653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,195000,120246930,4310,4310,4310,4310,5902
|
|
20231129,194900,120246930,4310,4310,4310,4310,0
|
|
20231129,194800,120246930,4310,4310,4310,4310,0
|
|
20231129,194700,120246930,4310,4310,4310,4310,0
|
|
20231129,194600,120246930,4310,4310,4310,4310,0
|
|
20231129,194500,120246930,4310,4310,4310,4310,0
|
|
20231129,194400,120246930,4310,4310,4310,4310,0
|
|
20231129,194300,120246930,4310,4310,4310,4310,0
|
|
20231129,194200,120246930,4310,4310,4310,4310,0
|
|
20231129,194100,120246930,4310,4310,4310,4310,0
|
|
20231129,194000,120246930,4310,4310,4310,4310,0
|
|
20231129,193900,120246930,4310,4310,4310,4310,0
|
|
20231129,193800,120246930,4310,4310,4310,4310,0
|
|
20231129,193700,120246930,4310,4310,4310,4310,0
|
|
20231129,193600,120246930,4310,4310,4310,4310,0
|
|
20231129,193500,120246930,4310,4310,4310,4310,0
|
|
20231129,193400,120246930,4310,4310,4310,4310,0
|
|
20231129,193300,120246930,4310,4310,4310,4310,0
|
|
20231129,193200,120246930,4310,4310,4310,4310,0
|
|
20231129,193100,120246930,4310,4310,4310,4310,0
|
|
20231129,193000,120246930,4310,4310,4310,4310,0
|
|
20231129,192900,120246930,4310,4310,4310,4310,0
|
|
20231129,192800,120246930,4310,4310,4310,4310,0
|
|
20231129,192700,120246930,4310,4310,4310,4310,0
|
|
20231129,192600,120246930,4310,4310,4310,4310,0
|
|
20231129,192500,120246930,4310,4310,4310,4310,0
|
|
20231129,192400,120246930,4310,4310,4310,4310,0
|
|
20231129,192300,120246930,4310,4310,4310,4310,0
|
|
20231129,192200,120246930,4310,4310,4310,4310,0
|
|
20231129,192100,120246930,4310,4310,4310,4310,0
|
|
20231129,192000,120246930,4310,4310,4310,4310,5902
|
|
20231129,191900,120246930,4310,4310,4310,4310,0
|
|
20231129,191800,120246930,4310,4310,4310,4310,0
|
|
20231129,191700,120246930,4310,4310,4310,4310,0
|
|
20231129,191600,120246930,4310,4310,4310,4310,0
|
|
20231129,191500,120246930,4310,4310,4310,4310,0
|
|
20231129,191400,120246930,4310,4310,4310,4310,0
|
|
20231129,191300,120246930,4310,4310,4310,4310,0
|
|
20231129,191200,120246930,4310,4310,4310,4310,0
|
|
20231129,191100,120246930,4310,4310,4310,4310,0
|
|
20231129,191000,120246930,4310,4310,4310,4310,0
|
|
20231129,190900,120246930,4310,4310,4310,4310,0
|
|
20231129,190800,120246930,4310,4310,4310,4310,0
|
|
20231129,190700,120246930,4310,4310,4310,4310,0
|
|
20231129,190600,120246930,4310,4310,4310,4310,0
|
|
20231129,190500,120246930,4310,4310,4310,4310,0
|
|
20231129,190400,120246930,4310,4310,4310,4310,0
|
|
20231129,190300,120246930,4310,4310,4310,4310,0
|
|
20231129,190200,120246930,4310,4310,4310,4310,0
|
|
20231129,190100,120246930,4310,4310,4310,4310,0
|
|
20231129,190000,120246930,4310,4310,4310,4310,0
|
|
20231129,185900,120246930,4310,4310,4310,4310,0
|
|
20231129,185800,120246930,4310,4310,4310,4310,0
|
|
20231129,185700,120246930,4310,4310,4310,4310,0
|
|
20231129,185600,120246930,4310,4310,4310,4310,0
|
|
20231129,185500,120246930,4310,4310,4310,4310,0
|
|
20231129,185400,120246930,4310,4310,4310,4310,0
|
|
20231129,185300,120246930,4310,4310,4310,4310,0
|
|
20231129,185200,120246930,4310,4310,4310,4310,0
|
|
20231129,185100,120246930,4310,4310,4310,4310,0
|
|
20231129,185000,120246930,4310,4310,4310,4310,5902
|
|
20231129,184900,120246930,4310,4310,4310,4310,0
|
|
20231129,184800,120246930,4310,4310,4310,4310,0
|
|
20231129,184700,120246930,4310,4310,4310,4310,0
|
|
20231129,184600,120246930,4310,4310,4310,4310,0
|
|
20231129,184500,120246930,4310,4310,4310,4310,0
|
|
20231129,184400,120246930,4310,4310,4310,4310,0
|
|
20231129,184300,120246930,4310,4310,4310,4310,0
|
|
20231129,184200,120246930,4310,4310,4310,4310,0
|
|
20231129,184100,120246930,4310,4310,4310,4310,0
|
|
20231129,184000,120246930,4310,4310,4310,4310,0
|
|
20231129,183900,120246930,4310,4310,4310,4310,0
|
|
20231129,183800,120246930,4310,4310,4310,4310,0
|
|
20231129,183700,120246930,4310,4310,4310,4310,0
|
|
20231129,183600,120246930,4310,4310,4310,4310,0
|
|
20231129,183500,120246930,4310,4310,4310,4310,0
|
|
20231129,183400,120246930,4310,4310,4310,4310,0
|
|
20231129,183300,120246930,4310,4310,4310,4310,0
|
|
20231129,183200,120246930,4310,4310,4310,4310,0
|
|
20231129,183100,120246930,4310,4310,4310,4310,0
|
|
20231129,183000,120246930,4310,4310,4310,4310,0
|
|
20231129,182900,120246930,4310,4310,4310,4310,0
|
|
20231129,182800,120246930,4310,4310,4310,4310,0
|
|
20231129,182700,120246930,4310,4310,4310,4310,0
|
|
20231129,182600,120246930,4310,4310,4310,4310,0
|
|
20231129,182500,120246930,4310,4310,4310,4310,0
|
|
20231129,182400,120246930,4310,4310,4310,4310,0
|
|
20231129,182300,120246930,4310,4310,4310,4310,0
|
|
20231129,182200,120246930,4310,4310,4310,4310,0
|
|
20231129,182100,120246930,4310,4310,4310,4310,0
|
|
20231129,182000,120246930,4310,4310,4310,4310,5902
|
|
20231129,181900,120246930,4310,4310,4310,4310,0
|
|
20231129,181800,120246930,4310,4310,4310,4310,0
|
|
20231129,181700,120246930,4310,4310,4310,4310,0
|
|
20231129,181600,120246930,4310,4310,4310,4310,0
|
|
20231129,181500,120246930,4310,4310,4310,4310,0
|
|
20231129,181400,120246930,4310,4310,4310,4310,0
|
|
20231129,181300,120246930,4310,4310,4310,4310,0
|
|
20231129,181200,120246930,4310,4310,4310,4310,0
|
|
20231129,181100,120246930,4310,4310,4310,4310,0
|
|
20231129,181000,120246930,4310,4310,4310,4310,0
|
|
20231129,180900,120246930,4310,4310,4310,4310,0
|
|
20231129,180800,120246930,4310,4310,4310,4310,0
|
|
20231129,180700,120246930,4310,4310,4310,4310,0
|
|
20231129,180600,120246930,4310,4310,4310,4310,0
|
|
20231129,180500,120246930,4310,4310,4310,4310,0
|
|
20231129,180400,120246930,4310,4310,4310,4310,0
|
|
20231129,180300,120246930,4310,4310,4310,4310,0
|
|
20231129,180200,120246930,4310,4310,4310,4310,0
|
|
20231129,180100,120246930,4310,4310,4310,4310,0
|
|
20231129,180000,120246930,4310,4310,4310,4310,0
|
|
20231129,175900,120246930,4310,4310,4310,4310,0
|
|
20231129,175800,120246930,4310,4310,4310,4310,0
|
|
20231129,175700,120246930,4310,4310,4310,4310,0
|
|
20231129,175600,120246930,4310,4310,4310,4310,0
|
|
20231129,175500,120246930,4310,4310,4310,4310,0
|
|
20231129,175400,120246930,4310,4310,4310,4310,0
|
|
20231129,175300,120246930,4310,4310,4310,4310,0
|
|
20231129,175200,120246930,4310,4310,4310,4310,0
|
|
20231129,175100,120246930,4310,4310,4310,4310,0
|
|
20231129,175000,120246930,4310,4310,4310,4310,5902
|
|
20231129,174900,120246930,4310,4310,4310,4310,0
|
|
20231129,174800,120246930,4310,4310,4310,4310,0
|
|
20231129,174700,120246930,4310,4310,4310,4310,0
|
|
20231129,174600,120246930,4310,4310,4310,4310,0
|
|
20231129,174500,120246930,4310,4310,4310,4310,0
|
|
20231129,174400,120246930,4310,4310,4310,4310,0
|
|
20231129,174300,120246930,4310,4310,4310,4310,0
|
|
20231129,174200,120246930,4310,4310,4310,4310,0
|
|
20231129,174100,120246930,4310,4310,4310,4310,0
|
|
20231129,174000,120246930,4310,4310,4310,4310,0
|
|
20231129,173900,120246930,4310,4310,4310,4310,0
|
|
20231129,173800,120246930,4310,4310,4310,4310,0
|
|
20231129,173700,120246930,4310,4310,4310,4310,0
|
|
20231129,173600,120246930,4310,4310,4310,4310,0
|
|
20231129,173500,120246930,4310,4310,4310,4310,0
|
|
20231129,173400,120246930,4310,4310,4310,4310,0
|
|
20231129,173300,120246930,4310,4310,4310,4310,0
|
|
20231129,173200,120246930,4310,4310,4310,4310,0
|
|
20231129,173100,120246930,4310,4310,4310,4310,0
|
|
20231129,173000,120246930,4310,4310,4310,4310,0
|
|
20231129,172900,120246930,4310,4310,4310,4310,0
|
|
20231129,172800,120246930,4310,4310,4310,4310,0
|
|
20231129,172700,120246930,4310,4310,4310,4310,0
|
|
20231129,172600,120246930,4310,4310,4310,4310,0
|
|
20231129,172500,120246930,4310,4310,4310,4310,0
|
|
20231129,172400,120246930,4310,4310,4310,4310,0
|
|
20231129,172300,120246930,4310,4310,4310,4310,0
|
|
20231129,172200,120246930,4310,4310,4310,4310,0
|
|
20231129,172100,120246930,4310,4310,4310,4310,0
|
|
20231129,172000,120246930,4310,4310,4310,4310,5902
|
|
20231129,171900,120246930,4310,4310,4310,4310,0
|
|
20231129,171800,120246930,4310,4310,4310,4310,0
|
|
20231129,171700,120246930,4310,4310,4310,4310,0
|
|
20231129,171600,120246930,4310,4310,4310,4310,0
|
|
20231129,171500,120246930,4310,4310,4310,4310,0
|
|
20231129,171400,120246930,4310,4310,4310,4310,0
|
|
20231129,171300,120246930,4310,4310,4310,4310,0
|
|
20231129,171200,120246930,4310,4310,4310,4310,0
|
|
20231129,171100,120246930,4310,4310,4310,4310,0
|
|
20231129,171000,120246930,4310,4310,4310,4310,0
|
|
20231129,170900,120246930,4310,4310,4310,4310,0
|
|
20231129,170800,120246930,4310,4310,4310,4310,0
|
|
20231129,170700,120246930,4310,4310,4310,4310,0
|
|
20231129,170600,120246930,4310,4310,4310,4310,0
|
|
20231129,170500,120246930,4310,4310,4310,4310,0
|
|
20231129,170400,120246930,4310,4310,4310,4310,0
|
|
20231129,170300,120246930,4310,4310,4310,4310,0
|
|
20231129,170200,120246930,4310,4310,4310,4310,0
|
|
20231129,170100,120246930,4310,4310,4310,4310,0
|
|
20231129,170000,120246930,4310,4310,4310,4310,0
|
|
20231129,165900,120246930,4310,4310,4310,4310,0
|
|
20231129,165800,120246930,4310,4310,4310,4310,0
|
|
20231129,165700,120246930,4310,4310,4310,4310,0
|
|
20231129,165600,120246930,4310,4310,4310,4310,0
|
|
20231129,165500,120246930,4310,4310,4310,4310,0
|
|
20231129,165400,120246930,4310,4310,4310,4310,0
|
|
20231129,165300,120246930,4310,4310,4310,4310,0
|
|
20231129,165200,120246930,4310,4310,4310,4310,0
|
|
20231129,165100,120246930,4310,4310,4310,4310,0
|
|
20231129,165000,120246930,4310,4310,4310,4310,5902
|
|
20231129,164900,120246930,4310,4310,4310,4310,0
|
|
20231129,164800,120246930,4310,4310,4310,4310,0
|
|
20231129,164700,120246930,4310,4310,4310,4310,0
|
|
20231129,164600,120246930,4310,4310,4310,4310,0
|
|
20231129,164500,120246930,4310,4310,4310,4310,0
|
|
20231129,164400,120246930,4310,4310,4310,4310,0
|
|
20231129,164300,120246930,4310,4310,4310,4310,0
|
|
20231129,164200,120246930,4310,4310,4310,4310,0
|
|
20231129,164100,120246930,4310,4310,4310,4310,0
|
|
20231129,164000,120246930,4310,4310,4310,4310,0
|
|
20231129,163900,120246930,4310,4310,4310,4310,0
|
|
20231129,163800,120246930,4310,4310,4310,4310,0
|
|
20231129,163700,120246930,4310,4310,4310,4310,0
|
|
20231129,163600,120246930,4310,4310,4310,4310,0
|
|
20231129,163500,120246930,4310,4310,4310,4310,0
|
|
20231129,163400,120246930,4310,4310,4310,4310,0
|
|
20231129,163300,120246930,4310,4310,4310,4310,0
|
|
20231129,163200,120246930,4310,4310,4310,4310,0
|
|
20231129,163100,120246930,4310,4310,4310,4310,0
|
|
20231129,163000,120246930,4310,4310,4310,4310,0
|
|
20231129,162900,120246930,4310,4310,4310,4310,0
|
|
20231129,162800,120246930,4310,4310,4310,4310,0
|
|
20231129,162700,120246930,4310,4310,4310,4310,0
|
|
20231129,162600,120246930,4310,4310,4310,4310,0
|
|
20231129,162500,120246930,4310,4310,4310,4310,0
|
|
20231129,162400,120246930,4310,4310,4310,4310,0
|
|
20231129,162300,120246930,4310,4310,4310,4310,0
|
|
20231129,162200,120246930,4310,4310,4310,4310,0
|
|
20231129,162100,120246930,4310,4310,4310,4310,0
|
|
20231129,162000,120246930,4310,4310,4310,4310,5902
|
|
20231129,161900,120246930,4310,4310,4310,4310,0
|
|
20231129,161800,120246930,4310,4310,4310,4310,0
|
|
20231129,161700,120246930,4310,4310,4310,4310,0
|
|
20231129,161600,120246930,4310,4310,4310,4310,0
|
|
20231129,161500,120246930,4310,4310,4310,4310,0
|
|
20231129,161400,120246930,4310,4310,4310,4310,0
|
|
20231129,161300,120246930,4310,4310,4310,4310,0
|
|
20231129,161200,120246930,4310,4310,4310,4310,0
|
|
20231129,161100,120246930,4310,4310,4310,4310,0
|
|
20231129,161000,120246930,4310,4310,4310,4310,0
|
|
20231129,160900,120246930,4310,4310,4310,4310,0
|
|
20231129,160800,120246930,4310,4310,4310,4310,0
|
|
20231129,160700,120246930,4310,4310,4310,4310,0
|
|
20231129,160600,120246930,4310,4310,4310,4310,0
|
|
20231129,160500,120246930,4310,4310,4310,4310,0
|
|
20231129,160400,120246930,4310,4310,4310,4310,0
|
|
20231129,160300,120246930,4310,4310,4310,4310,0
|
|
20231129,160200,120246930,4310,4310,4310,4310,0
|
|
20231129,160100,120246930,4310,4310,4310,4310,0
|
|
20231129,160000,120246930,4310,4310,4310,4310,0
|
|
20231129,155900,120246930,4310,4310,4310,4310,0
|
|
20231129,155800,120246930,4310,4310,4310,4310,0
|
|
20231129,155700,120246930,4310,4310,4310,4310,0
|
|
20231129,155600,120246930,4310,4310,4310,4310,0
|
|
20231129,155500,120246930,4310,4310,4310,4310,0
|
|
20231129,155400,120246930,4310,4310,4310,4310,0
|
|
20231129,155300,120246930,4310,4310,4310,4310,0
|
|
20231129,155200,120246930,4310,4310,4310,4310,0
|
|
20231129,155100,120246930,4310,4310,4310,4310,0
|
|
20231129,155000,120246930,4310,4310,4310,4310,5902
|
|
20231129,154900,120246930,4310,4310,4310,4310,0
|
|
20231129,154800,120246930,4310,4310,4310,4310,0
|
|
20231129,154700,120246930,4310,4310,4310,4310,0
|
|
20231129,154600,120246930,4310,4310,4310,4310,0
|
|
20231129,154500,120246930,4310,4310,4310,4310,0
|
|
20231129,154400,120246930,4310,4310,4310,4310,0
|
|
20231129,154300,120246930,4310,4310,4310,4310,0
|
|
20231129,154200,120246930,4310,4310,4310,4310,0
|
|
20231129,154100,120246930,4310,4310,4310,4310,0
|
|
20231129,154000,120246930,4310,4310,4310,4310,0
|
|
20231129,153900,120246930,4310,4310,4310,4310,0
|
|
20231129,153800,120246930,4310,4310,4310,4310,0
|
|
20231129,153700,120246930,4310,4310,4310,4310,0
|
|
20231129,153600,120246930,4310,4310,4310,4310,0
|
|
20231129,153500,120246930,4310,4310,4310,4310,0
|
|
20231129,153400,120246930,4310,4310,4310,4310,0
|
|
20231129,153300,120246930,4310,4310,4310,4310,0
|
|
20231129,153200,120246930,4310,4310,4310,4310,0
|
|
20231129,153100,120246930,4310,4310,4310,4310,0
|
|
20231129,153000,120246930,4310,4310,4310,4310,5902
|
|
20231129,152900,94809310,4430,4430,4430,4430,0
|
|
20231129,152800,94809310,4430,4430,4430,4430,0
|
|
20231129,152700,94809310,4430,4430,4430,4430,0
|
|
20231129,152600,94809310,4430,4430,4430,4430,0
|
|
20231129,152500,94809310,4430,4430,4430,4430,0
|
|
20231129,152400,94809310,4430,4430,4430,4430,0
|
|
20231129,152300,94809310,4430,4430,4430,4430,0
|
|
20231129,152200,94809310,4430,4430,4430,4430,0
|
|
20231129,152100,94809310,4430,4430,4430,4430,0
|
|
20231129,152000,94809310,4430,4430,4430,4430,0
|
|
20231129,151900,94809310,4430,4415,4430,4415,240
|
|
20231129,151800,93747105,4415,4410,4415,4410,18
|
|
20231129,151700,93667715,4410,4410,4410,4410,0
|
|
20231129,151600,93667715,4410,4410,4410,4410,0
|
|
20231129,151500,93667715,4410,4410,4410,4410,10
|
|
20231129,151400,93623615,4420,4420,4420,4420,0
|
|
20231129,151300,93623615,4420,4420,4420,4420,0
|
|
20231129,151200,93623615,4420,4420,4420,4420,0
|
|
20231129,151100,93623615,4420,4420,4420,4420,0
|
|
20231129,151000,93623615,4420,4420,4420,4420,0
|
|
20231129,150900,93623615,4420,4420,4420,4420,0
|
|
20231129,150800,93623615,4420,4420,4420,4420,13
|
|
20231129,150700,93566155,4420,4420,4420,4420,57
|
|
20231129,150600,93314215,4425,4425,4425,4425,0
|
|
20231129,150500,93314215,4425,4425,4425,4425,0
|
|
20231129,150400,93314215,4425,4425,4425,4425,0
|
|
20231129,150300,93314215,4425,4425,4425,4425,52
|
|
20231129,150200,93084115,4420,4420,4420,4420,1
|
|
20231129,150100,93079695,4410,4410,4410,4410,1
|
|
20231129,150000,93075285,4425,4425,4425,4425,0
|
|
20231129,145900,93075285,4425,4425,4425,4425,0
|
|
20231129,145800,93075285,4425,4425,4425,4425,0
|
|
20231129,145700,93075285,4425,4425,4425,4425,0
|
|
20231129,145600,93075285,4425,4425,4425,4425,0
|
|
20231129,145500,93075285,4425,4425,4425,4425,0
|
|
20231129,145400,93075285,4425,4425,4425,4425,0
|
|
20231129,145300,93075285,4425,4425,4425,4425,0
|
|
20231129,145200,93075285,4425,4425,4425,4425,1
|
|
20231129,145100,93070860,4425,4425,4425,4425,0
|
|
20231129,145000,93070860,4425,4425,4425,4425,0
|
|
20231129,144900,93070860,4425,4425,4425,4425,2
|
|
20231129,144800,93062010,4415,4415,4415,4415,20
|
|
20231129,144700,92973710,4430,4430,4430,4430,0
|
|
20231129,144600,92973710,4430,4430,4430,4430,0
|
|
20231129,144500,92973710,4430,4430,4430,4430,0
|
|
20231129,144400,92973710,4430,4430,4430,4430,0
|
|
20231129,144300,92973710,4430,4430,4430,4430,2
|
|
20231129,144200,92964850,4420,4420,4420,4420,0
|
|
20231129,144100,92964850,4420,4420,4420,4420,0
|
|
20231129,144000,92964850,4420,4420,4420,4420,0
|
|
20231129,143900,92964850,4420,4420,4420,4420,41
|
|
20231129,143800,92783630,4425,4425,4425,4425,299
|
|
20231129,143700,91460555,4435,4435,4435,4435,0
|
|
20231129,143600,91460555,4435,4435,4435,4435,0
|
|
20231129,143500,91460555,4435,4435,4435,4435,0
|
|
20231129,143400,91460555,4435,4435,4435,4435,0
|
|
20231129,143300,91460555,4435,4435,4435,4435,0
|
|
20231129,143200,91460555,4435,4435,4435,4435,0
|
|
20231129,143100,91460555,4435,4435,4435,4435,0
|
|
20231129,143000,91460555,4435,4435,4435,4435,0
|
|
20231129,142900,91460555,4435,4435,4435,4435,0
|
|
20231129,142800,91460555,4435,4430,4435,4430,49
|
|
20231129,142700,91243475,4430,4430,4430,4430,53
|
|
20231129,142600,91008685,4430,4430,4430,4430,0
|
|
20231129,142500,91008685,4430,4430,4430,4430,5
|
|
20231129,142400,90986535,4430,4430,4430,4430,1
|
|
20231129,142300,90982105,4430,4430,4430,4430,0
|
|
20231129,142200,90982105,4430,4430,4430,4430,0
|
|
20231129,142100,90982105,4430,4430,4430,4430,0
|
|
20231129,142000,90982105,4430,4430,4430,4430,0
|
|
20231129,141900,90982105,4430,4430,4430,4430,1
|
|
20231129,141800,90977675,4430,4430,4430,4430,0
|
|
20231129,141700,90977675,4430,4430,4430,4430,0
|
|
20231129,141600,90977675,4430,4430,4430,4430,0
|
|
20231129,141500,90977675,4430,4430,4430,4430,10
|
|
20231129,141400,90933375,4430,4430,4430,4430,10
|
|
20231129,141300,90889075,4430,4430,4430,4430,10
|
|
20231129,141200,90844775,4430,4430,4430,4430,0
|
|
20231129,141100,90844775,4430,4430,4430,4430,0
|
|
20231129,141000,90844775,4430,4430,4430,4430,0
|
|
20231129,140900,90844775,4430,4430,4430,4430,0
|
|
20231129,140800,90844775,4430,4430,4430,4430,0
|
|
20231129,140700,90844775,4430,4430,4430,4430,100
|
|
20231129,140600,90401775,4430,4430,4430,4430,0
|
|
20231129,140500,90401775,4430,4430,4430,4430,0
|
|
20231129,140400,90401775,4430,4430,4430,4430,0
|
|
20231129,140300,90401775,4430,4430,4430,4430,0
|
|
20231129,140200,90401775,4430,4430,4430,4430,0
|
|
20231129,140100,90401775,4430,4430,4430,4430,2
|
|
20231129,140000,90392915,4425,4415,4425,4415,131
|
|
20231129,135900,89813440,4435,4435,4435,4435,0
|
|
20231129,135800,89813440,4435,4415,4435,4415,88
|
|
20231129,135700,89424795,4415,4415,4415,4415,0
|
|
20231129,135600,89424795,4415,4415,4415,4415,174
|
|
20231129,135500,88656585,4415,4415,4415,4415,0
|
|
20231129,135400,88656585,4415,4415,4415,4415,0
|
|
20231129,135300,88656585,4415,4415,4415,4415,0
|
|
20231129,135200,88656585,4415,4415,4415,4415,0
|
|
20231129,135100,88656585,4415,4415,4415,4415,219
|
|
20231129,135000,87689700,4420,4420,4420,4420,0
|
|
20231129,134900,87689700,4420,4420,4420,4420,0
|
|
20231129,134800,87689700,4420,4420,4420,4420,0
|
|
20231129,134700,87689700,4420,4405,4425,4400,1181
|
|
20231129,134600,82488230,4420,4420,4420,4410,902
|
|
20231129,134500,78508615,4420,4420,4420,4420,10
|
|
20231129,134400,78464415,4420,4420,4420,4420,1
|
|
20231129,134300,78459995,4425,4425,4425,4425,2
|
|
20231129,134200,78451145,4440,4440,4440,4440,0
|
|
20231129,134100,78451145,4440,4425,4440,4425,3
|
|
20231129,134000,78437840,4425,4425,4425,4425,16
|
|
20231129,133900,78367040,4425,4425,4425,4425,0
|
|
20231129,133800,78367040,4425,4425,4425,4425,4
|
|
20231129,133700,78349340,4420,4420,4420,4420,22
|
|
20231129,133600,78252100,4415,4415,4415,4415,0
|
|
20231129,133500,78252100,4415,4415,4415,4415,0
|
|
20231129,133400,78252100,4415,4415,4415,4415,0
|
|
20231129,133300,78252100,4415,4415,4415,4415,0
|
|
20231129,133200,78252100,4415,4415,4415,4415,2336
|
|
20231129,133100,67938660,4425,4425,4425,4425,0
|
|
20231129,133000,67938660,4425,4425,4425,4425,0
|
|
20231129,132900,67938660,4425,4425,4425,4425,0
|
|
20231129,132800,67938660,4425,4425,4425,4425,0
|
|
20231129,132700,67938660,4425,4425,4425,4425,0
|
|
20231129,132600,67938660,4425,4425,4425,4425,8
|
|
20231129,132500,67903260,4425,4425,4425,4425,0
|
|
20231129,132400,67903260,4425,4425,4425,4425,2
|
|
20231129,132300,67894410,4435,4420,4435,4420,7
|
|
20231129,132200,67863380,4420,4420,4420,4420,0
|
|
20231129,132100,67863380,4420,4420,4420,4420,0
|
|
20231129,132000,67863380,4420,4420,4420,4420,0
|
|
20231129,131900,67863380,4420,4425,4430,4420,6
|
|
20231129,131800,67836845,4420,4420,4420,4420,1
|
|
20231129,131700,67832425,4410,4410,4410,4410,0
|
|
20231129,131600,67832425,4410,4410,4410,4410,0
|
|
20231129,131500,67832425,4410,4420,4420,4410,920
|
|
20231129,131400,63774540,4415,4415,4415,4415,5
|
|
20231129,131300,63752465,4425,4425,4425,4425,0
|
|
20231129,131200,63752465,4425,4425,4425,4425,0
|
|
20231129,131100,63752465,4425,4450,4450,4410,3084
|
|
20231129,131000,50123280,4465,4465,4465,4465,0
|
|
20231129,130900,50123280,4465,4465,4465,4465,0
|
|
20231129,130800,50123280,4465,4465,4465,4465,0
|
|
20231129,130700,50123280,4465,4465,4465,4465,0
|
|
20231129,130600,50123280,4465,4465,4465,4465,0
|
|
20231129,130500,50123280,4465,4465,4465,4465,0
|
|
20231129,130400,50123280,4465,4450,4465,4450,7
|
|
20231129,130300,50092075,4450,4460,4460,4450,21
|
|
20231129,130200,49998425,4460,4460,4460,4460,0
|
|
20231129,130100,49998425,4460,4460,4460,4460,0
|
|
20231129,130000,49998425,4460,4460,4460,4460,0
|
|
20231129,125900,49998425,4460,4460,4460,4460,0
|
|
20231129,125800,49998425,4460,4455,4460,4455,5
|
|
20231129,125700,49976130,4465,4465,4465,4465,0
|
|
20231129,125600,49976130,4465,4465,4465,4465,0
|
|
20231129,125500,49976130,4465,4465,4465,4465,0
|
|
20231129,125400,49976130,4465,4460,4465,4460,6
|
|
20231129,125300,49949365,4445,4445,4445,4445,0
|
|
20231129,125200,49949365,4445,4445,4445,4445,0
|
|
20231129,125100,49949365,4445,4445,4445,4445,0
|
|
20231129,125000,49949365,4445,4445,4445,4445,0
|
|
20231129,124900,49949365,4445,4455,4455,4445,266
|
|
20231129,124800,48766160,4455,4455,4455,4455,0
|
|
20231129,124700,48766160,4455,4455,4455,4455,0
|
|
20231129,124600,48766160,4455,4455,4455,4455,3
|
|
20231129,124500,48752795,4475,4475,4475,4475,0
|
|
20231129,124400,48752795,4475,4475,4475,4475,10
|
|
20231129,124300,48708045,4455,4455,4455,4455,0
|
|
20231129,124200,48708045,4455,4455,4455,4455,5000
|
|
20231129,124100,26433045,4450,4450,4450,4450,0
|
|
20231129,124000,26433045,4450,4450,4450,4450,0
|
|
20231129,123900,26433045,4450,4450,4450,4450,27
|
|
20231129,123800,26312895,4450,4455,4455,4450,100
|
|
20231129,123700,25867725,4455,4455,4455,4455,0
|
|
20231129,123600,25867725,4455,4455,4455,4455,0
|
|
20231129,123500,25867725,4455,4455,4455,4455,0
|
|
20231129,123400,25867725,4455,4455,4455,4455,1
|
|
20231129,123300,25863270,4455,4455,4455,4455,1
|
|
20231129,123200,25858815,4455,4455,4455,4455,21
|
|
20231129,123100,25765260,4490,4490,4490,4490,1
|
|
20231129,123000,25760770,4490,4490,4490,4490,0
|
|
20231129,122900,25760770,4490,4460,4490,4460,5
|
|
20231129,122800,25738375,4455,4455,4455,4455,0
|
|
20231129,122700,25738375,4455,4455,4455,4455,0
|
|
20231129,122600,25738375,4455,4455,4455,4455,0
|
|
20231129,122500,25738375,4455,4455,4455,4455,0
|
|
20231129,122400,25738375,4455,4455,4455,4455,1
|
|
20231129,122300,25733920,4455,4455,4455,4455,0
|
|
20231129,122200,25733920,4455,4455,4455,4455,0
|
|
20231129,122100,25733920,4455,4455,4455,4455,0
|
|
20231129,122000,25733920,4455,4455,4455,4455,0
|
|
20231129,121900,25733920,4455,4455,4455,4455,0
|
|
20231129,121800,25733920,4455,4455,4455,4455,1
|
|
20231129,121700,25729465,4455,4455,4455,4455,1
|
|
20231129,121600,25725010,4460,4460,4460,4460,15
|
|
20231129,121500,25658110,4490,4490,4490,4490,0
|
|
20231129,121400,25658110,4490,4490,4490,4490,0
|
|
20231129,121300,25658110,4490,4490,4490,4490,0
|
|
20231129,121200,25658110,4490,4490,4490,4490,0
|
|
20231129,121100,25658110,4490,4490,4490,4490,0
|
|
20231129,121000,25658110,4490,4490,4490,4490,0
|
|
20231129,120900,25658110,4490,4490,4490,4490,0
|
|
20231129,120800,25658110,4490,4490,4490,4490,0
|
|
20231129,120700,25658110,4490,4470,4490,4465,7
|
|
20231129,120600,25626775,4460,4460,4460,4460,25
|
|
20231129,120500,25515275,4460,4460,4460,4460,0
|
|
20231129,120400,25515275,4460,4465,4465,4460,27
|
|
20231129,120300,25394820,4465,4465,4465,4465,7
|
|
20231129,120200,25363565,4465,4465,4465,4465,0
|
|
20231129,120100,25363565,4465,4465,4465,4465,2
|
|
20231129,120000,25354635,4465,4465,4465,4465,0
|
|
20231129,115900,25354635,4465,4465,4465,4465,0
|
|
20231129,115800,25354635,4465,4465,4465,4465,0
|
|
20231129,115700,25354635,4465,4465,4465,4465,0
|
|
20231129,115600,25354635,4465,4465,4465,4465,0
|
|
20231129,115500,25354635,4465,4465,4465,4465,12
|
|
20231129,115400,25301055,4475,4475,4475,4475,0
|
|
20231129,115300,25301055,4475,4475,4475,4475,0
|
|
20231129,115200,25301055,4475,4475,4475,4475,0
|
|
20231129,115100,25301055,4475,4475,4475,4475,0
|
|
20231129,115000,25301055,4475,4475,4475,4475,0
|
|
20231129,114900,25301055,4475,4475,4475,4475,0
|
|
20231129,114800,25301055,4475,4475,4475,4475,1
|
|
20231129,114700,25296580,4490,4490,4490,4490,3
|
|
20231129,114600,25283110,4520,4520,4520,4520,0
|
|
20231129,114500,25283110,4520,4520,4520,4520,0
|
|
20231129,114400,25283110,4520,4520,4520,4520,0
|
|
20231129,114300,25283110,4520,4520,4520,4520,0
|
|
20231129,114200,25283110,4520,4520,4520,4520,0
|
|
20231129,114100,25283110,4520,4520,4520,4520,0
|
|
20231129,114000,25283110,4520,4520,4520,4520,0
|
|
20231129,113900,25283110,4520,4490,4520,4490,5
|
|
20231129,113800,25260555,4505,4475,4505,4475,20
|
|
20231129,113700,25170950,4465,4465,4465,4465,0
|
|
20231129,113600,25170950,4465,4465,4465,4465,0
|
|
20231129,113500,25170950,4465,4465,4465,4465,0
|
|
20231129,113400,25170950,4465,4465,4465,4465,0
|
|
20231129,113300,25170950,4465,4465,4465,4465,0
|
|
20231129,113200,25170950,4465,4470,4480,4465,3
|
|
20231129,113100,25157535,4460,4460,4460,4460,0
|
|
20231129,113000,25157535,4460,4455,4460,4455,964
|
|
20231129,112900,20860910,4455,4460,4460,4455,21
|
|
20231129,112800,20767255,4460,4460,4460,4460,0
|
|
20231129,112700,20767255,4460,4460,4460,4460,0
|
|
20231129,112600,20767255,4460,4460,4460,4460,0
|
|
20231129,112500,20767255,4460,4460,4460,4460,0
|
|
20231129,112400,20767255,4460,4460,4460,4460,0
|
|
20231129,112300,20767255,4460,4460,4460,4460,0
|
|
20231129,112200,20767255,4460,4460,4460,4460,0
|
|
20231129,112100,20767255,4460,4460,4460,4460,0
|
|
20231129,112000,20767255,4460,4460,4460,4460,0
|
|
20231129,111900,20767255,4460,4455,4460,4455,7
|
|
20231129,111800,20736045,4445,4455,4455,4445,513
|
|
20231129,111700,18450730,4450,4445,4450,4445,39
|
|
20231129,111600,18277185,4450,4450,4450,4450,0
|
|
20231129,111500,18277185,4450,4450,4450,4450,264
|
|
20231129,111400,17102385,4445,4445,4445,4445,0
|
|
20231129,111300,17102385,4445,4445,4445,4445,0
|
|
20231129,111200,17102385,4445,4445,4445,4445,0
|
|
20231129,111100,17102385,4445,4445,4445,4445,0
|
|
20231129,111000,17102385,4445,4445,4445,4445,0
|
|
20231129,110900,17102385,4445,4445,4445,4445,0
|
|
20231129,110800,17102385,4445,4445,4445,4445,0
|
|
20231129,110700,17102385,4445,4445,4445,4445,0
|
|
20231129,110600,17102385,4445,4445,4445,4445,0
|
|
20231129,110500,17102385,4445,4445,4445,4445,0
|
|
20231129,110400,17102385,4445,4445,4445,4445,370
|
|
20231129,110300,15457735,4450,4450,4450,4450,197
|
|
20231129,110200,14581085,4455,4455,4455,4455,0
|
|
20231129,110100,14581085,4455,4455,4455,4455,3
|
|
20231129,110000,14567720,4455,4455,4455,4455,0
|
|
20231129,105900,14567720,4455,4455,4455,4455,0
|
|
20231129,105800,14567720,4455,4470,4470,4455,594
|
|
20231129,105700,11917600,4475,4475,4475,4475,0
|
|
20231129,105600,11917600,4475,4475,4475,4475,0
|
|
20231129,105500,11917600,4475,4475,4475,4475,1
|
|
20231129,105400,11913125,4475,4475,4475,4475,0
|
|
20231129,105300,11913125,4475,4475,4475,4475,0
|
|
20231129,105200,11913125,4475,4475,4475,4475,0
|
|
20231129,105100,11913125,4475,4475,4475,4475,0
|
|
20231129,105000,11913125,4475,4475,4475,4475,0
|
|
20231129,104900,11913125,4475,4475,4475,4475,1
|
|
20231129,104800,11908650,4475,4475,4475,4475,0
|
|
20231129,104700,11908650,4475,4475,4475,4475,0
|
|
20231129,104600,11908650,4475,4495,4495,4475,473
|
|
20231129,104500,9785225,4500,4500,4500,4500,0
|
|
20231129,104400,9785225,4500,4500,4500,4500,0
|
|
20231129,104300,9785225,4500,4500,4500,4500,0
|
|
20231129,104200,9785225,4500,4500,4500,4500,0
|
|
20231129,104100,9785225,4500,4500,4500,4500,0
|
|
20231129,104000,9785225,4500,4500,4500,4500,0
|
|
20231129,103900,9785225,4500,4500,4500,4500,0
|
|
20231129,103800,9785225,4500,4500,4500,4500,0
|
|
20231129,103700,9785225,4500,4500,4500,4500,0
|
|
20231129,103600,9785225,4500,4500,4500,4500,0
|
|
20231129,103500,9785225,4500,4510,4510,4500,470
|
|
20231129,103400,7670035,4550,4550,4550,4550,0
|
|
20231129,103300,7670035,4550,4550,4550,4550,0
|
|
20231129,103200,7670035,4550,4550,4550,4550,0
|
|
20231129,103100,7670035,4550,4550,4550,4550,0
|
|
20231129,103000,7670035,4550,4550,4550,4550,0
|
|
20231129,102900,7670035,4550,4515,4550,4515,3
|
|
20231129,102800,7656455,4510,4510,4510,4510,0
|
|
20231129,102700,7656455,4510,4510,4510,4510,0
|
|
20231129,102600,7656455,4510,4510,4510,4510,0
|
|
20231129,102500,7656455,4510,4510,4510,4510,0
|
|
20231129,102400,7656455,4510,4510,4510,4510,0
|
|
20231129,102300,7656455,4510,4510,4510,4510,0
|
|
20231129,102200,7656455,4510,4510,4510,4510,0
|
|
20231129,102100,7656455,4510,4510,4510,4510,0
|
|
20231129,102000,7656455,4510,4510,4510,4510,0
|
|
20231129,101900,7656455,4510,4550,4550,4510,11
|
|
20231129,101800,7606445,4550,4550,4550,4550,0
|
|
20231129,101700,7606445,4550,4550,4550,4550,0
|
|
20231129,101600,7606445,4550,4550,4550,4550,0
|
|
20231129,101500,7606445,4550,4550,4550,4550,10
|
|
20231129,101400,7560945,4550,4550,4550,4550,0
|
|
20231129,101300,7560945,4550,4550,4550,4550,0
|
|
20231129,101200,7560945,4550,4520,4550,4520,2
|
|
20231129,101100,7551875,4515,4515,4515,4515,2
|
|
20231129,101000,7542845,4545,4510,4545,4510,9
|
|
20231129,100900,7502115,4505,4500,4505,4500,34
|
|
20231129,100800,7349110,4495,4495,4495,4495,0
|
|
20231129,100700,7349110,4495,4495,4495,4495,0
|
|
20231129,100600,7349110,4495,4495,4495,4495,0
|
|
20231129,100500,7349110,4495,4510,4510,4495,17
|
|
20231129,100400,7272555,4535,4515,4535,4515,1158
|
|
20231129,100300,2021045,4535,4520,4535,4520,5
|
|
20231129,100200,1998385,4535,4535,4535,4535,0
|
|
20231129,100100,1998385,4535,4535,4535,4535,0
|
|
20231129,100000,1998385,4535,4535,4535,4535,0
|
|
20231129,095900,1998385,4535,4535,4535,4535,0
|
|
20231129,095800,1998385,4535,4535,4535,4535,0
|
|
20231129,095700,1998385,4535,4535,4535,4535,0
|
|
20231129,095600,1998385,4535,4535,4535,4535,0
|
|
20231129,095500,1998385,4535,4535,4535,4535,0
|
|
20231129,095400,1998385,4535,4535,4535,4535,0
|
|
20231129,095300,1998385,4535,4535,4535,4535,0
|
|
20231129,095200,1998385,4535,4535,4535,4535,0
|
|
20231129,095100,1998385,4535,4535,4535,4535,0
|
|
20231129,095000,1998385,4535,4535,4535,4535,0
|
|
20231129,094900,1998385,4535,4535,4535,4535,0
|
|
20231129,094800,1998385,4535,4535,4535,4535,0
|
|
20231129,094700,1998385,4535,4535,4535,4535,0
|
|
20231129,094600,1998385,4535,4535,4535,4535,0
|
|
20231129,094500,1998385,4535,4535,4535,4535,0
|
|
20231129,094400,1998385,4535,4525,4535,4525,2
|
|
20231129,094300,1989325,4520,4520,4520,4520,0
|
|
20231129,094200,1989325,4520,4520,4520,4520,2
|
|
20231129,094100,1980285,4535,4535,4535,4535,0
|
|
20231129,094000,1980285,4535,4535,4535,4535,0
|
|
20231129,093900,1980285,4535,4535,4535,4535,0
|
|
20231129,093800,1980285,4535,4535,4535,4535,0
|
|
20231129,093700,1980285,4535,4510,4535,4510,6
|
|
20231129,093600,1953150,4530,4530,4530,4530,0
|
|
20231129,093500,1953150,4530,4530,4530,4530,0
|
|
20231129,093400,1953150,4530,4530,4530,4530,0
|
|
20231129,093300,1953150,4530,4530,4530,4530,0
|
|
20231129,093200,1953150,4530,4530,4530,4530,10
|
|
20231129,093100,1907850,4515,4515,4515,4515,99
|
|
20231129,093000,1460865,4515,4515,4515,4515,2
|
|
20231129,092900,1451835,4515,4515,4515,4515,103
|
|
20231129,092800,986790,4520,4520,4520,4520,2
|
|
20231129,092700,977750,4520,4520,4520,4520,0
|
|
20231129,092600,977750,4520,4520,4520,4520,5
|
|
20231129,092500,955150,4520,4520,4520,4520,0
|
|
20231129,092400,955150,4520,4520,4520,4520,2
|
|
20231129,092300,946110,4515,4515,4515,4515,0
|
|
20231129,092200,946110,4515,4515,4515,4515,1
|
|
20231129,092100,941595,4540,4540,4540,4540,0
|
|
20231129,092000,941595,4540,4540,4540,4540,1
|
|
20231129,091900,937055,4545,4545,4545,4545,8
|
|
20231129,091800,900695,4495,4500,4550,4495,14
|
|
20231129,091700,837490,4460,4460,4460,4460,0
|
|
20231129,091600,837490,4460,4465,4465,4460,6
|
|
20231129,091500,810725,4475,4505,4505,4475,4
|
|
20231129,091400,792765,4550,4550,4550,4550,0
|
|
20231129,091300,792765,4550,4550,4550,4550,0
|
|
20231129,091200,792765,4550,4550,4550,4550,0
|
|
20231129,091100,792765,4550,4550,4550,4550,0
|
|
20231129,091000,792765,4550,4550,4550,4550,0
|
|
20231129,090900,792765,4550,4550,4550,4550,0
|
|
20231129,090800,792765,4550,4550,4550,4550,0
|
|
20231129,090700,792765,4550,4550,4550,4550,0
|
|
20231129,090600,792765,4550,4550,4550,4550,0
|
|
20231129,090500,792765,4550,4535,4550,4535,4
|
|
20231129,090400,774590,4535,4520,4535,4520,8
|
|
20231129,090300,738370,4520,4520,4520,4520,2
|
|
20231129,090200,729330,4530,4530,4530,4530,0
|
|
20231129,090100,729330,4530,4530,4530,4530,0
|
|
20231129,090000,729330,4530,4530,4530,4530,161
|