,4530,4530,4530,0
|
|
20231128,194700,61842940,4530,4530,4530,4530,0
|
|
20231128,194600,61842940,4530,4530,4530,4530,0
|
|
20231128,194500,61842940,4530,4530,4530,4530,0
|
|
20231128,194400,61842940,4530,4530,4530,4530,0
|
|
20231128,194300,61842940,4530,4530,4530,4530,0
|
|
20231128,194200,61842940,4530,4530,4530,4530,0
|
|
20231128,194100,61842940,4530,4530,4530,4530,0
|
|
20231128,194000,61842940,4530,4530,4530,4530,0
|
|
20231128,193900,61842940,4530,4530,4530,4530,0
|
|
20231128,193800,61842940,4530,4530,4530,4530,0
|
|
20231128,193700,61842940,4530,4530,4530,4530,0
|
|
20231128,193600,61842940,4530,4530,4530,4530,0
|
|
20231128,193500,61842940,4530,4530,4530,4530,0
|
|
20231128,193400,61842940,4530,4530,4530,4530,0
|
|
20231128,193300,61842940,4530,4530,4530,4530,0
|
|
20231128,193200,61842940,4530,4530,4530,4530,0
|
|
20231128,193100,61842940,4530,4530,4530,4530,0
|
|
20231128,193000,61842940,4530,4530,4530,4530,0
|
|
20231128,192900,61842940,4530,4530,4530,4530,0
|
|
20231128,192800,61842940,4530,4530,4530,4530,0
|
|
20231128,192700,61842940,4530,4530,4530,4530,0
|
|
20231128,192600,61842940,4530,4530,4530,4530,0
|
|
20231128,192500,61842940,4530,4530,4530,4530,0
|
|
20231128,192400,61842940,4530,4530,4530,4530,0
|
|
20231128,192300,61842940,4530,4530,4530,4530,0
|
|
20231128,192200,61842940,4530,4530,4530,4530,0
|
|
20231128,192100,61842940,4530,4530,4530,4530,0
|
|
20231128,192000,61842940,4530,4530,4530,4530,1002
|
|
20231128,191900,61842940,4530,4530,4530,4530,0
|
|
20231128,191800,61842940,4530,4530,4530,4530,0
|
|
20231128,191700,61842940,4530,4530,4530,4530,0
|
|
20231128,191600,61842940,4530,4530,4530,4530,0
|
|
20231128,191500,61842940,4530,4530,4530,4530,0
|
|
20231128,191400,61842940,4530,4530,4530,4530,0
|
|
20231128,191300,61842940,4530,4530,4530,4530,0
|
|
20231128,191200,61842940,4530,4530,4530,4530,0
|
|
20231128,191100,61842940,4530,4530,4530,4530,0
|
|
20231128,191000,61842940,4530,4530,4530,4530,0
|
|
20231128,190900,61842940,4530,4530,4530,4530,0
|
|
20231128,190800,61842940,4530,4530,4530,4530,0
|
|
20231128,190700,61842940,4530,4530,4530,4530,0
|
|
20231128,190600,61842940,4530,4530,4530,4530,0
|
|
20231128,190500,61842940,4530,4530,4530,4530,0
|
|
20231128,190400,61842940,4530,4530,4530,4530,0
|
|
20231128,190300,61842940,4530,4530,4530,4530,0
|
|
20231128,190200,61842940,4530,4530,4530,4530,0
|
|
20231128,190100,61842940,4530,4530,4530,4530,0
|
|
20231128,190000,61842940,4530,4530,4530,4530,0
|
|
20231128,185900,61842940,4530,4530,4530,4530,0
|
|
20231128,185800,61842940,4530,4530,4530,4530,0
|
|
20231128,185700,61842940,4530,4530,4530,4530,0
|
|
20231128,185600,61842940,4530,4530,4530,4530,0
|
|
20231128,185500,61842940,4530,4530,4530,4530,0
|
|
20231128,185400,61842940,4530,4530,4530,4530,0
|
|
20231128,185300,61842940,4530,4530,4530,4530,0
|
|
20231128,185200,61842940,4530,4530,4530,4530,0
|
|
20231128,185100,61842940,4530,4530,4530,4530,0
|
|
20231128,185000,61842940,4530,4530,4530,4530,1002
|
|
20231128,184900,61842940,4530,4530,4530,4530,0
|
|
20231128,184800,61842940,4530,4530,4530,4530,0
|
|
20231128,184700,61842940,4530,4530,4530,4530,0
|
|
20231128,184600,61842940,4530,4530,4530,4530,0
|
|
20231128,184500,61842940,4530,4530,4530,4530,0
|
|
20231128,184400,61842940,4530,4530,4530,4530,0
|
|
20231128,184300,61842940,4530,4530,4530,4530,0
|
|
20231128,184200,61842940,4530,4530,4530,4530,0
|
|
20231128,184100,61842940,4530,4530,4530,4530,0
|
|
20231128,184000,61842940,4530,4530,4530,4530,0
|
|
20231128,183900,61842940,4530,4530,4530,4530,0
|
|
20231128,183800,61842940,4530,4530,4530,4530,0
|
|
20231128,183700,61842940,4530,4530,4530,4530,0
|
|
20231128,183600,61842940,4530,4530,4530,4530,0
|
|
20231128,183500,61842940,4530,4530,4530,4530,0
|
|
20231128,183400,61842940,4530,4530,4530,4530,0
|
|
20231128,183300,61842940,4530,4530,4530,4530,0
|
|
20231128,183200,61842940,4530,4530,4530,4530,0
|
|
20231128,183100,61842940,4530,4530,4530,4530,0
|
|
20231128,183000,61842940,4530,4530,4530,4530,0
|
|
20231128,182900,61842940,4530,4530,4530,4530,0
|
|
20231128,182800,61842940,4530,4530,4530,4530,0
|
|
20231128,182700,61842940,4530,4530,4530,4530,0
|
|
20231128,182600,61842940,4530,4530,4530,4530,0
|
|
20231128,182500,61842940,4530,4530,4530,4530,0
|
|
20231128,182400,61842940,4530,4530,4530,4530,0
|
|
20231128,182300,61842940,4530,4530,4530,4530,0
|
|
20231128,182200,61842940,4530,4530,4530,4530,0
|
|
20231128,182100,61842940,4530,4530,4530,4530,0
|
|
20231128,182000,61842940,4530,4530,4530,4530,1002
|
|
20231128,181900,61842940,4530,4530,4530,4530,0
|
|
20231128,181800,61842940,4530,4530,4530,4530,0
|
|
20231128,181700,61842940,4530,4530,4530,4530,0
|
|
20231128,181600,61842940,4530,4530,4530,4530,0
|
|
20231128,181500,61842940,4530,4530,4530,4530,0
|
|
20231128,181400,61842940,4530,4530,4530,4530,0
|
|
20231128,181300,61842940,4530,4530,4530,4530,0
|
|
20231128,181200,61842940,4530,4530,4530,4530,0
|
|
20231128,181100,61842940,4530,4530,4530,4530,0
|
|
20231128,181000,61842940,4530,4530,4530,4530,0
|
|
20231128,180900,61842940,4530,4530,4530,4530,0
|
|
20231128,180800,61842940,4530,4530,4530,4530,0
|
|
20231128,180700,61842940,4530,4530,4530,4530,0
|
|
20231128,180600,61842940,4530,4530,4530,4530,0
|
|
20231128,180500,61842940,4530,4530,4530,4530,0
|
|
20231128,180400,61842940,4530,4530,4530,4530,0
|
|
20231128,180300,61842940,4530,4530,4530,4530,0
|
|
20231128,180200,61842940,4530,4530,4530,4530,0
|
|
20231128,180100,61842940,4530,4530,4530,4530,0
|
|
20231128,180000,61842940,4530,4530,4530,4530,0
|
|
20231128,175900,61842940,4530,4530,4530,4530,0
|
|
20231128,175800,61842940,4530,4530,4530,4530,0
|
|
20231128,175700,61842940,4530,4530,4530,4530,0
|
|
20231128,175600,61842940,4530,4530,4530,4530,0
|
|
20231128,175500,61842940,4530,4530,4530,4530,0
|
|
20231128,175400,61842940,4530,4530,4530,4530,0
|
|
20231128,175300,61842940,4530,4530,4530,4530,0
|
|
20231128,175200,61842940,4530,4530,4530,4530,0
|
|
20231128,175100,61842940,4530,4530,4530,4530,0
|
|
20231128,175000,61842940,4530,4530,4530,4530,1002
|
|
20231128,174900,61842940,4530,4530,4530,4530,0
|
|
20231128,174800,61842940,4530,4530,4530,4530,0
|
|
20231128,174700,61842940,4530,4530,4530,4530,0
|
|
20231128,174600,61842940,4530,4530,4530,4530,0
|
|
20231128,174500,61842940,4530,4530,4530,4530,0
|
|
20231128,174400,61842940,4530,4530,4530,4530,0
|
|
20231128,174300,61842940,4530,4530,4530,4530,0
|
|
20231128,174200,61842940,4530,4530,4530,4530,0
|
|
20231128,174100,61842940,4530,4530,4530,4530,0
|
|
20231128,174000,61842940,4530,4530,4530,4530,0
|
|
20231128,173900,61842940,4530,4530,4530,4530,0
|
|
20231128,173800,61842940,4530,4530,4530,4530,0
|
|
20231128,173700,61842940,4530,4530,4530,4530,0
|
|
20231128,173600,61842940,4530,4530,4530,4530,0
|
|
20231128,173500,61842940,4530,4530,4530,4530,0
|
|
20231128,173400,61842940,4530,4530,4530,4530,0
|
|
20231128,173300,61842940,4530,4530,4530,4530,0
|
|
20231128,173200,61842940,4530,4530,4530,4530,0
|
|
20231128,173100,61842940,4530,4530,4530,4530,0
|
|
20231128,173000,61842940,4530,4530,4530,4530,0
|
|
20231128,172900,61842940,4530,4530,4530,4530,0
|
|
20231128,172800,61842940,4530,4530,4530,4530,0
|
|
20231128,172700,61842940,4530,4530,4530,4530,0
|
|
20231128,172600,61842940,4530,4530,4530,4530,0
|
|
20231128,172500,61842940,4530,4530,4530,4530,0
|
|
20231128,172400,61842940,4530,4530,4530,4530,0
|
|
20231128,172300,61842940,4530,4530,4530,4530,0
|
|
20231128,172200,61842940,4530,4530,4530,4530,0
|
|
20231128,172100,61842940,4530,4530,4530,4530,0
|
|
20231128,172000,61842940,4530,4530,4530,4530,1002
|
|
20231128,171900,61842940,4530,4530,4530,4530,0
|
|
20231128,171800,61842940,4530,4530,4530,4530,0
|
|
20231128,171700,61842940,4530,4530,4530,4530,0
|
|
20231128,171600,61842940,4530,4530,4530,4530,0
|
|
20231128,171500,61842940,4530,4530,4530,4530,0
|
|
20231128,171400,61842940,4530,4530,4530,4530,0
|
|
20231128,171300,61842940,4530,4530,4530,4530,0
|
|
20231128,171200,61842940,4530,4530,4530,4530,0
|
|
20231128,171100,61842940,4530,4530,4530,4530,0
|
|
20231128,171000,61842940,4530,4530,4530,4530,0
|
|
20231128,170900,61842940,4530,4530,4530,4530,0
|
|
20231128,170800,61842940,4530,4530,4530,4530,0
|
|
20231128,170700,61842940,4530,4530,4530,4530,0
|
|
20231128,170600,61842940,4530,4530,4530,4530,0
|
|
20231128,170500,61842940,4530,4530,4530,4530,0
|
|
20231128,170400,61842940,4530,4530,4530,4530,0
|
|
20231128,170300,61842940,4530,4530,4530,4530,0
|
|
20231128,170200,61842940,4530,4530,4530,4530,0
|
|
20231128,170100,61842940,4530,4530,4530,4530,0
|
|
20231128,170000,61842940,4530,4530,4530,4530,0
|
|
20231128,165900,61842940,4530,4530,4530,4530,0
|
|
20231128,165800,61842940,4530,4530,4530,4530,0
|
|
20231128,165700,61842940,4530,4530,4530,4530,0
|
|
20231128,165600,61842940,4530,4530,4530,4530,0
|
|
20231128,165500,61842940,4530,4530,4530,4530,0
|
|
20231128,165400,61842940,4530,4530,4530,4530,0
|
|
20231128,165300,61842940,4530,4530,4530,4530,0
|
|
20231128,165200,61842940,4530,4530,4530,4530,0
|
|
20231128,165100,61842940,4530,4530,4530,4530,0
|
|
20231128,165000,61842940,4530,4530,4530,4530,1002
|
|
20231128,164900,61842940,4530,4530,4530,4530,0
|
|
20231128,164800,61842940,4530,4530,4530,4530,0
|
|
20231128,164700,61842940,4530,4530,4530,4530,0
|
|
20231128,164600,61842940,4530,4530,4530,4530,0
|
|
20231128,164500,61842940,4530,4530,4530,4530,0
|
|
20231128,164400,61842940,4530,4530,4530,4530,0
|
|
20231128,164300,61842940,4530,4530,4530,4530,0
|
|
20231128,164200,61842940,4530,4530,4530,4530,0
|
|
20231128,164100,61842940,4530,4530,4530,4530,0
|
|
20231128,164000,61842940,4530,4530,4530,4530,0
|
|
20231128,163900,61842940,4530,4530,4530,4530,0
|
|
20231128,163800,61842940,4530,4530,4530,4530,0
|
|
20231128,163700,61842940,4530,4530,4530,4530,0
|
|
20231128,163600,61842940,4530,4530,4530,4530,0
|
|
20231128,163500,61842940,4530,4530,4530,4530,0
|
|
20231128,163400,61842940,4530,4530,4530,4530,0
|
|
20231128,163300,61842940,4530,4530,4530,4530,0
|
|
20231128,163200,61842940,4530,4530,4530,4530,0
|
|
20231128,163100,61842940,4530,4530,4530,4530,0
|
|
20231128,163000,61842940,4530,4530,4530,4530,0
|
|
20231128,162900,61842940,4530,4530,4530,4530,0
|
|
20231128,162800,61842940,4530,4530,4530,4530,0
|
|
20231128,162700,61842940,4530,4530,4530,4530,0
|
|
20231128,162600,61842940,4530,4530,4530,4530,0
|
|
20231128,162500,61842940,4530,4530,4530,4530,0
|
|
20231128,162400,61842940,4530,4530,4530,4530,0
|
|
20231128,162300,61842940,4530,4530,4530,4530,0
|
|
20231128,162200,61842940,4530,4530,4530,4530,0
|
|
20231128,162100,61842940,4530,4530,4530,4530,0
|
|
20231128,162000,61842940,4530,4530,4530,4530,1002
|
|
20231128,161900,61842940,4530,4530,4530,4530,0
|
|
20231128,161800,61842940,4530,4530,4530,4530,0
|
|
20231128,161700,61842940,4530,4530,4530,4530,0
|
|
20231128,161600,61842940,4530,4530,4530,4530,0
|
|
20231128,161500,61842940,4530,4530,4530,4530,0
|
|
20231128,161400,61842940,4530,4530,4530,4530,0
|
|
20231128,161300,61842940,4530,4530,4530,4530,0
|
|
20231128,161200,61842940,4530,4530,4530,4530,0
|
|
20231128,161100,61842940,4530,4530,4530,4530,0
|
|
20231128,161000,61842940,4530,4530,4530,4530,0
|
|
20231128,160900,61842940,4530,4530,4530,4530,0
|
|
20231128,160800,61842940,4530,4530,4530,4530,0
|
|
20231128,160700,61842940,4530,4530,4530,4530,0
|
|
20231128,160600,61842940,4530,4530,4530,4530,0
|
|
20231128,160500,61842940,4530,4530,4530,4530,0
|
|
20231128,160400,61842940,4530,4530,4530,4530,0
|
|
20231128,160300,61842940,4530,4530,4530,4530,0
|
|
20231128,160200,61842940,4530,4530,4530,4530,0
|
|
20231128,160100,61842940,4530,4530,4530,4530,0
|
|
20231128,160000,61842940,4530,4530,4530,4530,0
|
|
20231128,155900,61842940,4530,4530,4530,4530,0
|
|
20231128,155800,61842940,4530,4530,4530,4530,0
|
|
20231128,155700,61842940,4530,4530,4530,4530,0
|
|
20231128,155600,61842940,4530,4530,4530,4530,0
|
|
20231128,155500,61842940,4530,4530,4530,4530,0
|
|
20231128,155400,61842940,4530,4530,4530,4530,0
|
|
20231128,155300,61842940,4530,4530,4530,4530,0
|
|
20231128,155200,61842940,4530,4530,4530,4530,0
|
|
20231128,155100,61842940,4530,4530,4530,4530,0
|
|
20231128,155000,61842940,4530,4530,4530,4530,1002
|
|
20231128,154900,61842940,4530,4530,4530,4530,0
|
|
20231128,154800,61842940,4530,4530,4530,4530,0
|
|
20231128,154700,61842940,4530,4530,4530,4530,0
|
|
20231128,154600,61842940,4530,4530,4530,4530,0
|
|
20231128,154500,61842940,4530,4530,4530,4530,0
|
|
20231128,154400,61842940,4530,4530,4530,4530,0
|
|
20231128,154300,61842940,4530,4530,4530,4530,0
|
|
20231128,154200,61842940,4530,4530,4530,4530,0
|
|
20231128,154100,61842940,4530,4530,4530,4530,0
|
|
20231128,154000,61842940,4530,4530,4530,4530,0
|
|
20231128,153900,61842940,4530,4530,4530,4530,0
|
|
20231128,153800,61842940,4530,4530,4530,4530,0
|
|
20231128,153700,61842940,4530,4530,4530,4530,0
|
|
20231128,153600,61842940,4530,4530,4530,4530,0
|
|
20231128,153500,61842940,4530,4530,4530,4530,0
|
|
20231128,153400,61842940,4530,4530,4530,4530,0
|
|
20231128,153300,61842940,4530,4530,4530,4530,0
|
|
20231128,153200,61842940,4530,4530,4530,4530,0
|
|
20231128,153100,61842940,4530,4530,4530,4530,0
|
|
20231128,153000,61842940,4530,4530,4530,4530,1002
|
|
20231128,152900,57303880,4485,4485,4485,4485,0
|
|
20231128,152800,57303880,4485,4485,4485,4485,0
|
|
20231128,152700,57303880,4485,4485,4485,4485,0
|
|
20231128,152600,57303880,4485,4485,4485,4485,0
|
|
20231128,152500,57303880,4485,4485,4485,4485,0
|
|
20231128,152400,57303880,4485,4485,4485,4485,0
|
|
20231128,152300,57303880,4485,4485,4485,4485,0
|
|
20231128,152200,57303880,4485,4485,4485,4485,0
|
|
20231128,152100,57303880,4485,4485,4485,4485,0
|
|
20231128,152000,57303880,4485,4485,4485,4485,0
|
|
20231128,151900,57303880,4485,4485,4485,4485,0
|
|
20231128,151800,57303880,4485,4485,4485,4485,1
|
|
20231128,151700,57299395,4480,4470,4480,4470,13
|
|
20231128,151600,57241230,4465,4465,4465,4465,0
|
|
20231128,151500,57241230,4465,4465,4465,4465,1
|
|
20231128,151400,57236765,4465,4470,4470,4465,33
|
|
20231128,151300,57089355,4470,4470,4470,4470,9
|
|
20231128,151200,57049125,4470,4470,4470,4470,0
|
|
20231128,151100,57049125,4470,4470,4470,4470,0
|
|
20231128,151000,57049125,4470,4470,4470,4470,10
|
|
20231128,150900,57004425,4480,4480,4480,4480,10
|
|
20231128,150800,56959625,4470,4470,4470,4470,10
|
|
20231128,150700,56914925,4480,4480,4480,4480,0
|
|
20231128,150600,56914925,4480,4480,4480,4480,0
|
|
20231128,150500,56914925,4480,4480,4480,4480,0
|
|
20231128,150400,56914925,4480,4480,4480,4480,0
|
|
20231128,150300,56914925,4480,4480,4480,4480,0
|
|
20231128,150200,56914925,4480,4480,4480,4480,0
|
|
20231128,150100,56914925,4480,4480,4480,4480,0
|
|
20231128,150000,56914925,4480,4480,4480,4480,0
|
|
20231128,145900,56914925,4480,4480,4480,4480,0
|
|
20231128,145800,56914925,4480,4480,4480,4480,0
|
|
20231128,145700,56914925,4480,4480,4480,4480,0
|
|
20231128,145600,56914925,4480,4480,4480,4480,0
|
|
20231128,145500,56914925,4480,4480,4480,4480,0
|
|
20231128,145400,56914925,4480,4480,4480,4480,0
|
|
20231128,145300,56914925,4480,4480,4480,4480,0
|
|
20231128,145200,56914925,4480,4480,4480,4480,0
|
|
20231128,145100,56914925,4480,4480,4480,4480,1
|
|
20231128,145000,56910445,4470,4480,4480,4470,600
|
|
20231128,144900,54228415,4485,4485,4485,4485,0
|
|
20231128,144800,54228415,4485,4485,4485,4485,20
|
|
20231128,144700,54138715,4475,4475,4475,4475,66
|
|
20231128,144600,53843365,4475,4475,4475,4475,0
|
|
20231128,144500,53843365,4475,4475,4475,4475,0
|
|
20231128,144400,53843365,4475,4475,4475,4475,0
|
|
20231128,144300,53843365,4475,4470,4475,4470,434
|
|
20231128,144200,51903215,4480,4480,4480,4480,0
|
|
20231128,144100,51903215,4480,4480,4480,4480,0
|
|
20231128,144000,51903215,4480,4480,4480,4480,0
|
|
20231128,143900,51903215,4480,4480,4480,4480,0
|
|
20231128,143800,51903215,4480,4470,4480,4470,2
|
|
20231128,143700,51894265,4485,4480,4485,4480,488
|
|
20231128,143600,49707985,4485,4485,4485,4485,0
|
|
20231128,143500,49707985,4485,4485,4485,4485,0
|
|
20231128,143400,49707985,4485,4485,4485,4485,30
|
|
20231128,143300,49573435,4485,4485,4485,4485,0
|
|
20231128,143200,49573435,4485,4485,4485,4485,0
|
|
20231128,143100,49573435,4485,4485,4485,4485,2
|
|
20231128,143000,49564465,4480,4480,4480,4480,0
|
|
20231128,142900,49564465,4480,4480,4480,4480,0
|
|
20231128,142800,49564465,4480,4475,4480,4475,17
|
|
20231128,142700,49488355,4480,4480,4480,4480,1
|
|
20231128,142600,49483875,4475,4470,4475,4470,470
|
|
20231128,142500,47382930,4470,4470,4470,4470,1
|
|
20231128,142400,47378460,4465,4465,4465,4465,0
|
|
20231128,142300,47378460,4465,4465,4465,4465,0
|
|
20231128,142200,47378460,4465,4465,4465,4465,0
|
|
20231128,142100,47378460,4465,4465,4465,4465,0
|
|
20231128,142000,47378460,4465,4465,4465,4465,0
|
|
20231128,141900,47378460,4465,4465,4465,4465,0
|
|
20231128,141800,47378460,4465,4465,4465,4465,0
|
|
20231128,141700,47378460,4465,4465,4465,4465,0
|
|
20231128,141600,47378460,4465,4465,4465,4465,0
|
|
20231128,141500,47378460,4465,4465,4465,4465,0
|
|
20231128,141400,47378460,4465,4465,4465,4465,0
|
|
20231128,141300,47378460,4465,4465,4465,4465,0
|
|
20231128,141200,47378460,4465,4465,4465,4465,0
|
|
20231128,141100,47378460,4465,4465,4465,4465,0
|
|
20231128,141000,47378460,4465,4465,4465,4465,0
|
|
20231128,140900,47378460,4465,4465,4465,4465,22
|
|
20231128,140800,47280230,4465,4465,4465,4465,0
|
|
20231128,140700,47280230,4465,4465,4465,4465,20
|
|
20231128,140600,47190930,4465,4465,4465,4465,32
|
|
20231128,140500,47048050,4465,4465,4465,4465,0
|
|
20231128,140400,47048050,4465,4465,4465,4465,2
|
|
20231128,140300,47039120,4465,4465,4465,4465,1
|
|
20231128,140200,47034655,4465,4465,4465,4465,0
|
|
20231128,140100,47034655,4465,4480,4480,4465,128
|
|
20231128,140000,46462355,4485,4480,4485,4480,56
|
|
20231128,135900,46211465,4485,4485,4485,4485,0
|
|
20231128,135800,46211465,4485,4485,4485,4485,0
|
|
20231128,135700,46211465,4485,4485,4485,4485,0
|
|
20231128,135600,46211465,4485,4485,4485,4485,0
|
|
20231128,135500,46211465,4485,4490,4490,4485,500
|
|
20231128,135400,43968465,4495,4495,4495,4495,2
|
|
20231128,135300,43959475,4490,4490,4490,4490,15
|
|
20231128,135200,43892125,4495,4495,4495,4495,0
|
|
20231128,135100,43892125,4495,4495,4495,4495,6
|
|
20231128,135000,43865155,4495,4495,4495,4495,0
|
|
20231128,134900,43865155,4495,4495,4495,4495,0
|
|
20231128,134800,43865155,4495,4495,4495,4495,0
|
|
20231128,134700,43865155,4495,4495,4495,4495,4
|
|
20231128,134600,43847175,4495,4495,4495,4495,4
|
|
20231128,134500,43829195,4495,4495,4495,4495,1
|
|
20231128,134400,43824700,4495,4495,4495,4495,1
|
|
20231128,134300,43820205,4495,4495,4495,4495,3
|
|
20231128,134200,43806720,4495,4495,4495,4495,2
|
|
20231128,134100,43797730,4495,4495,4495,4495,0
|
|
20231128,134000,43797730,4495,4495,4495,4495,0
|
|
20231128,133900,43797730,4495,4495,4495,4495,0
|
|
20231128,133800,43797730,4495,4495,4495,4495,2
|
|
20231128,133700,43788740,4490,4490,4490,4490,0
|
|
20231128,133600,43788740,4490,4490,4490,4490,0
|
|
20231128,133500,43788740,4490,4490,4490,4490,0
|
|
20231128,133400,43788740,4490,4490,4490,4490,0
|
|
20231128,133300,43788740,4490,4490,4490,4490,0
|
|
20231128,133200,43788740,4490,4490,4490,4490,0
|
|
20231128,133100,43788740,4490,4490,4490,4490,0
|
|
20231128,133000,43788740,4490,4490,4490,4490,0
|
|
20231128,132900,43788740,4490,4490,4490,4490,0
|
|
20231128,132800,43788740,4490,4490,4490,4490,10
|
|
20231128,132700,43743840,4495,4495,4495,4495,102
|
|
20231128,132600,43285350,4500,4500,4500,4500,0
|
|
20231128,132500,43285350,4500,4500,4500,4500,0
|
|
20231128,132400,43285350,4500,4500,4500,4500,2
|
|
20231128,132300,43276350,4500,4500,4500,4500,0
|
|
20231128,132200,43276350,4500,4500,4500,4500,0
|
|
20231128,132100,43276350,4500,4500,4500,4500,1
|
|
20231128,132000,43271850,4495,4495,4495,4495,0
|
|
20231128,131900,43271850,4495,4495,4495,4495,0
|
|
20231128,131800,43271850,4495,4495,4495,4495,46
|
|
20231128,131700,43065080,4495,4495,4495,4495,2
|
|
20231128,131600,43056090,4500,4500,4500,4500,1
|
|
20231128,131500,43051590,4500,4500,4500,4500,0
|
|
20231128,131400,43051590,4500,4500,4500,4500,0
|
|
20231128,131300,43051590,4500,4500,4500,4500,0
|
|
20231128,131200,43051590,4500,4500,4500,4500,0
|
|
20231128,131100,43051590,4500,4500,4500,4500,2
|
|
20231128,131000,43042590,4500,4500,4500,4500,0
|
|
20231128,130900,43042590,4500,4500,4500,4500,0
|
|
20231128,130800,43042590,4500,4500,4500,4500,0
|
|
20231128,130700,43042590,4500,4500,4500,4500,0
|
|
20231128,130600,43042590,4500,4500,4500,4500,0
|
|
20231128,130500,43042590,4500,4500,4500,4500,3
|
|
20231128,130400,43029090,4500,4500,4500,4500,0
|
|
20231128,130300,43029090,4500,4500,4500,4500,0
|
|
20231128,130200,43029090,4500,4500,4500,4500,0
|
|
20231128,130100,43029090,4500,4500,4500,4500,0
|
|
20231128,130000,43029090,4500,4500,4500,4500,0
|
|
20231128,125900,43029090,4500,4500,4500,4500,150
|
|
20231128,125800,42354090,4500,4500,4500,4500,0
|
|
20231128,125700,42354090,4500,4500,4500,4500,0
|
|
20231128,125600,42354090,4500,4500,4500,4500,0
|
|
20231128,125500,42354090,4500,4500,4500,4500,0
|
|
20231128,125400,42354090,4500,4500,4500,4500,0
|
|
20231128,125300,42354090,4500,4500,4500,4500,0
|
|
20231128,125200,42354090,4500,4500,4500,4500,2
|
|
20231128,125100,42345090,4500,4500,4500,4500,0
|
|
20231128,125000,42345090,4500,4500,4500,4500,0
|
|
20231128,124900,42345090,4500,4500,4500,4500,0
|
|
20231128,124800,42345090,4500,4500,4500,4500,0
|
|
20231128,124700,42345090,4500,4500,4500,4500,0
|
|
20231128,124600,42345090,4500,4500,4500,4500,0
|
|
20231128,124500,42345090,4500,4500,4500,4500,2
|
|
20231128,124400,42336090,4500,4500,4500,4500,0
|
|
20231128,124300,42336090,4500,4500,4500,4500,0
|
|
20231128,124200,42336090,4500,4500,4500,4500,0
|
|
20231128,124100,42336090,4500,4500,4500,4500,24
|
|
20231128,124000,42228090,4490,4490,4490,4490,0
|
|
20231128,123900,42228090,4490,4490,4490,4490,0
|
|
20231128,123800,42228090,4490,4490,4490,4490,0
|
|
20231128,123700,42228090,4490,4490,4490,4490,0
|
|
20231128,123600,42228090,4490,4490,4490,4490,0
|
|
20231128,123500,42228090,4490,4490,4490,4490,0
|
|
20231128,123400,42228090,4490,4490,4490,4490,40
|
|
20231128,123300,42048490,4490,4490,4490,4490,0
|
|
20231128,123200,42048490,4490,4490,4490,4490,0
|
|
20231128,123100,42048490,4490,4490,4490,4490,0
|
|
20231128,123000,42048490,4490,4490,4490,4490,0
|
|
20231128,122900,42048490,4490,4490,4490,4490,1
|
|
20231128,122800,42044000,4490,4490,4490,4490,0
|
|
20231128,122700,42044000,4490,4495,4495,4490,470
|
|
20231128,122600,39933580,4495,4495,4495,4495,0
|
|
20231128,122500,39933580,4495,4500,4500,4495,4
|
|
20231128,122400,39915595,4510,4510,4510,4510,0
|
|
20231128,122300,39915595,4510,4510,4510,4510,0
|
|
20231128,122200,39915595,4510,4510,4510,4510,0
|
|
20231128,122100,39915595,4510,4510,4510,4510,0
|
|
20231128,122000,39915595,4510,4510,4510,4510,0
|
|
20231128,121900,39915595,4510,4510,4510,4510,0
|
|
20231128,121800,39915595,4510,4510,4510,4510,0
|
|
20231128,121700,39915595,4510,4510,4510,4510,0
|
|
20231128,121600,39915595,4510,4510,4510,4510,0
|
|
20231128,121500,39915595,4510,4510,4510,4510,1
|
|
20231128,121400,39911085,4510,4510,4510,4510,0
|
|
20231128,121300,39911085,4510,4510,4510,4510,0
|
|
20231128,121200,39911085,4510,4510,4510,4510,0
|
|
20231128,121100,39911085,4510,4510,4510,4510,0
|
|
20231128,121000,39911085,4510,4510,4510,4510,2
|
|
20231128,120900,39902065,4510,4510,4510,4510,0
|
|
20231128,120800,39902065,4510,4510,4510,4510,0
|
|
20231128,120700,39902065,4510,4510,4510,4510,5
|
|
20231128,120600,39879515,4510,4510,4510,4510,0
|
|
20231128,120500,39879515,4510,4510,4510,4510,0
|
|
20231128,120400,39879515,4510,4510,4510,4510,1
|
|
20231128,120300,39875005,4505,4505,4505,4505,0
|
|
20231128,120200,39875005,4505,4505,4505,4505,0
|
|
20231128,120100,39875005,4505,4505,4505,4505,0
|
|
20231128,120000,39875005,4505,4505,4505,4505,0
|
|
20231128,115900,39875005,4505,4505,4505,4495,2240
|
|
20231128,115800,29796665,4520,4520,4520,4520,0
|
|
20231128,115700,29796665,4520,4520,4520,4520,0
|
|
20231128,115600,29796665,4520,4520,4520,4520,0
|
|
20231128,115500,29796665,4520,4520,4520,4520,0
|
|
20231128,115400,29796665,4520,4520,4520,4520,0
|
|
20231128,115300,29796665,4520,4520,4520,4520,0
|
|
20231128,115200,29796665,4520,4520,4520,4520,0
|
|
20231128,115100,29796665,4520,4520,4520,4520,0
|
|
20231128,115000,29796665,4520,4520,4520,4520,0
|
|
20231128,114900,29796665,4520,4520,4520,4520,0
|
|
20231128,114800,29796665,4520,4520,4520,4520,0
|
|
20231128,114700,29796665,4520,4520,4520,4520,0
|
|
20231128,114600,29796665,4520,4520,4520,4520,0
|
|
20231128,114500,29796665,4520,4520,4520,4520,0
|
|
20231128,114400,29796665,4520,4520,4520,4520,0
|
|
20231128,114300,29796665,4520,4520,4520,4520,0
|
|
20231128,114200,29796665,4520,4520,4520,4520,458
|
|
20231128,114100,27726505,4520,4520,4520,4520,0
|
|
20231128,114000,27726505,4520,4520,4520,4520,0
|
|
20231128,113900,27726505,4520,4515,4520,4515,44
|
|
20231128,113800,27527640,4520,4520,4520,4520,0
|
|
20231128,113700,27527640,4520,4520,4520,4520,0
|
|
20231128,113600,27527640,4520,4520,4520,4520,0
|
|
20231128,113500,27527640,4520,4520,4520,4520,0
|
|
20231128,113400,27527640,4520,4520,4520,4520,0
|
|
20231128,113300,27527640,4520,4520,4520,4520,0
|
|
20231128,113200,27527640,4520,4520,4520,4520,0
|
|
20231128,113100,27527640,4520,4520,4520,4520,0
|
|
20231128,113000,27527640,4520,4520,4520,4520,0
|
|
20231128,112900,27527640,4520,4520,4520,4520,0
|
|
20231128,112800,27527640,4520,4520,4520,4520,0
|
|
20231128,112700,27527640,4520,4520,4520,4520,0
|
|
20231128,112600,27527640,4520,4520,4520,4520,0
|
|
20231128,112500,27527640,4520,4520,4520,4520,1
|
|
20231128,112400,27523120,4505,4505,4505,4505,0
|
|
20231128,112300,27523120,4505,4505,4505,4505,0
|
|
20231128,112200,27523120,4505,4510,4510,4505,108
|
|
20231128,112100,27036505,4520,4520,4520,4520,0
|
|
20231128,112000,27036505,4520,4520,4520,4520,0
|
|
20231128,111900,27036505,4520,4520,4520,4520,0
|
|
20231128,111800,27036505,4520,4520,4520,4520,0
|
|
20231128,111700,27036505,4520,4520,4520,4520,0
|
|
20231128,111600,27036505,4520,4520,4520,4520,0
|
|
20231128,111500,27036505,4520,4520,4520,4520,0
|
|
20231128,111400,27036505,4520,4520,4520,4520,0
|
|
20231128,111300,27036505,4520,4520,4520,4520,0
|
|
20231128,111200,27036505,4520,4520,4520,4520,1
|
|
20231128,111100,27031985,4510,4515,4515,4510,15
|
|
20231128,111000,26964265,4525,4525,4525,4525,0
|
|
20231128,110900,26964265,4525,4540,4540,4525,452
|
|
20231128,110800,24918555,4545,4545,4545,4545,0
|
|
20231128,110700,24918555,4545,4545,4545,4545,10
|
|
20231128,110600,24873105,4550,4550,4550,4550,0
|
|
20231128,110500,24873105,4550,4550,4550,4550,0
|
|
20231128,110400,24873105,4550,4550,4550,4550,0
|
|
20231128,110300,24873105,4550,4550,4550,4550,0
|
|
20231128,110200,24873105,4550,4550,4550,4550,0
|
|
20231128,110100,24873105,4550,4550,4550,4550,0
|
|
20231128,110000,24873105,4550,4550,4550,4550,0
|
|
20231128,105900,24873105,4550,4550,4550,4550,0
|
|
20231128,105800,24873105,4550,4550,4550,4550,0
|
|
20231128,105700,24873105,4550,4550,4550,4550,0
|
|
20231128,105600,24873105,4550,4550,4550,4550,0
|
|
20231128,105500,24873105,4550,4550,4550,4550,0
|
|
20231128,105400,24873105,4550,4550,4550,4550,0
|
|
20231128,105300,24873105,4550,4550,4550,4550,0
|
|
20231128,105200,24873105,4550,4550,4550,4550,0
|
|
20231128,105100,24873105,4550,4550,4550,4550,0
|
|
20231128,105000,24873105,4550,4550,4550,4550,0
|
|
20231128,104900,24873105,4550,4550,4550,4550,0
|
|
20231128,104800,24873105,4550,4550,4550,4550,0
|
|
20231128,104700,24873105,4550,4550,4550,4550,0
|
|
20231128,104600,24873105,4550,4550,4550,4550,0
|
|
20231128,104500,24873105,4550,4550,4550,4550,0
|
|
20231128,104400,24873105,4550,4550,4550,4550,0
|
|
20231128,104300,24873105,4550,4550,4550,4550,0
|
|
20231128,104200,24873105,4550,4550,4550,4550,1
|
|
20231128,104100,24868555,4545,4545,4545,4545,0
|
|
20231128,104000,24868555,4545,4545,4545,4545,0
|
|
20231128,103900,24868555,4545,4545,4545,4545,0
|
|
20231128,103800,24868555,4545,4545,4545,4545,1
|
|
20231128,103700,24864010,4550,4555,4555,4540,95
|
|
20231128,103600,24432170,4560,4560,4560,4560,0
|
|
20231128,103500,24432170,4560,4560,4560,4560,99
|
|
20231128,103400,23980730,4565,4565,4565,4565,0
|
|
20231128,103300,23980730,4565,4565,4565,4565,0
|
|
20231128,103200,23980730,4565,4565,4565,4565,0
|
|
20231128,103100,23980730,4565,4565,4565,4565,0
|
|
20231128,103000,23980730,4565,4565,4565,4565,0
|
|
20231128,102900,23980730,4565,4565,4565,4565,0
|
|
20231128,102800,23980730,4565,4565,4565,4565,295
|
|
20231128,102700,22634055,4560,4565,4565,4560,3
|
|
20231128,102600,22620365,4565,4565,4565,4565,1
|
|
20231128,102500,22615800,4560,4560,4560,4560,0
|
|
20231128,102400,22615800,4560,4560,4560,4560,3
|
|
20231128,102300,22602120,4560,4560,4560,4560,1
|
|
20231128,102200,22597560,4600,4565,4600,4565,2
|
|
20231128,102100,22588395,4595,4595,4595,4595,0
|
|
20231128,102000,22588395,4595,4595,4595,4595,1
|
|
20231128,101900,22583800,4565,4565,4565,4565,50
|
|
20231128,101800,22355550,4565,4565,4565,4565,1
|
|
20231128,101700,22350985,4600,4600,4600,4600,0
|
|
20231128,101600,22350985,4600,4600,4600,4600,0
|
|
20231128,101500,22350985,4600,4600,4600,4600,0
|
|
20231128,101400,22350985,4600,4600,4600,4600,40
|
|
20231128,101300,22166985,4600,4595,4600,4595,10
|
|
20231128,101200,22121030,4590,4555,4590,4555,5
|
|
20231128,101100,22098150,4525,4525,4525,4525,520
|
|
20231128,101000,19745150,4515,4515,4515,4515,0
|
|
20231128,100900,19745150,4515,4525,4525,4515,88
|
|
20231128,100800,19347770,4535,4535,4535,4535,72
|
|
20231128,100700,19021250,4540,4540,4540,4540,23
|
|
20231128,100600,18916830,4535,4535,4535,4535,0
|
|
20231128,100500,18916830,4535,4535,4535,4535,0
|
|
20231128,100400,18916830,4535,4535,4535,4535,31
|
|
20231128,100300,18776245,4545,4545,4545,4545,0
|
|
20231128,100200,18776245,4545,4545,4545,4545,1
|
|
20231128,100100,18771700,4550,4550,4550,4550,0
|
|
20231128,100000,18771700,4550,4550,4550,4550,0
|
|
20231128,095900,18771700,4550,4550,4550,4550,0
|
|
20231128,095800,18771700,4550,4565,4565,4550,470
|
|
20231128,095700,16630750,4565,4565,4565,4565,0
|
|
20231128,095600,16630750,4565,4565,4565,4565,0
|
|
20231128,095500,16630750,4565,4565,4565,4565,0
|
|
20231128,095400,16630750,4565,4565,4565,4565,0
|
|
20231128,095300,16630750,4565,4565,4565,4565,0
|
|
20231128,095200,16630750,4565,4565,4565,4565,0
|
|
20231128,095100,16630750,4565,4565,4565,4565,0
|
|
20231128,095000,16630750,4565,4565,4565,4565,0
|
|
20231128,094900,16630750,4565,4565,4565,4565,0
|
|
20231128,094800,16630750,4565,4565,4565,4565,0
|
|
20231128,094700,16630750,4565,4565,4565,4565,8
|
|
20231128,094600,16594230,4570,4565,4570,4565,236
|
|
20231128,094500,15515725,4585,4585,4585,4585,0
|
|
20231128,094400,15515725,4585,4585,4585,4585,0
|
|
20231128,094300,15515725,4585,4565,4585,4565,23
|
|
20231128,094200,15410570,4560,4560,4560,4560,1
|
|
20231128,094100,15406010,4555,4555,4555,4555,0
|
|
20231128,094000,15406010,4555,4555,4555,4555,1
|
|
20231128,093900,15401455,4560,4560,4560,4560,0
|
|
20231128,093800,15401455,4560,4560,4560,4560,0
|
|
20231128,093700,15401455,4560,4560,4560,4560,0
|
|
20231128,093600,15401455,4560,4560,4560,4560,205
|
|
20231128,093500,14466655,4565,4565,4565,4565,0
|
|
20231128,093400,14466655,4565,4565,4565,4565,0
|
|
20231128,093300,14466655,4565,4565,4565,4565,0
|
|
20231128,093200,14466655,4565,4565,4565,4565,1
|
|
20231128,093100,14462090,4560,4560,4560,4560,0
|
|
20231128,093000,14462090,4560,4560,4560,4560,10
|
|
20231128,092900,14416490,4575,4575,4575,4575,0
|
|
20231128,092800,14416490,4575,4575,4575,4575,0
|
|
20231128,092700,14416490,4575,4575,4575,4575,0
|
|
20231128,092600,14416490,4575,4575,4575,4575,0
|
|
20231128,092500,14416490,4575,4575,4575,4570,6
|
|
20231128,092400,14389050,4565,4560,4565,4560,40
|
|
20231128,092300,14206645,4570,4560,4570,4560,28
|
|
20231128,092200,14078955,4570,4580,4580,4560,518
|
|
20231128,092100,11714590,4585,4585,4585,4585,1
|
|
20231128,092000,11710005,4595,4595,4595,4595,0
|
|
20231128,091900,11710005,4595,4595,4595,4595,0
|
|
20231128,091800,11710005,4595,4595,4595,4595,1
|
|
20231128,091700,11705410,4610,4610,4610,4610,10
|
|
20231128,091600,11659310,4620,4620,4620,4620,0
|
|
20231128,091500,11659310,4620,4620,4620,4620,0
|
|
20231128,091400,11659310,4620,4620,4620,4620,50
|
|
20231128,091300,11428310,4645,4645,4645,4645,0
|
|
20231128,091200,11428310,4645,4645,4645,4645,0
|
|
20231128,091100,11428310,4645,4645,4645,4645,50
|
|
20231128,091000,11196060,4645,4640,4645,4640,16
|
|
20231128,090900,11121810,4640,4620,4640,4580,611
|
|
20231128,090800,8322370,4620,4605,4620,4605,9
|
|
20231128,090700,8280875,4600,4600,4600,4600,3
|
|
20231128,090600,8267075,4590,4590,4590,4590,0
|
|
20231128,090500,8267075,4590,4590,4590,4590,1
|
|
20231128,090400,8262485,4585,4585,4585,4585,33
|
|
20231128,090300,8111180,4580,4580,4580,4580,40
|
|
20231128,090200,7927980,4580,4580,4580,4580,56
|
|
20231128,090100,7671500,4580,4580,4580,4580,1062
|
|
20231128,090000,2807540,4580,4580,4580,4580,613
|