645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,194200,64244235,3700,3700,3700,3700,782
|
|
20231129,194100,64244235,3700,3700,3700,3700,0
|
|
20231129,194000,64244235,3700,3700,3700,3700,0
|
|
20231129,193900,64244235,3700,3700,3700,3700,0
|
|
20231129,193800,64244235,3700,3700,3700,3700,0
|
|
20231129,193700,64244235,3700,3700,3700,3700,0
|
|
20231129,193600,64244235,3700,3700,3700,3700,0
|
|
20231129,193500,64244235,3700,3700,3700,3700,0
|
|
20231129,193400,64244235,3700,3700,3700,3700,0
|
|
20231129,193300,64244235,3700,3700,3700,3700,0
|
|
20231129,193200,64244235,3700,3700,3700,3700,0
|
|
20231129,193100,64244235,3700,3700,3700,3700,0
|
|
20231129,193000,64244235,3700,3700,3700,3700,0
|
|
20231129,192900,64244235,3700,3700,3700,3700,0
|
|
20231129,192800,64244235,3700,3700,3700,3700,0
|
|
20231129,192700,64244235,3700,3700,3700,3700,0
|
|
20231129,192600,64244235,3700,3700,3700,3700,0
|
|
20231129,192500,64244235,3700,3700,3700,3700,0
|
|
20231129,192400,64244235,3700,3700,3700,3700,0
|
|
20231129,192300,64244235,3700,3700,3700,3700,0
|
|
20231129,192200,64244235,3700,3700,3700,3700,0
|
|
20231129,192100,64244235,3700,3700,3700,3700,0
|
|
20231129,192000,64244235,3700,3700,3700,3700,0
|
|
20231129,191900,64244235,3700,3700,3700,3700,0
|
|
20231129,191800,64244235,3700,3700,3700,3700,0
|
|
20231129,191700,64244235,3700,3700,3700,3700,0
|
|
20231129,191600,64244235,3700,3700,3700,3700,0
|
|
20231129,191500,64244235,3700,3700,3700,3700,0
|
|
20231129,191400,64244235,3700,3700,3700,3700,0
|
|
20231129,191300,64244235,3700,3700,3700,3700,0
|
|
20231129,191200,64244235,3700,3700,3700,3700,782
|
|
20231129,191100,64244235,3700,3700,3700,3700,0
|
|
20231129,191000,64244235,3700,3700,3700,3700,0
|
|
20231129,190900,64244235,3700,3700,3700,3700,0
|
|
20231129,190800,64244235,3700,3700,3700,3700,0
|
|
20231129,190700,64244235,3700,3700,3700,3700,0
|
|
20231129,190600,64244235,3700,3700,3700,3700,0
|
|
20231129,190500,64244235,3700,3700,3700,3700,0
|
|
20231129,190400,64244235,3700,3700,3700,3700,0
|
|
20231129,190300,64244235,3700,3700,3700,3700,0
|
|
20231129,190200,64244235,3700,3700,3700,3700,0
|
|
20231129,190100,64244235,3700,3700,3700,3700,0
|
|
20231129,190000,64244235,3700,3700,3700,3700,0
|
|
20231129,185900,64244235,3700,3700,3700,3700,0
|
|
20231129,185800,64244235,3700,3700,3700,3700,0
|
|
20231129,185700,64244235,3700,3700,3700,3700,0
|
|
20231129,185600,64244235,3700,3700,3700,3700,0
|
|
20231129,185500,64244235,3700,3700,3700,3700,0
|
|
20231129,185400,64244235,3700,3700,3700,3700,0
|
|
20231129,185300,64244235,3700,3700,3700,3700,0
|
|
20231129,185200,64244235,3700,3700,3700,3700,0
|
|
20231129,185100,64244235,3700,3700,3700,3700,0
|
|
20231129,185000,64244235,3700,3700,3700,3700,0
|
|
20231129,184900,64244235,3700,3700,3700,3700,0
|
|
20231129,184800,64244235,3700,3700,3700,3700,0
|
|
20231129,184700,64244235,3700,3700,3700,3700,0
|
|
20231129,184600,64244235,3700,3700,3700,3700,0
|
|
20231129,184500,64244235,3700,3700,3700,3700,0
|
|
20231129,184400,64244235,3700,3700,3700,3700,0
|
|
20231129,184300,64244235,3700,3700,3700,3700,0
|
|
20231129,184200,64244235,3700,3700,3700,3700,782
|
|
20231129,184100,64244235,3700,3700,3700,3700,0
|
|
20231129,184000,64244235,3700,3700,3700,3700,0
|
|
20231129,183900,64244235,3700,3700,3700,3700,0
|
|
20231129,183800,64244235,3700,3700,3700,3700,0
|
|
20231129,183700,64244235,3700,3700,3700,3700,0
|
|
20231129,183600,64244235,3700,3700,3700,3700,0
|
|
20231129,183500,64244235,3700,3700,3700,3700,0
|
|
20231129,183400,64244235,3700,3700,3700,3700,0
|
|
20231129,183300,64244235,3700,3700,3700,3700,0
|
|
20231129,183200,64244235,3700,3700,3700,3700,0
|
|
20231129,183100,64244235,3700,3700,3700,3700,0
|
|
20231129,183000,64244235,3700,3700,3700,3700,0
|
|
20231129,182900,64244235,3700,3700,3700,3700,0
|
|
20231129,182800,64244235,3700,3700,3700,3700,0
|
|
20231129,182700,64244235,3700,3700,3700,3700,0
|
|
20231129,182600,64244235,3700,3700,3700,3700,0
|
|
20231129,182500,64244235,3700,3700,3700,3700,0
|
|
20231129,182400,64244235,3700,3700,3700,3700,0
|
|
20231129,182300,64244235,3700,3700,3700,3700,0
|
|
20231129,182200,64244235,3700,3700,3700,3700,0
|
|
20231129,182100,64244235,3700,3700,3700,3700,0
|
|
20231129,182000,64244235,3700,3700,3700,3700,0
|
|
20231129,181900,64244235,3700,3700,3700,3700,0
|
|
20231129,181800,64244235,3700,3700,3700,3700,0
|
|
20231129,181700,64244235,3700,3700,3700,3700,0
|
|
20231129,181600,64244235,3700,3700,3700,3700,0
|
|
20231129,181500,64244235,3700,3700,3700,3700,0
|
|
20231129,181400,64244235,3700,3700,3700,3700,0
|
|
20231129,181300,64244235,3700,3700,3700,3700,0
|
|
20231129,181200,64244235,3700,3700,3700,3700,782
|
|
20231129,181100,64244235,3700,3700,3700,3700,0
|
|
20231129,181000,64244235,3700,3700,3700,3700,0
|
|
20231129,180900,64244235,3700,3700,3700,3700,0
|
|
20231129,180800,64244235,3700,3700,3700,3700,0
|
|
20231129,180700,64244235,3700,3700,3700,3700,0
|
|
20231129,180600,64244235,3700,3700,3700,3700,0
|
|
20231129,180500,64244235,3700,3700,3700,3700,0
|
|
20231129,180400,64244235,3700,3700,3700,3700,0
|
|
20231129,180300,64244235,3700,3700,3700,3700,0
|
|
20231129,180200,64244235,3700,3700,3700,3700,0
|
|
20231129,180100,64244235,3700,3700,3700,3700,0
|
|
20231129,180000,64244235,3700,3700,3700,3700,0
|
|
20231129,175900,64244235,3700,3700,3700,3700,0
|
|
20231129,175800,64244235,3700,3700,3700,3700,0
|
|
20231129,175700,64244235,3700,3700,3700,3700,0
|
|
20231129,175600,64244235,3700,3700,3700,3700,0
|
|
20231129,175500,64244235,3700,3700,3700,3700,0
|
|
20231129,175400,64244235,3700,3700,3700,3700,0
|
|
20231129,175300,64244235,3700,3700,3700,3700,0
|
|
20231129,175200,64244235,3700,3700,3700,3700,0
|
|
20231129,175100,64244235,3700,3700,3700,3700,0
|
|
20231129,175000,64244235,3700,3700,3700,3700,0
|
|
20231129,174900,64244235,3700,3700,3700,3700,0
|
|
20231129,174800,64244235,3700,3700,3700,3700,0
|
|
20231129,174700,64244235,3700,3700,3700,3700,0
|
|
20231129,174600,64244235,3700,3700,3700,3700,0
|
|
20231129,174500,64244235,3700,3700,3700,3700,0
|
|
20231129,174400,64244235,3700,3700,3700,3700,0
|
|
20231129,174300,64244235,3700,3700,3700,3700,0
|
|
20231129,174200,64244235,3700,3700,3700,3700,782
|
|
20231129,174100,64244235,3700,3700,3700,3700,0
|
|
20231129,174000,64244235,3700,3700,3700,3700,0
|
|
20231129,173900,64244235,3700,3700,3700,3700,0
|
|
20231129,173800,64244235,3700,3700,3700,3700,0
|
|
20231129,173700,64244235,3700,3700,3700,3700,0
|
|
20231129,173600,64244235,3700,3700,3700,3700,0
|
|
20231129,173500,64244235,3700,3700,3700,3700,0
|
|
20231129,173400,64244235,3700,3700,3700,3700,0
|
|
20231129,173300,64244235,3700,3700,3700,3700,0
|
|
20231129,173200,64244235,3700,3700,3700,3700,0
|
|
20231129,173100,64244235,3700,3700,3700,3700,0
|
|
20231129,173000,64244235,3700,3700,3700,3700,0
|
|
20231129,172900,64244235,3700,3700,3700,3700,0
|
|
20231129,172800,64244235,3700,3700,3700,3700,0
|
|
20231129,172700,64244235,3700,3700,3700,3700,0
|
|
20231129,172600,64244235,3700,3700,3700,3700,0
|
|
20231129,172500,64244235,3700,3700,3700,3700,0
|
|
20231129,172400,64244235,3700,3700,3700,3700,0
|
|
20231129,172300,64244235,3700,3700,3700,3700,0
|
|
20231129,172200,64244235,3700,3700,3700,3700,0
|
|
20231129,172100,64244235,3700,3700,3700,3700,0
|
|
20231129,172000,64244235,3700,3700,3700,3700,0
|
|
20231129,171900,64244235,3700,3700,3700,3700,0
|
|
20231129,171800,64244235,3700,3700,3700,3700,0
|
|
20231129,171700,64244235,3700,3700,3700,3700,0
|
|
20231129,171600,64244235,3700,3700,3700,3700,0
|
|
20231129,171500,64244235,3700,3700,3700,3700,0
|
|
20231129,171400,64244235,3700,3700,3700,3700,0
|
|
20231129,171300,64244235,3700,3700,3700,3700,0
|
|
20231129,171200,64244235,3700,3700,3700,3700,782
|
|
20231129,171100,64244235,3700,3700,3700,3700,0
|
|
20231129,171000,64244235,3700,3700,3700,3700,0
|
|
20231129,170900,64244235,3700,3700,3700,3700,0
|
|
20231129,170800,64244235,3700,3700,3700,3700,0
|
|
20231129,170700,64244235,3700,3700,3700,3700,0
|
|
20231129,170600,64244235,3700,3700,3700,3700,0
|
|
20231129,170500,64244235,3700,3700,3700,3700,0
|
|
20231129,170400,64244235,3700,3700,3700,3700,0
|
|
20231129,170300,64244235,3700,3700,3700,3700,0
|
|
20231129,170200,64244235,3700,3700,3700,3700,0
|
|
20231129,170100,64244235,3700,3700,3700,3700,0
|
|
20231129,170000,64244235,3700,3700,3700,3700,0
|
|
20231129,165900,64244235,3700,3700,3700,3700,0
|
|
20231129,165800,64244235,3700,3700,3700,3700,0
|
|
20231129,165700,64244235,3700,3700,3700,3700,0
|
|
20231129,165600,64244235,3700,3700,3700,3700,0
|
|
20231129,165500,64244235,3700,3700,3700,3700,0
|
|
20231129,165400,64244235,3700,3700,3700,3700,0
|
|
20231129,165300,64244235,3700,3700,3700,3700,0
|
|
20231129,165200,64244235,3700,3700,3700,3700,0
|
|
20231129,165100,64244235,3700,3700,3700,3700,0
|
|
20231129,165000,64244235,3700,3700,3700,3700,0
|
|
20231129,164900,64244235,3700,3700,3700,3700,0
|
|
20231129,164800,64244235,3700,3700,3700,3700,0
|
|
20231129,164700,64244235,3700,3700,3700,3700,0
|
|
20231129,164600,64244235,3700,3700,3700,3700,0
|
|
20231129,164500,64244235,3700,3700,3700,3700,0
|
|
20231129,164400,64244235,3700,3700,3700,3700,0
|
|
20231129,164300,64244235,3700,3700,3700,3700,0
|
|
20231129,164200,64244235,3700,3700,3700,3700,782
|
|
20231129,164100,64244235,3700,3700,3700,3700,0
|
|
20231129,164000,64244235,3700,3700,3700,3700,0
|
|
20231129,163900,64244235,3700,3700,3700,3700,0
|
|
20231129,163800,64244235,3700,3700,3700,3700,0
|
|
20231129,163700,64244235,3700,3700,3700,3700,0
|
|
20231129,163600,64244235,3700,3700,3700,3700,0
|
|
20231129,163500,64244235,3700,3700,3700,3700,0
|
|
20231129,163400,64244235,3700,3700,3700,3700,0
|
|
20231129,163300,64244235,3700,3700,3700,3700,0
|
|
20231129,163200,64244235,3700,3700,3700,3700,0
|
|
20231129,163100,64244235,3700,3700,3700,3700,0
|
|
20231129,163000,64244235,3700,3700,3700,3700,0
|
|
20231129,162900,64244235,3700,3700,3700,3700,0
|
|
20231129,162800,64244235,3700,3700,3700,3700,0
|
|
20231129,162700,64244235,3700,3700,3700,3700,0
|
|
20231129,162600,64244235,3700,3700,3700,3700,0
|
|
20231129,162500,64244235,3700,3700,3700,3700,0
|
|
20231129,162400,64244235,3700,3700,3700,3700,0
|
|
20231129,162300,64244235,3700,3700,3700,3700,0
|
|
20231129,162200,64244235,3700,3700,3700,3700,0
|
|
20231129,162100,64244235,3700,3700,3700,3700,0
|
|
20231129,162000,64244235,3700,3700,3700,3700,0
|
|
20231129,161900,64244235,3700,3700,3700,3700,0
|
|
20231129,161800,64244235,3700,3700,3700,3700,0
|
|
20231129,161700,64244235,3700,3700,3700,3700,0
|
|
20231129,161600,64244235,3700,3700,3700,3700,0
|
|
20231129,161500,64244235,3700,3700,3700,3700,0
|
|
20231129,161400,64244235,3700,3700,3700,3700,0
|
|
20231129,161300,64244235,3700,3700,3700,3700,0
|
|
20231129,161200,64244235,3700,3700,3700,3700,782
|
|
20231129,161100,64244235,3700,3700,3700,3700,0
|
|
20231129,161000,64244235,3700,3700,3700,3700,0
|
|
20231129,160900,64244235,3700,3700,3700,3700,0
|
|
20231129,160800,64244235,3700,3700,3700,3700,0
|
|
20231129,160700,64244235,3700,3700,3700,3700,0
|
|
20231129,160600,64244235,3700,3700,3700,3700,0
|
|
20231129,160500,64244235,3700,3700,3700,3700,0
|
|
20231129,160400,64244235,3700,3700,3700,3700,0
|
|
20231129,160300,64244235,3700,3700,3700,3700,0
|
|
20231129,160200,64244235,3700,3700,3700,3700,0
|
|
20231129,160100,64244235,3700,3700,3700,3700,0
|
|
20231129,160000,64244235,3700,3700,3700,3700,0
|
|
20231129,155900,64244235,3700,3700,3700,3700,0
|
|
20231129,155800,64244235,3700,3700,3700,3700,0
|
|
20231129,155700,64244235,3700,3700,3700,3700,0
|
|
20231129,155600,64244235,3700,3700,3700,3700,0
|
|
20231129,155500,64244235,3700,3700,3700,3700,0
|
|
20231129,155400,64244235,3700,3700,3700,3700,0
|
|
20231129,155300,64244235,3700,3700,3700,3700,0
|
|
20231129,155200,64244235,3700,3700,3700,3700,0
|
|
20231129,155100,64244235,3700,3700,3700,3700,0
|
|
20231129,155000,64244235,3700,3700,3700,3700,0
|
|
20231129,154900,64244235,3700,3700,3700,3700,0
|
|
20231129,154800,64244235,3700,3700,3700,3700,0
|
|
20231129,154700,64244235,3700,3700,3700,3700,0
|
|
20231129,154600,64244235,3700,3700,3700,3700,0
|
|
20231129,154500,64244235,3700,3700,3700,3700,0
|
|
20231129,154400,64244235,3700,3700,3700,3700,0
|
|
20231129,154300,64244235,3700,3700,3700,3700,0
|
|
20231129,154200,64244235,3700,3700,3700,3700,782
|
|
20231129,154100,64244235,3700,3700,3700,3700,0
|
|
20231129,154000,64244235,3700,3700,3700,3700,0
|
|
20231129,153900,64244235,3700,3700,3700,3700,0
|
|
20231129,153800,64244235,3700,3700,3700,3700,0
|
|
20231129,153700,64244235,3700,3700,3700,3700,0
|
|
20231129,153600,64244235,3700,3700,3700,3700,0
|
|
20231129,153500,64244235,3700,3700,3700,3700,0
|
|
20231129,153400,64244235,3700,3700,3700,3700,0
|
|
20231129,153300,64244235,3700,3700,3700,3700,0
|
|
20231129,153200,64244235,3700,3700,3700,3700,0
|
|
20231129,153100,64244235,3700,3700,3700,3700,0
|
|
20231129,153000,64244235,3700,3700,3700,3700,782
|
|
20231129,152900,61350835,3695,3695,3695,3695,0
|
|
20231129,152800,61350835,3695,3695,3695,3695,0
|
|
20231129,152700,61350835,3695,3695,3695,3695,0
|
|
20231129,152600,61350835,3695,3695,3695,3695,0
|
|
20231129,152500,61350835,3695,3695,3695,3695,0
|
|
20231129,152400,61350835,3695,3695,3695,3695,0
|
|
20231129,152300,61350835,3695,3695,3695,3695,0
|
|
20231129,152200,61350835,3695,3695,3695,3695,0
|
|
20231129,152100,61350835,3695,3695,3695,3695,0
|
|
20231129,152000,61350835,3695,3695,3695,3695,0
|
|
20231129,151900,61350835,3695,3695,3695,3695,169
|
|
20231129,151800,60726380,3695,3680,3695,3680,85
|
|
20231129,151700,60413565,3685,3680,3685,3680,514
|
|
20231129,151600,58521975,3690,3690,3690,3690,0
|
|
20231129,151500,58521975,3690,3690,3690,3690,0
|
|
20231129,151400,58521975,3690,3690,3690,3690,2
|
|
20231129,151300,58514595,3690,3690,3690,3690,0
|
|
20231129,151200,58514595,3690,3690,3690,3690,0
|
|
20231129,151100,58514595,3690,3690,3690,3690,18
|
|
20231129,151000,58448175,3695,3695,3695,3695,0
|
|
20231129,150900,58448175,3695,3690,3695,3690,61
|
|
20231129,150800,58222785,3695,3695,3695,3695,0
|
|
20231129,150700,58222785,3695,3695,3695,3695,0
|
|
20231129,150600,58222785,3695,3690,3695,3690,273
|
|
20231129,150500,57214130,3690,3690,3690,3690,0
|
|
20231129,150400,57214130,3690,3690,3690,3690,0
|
|
20231129,150300,57214130,3690,3690,3690,3690,0
|
|
20231129,150200,57214130,3690,3690,3690,3690,0
|
|
20231129,150100,57214130,3690,3690,3690,3690,1
|
|
20231129,150000,57210440,3690,3690,3690,3690,0
|
|
20231129,145900,57210440,3690,3690,3690,3690,0
|
|
20231129,145800,57210440,3690,3690,3690,3690,0
|
|
20231129,145700,57210440,3690,3690,3690,3690,38
|
|
20231129,145600,57070220,3690,3690,3690,3690,0
|
|
20231129,145500,57070220,3690,3690,3690,3690,27
|
|
20231129,145400,56970590,3690,3690,3690,3690,0
|
|
20231129,145300,56970590,3690,3690,3690,3690,27
|
|
20231129,145200,56870960,3690,3690,3690,3690,353
|
|
20231129,145100,55568390,3690,3690,3690,3690,0
|
|
20231129,145000,55568390,3690,3690,3690,3690,0
|
|
20231129,144900,55568390,3690,3690,3690,3690,0
|
|
20231129,144800,55568390,3690,3690,3690,3690,0
|
|
20231129,144700,55568390,3690,3690,3690,3690,0
|
|
20231129,144600,55568390,3690,3690,3690,3690,13
|
|
20231129,144500,55520420,3690,3690,3690,3690,1
|
|
20231129,144400,55516730,3675,3675,3675,3675,0
|
|
20231129,144300,55516730,3675,3685,3685,3675,72
|
|
20231129,144200,55252100,3690,3690,3690,3690,59
|
|
20231129,144100,55034390,3690,3690,3690,3690,0
|
|
20231129,144000,55034390,3690,3690,3690,3690,0
|
|
20231129,143900,55034390,3690,3690,3690,3690,2
|
|
20231129,143800,55027010,3695,3690,3695,3690,10
|
|
20231129,143700,54990070,3690,3690,3690,3690,146
|
|
20231129,143600,54451330,3690,3690,3690,3690,0
|
|
20231129,143500,54451330,3690,3690,3690,3690,0
|
|
20231129,143400,54451330,3690,3690,3690,3690,63
|
|
20231129,143300,54218860,3695,3695,3695,3695,0
|
|
20231129,143200,54218860,3695,3695,3695,3695,0
|
|
20231129,143100,54218860,3695,3695,3695,3695,135
|
|
20231129,143000,53720035,3695,3695,3695,3695,403
|
|
20231129,142900,52230950,3695,3695,3695,3695,0
|
|
20231129,142800,52230950,3695,3690,3695,3690,219
|
|
20231129,142700,51422815,3700,3700,3700,3700,0
|
|
20231129,142600,51422815,3700,3700,3700,3700,0
|
|
20231129,142500,51422815,3700,3700,3700,3700,0
|
|
20231129,142400,51422815,3700,3700,3700,3700,0
|
|
20231129,142300,51422815,3700,3700,3700,3700,0
|
|
20231129,142200,51422815,3700,3700,3700,3700,0
|
|
20231129,142100,51422815,3700,3700,3700,3700,0
|
|
20231129,142000,51422815,3700,3700,3700,3700,1
|
|
20231129,141900,51419115,3675,3675,3675,3675,0
|
|
20231129,141800,51419115,3675,3675,3675,3675,0
|
|
20231129,141700,51419115,3675,3675,3675,3675,0
|
|
20231129,141600,51419115,3675,3675,3675,3675,0
|
|
20231129,141500,51419115,3675,3675,3675,3675,0
|
|
20231129,141400,51419115,3675,3675,3675,3675,0
|
|
20231129,141300,51419115,3675,3675,3675,3675,0
|
|
20231129,141200,51419115,3675,3675,3675,3675,0
|
|
20231129,141100,51419115,3675,3675,3675,3675,5
|
|
20231129,141000,51400740,3675,3675,3675,3675,495
|
|
20231129,140900,49581615,3700,3700,3700,3700,0
|
|
20231129,140800,49581615,3700,3700,3700,3700,0
|
|
20231129,140700,49581615,3700,3700,3700,3700,2
|
|
20231129,140600,49574215,3700,3700,3700,3700,202
|
|
20231129,140500,48826815,3700,3690,3700,3690,946
|
|
20231129,140400,45329025,3690,3690,3690,3690,27
|
|
20231129,140300,45229395,3690,3690,3690,3690,135
|
|
20231129,140200,44731245,3690,3690,3690,3690,0
|
|
20231129,140100,44731245,3690,3690,3690,3690,0
|
|
20231129,140000,44731245,3690,3690,3690,3690,0
|
|
20231129,135900,44731245,3690,3690,3690,3690,52
|
|
20231129,135800,44539365,3690,3690,3690,3690,0
|
|
20231129,135700,44539365,3690,3690,3690,3690,27
|
|
20231129,135600,44439735,3690,3690,3690,3690,0
|
|
20231129,135500,44439735,3690,3690,3690,3690,0
|
|
20231129,135400,44439735,3690,3690,3690,3690,0
|
|
20231129,135300,44439735,3690,3690,3690,3690,9
|
|
20231129,135200,44406525,3690,3690,3690,3690,0
|
|
20231129,135100,44406525,3690,3685,3690,3685,19
|
|
20231129,135000,44336500,3685,3685,3685,3685,0
|
|
20231129,134900,44336500,3685,3685,3685,3685,0
|
|
20231129,134800,44336500,3685,3685,3685,3685,0
|
|
20231129,134700,44336500,3685,3685,3685,3685,0
|
|
20231129,134600,44336500,3685,3685,3685,3685,29
|
|
20231129,134500,44229635,3685,3685,3685,3685,0
|
|
20231129,134400,44229635,3685,3685,3685,3685,0
|
|
20231129,134300,44229635,3685,3685,3685,3685,27
|
|
20231129,134200,44130140,3685,3685,3685,3685,0
|
|
20231129,134100,44130140,3685,3685,3685,3685,0
|
|
20231129,134000,44130140,3685,3685,3685,3685,0
|
|
20231129,133900,44130140,3685,3685,3685,3685,0
|
|
20231129,133800,44130140,3685,3685,3685,3685,0
|
|
20231129,133700,44130140,3685,3685,3685,3685,27
|
|
20231129,133600,44030645,3685,3685,3685,3685,0
|
|
20231129,133500,44030645,3685,3680,3685,3680,135
|
|
20231129,133400,43533840,3680,3685,3685,3680,151
|
|
20231129,133300,42978070,3685,3685,3685,3685,42
|
|
20231129,133200,42823300,3685,3685,3685,3685,0
|
|
20231129,133100,42823300,3685,3685,3685,3685,69
|
|
20231129,133000,42569035,3685,3685,3685,3685,0
|
|
20231129,132900,42569035,3685,3685,3685,3685,0
|
|
20231129,132800,42569035,3685,3685,3685,3685,0
|
|
20231129,132700,42569035,3685,3685,3685,3685,0
|
|
20231129,132600,42569035,3685,3685,3685,3685,0
|
|
20231129,132500,42569035,3685,3685,3685,3685,30
|
|
20231129,132400,42458485,3685,3685,3685,3685,1
|
|
20231129,132300,42454800,3685,3685,3685,3685,27
|
|
20231129,132200,42355305,3685,3685,3685,3685,10
|
|
20231129,132100,42318455,3685,3685,3685,3685,39
|
|
20231129,132000,42174740,3685,3685,3685,3685,0
|
|
20231129,131900,42174740,3685,3685,3685,3685,0
|
|
20231129,131800,42174740,3685,3685,3685,3685,0
|
|
20231129,131700,42174740,3685,3690,3690,3685,28
|
|
20231129,131600,42071425,3690,3690,3690,3690,1084
|
|
20231129,131500,38071465,3690,3690,3690,3690,0
|
|
20231129,131400,38071465,3690,3690,3690,3690,0
|
|
20231129,131300,38071465,3690,3690,3690,3690,0
|
|
20231129,131200,38071465,3690,3690,3690,3690,0
|
|
20231129,131100,38071465,3690,3690,3690,3690,27
|
|
20231129,131000,37971835,3690,3690,3690,3690,0
|
|
20231129,130900,37971835,3690,3690,3690,3690,542
|
|
20231129,130800,35971855,3690,3690,3690,3690,0
|
|
20231129,130700,35971855,3690,3690,3690,3690,135
|
|
20231129,130600,35473705,3690,3690,3690,3690,0
|
|
20231129,130500,35473705,3690,3690,3690,3690,0
|
|
20231129,130400,35473705,3690,3690,3690,3690,0
|
|
20231129,130300,35473705,3690,3690,3690,3690,27
|
|
20231129,130200,35374075,3690,3690,3690,3690,0
|
|
20231129,130100,35374075,3690,3690,3690,3690,13
|
|
20231129,130000,35326105,3690,3690,3690,3690,0
|
|
20231129,125900,35326105,3690,3690,3690,3690,0
|
|
20231129,125800,35326105,3690,3690,3690,3690,0
|
|
20231129,125700,35326105,3690,3690,3690,3690,27
|
|
20231129,125600,35226475,3690,3690,3690,3690,0
|
|
20231129,125500,35226475,3690,3690,3690,3690,0
|
|
20231129,125400,35226475,3690,3690,3690,3690,0
|
|
20231129,125300,35226475,3690,3690,3690,3690,0
|
|
20231129,125200,35226475,3690,3690,3690,3690,0
|
|
20231129,125100,35226475,3690,3690,3690,3690,26
|
|
20231129,125000,35130535,3690,3690,3690,3690,535
|
|
20231129,124900,33156385,3690,3690,3690,3690,0
|
|
20231129,124800,33156385,3690,3690,3690,3690,0
|
|
20231129,124700,33156385,3690,3690,3690,3690,0
|
|
20231129,124600,33156385,3690,3690,3690,3690,0
|
|
20231129,124500,33156385,3690,3690,3690,3690,0
|
|
20231129,124400,33156385,3690,3690,3690,3690,0
|
|
20231129,124300,33156385,3690,3690,3690,3690,0
|
|
20231129,124200,33156385,3690,3690,3690,3690,0
|
|
20231129,124100,33156385,3690,3690,3690,3690,0
|
|
20231129,124000,33156385,3690,3690,3690,3690,0
|
|
20231129,123900,33156385,3690,3690,3690,3690,135
|
|
20231129,123800,32658235,3690,3690,3690,3690,0
|
|
20231129,123700,32658235,3690,3690,3690,3690,0
|
|
20231129,123600,32658235,3690,3690,3690,3690,0
|
|
20231129,123500,32658235,3690,3690,3690,3690,0
|
|
20231129,123400,32658235,3690,3690,3690,3690,0
|
|
20231129,123300,32658235,3690,3690,3690,3690,0
|
|
20231129,123200,32658235,3690,3690,3690,3690,234
|
|
20231129,123100,31794775,3690,3690,3690,3690,0
|
|
20231129,123000,31794775,3690,3685,3690,3685,523
|
|
20231129,122900,29864930,3675,3675,3675,3675,0
|
|
20231129,122800,29864930,3675,3675,3675,3675,0
|
|
20231129,122700,29864930,3675,3675,3675,3675,0
|
|
20231129,122600,29864930,3675,3675,3675,3675,86
|
|
20231129,122500,29548880,3680,3680,3680,3680,14
|
|
20231129,122400,29497360,3690,3690,3690,3690,0
|
|
20231129,122300,29497360,3690,3690,3690,3690,0
|
|
20231129,122200,29497360,3690,3690,3690,3690,0
|
|
20231129,122100,29497360,3690,3690,3690,3690,0
|
|
20231129,122000,29497360,3690,3690,3690,3690,0
|
|
20231129,121900,29497360,3690,3690,3690,3690,0
|
|
20231129,121800,29497360,3690,3690,3690,3690,0
|
|
20231129,121700,29497360,3690,3690,3690,3690,0
|
|
20231129,121600,29497360,3690,3690,3690,3690,0
|
|
20231129,121500,29497360,3690,3690,3690,3690,0
|
|
20231129,121400,29497360,3690,3690,3690,3690,0
|
|
20231129,121300,29497360,3690,3690,3690,3690,9
|
|
20231129,121200,29464150,3690,3690,3690,3690,70
|
|
20231129,121100,29205850,3690,3690,3690,3690,136
|
|
20231129,121000,28704010,3675,3675,3675,3675,0
|
|
20231129,120900,28704010,3675,3675,3675,3675,0
|
|
20231129,120800,28704010,3675,3675,3675,3675,0
|
|
20231129,120700,28704010,3675,3675,3675,3675,0
|
|
20231129,120600,28704010,3675,3675,3675,3675,0
|
|
20231129,120500,28704010,3675,3675,3675,3675,0
|
|
20231129,120400,28704010,3675,3675,3675,3675,0
|
|
20231129,120300,28704010,3675,3675,3675,3675,0
|
|
20231129,120200,28704010,3675,3675,3675,3675,0
|
|
20231129,120100,28704010,3675,3675,3675,3675,0
|
|
20231129,120000,28704010,3675,3675,3675,3675,0
|
|
20231129,115900,28704010,3675,3675,3675,3675,0
|
|
20231129,115800,28704010,3675,3675,3675,3675,0
|
|
20231129,115700,28704010,3675,3675,3675,3675,0
|
|
20231129,115600,28704010,3675,3675,3675,3675,0
|
|
20231129,115500,28704010,3675,3675,3675,3675,0
|
|
20231129,115400,28704010,3675,3675,3675,3675,0
|
|
20231129,115300,28704010,3675,3675,3675,3675,0
|
|
20231129,115200,28704010,3675,3675,3675,3675,0
|
|
20231129,115100,28704010,3675,3675,3675,3675,0
|
|
20231129,115000,28704010,3675,3675,3675,3675,0
|
|
20231129,114900,28704010,3675,3675,3675,3675,1
|
|
20231129,114800,28700335,3695,3695,3695,3695,0
|
|
20231129,114700,28700335,3695,3695,3695,3695,0
|
|
20231129,114600,28700335,3695,3695,3695,3695,0
|
|
20231129,114500,28700335,3695,3695,3695,3695,0
|
|
20231129,114400,28700335,3695,3695,3695,3695,0
|
|
20231129,114300,28700335,3695,3695,3695,3695,136
|
|
20231129,114200,28197815,3670,3670,3670,3670,0
|
|
20231129,114100,28197815,3670,3670,3670,3670,0
|
|
20231129,114000,28197815,3670,3670,3670,3670,0
|
|
20231129,113900,28197815,3670,3670,3670,3670,0
|
|
20231129,113800,28197815,3670,3670,3670,3670,0
|
|
20231129,113700,28197815,3670,3670,3670,3670,0
|
|
20231129,113600,28197815,3670,3670,3670,3670,0
|
|
20231129,113500,28197815,3670,3670,3670,3670,0
|
|
20231129,113400,28197815,3670,3670,3670,3670,0
|
|
20231129,113300,28197815,3670,3670,3670,3670,0
|
|
20231129,113200,28197815,3670,3670,3670,3670,0
|
|
20231129,113100,28197815,3670,3670,3670,3670,0
|
|
20231129,113000,28197815,3670,3670,3670,3670,0
|
|
20231129,112900,28197815,3670,3670,3670,3670,0
|
|
20231129,112800,28197815,3670,3670,3670,3670,0
|
|
20231129,112700,28197815,3670,3670,3670,3670,0
|
|
20231129,112600,28197815,3670,3670,3670,3670,0
|
|
20231129,112500,28197815,3670,3670,3670,3670,0
|
|
20231129,112400,28197815,3670,3670,3670,3670,0
|
|
20231129,112300,28197815,3670,3670,3670,3670,0
|
|
20231129,112200,28197815,3670,3670,3670,3670,0
|
|
20231129,112100,28197815,3670,3670,3670,3670,0
|
|
20231129,112000,28197815,3670,3670,3670,3670,0
|
|
20231129,111900,28197815,3670,3670,3670,3670,0
|
|
20231129,111800,28197815,3670,3670,3670,3670,61
|
|
20231129,111700,27973945,3670,3670,3670,3670,2
|
|
20231129,111600,27966605,3670,3670,3670,3670,0
|
|
20231129,111500,27966605,3670,3695,3695,3670,177
|
|
20231129,111400,27313420,3690,3690,3690,3690,0
|
|
20231129,111300,27313420,3690,3690,3690,3690,0
|
|
20231129,111200,27313420,3690,3690,3690,3690,0
|
|
20231129,111100,27313420,3690,3690,3690,3690,16
|
|
20231129,111000,27254380,3695,3695,3695,3695,0
|
|
20231129,110900,27254380,3695,3695,3695,3695,0
|
|
20231129,110800,27254380,3695,3695,3695,3695,1
|
|
20231129,110700,27250685,3690,3690,3690,3690,0
|
|
20231129,110600,27250685,3690,3690,3690,3690,2
|
|
20231129,110500,27243305,3690,3690,3690,3690,0
|
|
20231129,110400,27243305,3690,3690,3690,3690,0
|
|
20231129,110300,27243305,3690,3690,3690,3690,2
|
|
20231129,110200,27235925,3690,3690,3690,3690,12
|
|
20231129,110100,27191645,3690,3690,3690,3690,20
|
|
20231129,110000,27117845,3695,3695,3695,3695,155
|
|
20231129,105900,26545120,3695,3695,3695,3695,0
|
|
20231129,105800,26545120,3695,3695,3695,3695,398
|
|
20231129,105700,25074510,3695,3690,3695,3690,40
|
|
20231129,105600,24926715,3695,3695,3695,3695,0
|
|
20231129,105500,24926715,3695,3695,3695,3695,0
|
|
20231129,105400,24926715,3695,3695,3695,3695,0
|
|
20231129,105300,24926715,3695,3695,3695,3695,0
|
|
20231129,105200,24926715,3695,3695,3695,3695,0
|
|
20231129,105100,24926715,3695,3690,3695,3690,408
|
|
20231129,105000,23420130,3690,3690,3690,3690,81
|
|
20231129,104900,23121240,3690,3690,3690,3690,0
|
|
20231129,104800,23121240,3690,3690,3690,3690,0
|
|
20231129,104700,23121240,3690,3690,3690,3690,136
|
|
20231129,104600,22619400,3690,3690,3690,3690,160
|
|
20231129,104500,22029000,3690,3690,3690,3690,1
|
|
20231129,104400,22025310,3695,3695,3695,3695,0
|
|
20231129,104300,22025310,3695,3695,3695,3695,0
|
|
20231129,104200,22025310,3695,3695,3695,3695,0
|
|
20231129,104100,22025310,3695,3695,3695,3695,0
|
|
20231129,104000,22025310,3695,3695,3695,3695,0
|
|
20231129,103900,22025310,3695,3695,3695,3695,0
|
|
20231129,103800,22025310,3695,3695,3695,3695,17
|
|
20231129,103700,21962495,3695,3695,3695,3695,0
|
|
20231129,103600,21962495,3695,3695,3695,3695,235
|
|
20231129,103500,21094170,3695,3695,3695,3695,0
|
|
20231129,103400,21094170,3695,3695,3695,3695,0
|
|
20231129,103300,21094170,3695,3695,3695,3695,0
|
|
20231129,103200,21094170,3695,3695,3695,3695,0
|
|
20231129,103100,21094170,3695,3695,3695,3695,0
|
|
20231129,103000,21094170,3695,3695,3695,3695,0
|
|
20231129,102900,21094170,3695,3695,3695,3695,0
|
|
20231129,102800,21094170,3695,3695,3695,3695,0
|
|
20231129,102700,21094170,3695,3695,3695,3695,0
|
|
20231129,102600,21094170,3695,3695,3695,3695,0
|
|
20231129,102500,21094170,3695,3695,3695,3695,0
|
|
20231129,102400,21094170,3695,3695,3695,3695,0
|
|
20231129,102300,21094170,3695,3695,3695,3695,0
|
|
20231129,102200,21094170,3695,3695,3695,3695,0
|
|
20231129,102100,21094170,3695,3695,3695,3695,0
|
|
20231129,102000,21094170,3695,3695,3695,3695,0
|
|
20231129,101900,21094170,3695,3680,3695,3680,136
|
|
20231129,101800,20592635,3680,3680,3680,3680,0
|
|
20231129,101700,20592635,3680,3680,3680,3680,0
|
|
20231129,101600,20592635,3680,3680,3680,3680,0
|
|
20231129,101500,20592635,3680,3680,3680,3680,0
|
|
20231129,101400,20592635,3680,3680,3680,3680,0
|
|
20231129,101300,20592635,3680,3680,3680,3680,0
|
|
20231129,101200,20592635,3680,3680,3680,3680,0
|
|
20231129,101100,20592635,3680,3680,3680,3680,0
|
|
20231129,101000,20592635,3680,3680,3680,3680,1
|
|
20231129,100900,20588955,3675,3675,3675,3675,0
|
|
20231129,100800,20588955,3675,3675,3675,3675,0
|
|
20231129,100700,20588955,3675,3675,3675,3675,0
|
|
20231129,100600,20588955,3675,3675,3675,3675,0
|
|
20231129,100500,20588955,3675,3675,3675,3675,0
|
|
20231129,100400,20588955,3675,3675,3675,3675,0
|
|
20231129,100300,20588955,3675,3675,3675,3675,0
|
|
20231129,100200,20588955,3675,3675,3675,3675,0
|
|
20231129,100100,20588955,3675,3675,3675,3675,0
|
|
20231129,100000,20588955,3675,3675,3675,3675,1
|
|
20231129,095900,20585280,3680,3680,3680,3680,0
|
|
20231129,095800,20585280,3680,3680,3680,3680,17
|
|
20231129,095700,20522720,3680,3680,3680,3680,75
|
|
20231129,095600,20246720,3680,3680,3680,3680,0
|
|
20231129,095500,20246720,3680,3680,3680,3680,0
|
|
20231129,095400,20246720,3680,3680,3680,3680,0
|
|
20231129,095300,20246720,3680,3680,3680,3680,0
|
|
20231129,095200,20246720,3680,3680,3680,3680,9
|
|
20231129,095100,20213600,3695,3695,3695,3695,0
|
|
20231129,095000,20213600,3695,3695,3695,3695,0
|
|
20231129,094900,20213600,3695,3695,3695,3695,1
|
|
20231129,094800,20209905,3690,3690,3690,3690,0
|
|
20231129,094700,20209905,3690,3690,3690,3690,0
|
|
20231129,094600,20209905,3690,3690,3690,3690,271
|
|
20231129,094500,19209915,3690,3690,3690,3690,0
|
|
20231129,094400,19209915,3690,3690,3690,3690,273
|
|
20231129,094300,18202545,3690,3690,3690,3690,0
|
|
20231129,094200,18202545,3690,3690,3690,3690,0
|
|
20231129,094100,18202545,3690,3690,3690,3690,0
|
|
20231129,094000,18202545,3690,3690,3690,3690,0
|
|
20231129,093900,18202545,3690,3690,3690,3690,1
|
|
20231129,093800,18198855,3690,3690,3690,3690,1
|
|
20231129,093700,18195165,3685,3685,3685,3685,271
|
|
20231129,093600,17196530,3690,3690,3690,3690,0
|
|
20231129,093500,17196530,3690,3690,3690,3690,0
|
|
20231129,093400,17196530,3690,3690,3690,3690,0
|
|
20231129,093300,17196530,3690,3690,3690,3690,0
|
|
20231129,093200,17196530,3690,3690,3690,3690,0
|
|
20231129,093100,17196530,3690,3690,3690,3690,3
|
|
20231129,093000,17185460,3680,3680,3680,3680,0
|
|
20231129,092900,17185460,3680,3685,3685,3680,1734
|
|
20231129,092800,10803585,3685,3685,3685,3685,989
|
|
20231129,092700,7159120,3695,3695,3695,3695,0
|
|
20231129,092600,7159120,3695,3695,3695,3695,0
|
|
20231129,092500,7159120,3695,3695,3695,3695,0
|
|
20231129,092400,7159120,3695,3695,3695,3695,0
|
|
20231129,092300,7159120,3695,3695,3695,3695,32
|
|
20231129,092200,7040880,3685,3685,3685,3685,0
|
|
20231129,092100,7040880,3685,3685,3685,3685,154
|
|
20231129,092000,6473390,3685,3685,3685,3685,30
|
|
20231129,091900,6362840,3695,3695,3695,3695,2
|
|
20231129,091800,6355450,3680,3685,3685,3680,116
|
|
20231129,091700,5928495,3700,3700,3700,3700,0
|
|
20231129,091600,5928495,3700,3700,3700,3700,0
|
|
20231129,091500,5928495,3700,3700,3700,3700,0
|
|
20231129,091400,5928495,3700,3700,3700,3700,13
|
|
20231129,091300,5880395,3685,3685,3685,3685,1
|
|
20231129,091200,5876710,3735,3735,3735,3735,0
|
|
20231129,091100,5876710,3735,3735,3735,3735,0
|
|
20231129,091000,5876710,3735,3735,3735,3735,0
|
|
20231129,090900,5876710,3735,3735,3735,3735,0
|
|
20231129,090800,5876710,3735,3685,3735,3685,1308
|
|
20231129,090700,1018380,3685,3685,3685,3685,38
|
|
20231129,090600,878350,3695,3695,3695,3695,0
|
|
20231129,090500,878350,3695,3695,3695,3695,0
|
|
20231129,090400,878350,3695,3695,3695,3695,0
|
|
20231129,090300,878350,3695,3685,3695,3685,28
|
|
20231129,090200,774910,3695,3695,3695,3695,1
|
|
20231129,090100,771215,3700,3695,3700,3695,38
|
|
20231129,090000,630695,3695,3665,3695,3665,172
|