587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,184400,755479560,5010,5010,5010,5010,2337
|
|
20231129,184300,755479560,5010,5010,5010,5010,0
|
|
20231129,184200,755479560,5010,5010,5010,5010,0
|
|
20231129,184100,755479560,5010,5010,5010,5010,0
|
|
20231129,184000,755479560,5010,5010,5010,5010,0
|
|
20231129,183900,755479560,5010,5010,5010,5010,0
|
|
20231129,183800,755479560,5010,5010,5010,5010,0
|
|
20231129,183700,755479560,5010,5010,5010,5010,0
|
|
20231129,183600,755479560,5010,5010,5010,5010,0
|
|
20231129,183500,755479560,5010,5010,5010,5010,0
|
|
20231129,183400,755479560,5010,5010,5010,5010,0
|
|
20231129,183300,755479560,5010,5010,5010,5010,0
|
|
20231129,183200,755479560,5010,5010,5010,5010,0
|
|
20231129,183100,755479560,5010,5010,5010,5010,0
|
|
20231129,183000,755479560,5010,5010,5010,5010,0
|
|
20231129,182900,755479560,5010,5010,5010,5010,0
|
|
20231129,182800,755479560,5010,5010,5010,5010,0
|
|
20231129,182700,755479560,5010,5010,5010,5010,0
|
|
20231129,182600,755479560,5010,5010,5010,5010,0
|
|
20231129,182500,755479560,5010,5010,5010,5010,0
|
|
20231129,182400,755479560,5010,5010,5010,5010,0
|
|
20231129,182300,755479560,5010,5010,5010,5010,0
|
|
20231129,182200,755479560,5010,5010,5010,5010,0
|
|
20231129,182100,755479560,5010,5010,5010,5010,0
|
|
20231129,182000,755479560,5010,5010,5010,5010,0
|
|
20231129,181900,755479560,5010,5010,5010,5010,0
|
|
20231129,181800,755479560,5010,5010,5010,5010,0
|
|
20231129,181700,755479560,5010,5010,5010,5010,0
|
|
20231129,181600,755479560,5010,5010,5010,5010,0
|
|
20231129,181500,755479560,5010,5010,5010,5010,0
|
|
20231129,181400,755479560,5010,5010,5010,5010,2337
|
|
20231129,181300,755479560,5010,5010,5010,5010,0
|
|
20231129,181200,755479560,5010,5010,5010,5010,0
|
|
20231129,181100,755479560,5010,5010,5010,5010,0
|
|
20231129,181000,755479560,5010,5010,5010,5010,0
|
|
20231129,180900,755479560,5010,5010,5010,5010,0
|
|
20231129,180800,755479560,5010,5010,5010,5010,0
|
|
20231129,180700,755479560,5010,5010,5010,5010,0
|
|
20231129,180600,755479560,5010,5010,5010,5010,0
|
|
20231129,180500,755479560,5010,5010,5010,5010,0
|
|
20231129,180400,755479560,5010,5010,5010,5010,0
|
|
20231129,180300,755479560,5010,5010,5010,5010,0
|
|
20231129,180200,755479560,5010,5010,5010,5010,0
|
|
20231129,180100,755479560,5010,5010,5010,5010,0
|
|
20231129,180000,755479560,5010,5010,5010,5010,0
|
|
20231129,175900,755479560,5010,5010,5010,5010,0
|
|
20231129,175800,755479560,5010,5010,5010,5010,0
|
|
20231129,175700,755479560,5010,5010,5010,5010,0
|
|
20231129,175600,755479560,5010,5010,5010,5010,0
|
|
20231129,175500,755479560,5010,5010,5010,5010,0
|
|
20231129,175400,755479560,5010,5010,5010,5010,0
|
|
20231129,175300,755479560,5010,5010,5010,5010,0
|
|
20231129,175200,755479560,5010,5010,5010,5010,0
|
|
20231129,175100,755479560,5010,5010,5010,5010,0
|
|
20231129,175000,755479560,5010,5010,5010,5010,0
|
|
20231129,174900,755479560,5010,5010,5010,5010,0
|
|
20231129,174800,755479560,5010,5010,5010,5010,0
|
|
20231129,174700,755479560,5010,5010,5010,5010,0
|
|
20231129,174600,755479560,5010,5010,5010,5010,0
|
|
20231129,174500,755479560,5010,5010,5010,5010,0
|
|
20231129,174400,755479560,5010,5010,5010,5010,2337
|
|
20231129,174300,755479560,5010,5010,5010,5010,0
|
|
20231129,174200,755479560,5010,5010,5010,5010,0
|
|
20231129,174100,755479560,5010,5010,5010,5010,0
|
|
20231129,174000,755479560,5010,5010,5010,5010,0
|
|
20231129,173900,755479560,5010,5010,5010,5010,0
|
|
20231129,173800,755479560,5010,5010,5010,5010,0
|
|
20231129,173700,755479560,5010,5010,5010,5010,0
|
|
20231129,173600,755479560,5010,5010,5010,5010,0
|
|
20231129,173500,755479560,5010,5010,5010,5010,0
|
|
20231129,173400,755479560,5010,5010,5010,5010,0
|
|
20231129,173300,755479560,5010,5010,5010,5010,0
|
|
20231129,173200,755479560,5010,5010,5010,5010,0
|
|
20231129,173100,755479560,5010,5010,5010,5010,0
|
|
20231129,173000,755479560,5010,5010,5010,5010,0
|
|
20231129,172900,755479560,5010,5010,5010,5010,0
|
|
20231129,172800,755479560,5010,5010,5010,5010,0
|
|
20231129,172700,755479560,5010,5010,5010,5010,0
|
|
20231129,172600,755479560,5010,5010,5010,5010,0
|
|
20231129,172500,755479560,5010,5010,5010,5010,0
|
|
20231129,172400,755479560,5010,5010,5010,5010,0
|
|
20231129,172300,755479560,5010,5010,5010,5010,0
|
|
20231129,172200,755479560,5010,5010,5010,5010,0
|
|
20231129,172100,755479560,5010,5010,5010,5010,0
|
|
20231129,172000,755479560,5010,5010,5010,5010,0
|
|
20231129,171900,755479560,5010,5010,5010,5010,0
|
|
20231129,171800,755479560,5010,5010,5010,5010,0
|
|
20231129,171700,755479560,5010,5010,5010,5010,0
|
|
20231129,171600,755479560,5010,5010,5010,5010,0
|
|
20231129,171500,755479560,5010,5010,5010,5010,0
|
|
20231129,171400,755479560,5010,5010,5010,5010,2337
|
|
20231129,171300,755479560,5010,5010,5010,5010,0
|
|
20231129,171200,755479560,5010,5010,5010,5010,0
|
|
20231129,171100,755479560,5010,5010,5010,5010,0
|
|
20231129,171000,755479560,5010,5010,5010,5010,0
|
|
20231129,170900,755479560,5010,5010,5010,5010,0
|
|
20231129,170800,755479560,5010,5010,5010,5010,0
|
|
20231129,170700,755479560,5010,5010,5010,5010,0
|
|
20231129,170600,755479560,5010,5010,5010,5010,0
|
|
20231129,170500,755479560,5010,5010,5010,5010,0
|
|
20231129,170400,755479560,5010,5010,5010,5010,0
|
|
20231129,170300,755479560,5010,5010,5010,5010,0
|
|
20231129,170200,755479560,5010,5010,5010,5010,0
|
|
20231129,170100,755479560,5010,5010,5010,5010,0
|
|
20231129,170000,755479560,5010,5010,5010,5010,0
|
|
20231129,165900,755479560,5010,5010,5010,5010,0
|
|
20231129,165800,755479560,5010,5010,5010,5010,0
|
|
20231129,165700,755479560,5010,5010,5010,5010,0
|
|
20231129,165600,755479560,5010,5010,5010,5010,0
|
|
20231129,165500,755479560,5010,5010,5010,5010,0
|
|
20231129,165400,755479560,5010,5010,5010,5010,0
|
|
20231129,165300,755479560,5010,5010,5010,5010,0
|
|
20231129,165200,755479560,5010,5010,5010,5010,0
|
|
20231129,165100,755479560,5010,5010,5010,5010,0
|
|
20231129,165000,755479560,5010,5010,5010,5010,0
|
|
20231129,164900,755479560,5010,5010,5010,5010,0
|
|
20231129,164800,755479560,5010,5010,5010,5010,0
|
|
20231129,164700,755479560,5010,5010,5010,5010,0
|
|
20231129,164600,755479560,5010,5010,5010,5010,0
|
|
20231129,164500,755479560,5010,5010,5010,5010,0
|
|
20231129,164400,755479560,5010,5010,5010,5010,2337
|
|
20231129,164300,755479560,5010,5010,5010,5010,0
|
|
20231129,164200,755479560,5010,5010,5010,5010,0
|
|
20231129,164100,755479560,5010,5010,5010,5010,0
|
|
20231129,164000,755479560,5010,5010,5010,5010,0
|
|
20231129,163900,755479560,5010,5010,5010,5010,0
|
|
20231129,163800,755479560,5010,5010,5010,5010,0
|
|
20231129,163700,755479560,5010,5010,5010,5010,0
|
|
20231129,163600,755479560,5010,5010,5010,5010,0
|
|
20231129,163500,755479560,5010,5010,5010,5010,0
|
|
20231129,163400,755479560,5010,5010,5010,5010,0
|
|
20231129,163300,755479560,5010,5010,5010,5010,0
|
|
20231129,163200,755479560,5010,5010,5010,5010,0
|
|
20231129,163100,755479560,5010,5010,5010,5010,0
|
|
20231129,163000,755479560,5010,5010,5010,5010,0
|
|
20231129,162900,755479560,5010,5010,5010,5010,0
|
|
20231129,162800,755479560,5010,5010,5010,5010,0
|
|
20231129,162700,755479560,5010,5010,5010,5010,0
|
|
20231129,162600,755479560,5010,5010,5010,5010,0
|
|
20231129,162500,755479560,5010,5010,5010,5010,0
|
|
20231129,162400,755479560,5010,5010,5010,5010,0
|
|
20231129,162300,755479560,5010,5010,5010,5010,0
|
|
20231129,162200,755479560,5010,5010,5010,5010,0
|
|
20231129,162100,755479560,5010,5010,5010,5010,0
|
|
20231129,162000,755479560,5010,5010,5010,5010,0
|
|
20231129,161900,755479560,5010,5010,5010,5010,0
|
|
20231129,161800,755479560,5010,5010,5010,5010,0
|
|
20231129,161700,755479560,5010,5010,5010,5010,0
|
|
20231129,161600,755479560,5010,5010,5010,5010,0
|
|
20231129,161500,755479560,5010,5010,5010,5010,0
|
|
20231129,161400,755479560,5010,5010,5010,5010,2337
|
|
20231129,161300,755479560,5010,5010,5010,5010,0
|
|
20231129,161200,755479560,5010,5010,5010,5010,0
|
|
20231129,161100,755479560,5010,5010,5010,5010,0
|
|
20231129,161000,755479560,5010,5010,5010,5010,0
|
|
20231129,160900,755479560,5010,5010,5010,5010,0
|
|
20231129,160800,755479560,5010,5010,5010,5010,0
|
|
20231129,160700,755479560,5010,5010,5010,5010,0
|
|
20231129,160600,755479560,5010,5010,5010,5010,0
|
|
20231129,160500,755479560,5010,5010,5010,5010,0
|
|
20231129,160400,755479560,5010,5010,5010,5010,0
|
|
20231129,160300,755479560,5010,5010,5010,5010,0
|
|
20231129,160200,755479560,5010,5010,5010,5010,0
|
|
20231129,160100,755479560,5010,5010,5010,5010,0
|
|
20231129,160000,755479560,5010,5010,5010,5010,0
|
|
20231129,155900,755479560,5010,5010,5010,5010,0
|
|
20231129,155800,755479560,5010,5010,5010,5010,0
|
|
20231129,155700,755479560,5010,5010,5010,5010,0
|
|
20231129,155600,755479560,5010,5010,5010,5010,0
|
|
20231129,155500,755479560,5010,5010,5010,5010,0
|
|
20231129,155400,755479560,5010,5010,5010,5010,0
|
|
20231129,155300,755479560,5010,5010,5010,5010,0
|
|
20231129,155200,755479560,5010,5010,5010,5010,0
|
|
20231129,155100,755479560,5010,5010,5010,5010,0
|
|
20231129,155000,755479560,5010,5010,5010,5010,0
|
|
20231129,154900,755479560,5010,5010,5010,5010,0
|
|
20231129,154800,755479560,5010,5010,5010,5010,0
|
|
20231129,154700,755479560,5010,5010,5010,5010,0
|
|
20231129,154600,755479560,5010,5010,5010,5010,0
|
|
20231129,154500,755479560,5010,5010,5010,5010,0
|
|
20231129,154400,755479560,5010,5010,5010,5010,2337
|
|
20231129,154300,755479560,5010,5010,5010,5010,0
|
|
20231129,154200,755479560,5010,5010,5010,5010,0
|
|
20231129,154100,755479560,5010,5010,5010,5010,0
|
|
20231129,154000,755479560,5010,5010,5010,5010,0
|
|
20231129,153900,755479560,5010,5010,5010,5010,0
|
|
20231129,153800,755479560,5010,5010,5010,5010,0
|
|
20231129,153700,755479560,5010,5010,5010,5010,0
|
|
20231129,153600,755479560,5010,5010,5010,5010,0
|
|
20231129,153500,755479560,5010,5010,5010,5010,0
|
|
20231129,153400,755479560,5010,5010,5010,5010,0
|
|
20231129,153300,755479560,5010,5010,5010,5010,0
|
|
20231129,153200,755479560,5010,5010,5010,5010,0
|
|
20231129,153100,755479560,5010,5010,5010,5010,0
|
|
20231129,153000,755479560,5010,5010,5010,5010,2337
|
|
20231129,152900,743771190,5020,5020,5020,5020,0
|
|
20231129,152800,743771190,5020,5020,5020,5020,0
|
|
20231129,152700,743771190,5020,5020,5020,5020,0
|
|
20231129,152600,743771190,5020,5020,5020,5020,0
|
|
20231129,152500,743771190,5020,5020,5020,5020,0
|
|
20231129,152400,743771190,5020,5020,5020,5020,0
|
|
20231129,152300,743771190,5020,5020,5020,5020,0
|
|
20231129,152200,743771190,5020,5020,5020,5020,0
|
|
20231129,152100,743771190,5020,5020,5020,5020,0
|
|
20231129,152000,743771190,5020,5020,5020,5020,0
|
|
20231129,151900,743771190,5020,5010,5020,5010,3
|
|
20231129,151800,743756150,5020,5000,5020,5000,12
|
|
20231129,151700,743696130,5020,5010,5020,5010,602
|
|
20231129,151600,740680100,5020,5020,5020,5020,2
|
|
20231129,151500,740670060,5020,5010,5020,5010,441
|
|
20231129,151400,738457640,5020,5010,5020,5000,912
|
|
20231129,151300,733889000,5010,5000,5010,5000,8
|
|
20231129,151200,733848990,5010,5000,5010,5000,360
|
|
20231129,151100,732048970,5010,4990,5010,4990,1080
|
|
20231129,151000,726642535,4995,5000,5010,4990,427
|
|
20231129,150900,724505150,5010,4995,5010,4995,802
|
|
20231129,150800,720497125,5000,5000,5000,5000,1
|
|
20231129,150700,720492125,5010,5000,5010,5000,5
|
|
20231129,150600,720467115,4995,5010,5010,4995,51
|
|
20231129,150500,720212355,4990,5000,5010,4990,354
|
|
20231129,150400,718443805,5000,4995,5000,4995,4
|
|
20231129,150300,718423815,4990,4990,4995,4990,1402
|
|
20231129,150200,711426940,4990,4990,4990,4990,166
|
|
20231129,150100,710598600,4995,4995,4995,4990,4897
|
|
20231129,150000,686161595,4995,4995,4995,4995,3437
|
|
20231129,145900,668993780,4995,5000,5000,4995,7829
|
|
20231129,145800,629848890,5000,5010,5010,5000,420
|
|
20231129,145700,627748690,5000,5000,5010,5000,262
|
|
20231129,145600,626438680,5010,5000,5010,5000,13
|
|
20231129,145500,626373660,5010,5010,5010,5010,2
|
|
20231129,145400,626363640,5000,5010,5010,5000,513
|
|
20231129,145300,623798620,5010,5000,5010,5000,29
|
|
20231129,145200,623653510,5000,5000,5000,5000,0
|
|
20231129,145100,623653510,5000,5010,5010,5000,24
|
|
20231129,145000,623533380,5000,5000,5000,5000,0
|
|
20231129,144900,623533380,5000,5000,5000,5000,112
|
|
20231129,144800,622973380,5000,5000,5000,5000,0
|
|
20231129,144700,622973380,5000,5010,5010,5000,21
|
|
20231129,144600,622868280,5000,5000,5000,5000,11
|
|
20231129,144500,622813280,5010,5010,5010,5010,180
|
|
20231129,144400,621911480,5010,5010,5010,5010,3
|
|
20231129,144300,621896450,5010,5010,5010,5010,1
|
|
20231129,144200,621891440,5000,5000,5000,5000,481
|
|
20231129,144100,619486440,5000,5000,5000,5000,0
|
|
20231129,144000,619486440,5000,5000,5000,5000,0
|
|
20231129,143900,619486440,5000,5000,5000,5000,2930
|
|
20231129,143800,604836440,5000,5000,5000,5000,1
|
|
20231129,143700,604831440,5000,5010,5010,5000,134
|
|
20231129,143600,604160130,5020,5020,5020,5020,10
|
|
20231129,143500,604109930,5010,5020,5020,5010,400
|
|
20231129,143400,602104430,5020,5020,5020,5020,5
|
|
20231129,143300,602079330,5020,5020,5020,5020,79
|
|
20231129,143200,601682750,5010,5010,5020,5010,107
|
|
20231129,143100,601146620,5020,5030,5030,5020,30
|
|
20231129,143000,600995920,5030,5010,5030,5010,2091
|
|
20231129,142900,590505200,5010,5010,5020,5010,1181
|
|
20231129,142800,584588380,5020,5020,5020,5020,0
|
|
20231129,142700,584588380,5020,5020,5020,5020,0
|
|
20231129,142600,584588380,5020,5020,5020,5020,5
|
|
20231129,142500,584563280,5020,5020,5020,5020,300
|
|
20231129,142400,583057280,5020,5010,5020,5010,102
|
|
20231129,142300,582546250,5000,5000,5000,5000,0
|
|
20231129,142200,582546250,5000,5000,5000,5000,112
|
|
20231129,142100,581986250,5000,5000,5000,5000,90
|
|
20231129,142000,581536250,5000,5000,5010,5000,221
|
|
20231129,141900,580431150,5010,5010,5010,5010,100
|
|
20231129,141800,579930150,5010,5010,5010,5010,20
|
|
20231129,141700,579829950,5010,5020,5020,5010,595
|
|
20231129,141600,576848970,5020,5010,5020,5010,113
|
|
20231129,141500,576282750,5010,5010,5010,5010,694
|
|
20231129,141400,572805810,5020,5020,5020,5020,69
|
|
20231129,141300,572459430,5010,5010,5020,5010,394
|
|
20231129,141200,570484490,5010,5010,5010,5010,861
|
|
20231129,141100,566170880,5010,5010,5010,5010,150
|
|
20231129,141000,565419380,5010,5010,5010,5010,1732
|
|
20231129,140900,556742060,5010,5010,5010,5010,17
|
|
20231129,140800,556656890,5010,5010,5010,5010,11
|
|
20231129,140700,556601780,5010,5010,5010,5010,250
|
|
20231129,140600,555349280,5020,5020,5020,5020,1
|
|
20231129,140500,555344260,5010,5010,5010,5010,2025
|
|
20231129,140400,545199010,5020,5020,5020,5020,1
|
|
20231129,140300,545193990,5010,5010,5010,5010,11
|
|
20231129,140200,545138880,5010,5010,5010,5010,0
|
|
20231129,140100,545138880,5010,5010,5010,5010,11
|
|
20231129,140000,545083770,5020,5020,5020,5020,51
|
|
20231129,135900,544827750,5020,5010,5020,5010,25
|
|
20231129,135800,544702360,5020,5020,5020,5020,16
|
|
20231129,135700,544622040,5010,5010,5010,5010,13
|
|
20231129,135600,544556910,5010,5010,5010,5010,0
|
|
20231129,135500,544556910,5010,5010,5010,5010,0
|
|
20231129,135400,544556910,5010,5010,5010,5010,0
|
|
20231129,135300,544556910,5010,5010,5010,5010,500
|
|
20231129,135200,542051910,5020,5020,5020,5020,1
|
|
20231129,135100,542046890,5020,5010,5020,5010,43
|
|
20231129,135000,541831330,5010,5020,5020,5010,602
|
|
20231129,134900,538815290,5010,5010,5010,5010,167
|
|
20231129,134800,537978620,5020,5020,5020,5020,7
|
|
20231129,134700,537943480,5010,5010,5010,5010,0
|
|
20231129,134600,537943480,5010,5010,5010,5010,1000
|
|
20231129,134500,532933480,5020,5020,5020,5020,3
|
|
20231129,134400,532918420,5010,5020,5020,5010,116
|
|
20231129,134300,532337160,5020,5020,5020,5020,0
|
|
20231129,134200,532337160,5020,5020,5020,5020,0
|
|
20231129,134100,532337160,5020,5020,5020,5020,0
|
|
20231129,134000,532337160,5020,5020,5020,5020,22
|
|
20231129,133900,532226720,5020,5020,5020,5020,0
|
|
20231129,133800,532226720,5020,5020,5020,5020,0
|
|
20231129,133700,532226720,5020,5020,5020,5020,0
|
|
20231129,133600,532226720,5020,5020,5020,5020,20
|
|
20231129,133500,532126320,5020,5020,5020,5020,40
|
|
20231129,133400,531925520,5010,5010,5010,5010,19
|
|
20231129,133300,531830330,5020,5020,5020,5020,109
|
|
20231129,133200,531283150,5010,5010,5010,5010,0
|
|
20231129,133100,531283150,5010,5010,5010,5010,400
|
|
20231129,133000,529279150,5010,5000,5010,5000,24
|
|
20231129,132900,529159040,5010,5010,5010,5010,10
|
|
20231129,132800,529108940,5010,5010,5010,5010,44
|
|
20231129,132700,528888500,5010,5010,5010,5010,10
|
|
20231129,132600,528838400,5010,5010,5010,5010,100
|
|
20231129,132500,528337400,5000,5010,5010,5000,184
|
|
20231129,132400,527417380,5010,5010,5010,5010,6
|
|
20231129,132300,527387320,5000,5010,5010,5000,68
|
|
20231129,132200,527047190,5000,5000,5000,5000,0
|
|
20231129,132100,527047190,5000,5000,5000,5000,11
|
|
20231129,132000,526992190,5000,5000,5000,5000,17
|
|
20231129,131900,526907190,5000,5000,5000,5000,0
|
|
20231129,131800,526907190,5000,5000,5000,5000,11
|
|
20231129,131700,526852190,5010,5010,5010,5010,307
|
|
20231129,131600,525314120,5020,5020,5020,5020,0
|
|
20231129,131500,525314120,5020,5020,5020,5020,0
|
|
20231129,131400,525314120,5020,5020,5020,5020,0
|
|
20231129,131300,525314120,5020,5020,5020,5020,1
|
|
20231129,131200,525309100,5010,5010,5010,5010,3000
|
|
20231129,131100,510279100,5020,5020,5020,5020,17
|
|
20231129,131000,510193760,5020,5020,5020,5020,2
|
|
20231129,130900,510183720,5010,5010,5010,5010,30
|
|
20231129,130800,510033420,5010,5010,5010,5010,0
|
|
20231129,130700,510033420,5010,5010,5010,5010,298
|
|
20231129,130600,508540440,5010,5010,5010,5010,0
|
|
20231129,130500,508540440,5010,5010,5010,5010,0
|
|
20231129,130400,508540440,5010,5020,5020,5010,4008
|
|
20231129,130300,488460280,5020,5020,5020,5020,298
|
|
20231129,130200,486964320,5020,5020,5020,5020,3
|
|
20231129,130100,486949260,5010,5010,5010,5000,4865
|
|
20231129,130000,462620620,5020,5020,5020,5020,99
|
|
20231129,125900,462123640,5010,5010,5010,5010,1
|
|
20231129,125800,462118630,5010,5010,5010,5010,0
|
|
20231129,125700,462118630,5010,5010,5010,5010,0
|
|
20231129,125600,462118630,5010,5010,5010,5010,1000
|
|
20231129,125500,457108630,5010,5020,5020,5010,758
|
|
20231129,125400,453309470,5020,5020,5020,5020,40
|
|
20231129,125300,453108670,5020,5020,5020,5020,0
|
|
20231129,125200,453108670,5020,5020,5020,5020,104
|
|
20231129,125100,452586590,5020,5020,5020,5020,11
|
|
20231129,125000,452531370,5010,5010,5010,5010,4695
|
|
20231129,124900,429009420,5010,5010,5010,5010,11
|
|
20231129,124800,428954310,5020,5020,5020,5020,399
|
|
20231129,124700,426951330,5020,5030,5030,5020,17
|
|
20231129,124600,426865930,5030,5020,5030,5020,5018
|
|
20231129,124500,401675560,5030,5030,5030,5030,0
|
|
20231129,124400,401675560,5030,5030,5030,5030,50
|
|
20231129,124300,401424060,5030,5030,5030,5030,0
|
|
20231129,124200,401424060,5030,5030,5030,5030,0
|
|
20231129,124100,401424060,5030,5030,5030,5030,2
|
|
20231129,124000,401414000,5030,5030,5030,5030,0
|
|
20231129,123900,401414000,5030,5030,5030,5030,0
|
|
20231129,123800,401414000,5030,5030,5030,5030,1
|
|
20231129,123700,401408970,5030,5030,5030,5030,10
|
|
20231129,123600,401358670,5030,5030,5030,5030,0
|
|
20231129,123500,401358670,5030,5030,5030,5030,800
|
|
20231129,123400,397334670,5040,5040,5040,5040,1
|
|
20231129,123300,397329630,5040,5040,5040,5040,0
|
|
20231129,123200,397329630,5040,5040,5040,5040,5
|
|
20231129,123100,397304430,5040,5040,5040,5040,4
|
|
20231129,123000,397284270,5040,5040,5040,5040,0
|
|
20231129,122900,397284270,5040,5040,5040,5040,5
|
|
20231129,122800,397259070,5040,5040,5040,5040,0
|
|
20231129,122700,397259070,5040,5040,5040,5040,0
|
|
20231129,122600,397259070,5040,5040,5040,5040,0
|
|
20231129,122500,397259070,5040,5040,5040,5040,0
|
|
20231129,122400,397259070,5040,5040,5040,5040,0
|
|
20231129,122300,397259070,5040,5040,5040,5040,0
|
|
20231129,122200,397259070,5040,5040,5040,5040,0
|
|
20231129,122100,397259070,5040,5040,5040,5040,249
|
|
20231129,122000,396004110,5040,5040,5040,5040,1
|
|
20231129,121900,395999070,5040,5040,5040,5040,140
|
|
20231129,121800,395293470,5040,5040,5040,5040,5
|
|
20231129,121700,395268270,5030,5030,5030,5030,0
|
|
20231129,121600,395268270,5030,5030,5030,5030,9
|
|
20231129,121500,395223000,5040,5040,5040,5040,791
|
|
20231129,121400,391236360,5040,5040,5040,5040,0
|
|
20231129,121300,391236360,5040,5040,5040,5040,500
|
|
20231129,121200,388716360,5050,5050,5050,5050,6
|
|
20231129,121100,388686060,5040,5050,5050,5040,215
|
|
20231129,121000,387602410,5040,5040,5040,5040,0
|
|
20231129,120900,387602410,5040,5040,5040,5040,0
|
|
20231129,120800,387602410,5040,5040,5040,5040,0
|
|
20231129,120700,387602410,5040,5050,5050,5040,96
|
|
20231129,120600,387118550,5050,5050,5050,5050,1
|
|
20231129,120500,387113500,5040,5040,5040,5040,0
|
|
20231129,120400,387113500,5040,5040,5040,5040,0
|
|
20231129,120300,387113500,5040,5040,5040,5040,0
|
|
20231129,120200,387113500,5040,5040,5040,5040,106
|
|
20231129,120100,386579260,5040,5040,5040,5040,0
|
|
20231129,120000,386579260,5040,5040,5040,5040,10
|
|
20231129,115900,386528860,5040,5040,5040,5040,1
|
|
20231129,115800,386523820,5040,5040,5040,5040,0
|
|
20231129,115700,386523820,5040,5040,5040,5040,0
|
|
20231129,115600,386523820,5040,5040,5040,5040,430
|
|
20231129,115500,384356620,5040,5040,5040,5040,62
|
|
20231129,115400,384044140,5040,5040,5040,5040,112
|
|
20231129,115300,383479660,5040,5040,5040,5040,5
|
|
20231129,115200,383454460,5040,5040,5040,5040,5
|
|
20231129,115100,383429260,5030,5030,5030,5030,127
|
|
20231129,115000,382790450,5050,5050,5050,5050,25
|
|
20231129,114900,382664200,5050,5040,5050,5040,132
|
|
20231129,114800,381998870,5040,5040,5040,5040,1652
|
|
20231129,114700,373672790,5040,5040,5040,5040,0
|
|
20231129,114600,373672790,5040,5040,5040,5040,15
|
|
20231129,114500,373597190,5040,5040,5040,5040,362
|
|
20231129,114400,371772710,5030,5040,5040,5030,131
|
|
20231129,114300,371112780,5030,5030,5030,5030,236
|
|
20231129,114200,369925700,5010,5020,5020,5010,8437
|
|
20231129,114100,327572070,5030,5030,5030,5030,200
|
|
20231129,114000,326566070,5040,5040,5040,5040,0
|
|
20231129,113900,326566070,5040,5040,5040,5040,0
|
|
20231129,113800,326566070,5040,5040,5040,5040,1
|
|
20231129,113700,326561030,5030,5030,5030,5030,300
|
|
20231129,113600,325052030,5020,5020,5020,5020,0
|
|
20231129,113500,325052030,5020,5020,5020,5020,300
|
|
20231129,113400,323546030,5040,5040,5040,5040,0
|
|
20231129,113300,323546030,5040,5040,5040,5040,304
|
|
20231129,113200,322013870,5040,5030,5040,5030,1050
|
|
20231129,113100,316731930,5040,5040,5040,5040,30
|
|
20231129,113000,316580730,5040,5040,5040,5040,1
|
|
20231129,112900,316575690,5040,5040,5040,5040,0
|
|
20231129,112800,316575690,5040,5040,5040,5040,0
|
|
20231129,112700,316575690,5040,5040,5040,5040,0
|
|
20231129,112600,316575690,5040,5040,5040,5040,0
|
|
20231129,112500,316575690,5040,5040,5040,5040,0
|
|
20231129,112400,316575690,5040,5040,5040,5040,0
|
|
20231129,112300,316575690,5040,5040,5040,5040,1
|
|
20231129,112200,316570650,5020,5020,5020,5020,91
|
|
20231129,112100,316113830,5030,5030,5030,5030,1227
|
|
20231129,112000,309942020,5040,5040,5040,5040,1
|
|
20231129,111900,309936980,5030,5030,5030,5030,11
|
|
20231129,111800,309881650,5030,5030,5030,5030,799
|
|
20231129,111700,305862680,5040,5040,5040,5040,0
|
|
20231129,111600,305862680,5040,5040,5040,5040,0
|
|
20231129,111500,305862680,5040,5040,5040,5040,10
|
|
20231129,111400,305812280,5040,5040,5040,5040,0
|
|
20231129,111300,305812280,5040,5040,5040,5040,1
|
|
20231129,111200,305807240,5020,5020,5020,5020,0
|
|
20231129,111100,305807240,5020,5030,5030,5020,1474
|
|
20231129,111000,298405410,5030,5030,5030,5030,25
|
|
20231129,110900,298279660,5040,5040,5040,5040,20
|
|
20231129,110800,298178860,5040,5040,5040,5040,52
|
|
20231129,110700,297916780,5030,5030,5030,5030,0
|
|
20231129,110600,297916780,5030,5030,5030,5030,222
|
|
20231129,110500,296800120,5030,5030,5030,5030,534
|
|
20231129,110400,294114100,5030,5030,5030,5030,1238
|
|
20231129,110300,287886960,5030,5030,5030,5030,1
|
|
20231129,110200,287881930,5030,5030,5030,5030,100
|
|
20231129,110100,287378930,5030,5030,5030,5030,0
|
|
20231129,110000,287378930,5030,5030,5030,5030,50
|
|
20231129,105900,287127430,5030,5030,5030,5030,80
|
|
20231129,105800,286725030,5030,5030,5030,5030,1
|
|
20231129,105700,286720000,5030,5030,5030,5030,20
|
|
20231129,105600,286619400,5020,5020,5020,5020,0
|
|
20231129,105500,286619400,5020,5030,5030,5020,691
|
|
20231129,105400,283143840,5030,5030,5030,5030,10
|
|
20231129,105300,283093540,5030,5030,5030,5030,537
|
|
20231129,105200,280392430,5030,5030,5030,5030,10
|
|
20231129,105100,280342130,5030,5030,5030,5030,297
|
|
20231129,105000,278848220,5030,5030,5030,5030,1
|
|
20231129,104900,278843190,5040,5030,5040,5030,784
|
|
20231129,104800,274891940,5030,5030,5030,5030,13
|
|
20231129,104700,274826550,5040,5030,5040,5030,21
|
|
20231129,104600,274720820,5030,5030,5030,5030,100
|
|
20231129,104500,274217820,5030,5030,5030,5030,311
|
|
20231129,104400,272653490,5030,5030,5030,5030,114
|
|
20231129,104300,272080070,5030,5030,5040,5030,3006
|
|
20231129,104200,256953440,5030,5030,5030,5030,611
|
|
20231129,104100,253880110,5030,5030,5030,5030,11
|
|
20231129,104000,253824780,5030,5030,5030,5030,0
|
|
20231129,103900,253824780,5030,5030,5030,5030,18
|
|
20231129,103800,253734240,5030,5030,5030,5030,0
|
|
20231129,103700,253734240,5030,5030,5030,5030,1
|
|
20231129,103600,253729210,5040,5030,5040,5020,1002
|
|
20231129,103500,248691320,5030,5030,5030,5030,100
|
|
20231129,103400,248188320,5030,5030,5030,5030,100
|
|
20231129,103300,247685320,5040,5040,5040,5040,0
|
|
20231129,103200,247685320,5040,5040,5040,5040,1
|
|
20231129,103100,247680280,5040,5040,5040,5040,1
|
|
20231129,103000,247675240,5040,5040,5040,5040,0
|
|
20231129,102900,247675240,5040,5040,5040,5040,1
|
|
20231129,102800,247670200,5040,5040,5040,5040,1
|
|
20231129,102700,247665160,5030,5030,5030,5030,0
|
|
20231129,102600,247665160,5030,5030,5030,5030,0
|
|
20231129,102500,247665160,5030,5030,5030,5030,875
|
|
20231129,102400,243263910,5040,5040,5040,5040,1
|
|
20231129,102300,243258870,5030,5030,5030,5030,0
|
|
20231129,102200,243258870,5030,5030,5040,5030,801
|
|
20231129,102100,239229830,5030,5030,5030,5030,0
|
|
20231129,102000,239229830,5030,5030,5030,5030,0
|
|
20231129,101900,239229830,5030,5030,5030,5030,17
|
|
20231129,101800,239144320,5030,5030,5030,5030,0
|
|
20231129,101700,239144320,5030,5030,5030,5030,680
|
|
20231129,101600,235723920,5030,5040,5040,5030,515
|
|
20231129,101500,233133370,5040,5040,5040,5040,0
|
|
20231129,101400,233133370,5040,5040,5040,5040,2
|
|
20231129,101300,233123290,5030,5030,5030,5030,0
|
|
20231129,101200,233123290,5030,5030,5030,5030,400
|
|
20231129,101100,231111290,5030,5030,5030,5030,0
|
|
20231129,101000,231111290,5030,5030,5030,5030,0
|
|
20231129,100900,231111290,5030,5030,5030,5030,90
|
|
20231129,100800,230658590,5030,5030,5030,5030,62
|
|
20231129,100700,230346730,5040,5040,5040,5040,1
|
|
20231129,100600,230341690,5040,5030,5040,5030,164
|
|
20231129,100500,229515770,5030,5030,5030,5030,1013
|
|
20231129,100400,224420380,5030,5020,5030,5020,337
|
|
20231129,100300,222728630,5020,5020,5020,5020,0
|
|
20231129,100200,222728630,5020,5020,5020,5020,170
|
|
20231129,100100,221875230,5020,5020,5020,5020,0
|
|
20231129,100000,221875230,5020,5020,5020,5020,0
|
|
20231129,095900,221875230,5020,5020,5020,5020,1286
|
|
20231129,095800,215419510,5020,5010,5020,5010,611
|
|
20231129,095700,212356400,5010,5010,5010,5010,11
|
|
20231129,095600,212301290,5020,5020,5020,5020,0
|
|
20231129,095500,212301290,5020,5010,5020,5010,21
|
|
20231129,095400,212195980,5010,5020,5020,5010,17
|
|
20231129,095300,212110750,5010,5010,5010,5010,11
|
|
20231129,095200,212055640,5010,5010,5010,5010,11
|
|
20231129,095100,212000530,5020,5010,5020,5010,42
|
|
20231129,095000,211789910,5010,5020,5020,5010,29
|
|
20231129,094900,211644610,5020,5020,5020,5020,10
|
|
20231129,094800,211594410,5020,5010,5020,5010,23
|
|
20231129,094700,211479170,5010,5020,5020,5010,401
|
|
20231129,094600,209470150,5010,5010,5010,5010,12
|
|
20231129,094500,209410030,5010,5020,5020,5010,34
|
|
20231129,094400,209239570,5010,5010,5010,5010,11
|
|
20231129,094300,209184460,5010,5010,5010,5010,22
|
|
20231129,094200,209074240,5010,5010,5010,5010,12
|
|
20231129,094100,209014120,5010,5020,5020,5010,17159
|
|
20231129,094000,122878220,5020,5020,5020,5020,11
|
|
20231129,093900,122823000,5020,5020,5030,5020,24
|
|
20231129,093800,122702510,5020,5020,5020,5020,53
|
|
20231129,093700,122436450,5020,5030,5030,5020,32
|
|
20231129,093600,122275600,5020,5020,5030,5020,42
|
|
20231129,093500,122064740,5020,5020,5030,5020,1057
|
|
20231129,093400,116758540,5020,5030,5030,5020,31
|
|
20231129,093300,116602910,5020,5020,5020,5020,0
|
|
20231129,093200,116602910,5020,5030,5030,5020,1017
|
|
20231129,093100,111495640,5030,5030,5030,5030,13
|
|
20231129,093000,111430250,5030,5020,5030,5020,501
|
|
20231129,092900,108915220,5020,5020,5020,5020,0
|
|
20231129,092800,108915220,5020,5020,5020,5020,17
|
|
20231129,092700,108829880,5030,5030,5030,5030,3
|
|
20231129,092600,108814790,5020,5020,5020,5020,250
|
|
20231129,092500,107559790,5020,5020,5020,5020,1
|
|
20231129,092400,107554770,5030,5020,5030,5020,355
|
|
20231129,092300,105772660,5020,5020,5020,5020,42
|
|
20231129,092200,105561820,5020,5020,5020,5020,200
|
|
20231129,092100,104557820,5030,5030,5030,5030,15
|
|
20231129,092000,104482370,5030,5020,5030,5020,820
|
|
20231129,091900,100365770,5010,5020,5020,5010,73
|
|
20231129,091800,99999490,5020,5020,5020,5020,1
|
|
20231129,091700,99994470,5010,5010,5010,5010,660
|
|
20231129,091600,96687870,5020,5020,5020,5020,57
|
|
20231129,091500,96401730,5010,5020,5020,5010,189
|
|
20231129,091400,95453450,5000,5000,5000,5000,0
|
|
20231129,091300,95453450,5000,5000,5000,5000,0
|
|
20231129,091200,95453450,5000,5020,5020,5000,2018
|
|
20231129,091100,85359200,5020,5020,5020,5020,17
|
|
20231129,091000,85273860,5030,5030,5030,5030,348
|
|
20231129,090900,83523420,5030,5030,5030,5030,742
|
|
20231129,090800,79791160,5010,5030,5030,5010,785
|
|
20231129,090700,75856570,5030,5030,5030,5030,17
|
|
20231129,090600,75771060,5040,5040,5040,5040,2
|
|
20231129,090500,75760980,5040,5040,5040,5000,1581
|
|
20231129,090400,67830820,5050,5050,5050,5050,5000
|
|
20231129,090300,42580820,5050,5050,5050,5050,4638
|
|
20231129,090200,19158920,5050,5050,5050,5050,366
|
|
20231129,090100,17310620,5040,5040,5040,5040,32
|
|
20231129,090000,17149340,5050,5070,5070,5050,3393
|