658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,195500,265705900,4810,4810,4810,4810,2108
|
|
20231129,195400,265705900,4810,4810,4810,4810,0
|
|
20231129,195300,265705900,4810,4810,4810,4810,0
|
|
20231129,195200,265705900,4810,4810,4810,4810,0
|
|
20231129,195100,265705900,4810,4810,4810,4810,0
|
|
20231129,195000,265705900,4810,4810,4810,4810,0
|
|
20231129,194900,265705900,4810,4810,4810,4810,0
|
|
20231129,194800,265705900,4810,4810,4810,4810,0
|
|
20231129,194700,265705900,4810,4810,4810,4810,0
|
|
20231129,194600,265705900,4810,4810,4810,4810,0
|
|
20231129,194500,265705900,4810,4810,4810,4810,0
|
|
20231129,194400,265705900,4810,4810,4810,4810,0
|
|
20231129,194300,265705900,4810,4810,4810,4810,0
|
|
20231129,194200,265705900,4810,4810,4810,4810,0
|
|
20231129,194100,265705900,4810,4810,4810,4810,0
|
|
20231129,194000,265705900,4810,4810,4810,4810,0
|
|
20231129,193900,265705900,4810,4810,4810,4810,0
|
|
20231129,193800,265705900,4810,4810,4810,4810,0
|
|
20231129,193700,265705900,4810,4810,4810,4810,0
|
|
20231129,193600,265705900,4810,4810,4810,4810,0
|
|
20231129,193500,265705900,4810,4810,4810,4810,0
|
|
20231129,193400,265705900,4810,4810,4810,4810,0
|
|
20231129,193300,265705900,4810,4810,4810,4810,0
|
|
20231129,193200,265705900,4810,4810,4810,4810,0
|
|
20231129,193100,265705900,4810,4810,4810,4810,0
|
|
20231129,193000,265705900,4810,4810,4810,4810,0
|
|
20231129,192900,265705900,4810,4810,4810,4810,0
|
|
20231129,192800,265705900,4810,4810,4810,4810,0
|
|
20231129,192700,265705900,4810,4810,4810,4810,0
|
|
20231129,192600,265705900,4810,4810,4810,4810,0
|
|
20231129,192500,265705900,4810,4810,4810,4810,2108
|
|
20231129,192400,265705900,4810,4810,4810,4810,0
|
|
20231129,192300,265705900,4810,4810,4810,4810,0
|
|
20231129,192200,265705900,4810,4810,4810,4810,0
|
|
20231129,192100,265705900,4810,4810,4810,4810,0
|
|
20231129,192000,265705900,4810,4810,4810,4810,0
|
|
20231129,191900,265705900,4810,4810,4810,4810,0
|
|
20231129,191800,265705900,4810,4810,4810,4810,0
|
|
20231129,191700,265705900,4810,4810,4810,4810,0
|
|
20231129,191600,265705900,4810,4810,4810,4810,0
|
|
20231129,191500,265705900,4810,4810,4810,4810,0
|
|
20231129,191400,265705900,4810,4810,4810,4810,0
|
|
20231129,191300,265705900,4810,4810,4810,4810,0
|
|
20231129,191200,265705900,4810,4810,4810,4810,0
|
|
20231129,191100,265705900,4810,4810,4810,4810,0
|
|
20231129,191000,265705900,4810,4810,4810,4810,0
|
|
20231129,190900,265705900,4810,4810,4810,4810,0
|
|
20231129,190800,265705900,4810,4810,4810,4810,0
|
|
20231129,190700,265705900,4810,4810,4810,4810,0
|
|
20231129,190600,265705900,4810,4810,4810,4810,0
|
|
20231129,190500,265705900,4810,4810,4810,4810,0
|
|
20231129,190400,265705900,4810,4810,4810,4810,0
|
|
20231129,190300,265705900,4810,4810,4810,4810,0
|
|
20231129,190200,265705900,4810,4810,4810,4810,0
|
|
20231129,190100,265705900,4810,4810,4810,4810,0
|
|
20231129,190000,265705900,4810,4810,4810,4810,0
|
|
20231129,185900,265705900,4810,4810,4810,4810,0
|
|
20231129,185800,265705900,4810,4810,4810,4810,0
|
|
20231129,185700,265705900,4810,4810,4810,4810,0
|
|
20231129,185600,265705900,4810,4810,4810,4810,0
|
|
20231129,185500,265705900,4810,4810,4810,4810,2108
|
|
20231129,185400,265705900,4810,4810,4810,4810,0
|
|
20231129,185300,265705900,4810,4810,4810,4810,0
|
|
20231129,185200,265705900,4810,4810,4810,4810,0
|
|
20231129,185100,265705900,4810,4810,4810,4810,0
|
|
20231129,185000,265705900,4810,4810,4810,4810,0
|
|
20231129,184900,265705900,4810,4810,4810,4810,0
|
|
20231129,184800,265705900,4810,4810,4810,4810,0
|
|
20231129,184700,265705900,4810,4810,4810,4810,0
|
|
20231129,184600,265705900,4810,4810,4810,4810,0
|
|
20231129,184500,265705900,4810,4810,4810,4810,0
|
|
20231129,184400,265705900,4810,4810,4810,4810,0
|
|
20231129,184300,265705900,4810,4810,4810,4810,0
|
|
20231129,184200,265705900,4810,4810,4810,4810,0
|
|
20231129,184100,265705900,4810,4810,4810,4810,0
|
|
20231129,184000,265705900,4810,4810,4810,4810,0
|
|
20231129,183900,265705900,4810,4810,4810,4810,0
|
|
20231129,183800,265705900,4810,4810,4810,4810,0
|
|
20231129,183700,265705900,4810,4810,4810,4810,0
|
|
20231129,183600,265705900,4810,4810,4810,4810,0
|
|
20231129,183500,265705900,4810,4810,4810,4810,0
|
|
20231129,183400,265705900,4810,4810,4810,4810,0
|
|
20231129,183300,265705900,4810,4810,4810,4810,0
|
|
20231129,183200,265705900,4810,4810,4810,4810,0
|
|
20231129,183100,265705900,4810,4810,4810,4810,0
|
|
20231129,183000,265705900,4810,4810,4810,4810,0
|
|
20231129,182900,265705900,4810,4810,4810,4810,0
|
|
20231129,182800,265705900,4810,4810,4810,4810,0
|
|
20231129,182700,265705900,4810,4810,4810,4810,0
|
|
20231129,182600,265705900,4810,4810,4810,4810,0
|
|
20231129,182500,265705900,4810,4810,4810,4810,2108
|
|
20231129,182400,265705900,4810,4810,4810,4810,0
|
|
20231129,182300,265705900,4810,4810,4810,4810,0
|
|
20231129,182200,265705900,4810,4810,4810,4810,0
|
|
20231129,182100,265705900,4810,4810,4810,4810,0
|
|
20231129,182000,265705900,4810,4810,4810,4810,0
|
|
20231129,181900,265705900,4810,4810,4810,4810,0
|
|
20231129,181800,265705900,4810,4810,4810,4810,0
|
|
20231129,181700,265705900,4810,4810,4810,4810,0
|
|
20231129,181600,265705900,4810,4810,4810,4810,0
|
|
20231129,181500,265705900,4810,4810,4810,4810,0
|
|
20231129,181400,265705900,4810,4810,4810,4810,0
|
|
20231129,181300,265705900,4810,4810,4810,4810,0
|
|
20231129,181200,265705900,4810,4810,4810,4810,0
|
|
20231129,181100,265705900,4810,4810,4810,4810,0
|
|
20231129,181000,265705900,4810,4810,4810,4810,0
|
|
20231129,180900,265705900,4810,4810,4810,4810,0
|
|
20231129,180800,265705900,4810,4810,4810,4810,0
|
|
20231129,180700,265705900,4810,4810,4810,4810,0
|
|
20231129,180600,265705900,4810,4810,4810,4810,0
|
|
20231129,180500,265705900,4810,4810,4810,4810,0
|
|
20231129,180400,265705900,4810,4810,4810,4810,0
|
|
20231129,180300,265705900,4810,4810,4810,4810,0
|
|
20231129,180200,265705900,4810,4810,4810,4810,0
|
|
20231129,180100,265705900,4810,4810,4810,4810,0
|
|
20231129,180000,265705900,4810,4810,4810,4810,0
|
|
20231129,175900,265705900,4810,4810,4810,4810,0
|
|
20231129,175800,265705900,4810,4810,4810,4810,0
|
|
20231129,175700,265705900,4810,4810,4810,4810,0
|
|
20231129,175600,265705900,4810,4810,4810,4810,0
|
|
20231129,175500,265705900,4810,4810,4810,4810,2108
|
|
20231129,175400,265705900,4810,4810,4810,4810,0
|
|
20231129,175300,265705900,4810,4810,4810,4810,0
|
|
20231129,175200,265705900,4810,4810,4810,4810,0
|
|
20231129,175100,265705900,4810,4810,4810,4810,0
|
|
20231129,175000,265705900,4810,4810,4810,4810,0
|
|
20231129,174900,265705900,4810,4810,4810,4810,0
|
|
20231129,174800,265705900,4810,4810,4810,4810,0
|
|
20231129,174700,265705900,4810,4810,4810,4810,0
|
|
20231129,174600,265705900,4810,4810,4810,4810,0
|
|
20231129,174500,265705900,4810,4810,4810,4810,0
|
|
20231129,174400,265705900,4810,4810,4810,4810,0
|
|
20231129,174300,265705900,4810,4810,4810,4810,0
|
|
20231129,174200,265705900,4810,4810,4810,4810,0
|
|
20231129,174100,265705900,4810,4810,4810,4810,0
|
|
20231129,174000,265705900,4810,4810,4810,4810,0
|
|
20231129,173900,265705900,4810,4810,4810,4810,0
|
|
20231129,173800,265705900,4810,4810,4810,4810,0
|
|
20231129,173700,265705900,4810,4810,4810,4810,0
|
|
20231129,173600,265705900,4810,4810,4810,4810,0
|
|
20231129,173500,265705900,4810,4810,4810,4810,0
|
|
20231129,173400,265705900,4810,4810,4810,4810,0
|
|
20231129,173300,265705900,4810,4810,4810,4810,0
|
|
20231129,173200,265705900,4810,4810,4810,4810,0
|
|
20231129,173100,265705900,4810,4810,4810,4810,0
|
|
20231129,173000,265705900,4810,4810,4810,4810,0
|
|
20231129,172900,265705900,4810,4810,4810,4810,0
|
|
20231129,172800,265705900,4810,4810,4810,4810,0
|
|
20231129,172700,265705900,4810,4810,4810,4810,0
|
|
20231129,172600,265705900,4810,4810,4810,4810,0
|
|
20231129,172500,265705900,4810,4810,4810,4810,2108
|
|
20231129,172400,265705900,4810,4810,4810,4810,0
|
|
20231129,172300,265705900,4810,4810,4810,4810,0
|
|
20231129,172200,265705900,4810,4810,4810,4810,0
|
|
20231129,172100,265705900,4810,4810,4810,4810,0
|
|
20231129,172000,265705900,4810,4810,4810,4810,0
|
|
20231129,171900,265705900,4810,4810,4810,4810,0
|
|
20231129,171800,265705900,4810,4810,4810,4810,0
|
|
20231129,171700,265705900,4810,4810,4810,4810,0
|
|
20231129,171600,265705900,4810,4810,4810,4810,0
|
|
20231129,171500,265705900,4810,4810,4810,4810,0
|
|
20231129,171400,265705900,4810,4810,4810,4810,0
|
|
20231129,171300,265705900,4810,4810,4810,4810,0
|
|
20231129,171200,265705900,4810,4810,4810,4810,0
|
|
20231129,171100,265705900,4810,4810,4810,4810,0
|
|
20231129,171000,265705900,4810,4810,4810,4810,0
|
|
20231129,170900,265705900,4810,4810,4810,4810,0
|
|
20231129,170800,265705900,4810,4810,4810,4810,0
|
|
20231129,170700,265705900,4810,4810,4810,4810,0
|
|
20231129,170600,265705900,4810,4810,4810,4810,0
|
|
20231129,170500,265705900,4810,4810,4810,4810,0
|
|
20231129,170400,265705900,4810,4810,4810,4810,0
|
|
20231129,170300,265705900,4810,4810,4810,4810,0
|
|
20231129,170200,265705900,4810,4810,4810,4810,0
|
|
20231129,170100,265705900,4810,4810,4810,4810,0
|
|
20231129,170000,265705900,4810,4810,4810,4810,0
|
|
20231129,165900,265705900,4810,4810,4810,4810,0
|
|
20231129,165800,265705900,4810,4810,4810,4810,0
|
|
20231129,165700,265705900,4810,4810,4810,4810,0
|
|
20231129,165600,265705900,4810,4810,4810,4810,0
|
|
20231129,165500,265705900,4810,4810,4810,4810,2108
|
|
20231129,165400,265705900,4810,4810,4810,4810,0
|
|
20231129,165300,265705900,4810,4810,4810,4810,0
|
|
20231129,165200,265705900,4810,4810,4810,4810,0
|
|
20231129,165100,265705900,4810,4810,4810,4810,0
|
|
20231129,165000,265705900,4810,4810,4810,4810,0
|
|
20231129,164900,265705900,4810,4810,4810,4810,0
|
|
20231129,164800,265705900,4810,4810,4810,4810,0
|
|
20231129,164700,265705900,4810,4810,4810,4810,0
|
|
20231129,164600,265705900,4810,4810,4810,4810,0
|
|
20231129,164500,265705900,4810,4810,4810,4810,0
|
|
20231129,164400,265705900,4810,4810,4810,4810,0
|
|
20231129,164300,265705900,4810,4810,4810,4810,0
|
|
20231129,164200,265705900,4810,4810,4810,4810,0
|
|
20231129,164100,265705900,4810,4810,4810,4810,0
|
|
20231129,164000,265705900,4810,4810,4810,4810,0
|
|
20231129,163900,265705900,4810,4810,4810,4810,0
|
|
20231129,163800,265705900,4810,4810,4810,4810,0
|
|
20231129,163700,265705900,4810,4810,4810,4810,0
|
|
20231129,163600,265705900,4810,4810,4810,4810,0
|
|
20231129,163500,265705900,4810,4810,4810,4810,0
|
|
20231129,163400,265705900,4810,4810,4810,4810,0
|
|
20231129,163300,265705900,4810,4810,4810,4810,0
|
|
20231129,163200,265705900,4810,4810,4810,4810,0
|
|
20231129,163100,265705900,4810,4810,4810,4810,0
|
|
20231129,163000,265705900,4810,4810,4810,4810,0
|
|
20231129,162900,265705900,4810,4810,4810,4810,0
|
|
20231129,162800,265705900,4810,4810,4810,4810,0
|
|
20231129,162700,265705900,4810,4810,4810,4810,0
|
|
20231129,162600,265705900,4810,4810,4810,4810,0
|
|
20231129,162500,265705900,4810,4810,4810,4810,2108
|
|
20231129,162400,265705900,4810,4810,4810,4810,0
|
|
20231129,162300,265705900,4810,4810,4810,4810,0
|
|
20231129,162200,265705900,4810,4810,4810,4810,0
|
|
20231129,162100,265705900,4810,4810,4810,4810,0
|
|
20231129,162000,265705900,4810,4810,4810,4810,0
|
|
20231129,161900,265705900,4810,4810,4810,4810,0
|
|
20231129,161800,265705900,4810,4810,4810,4810,0
|
|
20231129,161700,265705900,4810,4810,4810,4810,0
|
|
20231129,161600,265705900,4810,4810,4810,4810,0
|
|
20231129,161500,265705900,4810,4810,4810,4810,0
|
|
20231129,161400,265705900,4810,4810,4810,4810,0
|
|
20231129,161300,265705900,4810,4810,4810,4810,0
|
|
20231129,161200,265705900,4810,4810,4810,4810,0
|
|
20231129,161100,265705900,4810,4810,4810,4810,0
|
|
20231129,161000,265705900,4810,4810,4810,4810,0
|
|
20231129,160900,265705900,4810,4810,4810,4810,0
|
|
20231129,160800,265705900,4810,4810,4810,4810,0
|
|
20231129,160700,265705900,4810,4810,4810,4810,0
|
|
20231129,160600,265705900,4810,4810,4810,4810,0
|
|
20231129,160500,265705900,4810,4810,4810,4810,0
|
|
20231129,160400,265705900,4810,4810,4810,4810,0
|
|
20231129,160300,265705900,4810,4810,4810,4810,0
|
|
20231129,160200,265705900,4810,4810,4810,4810,0
|
|
20231129,160100,265705900,4810,4810,4810,4810,0
|
|
20231129,160000,265705900,4810,4810,4810,4810,0
|
|
20231129,155900,265705900,4810,4810,4810,4810,0
|
|
20231129,155800,265705900,4810,4810,4810,4810,0
|
|
20231129,155700,265705900,4810,4810,4810,4810,0
|
|
20231129,155600,265705900,4810,4810,4810,4810,0
|
|
20231129,155500,265705900,4810,4810,4810,4810,2108
|
|
20231129,155400,265705900,4810,4810,4810,4810,0
|
|
20231129,155300,265705900,4810,4810,4810,4810,0
|
|
20231129,155200,265705900,4810,4810,4810,4810,0
|
|
20231129,155100,265705900,4810,4810,4810,4810,0
|
|
20231129,155000,265705900,4810,4810,4810,4810,0
|
|
20231129,154900,265705900,4810,4810,4810,4810,0
|
|
20231129,154800,265705900,4810,4810,4810,4810,0
|
|
20231129,154700,265705900,4810,4810,4810,4810,0
|
|
20231129,154600,265705900,4810,4810,4810,4810,0
|
|
20231129,154500,265705900,4810,4810,4810,4810,0
|
|
20231129,154400,265705900,4810,4810,4810,4810,0
|
|
20231129,154300,265705900,4810,4810,4810,4810,0
|
|
20231129,154200,265705900,4810,4810,4810,4810,0
|
|
20231129,154100,265705900,4810,4810,4810,4810,0
|
|
20231129,154000,265705900,4810,4810,4810,4810,0
|
|
20231129,153900,265705900,4810,4810,4810,4810,0
|
|
20231129,153800,265705900,4810,4810,4810,4810,0
|
|
20231129,153700,265705900,4810,4810,4810,4810,0
|
|
20231129,153600,265705900,4810,4810,4810,4810,0
|
|
20231129,153500,265705900,4810,4810,4810,4810,0
|
|
20231129,153400,265705900,4810,4810,4810,4810,0
|
|
20231129,153300,265705900,4810,4810,4810,4810,0
|
|
20231129,153200,265705900,4810,4810,4810,4810,0
|
|
20231129,153100,265705900,4810,4810,4810,4810,0
|
|
20231129,153000,265705900,4810,4810,4810,4810,2108
|
|
20231129,152900,255566420,4800,4800,4800,4800,0
|
|
20231129,152800,255566420,4800,4800,4800,4800,0
|
|
20231129,152700,255566420,4800,4800,4800,4800,0
|
|
20231129,152600,255566420,4800,4800,4800,4800,0
|
|
20231129,152500,255566420,4800,4800,4800,4800,0
|
|
20231129,152400,255566420,4800,4800,4800,4800,0
|
|
20231129,152300,255566420,4800,4800,4800,4800,0
|
|
20231129,152200,255566420,4800,4800,4800,4800,0
|
|
20231129,152100,255566420,4800,4800,4800,4800,0
|
|
20231129,152000,255566420,4800,4800,4800,4800,0
|
|
20231129,151900,255566420,4800,4800,4800,4800,62
|
|
20231129,151800,255268820,4800,4800,4800,4800,40
|
|
20231129,151700,255076820,4800,4800,4800,4800,101
|
|
20231129,151600,254592020,4800,4800,4800,4800,80
|
|
20231129,151500,254208020,4800,4800,4800,4800,101
|
|
20231129,151400,253723220,4800,4800,4800,4800,120
|
|
20231129,151300,253147220,4800,4805,4805,4800,171
|
|
20231129,151200,252325905,4805,4805,4805,4805,130
|
|
20231129,151100,251701255,4805,4805,4805,4805,151
|
|
20231129,151000,250975700,4805,4800,4805,4800,96
|
|
20231129,150900,250514500,4805,4805,4805,4805,60
|
|
20231129,150800,250226200,4805,4805,4805,4805,116
|
|
20231129,150700,249668820,4805,4805,4805,4805,110
|
|
20231129,150600,249140270,4805,4805,4805,4800,62
|
|
20231129,150500,248842365,4805,4805,4805,4805,60
|
|
20231129,150400,248554065,4805,4805,4805,4805,61
|
|
20231129,150300,248260960,4805,4805,4805,4805,60
|
|
20231129,150200,247972660,4805,4805,4805,4805,60
|
|
20231129,150100,247684360,4805,4805,4805,4805,61
|
|
20231129,150000,247391255,4805,4805,4805,4800,74
|
|
20231129,145900,247035755,4800,4800,4800,4800,5891
|
|
20231129,145800,218758955,4805,4810,4810,4805,90
|
|
20231129,145700,218326345,4810,4810,4810,4810,60
|
|
20231129,145600,218037745,4810,4805,4810,4805,263
|
|
20231129,145500,216773725,4810,4810,4810,4805,62
|
|
20231129,145400,216475515,4810,4810,4810,4810,61
|
|
20231129,145300,216182105,4805,4810,4810,4805,416
|
|
20231129,145200,214183075,4810,4810,4810,4810,61
|
|
20231129,145100,213889665,4810,4810,4810,4805,76
|
|
20231129,145000,213524185,4805,4805,4805,4805,58
|
|
20231129,144900,213245495,4805,4805,4805,4805,100
|
|
20231129,144800,212764995,4805,4805,4805,4805,4
|
|
20231129,144700,212745775,4805,4805,4805,4805,0
|
|
20231129,144600,212745775,4805,4805,4805,4805,2
|
|
20231129,144500,212736165,4800,4800,4800,4800,10
|
|
20231129,144400,212688165,4805,4805,4805,4805,0
|
|
20231129,144300,212688165,4805,4805,4805,4805,0
|
|
20231129,144200,212688165,4805,4805,4805,4805,0
|
|
20231129,144100,212688165,4805,4805,4805,4805,2068
|
|
20231129,144000,202751425,4805,4805,4805,4805,27
|
|
20231129,143900,202621690,4805,4805,4805,4805,1000
|
|
20231129,143800,197816690,4810,4810,4810,4810,0
|
|
20231129,143700,197816690,4810,4810,4810,4810,0
|
|
20231129,143600,197816690,4810,4810,4810,4810,0
|
|
20231129,143500,197816690,4810,4810,4810,4810,0
|
|
20231129,143400,197816690,4810,4810,4810,4810,0
|
|
20231129,143300,197816690,4810,4810,4810,4810,0
|
|
20231129,143200,197816690,4810,4810,4810,4810,0
|
|
20231129,143100,197816690,4810,4810,4810,4810,0
|
|
20231129,143000,197816690,4810,4805,4810,4805,55
|
|
20231129,142900,197552410,4805,4805,4805,4805,1
|
|
20231129,142800,197547605,4800,4800,4800,4800,166
|
|
20231129,142700,196750805,4800,4805,4805,4800,644
|
|
20231129,142600,193656485,4805,4805,4805,4805,2
|
|
20231129,142500,193646875,4805,4805,4805,4805,0
|
|
20231129,142400,193646875,4805,4805,4805,4805,352
|
|
20231129,142300,191955515,4805,4805,4805,4805,0
|
|
20231129,142200,191955515,4805,4805,4805,4805,52
|
|
20231129,142100,191705655,4810,4810,4810,4810,0
|
|
20231129,142000,191705655,4810,4810,4810,4810,1
|
|
20231129,141900,191700845,4800,4800,4800,4800,0
|
|
20231129,141800,191700845,4800,4800,4800,4800,0
|
|
20231129,141700,191700845,4800,4800,4800,4800,0
|
|
20231129,141600,191700845,4800,4800,4800,4800,0
|
|
20231129,141500,191700845,4800,4805,4805,4800,1093
|
|
20231129,141400,186449480,4805,4810,4810,4805,69
|
|
20231129,141300,186117625,4810,4810,4810,4810,0
|
|
20231129,141200,186117625,4810,4810,4810,4810,0
|
|
20231129,141100,186117625,4810,4810,4810,4810,4655
|
|
20231129,141000,163727075,4815,4815,4815,4815,0
|
|
20231129,140900,163727075,4815,4815,4815,4815,0
|
|
20231129,140800,163727075,4815,4815,4815,4815,0
|
|
20231129,140700,163727075,4815,4815,4815,4815,0
|
|
20231129,140600,163727075,4815,4820,4820,4815,2
|
|
20231129,140500,163717440,4815,4815,4815,4815,5453
|
|
20231129,140400,137461245,4815,4815,4815,4815,800
|
|
20231129,140300,133609245,4815,4815,4815,4815,0
|
|
20231129,140200,133609245,4815,4815,4815,4815,1600
|
|
20231129,140100,125905245,4815,4815,4815,4815,0
|
|
20231129,140000,125905245,4815,4815,4815,4815,0
|
|
20231129,135900,125905245,4815,4815,4815,4815,0
|
|
20231129,135800,125905245,4815,4815,4815,4815,0
|
|
20231129,135700,125905245,4815,4815,4815,4815,0
|
|
20231129,135600,125905245,4815,4815,4815,4815,0
|
|
20231129,135500,125905245,4815,4815,4815,4815,1000
|
|
20231129,135400,121090245,4815,4815,4815,4815,500
|
|
20231129,135300,118682745,4820,4820,4820,4820,0
|
|
20231129,135200,118682745,4820,4820,4820,4820,7
|
|
20231129,135100,118649005,4820,4820,4820,4820,0
|
|
20231129,135000,118649005,4820,4820,4820,4820,0
|
|
20231129,134900,118649005,4820,4820,4820,4820,0
|
|
20231129,134800,118649005,4820,4820,4820,4820,0
|
|
20231129,134700,118649005,4820,4820,4820,4820,0
|
|
20231129,134600,118649005,4820,4815,4820,4815,8
|
|
20231129,134500,118610450,4820,4820,4820,4820,0
|
|
20231129,134400,118610450,4820,4820,4820,4820,0
|
|
20231129,134300,118610450,4820,4820,4820,4820,0
|
|
20231129,134200,118610450,4820,4820,4820,4820,0
|
|
20231129,134100,118610450,4820,4820,4820,4820,0
|
|
20231129,134000,118610450,4820,4815,4820,4815,2
|
|
20231129,133900,118600815,4820,4815,4820,4815,3
|
|
20231129,133800,118586365,4820,4820,4820,4820,0
|
|
20231129,133700,118586365,4820,4820,4820,4820,0
|
|
20231129,133600,118586365,4820,4820,4820,4820,5
|
|
20231129,133500,118562265,4820,4820,4820,4820,0
|
|
20231129,133400,118562265,4820,4820,4820,4820,0
|
|
20231129,133300,118562265,4820,4820,4820,4815,3
|
|
20231129,133200,118547810,4815,4815,4815,4815,72
|
|
20231129,133100,118201130,4820,4820,4820,4820,0
|
|
20231129,133000,118201130,4820,4820,4820,4820,0
|
|
20231129,132900,118201130,4820,4820,4820,4820,0
|
|
20231129,132800,118201130,4820,4820,4820,4820,0
|
|
20231129,132700,118201130,4820,4820,4820,4820,0
|
|
20231129,132600,118201130,4820,4815,4820,4815,91
|
|
20231129,132500,117762960,4820,4820,4820,4820,1
|
|
20231129,132400,117758140,4815,4815,4815,4815,0
|
|
20231129,132300,117758140,4815,4815,4815,4815,0
|
|
20231129,132200,117758140,4815,4815,4815,4815,1
|
|
20231129,132100,117753325,4820,4820,4820,4820,0
|
|
20231129,132000,117753325,4820,4820,4820,4820,0
|
|
20231129,131900,117753325,4820,4820,4820,4820,0
|
|
20231129,131800,117753325,4820,4820,4820,4820,0
|
|
20231129,131700,117753325,4820,4820,4820,4820,0
|
|
20231129,131600,117753325,4820,4820,4820,4820,100
|
|
20231129,131500,117271325,4820,4820,4820,4820,0
|
|
20231129,131400,117271325,4820,4820,4820,4820,0
|
|
20231129,131300,117271325,4820,4820,4820,4820,0
|
|
20231129,131200,117271325,4820,4820,4820,4820,2885
|
|
20231129,131100,103365625,4825,4825,4825,4825,0
|
|
20231129,131000,103365625,4825,4825,4825,4825,0
|
|
20231129,130900,103365625,4825,4825,4825,4825,0
|
|
20231129,130800,103365625,4825,4825,4825,4825,0
|
|
20231129,130700,103365625,4825,4825,4825,4825,0
|
|
20231129,130600,103365625,4825,4825,4825,4825,0
|
|
20231129,130500,103365625,4825,4825,4825,4825,0
|
|
20231129,130400,103365625,4825,4825,4825,4825,0
|
|
20231129,130300,103365625,4825,4825,4825,4825,0
|
|
20231129,130200,103365625,4825,4825,4825,4825,0
|
|
20231129,130100,103365625,4825,4825,4825,4825,0
|
|
20231129,130000,103365625,4825,4825,4825,4825,86
|
|
20231129,125900,102950675,4825,4825,4825,4825,1
|
|
20231129,125800,102945850,4820,4820,4820,4820,0
|
|
20231129,125700,102945850,4820,4820,4820,4820,2
|
|
20231129,125600,102936210,4820,4820,4820,4820,0
|
|
20231129,125500,102936210,4820,4820,4820,4820,1002
|
|
20231129,125400,98106570,4820,4820,4820,4820,2
|
|
20231129,125300,98096930,4820,4820,4820,4820,0
|
|
20231129,125200,98096930,4820,4820,4820,4820,0
|
|
20231129,125100,98096930,4820,4820,4820,4820,0
|
|
20231129,125000,98096930,4820,4820,4820,4820,0
|
|
20231129,124900,98096930,4820,4820,4820,4820,200
|
|
20231129,124800,97132930,4825,4825,4825,4825,0
|
|
20231129,124700,97132930,4825,4825,4825,4825,0
|
|
20231129,124600,97132930,4825,4825,4825,4825,0
|
|
20231129,124500,97132930,4825,4825,4825,4825,110
|
|
20231129,124400,96602180,4825,4825,4825,4825,0
|
|
20231129,124300,96602180,4825,4820,4825,4820,21
|
|
20231129,124200,96500940,4820,4820,4820,4820,1
|
|
20231129,124100,96496120,4825,4820,4825,4820,4
|
|
20231129,124000,96476830,4820,4820,4820,4820,1
|
|
20231129,123900,96472010,4820,4820,4820,4820,0
|
|
20231129,123800,96472010,4820,4820,4820,4820,0
|
|
20231129,123700,96472010,4820,4820,4820,4820,2
|
|
20231129,123600,96462370,4820,4820,4820,4820,0
|
|
20231129,123500,96462370,4820,4820,4820,4820,1000
|
|
20231129,123400,91642370,4820,4820,4820,4820,1000
|
|
20231129,123300,86822370,4825,4820,4825,4820,2509
|
|
20231129,123200,74728955,4820,4820,4820,4820,0
|
|
20231129,123100,74728955,4820,4820,4820,4820,0
|
|
20231129,123000,74728955,4820,4820,4820,4820,0
|
|
20231129,122900,74728955,4820,4820,4820,4820,0
|
|
20231129,122800,74728955,4820,4820,4820,4820,0
|
|
20231129,122700,74728955,4820,4820,4820,4820,24
|
|
20231129,122600,74613275,4825,4825,4825,4825,84
|
|
20231129,122500,74207975,4825,4825,4825,4825,0
|
|
20231129,122400,74207975,4825,4825,4825,4825,123
|
|
20231129,122300,73614500,4820,4820,4820,4820,0
|
|
20231129,122200,73614500,4820,4820,4820,4820,221
|
|
20231129,122100,72549280,4825,4825,4825,4825,0
|
|
20231129,122000,72549280,4825,4825,4825,4825,0
|
|
20231129,121900,72549280,4825,4825,4825,4825,0
|
|
20231129,121800,72549280,4825,4825,4825,4825,0
|
|
20231129,121700,72549280,4825,4825,4825,4825,0
|
|
20231129,121600,72549280,4825,4825,4825,4825,0
|
|
20231129,121500,72549280,4825,4825,4825,4825,9
|
|
20231129,121400,72505855,4825,4825,4825,4825,0
|
|
20231129,121300,72505855,4825,4825,4825,4825,0
|
|
20231129,121200,72505855,4825,4825,4825,4825,0
|
|
20231129,121100,72505855,4825,4825,4825,4825,6
|
|
20231129,121000,72476905,4820,4820,4820,4820,10
|
|
20231129,120900,72428705,4825,4825,4825,4825,0
|
|
20231129,120800,72428705,4825,4825,4825,4825,0
|
|
20231129,120700,72428705,4825,4825,4825,4825,0
|
|
20231129,120600,72428705,4825,4825,4825,4825,0
|
|
20231129,120500,72428705,4825,4825,4825,4825,0
|
|
20231129,120400,72428705,4825,4825,4825,4825,0
|
|
20231129,120300,72428705,4825,4825,4825,4825,0
|
|
20231129,120200,72428705,4825,4825,4825,4825,0
|
|
20231129,120100,72428705,4825,4825,4825,4825,0
|
|
20231129,120000,72428705,4825,4825,4825,4825,0
|
|
20231129,115900,72428705,4825,4825,4825,4825,0
|
|
20231129,115800,72428705,4825,4825,4825,4825,0
|
|
20231129,115700,72428705,4825,4825,4825,4825,0
|
|
20231129,115600,72428705,4825,4825,4825,4825,0
|
|
20231129,115500,72428705,4825,4825,4825,4825,5
|
|
20231129,115400,72404580,4825,4825,4825,4825,0
|
|
20231129,115300,72404580,4825,4825,4825,4825,0
|
|
20231129,115200,72404580,4825,4825,4825,4825,0
|
|
20231129,115100,72404580,4825,4825,4825,4825,3
|
|
20231129,115000,72390105,4825,4825,4825,4825,0
|
|
20231129,114900,72390105,4825,4825,4825,4825,0
|
|
20231129,114800,72390105,4825,4825,4825,4825,0
|
|
20231129,114700,72390105,4825,4825,4825,4825,34
|
|
20231129,114600,72226055,4825,4825,4825,4825,0
|
|
20231129,114500,72226055,4825,4825,4825,4825,1000
|
|
20231129,114400,67401055,4825,4825,4825,4825,3
|
|
20231129,114300,67386580,4825,4825,4825,4825,0
|
|
20231129,114200,67386580,4825,4825,4825,4825,300
|
|
20231129,114100,65939080,4830,4830,4830,4830,0
|
|
20231129,114000,65939080,4830,4830,4830,4830,0
|
|
20231129,113900,65939080,4830,4830,4830,4830,0
|
|
20231129,113800,65939080,4830,4830,4830,4830,0
|
|
20231129,113700,65939080,4830,4830,4830,4830,0
|
|
20231129,113600,65939080,4830,4830,4830,4830,0
|
|
20231129,113500,65939080,4830,4830,4830,4830,0
|
|
20231129,113400,65939080,4830,4830,4830,4830,6
|
|
20231129,113300,65910100,4825,4825,4825,4825,0
|
|
20231129,113200,65910100,4825,4825,4825,4825,0
|
|
20231129,113100,65910100,4825,4825,4825,4825,38
|
|
20231129,113000,65726750,4825,4825,4825,4825,0
|
|
20231129,112900,65726750,4825,4825,4825,4825,0
|
|
20231129,112800,65726750,4825,4825,4825,4825,0
|
|
20231129,112700,65726750,4825,4825,4825,4825,0
|
|
20231129,112600,65726750,4825,4825,4825,4825,200
|
|
20231129,112500,64761750,4825,4825,4825,4825,0
|
|
20231129,112400,64761750,4825,4825,4825,4825,0
|
|
20231129,112300,64761750,4825,4825,4825,4825,187
|
|
20231129,112200,63859475,4825,4825,4825,4825,0
|
|
20231129,112100,63859475,4825,4825,4825,4825,0
|
|
20231129,112000,63859475,4825,4825,4825,4825,0
|
|
20231129,111900,63859475,4825,4825,4825,4825,0
|
|
20231129,111800,63859475,4825,4825,4825,4825,0
|
|
20231129,111700,63859475,4825,4825,4825,4825,0
|
|
20231129,111600,63859475,4825,4825,4825,4825,0
|
|
20231129,111500,63859475,4825,4825,4825,4825,0
|
|
20231129,111400,63859475,4825,4825,4825,4825,0
|
|
20231129,111300,63859475,4825,4825,4825,4825,0
|
|
20231129,111200,63859475,4825,4825,4825,4825,0
|
|
20231129,111100,63859475,4825,4825,4825,4825,0
|
|
20231129,111000,63859475,4825,4825,4825,4825,0
|
|
20231129,110900,63859475,4825,4825,4825,4825,269
|
|
20231129,110800,62561550,4830,4825,4830,4825,2
|
|
20231129,110700,62551895,4825,4820,4825,4820,11
|
|
20231129,110600,62498870,4820,4820,4820,4820,0
|
|
20231129,110500,62498870,4820,4820,4820,4820,17
|
|
20231129,110400,62416930,4825,4825,4825,4825,0
|
|
20231129,110300,62416930,4825,4825,4825,4825,0
|
|
20231129,110200,62416930,4825,4825,4825,4825,553
|
|
20231129,110100,59748705,4830,4830,4830,4830,0
|
|
20231129,110000,59748705,4830,4830,4830,4830,5
|
|
20231129,105900,59724555,4825,4825,4825,4825,200
|
|
20231129,105800,58759555,4825,4825,4825,4825,0
|
|
20231129,105700,58759555,4825,4825,4825,4825,0
|
|
20231129,105600,58759555,4825,4825,4830,4825,1878
|
|
20231129,105500,49690920,4825,4825,4825,4825,0
|
|
20231129,105400,49690920,4825,4825,4825,4825,0
|
|
20231129,105300,49690920,4825,4825,4825,4825,0
|
|
20231129,105200,49690920,4825,4825,4825,4825,0
|
|
20231129,105100,49690920,4825,4825,4825,4825,16
|
|
20231129,105000,49613720,4825,4825,4825,4825,236
|
|
20231129,104900,48475020,4825,4825,4825,4825,660
|
|
20231129,104800,45290520,4825,4825,4825,4825,0
|
|
20231129,104700,45290520,4825,4825,4825,4825,0
|
|
20231129,104600,45290520,4825,4825,4825,4825,48
|
|
20231129,104500,45058920,4820,4820,4820,4820,0
|
|
20231129,104400,45058920,4820,4820,4820,4820,224
|
|
20231129,104300,43979240,4820,4820,4820,4820,0
|
|
20231129,104200,43979240,4820,4820,4820,4820,716
|
|
20231129,104100,40528120,4820,4820,4820,4820,0
|
|
20231129,104000,40528120,4820,4820,4820,4820,0
|
|
20231129,103900,40528120,4820,4820,4820,4820,0
|
|
20231129,103800,40528120,4820,4820,4820,4820,0
|
|
20231129,103700,40528120,4820,4820,4820,4820,2
|
|
20231129,103600,40518480,4820,4820,4820,4820,14
|
|
20231129,103500,40451000,4815,4815,4815,4815,2
|
|
20231129,103400,40441370,4815,4815,4815,4815,2
|
|
20231129,103300,40431740,4815,4815,4815,4815,1
|
|
20231129,103200,40426925,4820,4820,4820,4820,1
|
|
20231129,103100,40422105,4825,4825,4825,4825,458
|
|
20231129,103000,38212255,4820,4825,4825,4820,330
|
|
20231129,102900,36621265,4820,4815,4820,4815,2
|
|
20231129,102800,36611630,4820,4815,4820,4815,2
|
|
20231129,102700,36601995,4820,4820,4820,4820,65
|
|
20231129,102600,36288695,4815,4815,4815,4815,0
|
|
20231129,102500,36288695,4815,4815,4815,4815,400
|
|
20231129,102400,34362695,4820,4820,4820,4820,0
|
|
20231129,102300,34362695,4820,4820,4820,4820,6
|
|
20231129,102200,34333775,4820,4820,4820,4820,0
|
|
20231129,102100,34333775,4820,4820,4820,4820,0
|
|
20231129,102000,34333775,4820,4820,4820,4820,1
|
|
20231129,101900,34328955,4815,4810,4815,4810,84
|
|
20231129,101800,33924835,4810,4810,4810,4810,1
|
|
20231129,101700,33920025,4805,4805,4805,4805,6
|
|
20231129,101600,33891195,4805,4805,4805,4805,0
|
|
20231129,101500,33891195,4805,4810,4810,4805,944
|
|
20231129,101400,29350615,4815,4815,4815,4815,0
|
|
20231129,101300,29350615,4815,4815,4815,4815,0
|
|
20231129,101200,29350615,4815,4815,4815,4815,0
|
|
20231129,101100,29350615,4815,4815,4815,4815,0
|
|
20231129,101000,29350615,4815,4815,4815,4815,0
|
|
20231129,100900,29350615,4815,4815,4815,4815,1
|
|
20231129,100800,29345800,4810,4810,4810,4810,200
|
|
20231129,100700,28383800,4815,4800,4830,4800,315
|
|
20231129,100600,26864095,4800,4800,4800,4800,1
|
|
20231129,100500,26859295,4795,4795,4795,4795,50
|
|
20231129,100400,26619545,4795,4795,4795,4795,116
|
|
20231129,100300,26063325,4790,4790,4790,4790,4
|
|
20231129,100200,26044165,4790,4790,4790,4790,168
|
|
20231129,100100,25239445,4790,4790,4790,4790,0
|
|
20231129,100000,25239445,4790,4790,4790,4790,0
|
|
20231129,095900,25239445,4790,4790,4790,4790,0
|
|
20231129,095800,25239445,4790,4790,4790,4790,30
|
|
20231129,095700,25095745,4795,4795,4795,4795,0
|
|
20231129,095600,25095745,4795,4795,4795,4795,0
|
|
20231129,095500,25095745,4795,4795,4795,4795,25
|
|
20231129,095400,24975870,4790,4790,4790,4790,25
|
|
20231129,095300,24856120,4790,4790,4790,4790,0
|
|
20231129,095200,24856120,4790,4790,4790,4790,0
|
|
20231129,095100,24856120,4790,4790,4790,4790,0
|
|
20231129,095000,24856120,4790,4790,4790,4790,0
|
|
20231129,094900,24856120,4790,4790,4790,4790,3
|
|
20231129,094800,24841750,4790,4790,4790,4790,0
|
|
20231129,094700,24841750,4790,4790,4790,4790,30
|
|
20231129,094600,24698050,4790,4790,4790,4790,3
|
|
20231129,094500,24683680,4790,4790,4790,4790,6
|
|
20231129,094400,24654940,4790,4790,4790,4790,701
|
|
20231129,094300,21297150,4795,4795,4795,4795,0
|
|
20231129,094200,21297150,4795,4795,4795,4795,0
|
|
20231129,094100,21297150,4795,4795,4795,4795,18
|
|
20231129,094000,21210840,4790,4790,4790,4790,805
|
|
20231129,093900,17354890,4795,4795,4795,4795,0
|
|
20231129,093800,17354890,4795,4795,4795,4795,0
|
|
20231129,093700,17354890,4795,4795,4795,4795,1
|
|
20231129,093600,17350095,4795,4795,4795,4795,0
|
|
20231129,093500,17350095,4795,4795,4795,4795,0
|
|
20231129,093400,17350095,4795,4795,4795,4795,0
|
|
20231129,093300,17350095,4795,4795,4795,4795,0
|
|
20231129,093200,17350095,4795,4795,4795,4795,0
|
|
20231129,093100,17350095,4795,4795,4795,4795,200
|
|
20231129,093000,16391095,4795,4795,4795,4795,17
|
|
20231129,092900,16309580,4790,4790,4790,4790,400
|
|
20231129,092800,14393580,4795,4795,4795,4795,0
|
|
20231129,092700,14393580,4795,4795,4795,4795,0
|
|
20231129,092600,14393580,4795,4785,4795,4785,75
|
|
20231129,092500,14034660,4785,4790,4790,4785,1500
|
|
20231129,092400,6857155,4790,4790,4790,4790,0
|
|
20231129,092300,6857155,4790,4785,4790,4785,3
|
|
20231129,092200,6842795,4790,4790,4790,4790,0
|
|
20231129,092100,6842795,4790,4790,4790,4790,0
|
|
20231129,092000,6842795,4790,4790,4790,4790,0
|
|
20231129,091900,6842795,4790,4785,4790,4785,2
|
|
20231129,091800,6833220,4790,4790,4790,4790,300
|
|
20231129,091700,5396220,4790,4790,4790,4790,0
|
|
20231129,091600,5396220,4790,4790,4790,4790,0
|
|
20231129,091500,5396220,4790,4790,4795,4790,62
|
|
20231129,091400,5099230,4790,4790,4790,4790,0
|
|
20231129,091300,5099230,4790,4790,4790,4790,0
|
|
20231129,091200,5099230,4790,4790,4790,4790,0
|
|
20231129,091100,5099230,4790,4790,4790,4790,206
|
|
20231129,091000,4112490,4795,4795,4795,4795,0
|
|
20231129,090900,4112490,4795,4795,4795,4795,0
|
|
20231129,090800,4112490,4795,4795,4795,4795,200
|
|
20231129,090700,3153490,4800,4800,4800,4800,0
|
|
20231129,090600,3153490,4800,4795,4800,4795,200
|
|
20231129,090500,2193600,4800,4800,4800,4800,0
|
|
20231129,090400,2193600,4800,4800,4800,4800,0
|
|
20231129,090300,2193600,4800,4800,4800,4800,0
|
|
20231129,090200,2193600,4800,4800,4800,4800,0
|
|
20231129,090100,2193600,4800,4800,4800,4800,430
|
|
20231129,090000,129600,4800,4800,4800,4800,27
|