658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,195500,209007900,4795,4795,4795,4795,104
|
|
20231130,195400,209007900,4795,4795,4795,4795,0
|
|
20231130,195300,209007900,4795,4795,4795,4795,0
|
|
20231130,195200,209007900,4795,4795,4795,4795,0
|
|
20231130,195100,209007900,4795,4795,4795,4795,0
|
|
20231130,195000,209007900,4795,4795,4795,4795,0
|
|
20231130,194900,209007900,4795,4795,4795,4795,0
|
|
20231130,194800,209007900,4795,4795,4795,4795,0
|
|
20231130,194700,209007900,4795,4795,4795,4795,0
|
|
20231130,194600,209007900,4795,4795,4795,4795,0
|
|
20231130,194500,209007900,4795,4795,4795,4795,0
|
|
20231130,194400,209007900,4795,4795,4795,4795,0
|
|
20231130,194300,209007900,4795,4795,4795,4795,0
|
|
20231130,194200,209007900,4795,4795,4795,4795,0
|
|
20231130,194100,209007900,4795,4795,4795,4795,0
|
|
20231130,194000,209007900,4795,4795,4795,4795,0
|
|
20231130,193900,209007900,4795,4795,4795,4795,0
|
|
20231130,193800,209007900,4795,4795,4795,4795,0
|
|
20231130,193700,209007900,4795,4795,4795,4795,0
|
|
20231130,193600,209007900,4795,4795,4795,4795,0
|
|
20231130,193500,209007900,4795,4795,4795,4795,0
|
|
20231130,193400,209007900,4795,4795,4795,4795,0
|
|
20231130,193300,209007900,4795,4795,4795,4795,0
|
|
20231130,193200,209007900,4795,4795,4795,4795,0
|
|
20231130,193100,209007900,4795,4795,4795,4795,0
|
|
20231130,193000,209007900,4795,4795,4795,4795,0
|
|
20231130,192900,209007900,4795,4795,4795,4795,0
|
|
20231130,192800,209007900,4795,4795,4795,4795,0
|
|
20231130,192700,209007900,4795,4795,4795,4795,0
|
|
20231130,192600,209007900,4795,4795,4795,4795,0
|
|
20231130,192500,209007900,4795,4795,4795,4795,104
|
|
20231130,192400,209007900,4795,4795,4795,4795,0
|
|
20231130,192300,209007900,4795,4795,4795,4795,0
|
|
20231130,192200,209007900,4795,4795,4795,4795,0
|
|
20231130,192100,209007900,4795,4795,4795,4795,0
|
|
20231130,192000,209007900,4795,4795,4795,4795,0
|
|
20231130,191900,209007900,4795,4795,4795,4795,0
|
|
20231130,191800,209007900,4795,4795,4795,4795,0
|
|
20231130,191700,209007900,4795,4795,4795,4795,0
|
|
20231130,191600,209007900,4795,4795,4795,4795,0
|
|
20231130,191500,209007900,4795,4795,4795,4795,0
|
|
20231130,191400,209007900,4795,4795,4795,4795,0
|
|
20231130,191300,209007900,4795,4795,4795,4795,0
|
|
20231130,191200,209007900,4795,4795,4795,4795,0
|
|
20231130,191100,209007900,4795,4795,4795,4795,0
|
|
20231130,191000,209007900,4795,4795,4795,4795,0
|
|
20231130,190900,209007900,4795,4795,4795,4795,0
|
|
20231130,190800,209007900,4795,4795,4795,4795,0
|
|
20231130,190700,209007900,4795,4795,4795,4795,0
|
|
20231130,190600,209007900,4795,4795,4795,4795,0
|
|
20231130,190500,209007900,4795,4795,4795,4795,0
|
|
20231130,190400,209007900,4795,4795,4795,4795,0
|
|
20231130,190300,209007900,4795,4795,4795,4795,0
|
|
20231130,190200,209007900,4795,4795,4795,4795,0
|
|
20231130,190100,209007900,4795,4795,4795,4795,0
|
|
20231130,190000,209007900,4795,4795,4795,4795,0
|
|
20231130,185900,209007900,4795,4795,4795,4795,0
|
|
20231130,185800,209007900,4795,4795,4795,4795,0
|
|
20231130,185700,209007900,4795,4795,4795,4795,0
|
|
20231130,185600,209007900,4795,4795,4795,4795,0
|
|
20231130,185500,209007900,4795,4795,4795,4795,104
|
|
20231130,185400,209007900,4795,4795,4795,4795,0
|
|
20231130,185300,209007900,4795,4795,4795,4795,0
|
|
20231130,185200,209007900,4795,4795,4795,4795,0
|
|
20231130,185100,209007900,4795,4795,4795,4795,0
|
|
20231130,185000,209007900,4795,4795,4795,4795,0
|
|
20231130,184900,209007900,4795,4795,4795,4795,0
|
|
20231130,184800,209007900,4795,4795,4795,4795,0
|
|
20231130,184700,209007900,4795,4795,4795,4795,0
|
|
20231130,184600,209007900,4795,4795,4795,4795,0
|
|
20231130,184500,209007900,4795,4795,4795,4795,0
|
|
20231130,184400,209007900,4795,4795,4795,4795,0
|
|
20231130,184300,209007900,4795,4795,4795,4795,0
|
|
20231130,184200,209007900,4795,4795,4795,4795,0
|
|
20231130,184100,209007900,4795,4795,4795,4795,0
|
|
20231130,184000,209007900,4795,4795,4795,4795,0
|
|
20231130,183900,209007900,4795,4795,4795,4795,0
|
|
20231130,183800,209007900,4795,4795,4795,4795,0
|
|
20231130,183700,209007900,4795,4795,4795,4795,0
|
|
20231130,183600,209007900,4795,4795,4795,4795,0
|
|
20231130,183500,209007900,4795,4795,4795,4795,0
|
|
20231130,183400,209007900,4795,4795,4795,4795,0
|
|
20231130,183300,209007900,4795,4795,4795,4795,0
|
|
20231130,183200,209007900,4795,4795,4795,4795,0
|
|
20231130,183100,209007900,4795,4795,4795,4795,0
|
|
20231130,183000,209007900,4795,4795,4795,4795,0
|
|
20231130,182900,209007900,4795,4795,4795,4795,0
|
|
20231130,182800,209007900,4795,4795,4795,4795,0
|
|
20231130,182700,209007900,4795,4795,4795,4795,0
|
|
20231130,182600,209007900,4795,4795,4795,4795,0
|
|
20231130,182500,209007900,4795,4795,4795,4795,104
|
|
20231130,182400,209007900,4795,4795,4795,4795,0
|
|
20231130,182300,209007900,4795,4795,4795,4795,0
|
|
20231130,182200,209007900,4795,4795,4795,4795,0
|
|
20231130,182100,209007900,4795,4795,4795,4795,0
|
|
20231130,182000,209007900,4795,4795,4795,4795,0
|
|
20231130,181900,209007900,4795,4795,4795,4795,0
|
|
20231130,181800,209007900,4795,4795,4795,4795,0
|
|
20231130,181700,209007900,4795,4795,4795,4795,0
|
|
20231130,181600,209007900,4795,4795,4795,4795,0
|
|
20231130,181500,209007900,4795,4795,4795,4795,0
|
|
20231130,181400,209007900,4795,4795,4795,4795,0
|
|
20231130,181300,209007900,4795,4795,4795,4795,0
|
|
20231130,181200,209007900,4795,4795,4795,4795,0
|
|
20231130,181100,209007900,4795,4795,4795,4795,0
|
|
20231130,181000,209007900,4795,4795,4795,4795,0
|
|
20231130,180900,209007900,4795,4795,4795,4795,0
|
|
20231130,180800,209007900,4795,4795,4795,4795,0
|
|
20231130,180700,209007900,4795,4795,4795,4795,0
|
|
20231130,180600,209007900,4795,4795,4795,4795,0
|
|
20231130,180500,209007900,4795,4795,4795,4795,0
|
|
20231130,180400,209007900,4795,4795,4795,4795,0
|
|
20231130,180300,209007900,4795,4795,4795,4795,0
|
|
20231130,180200,209007900,4795,4795,4795,4795,0
|
|
20231130,180100,209007900,4795,4795,4795,4795,0
|
|
20231130,180000,209007900,4795,4795,4795,4795,0
|
|
20231130,175900,209007900,4795,4795,4795,4795,0
|
|
20231130,175800,209007900,4795,4795,4795,4795,0
|
|
20231130,175700,209007900,4795,4795,4795,4795,0
|
|
20231130,175600,209007900,4795,4795,4795,4795,0
|
|
20231130,175500,209007900,4795,4795,4795,4795,104
|
|
20231130,175400,209007900,4795,4795,4795,4795,0
|
|
20231130,175300,209007900,4795,4795,4795,4795,0
|
|
20231130,175200,209007900,4795,4795,4795,4795,0
|
|
20231130,175100,209007900,4795,4795,4795,4795,0
|
|
20231130,175000,209007900,4795,4795,4795,4795,0
|
|
20231130,174900,209007900,4795,4795,4795,4795,0
|
|
20231130,174800,209007900,4795,4795,4795,4795,0
|
|
20231130,174700,209007900,4795,4795,4795,4795,0
|
|
20231130,174600,209007900,4795,4795,4795,4795,0
|
|
20231130,174500,209007900,4795,4795,4795,4795,0
|
|
20231130,174400,209007900,4795,4795,4795,4795,0
|
|
20231130,174300,209007900,4795,4795,4795,4795,0
|
|
20231130,174200,209007900,4795,4795,4795,4795,0
|
|
20231130,174100,209007900,4795,4795,4795,4795,0
|
|
20231130,174000,209007900,4795,4795,4795,4795,0
|
|
20231130,173900,209007900,4795,4795,4795,4795,0
|
|
20231130,173800,209007900,4795,4795,4795,4795,0
|
|
20231130,173700,209007900,4795,4795,4795,4795,0
|
|
20231130,173600,209007900,4795,4795,4795,4795,0
|
|
20231130,173500,209007900,4795,4795,4795,4795,0
|
|
20231130,173400,209007900,4795,4795,4795,4795,0
|
|
20231130,173300,209007900,4795,4795,4795,4795,0
|
|
20231130,173200,209007900,4795,4795,4795,4795,0
|
|
20231130,173100,209007900,4795,4795,4795,4795,0
|
|
20231130,173000,209007900,4795,4795,4795,4795,0
|
|
20231130,172900,209007900,4795,4795,4795,4795,0
|
|
20231130,172800,209007900,4795,4795,4795,4795,0
|
|
20231130,172700,209007900,4795,4795,4795,4795,0
|
|
20231130,172600,209007900,4795,4795,4795,4795,0
|
|
20231130,172500,209007900,4795,4795,4795,4795,104
|
|
20231130,172400,209007900,4795,4795,4795,4795,0
|
|
20231130,172300,209007900,4795,4795,4795,4795,0
|
|
20231130,172200,209007900,4795,4795,4795,4795,0
|
|
20231130,172100,209007900,4795,4795,4795,4795,0
|
|
20231130,172000,209007900,4795,4795,4795,4795,0
|
|
20231130,171900,209007900,4795,4795,4795,4795,0
|
|
20231130,171800,209007900,4795,4795,4795,4795,0
|
|
20231130,171700,209007900,4795,4795,4795,4795,0
|
|
20231130,171600,209007900,4795,4795,4795,4795,0
|
|
20231130,171500,209007900,4795,4795,4795,4795,0
|
|
20231130,171400,209007900,4795,4795,4795,4795,0
|
|
20231130,171300,209007900,4795,4795,4795,4795,0
|
|
20231130,171200,209007900,4795,4795,4795,4795,0
|
|
20231130,171100,209007900,4795,4795,4795,4795,0
|
|
20231130,171000,209007900,4795,4795,4795,4795,0
|
|
20231130,170900,209007900,4795,4795,4795,4795,0
|
|
20231130,170800,209007900,4795,4795,4795,4795,0
|
|
20231130,170700,209007900,4795,4795,4795,4795,0
|
|
20231130,170600,209007900,4795,4795,4795,4795,0
|
|
20231130,170500,209007900,4795,4795,4795,4795,0
|
|
20231130,170400,209007900,4795,4795,4795,4795,0
|
|
20231130,170300,209007900,4795,4795,4795,4795,0
|
|
20231130,170200,209007900,4795,4795,4795,4795,0
|
|
20231130,170100,209007900,4795,4795,4795,4795,0
|
|
20231130,170000,209007900,4795,4795,4795,4795,0
|
|
20231130,165900,209007900,4795,4795,4795,4795,0
|
|
20231130,165800,209007900,4795,4795,4795,4795,0
|
|
20231130,165700,209007900,4795,4795,4795,4795,0
|
|
20231130,165600,209007900,4795,4795,4795,4795,0
|
|
20231130,165500,209007900,4795,4795,4795,4795,104
|
|
20231130,165400,209007900,4795,4795,4795,4795,0
|
|
20231130,165300,209007900,4795,4795,4795,4795,0
|
|
20231130,165200,209007900,4795,4795,4795,4795,0
|
|
20231130,165100,209007900,4795,4795,4795,4795,0
|
|
20231130,165000,209007900,4795,4795,4795,4795,0
|
|
20231130,164900,209007900,4795,4795,4795,4795,0
|
|
20231130,164800,209007900,4795,4795,4795,4795,0
|
|
20231130,164700,209007900,4795,4795,4795,4795,0
|
|
20231130,164600,209007900,4795,4795,4795,4795,0
|
|
20231130,164500,209007900,4795,4795,4795,4795,0
|
|
20231130,164400,209007900,4795,4795,4795,4795,0
|
|
20231130,164300,209007900,4795,4795,4795,4795,0
|
|
20231130,164200,209007900,4795,4795,4795,4795,0
|
|
20231130,164100,209007900,4795,4795,4795,4795,0
|
|
20231130,164000,209007900,4795,4795,4795,4795,0
|
|
20231130,163900,209007900,4795,4795,4795,4795,0
|
|
20231130,163800,209007900,4795,4795,4795,4795,0
|
|
20231130,163700,209007900,4795,4795,4795,4795,0
|
|
20231130,163600,209007900,4795,4795,4795,4795,0
|
|
20231130,163500,209007900,4795,4795,4795,4795,0
|
|
20231130,163400,209007900,4795,4795,4795,4795,0
|
|
20231130,163300,209007900,4795,4795,4795,4795,0
|
|
20231130,163200,209007900,4795,4795,4795,4795,0
|
|
20231130,163100,209007900,4795,4795,4795,4795,0
|
|
20231130,163000,209007900,4795,4795,4795,4795,0
|
|
20231130,162900,209007900,4795,4795,4795,4795,0
|
|
20231130,162800,209007900,4795,4795,4795,4795,0
|
|
20231130,162700,209007900,4795,4795,4795,4795,0
|
|
20231130,162600,209007900,4795,4795,4795,4795,0
|
|
20231130,162500,209007900,4795,4795,4795,4795,104
|
|
20231130,162400,209007900,4795,4795,4795,4795,0
|
|
20231130,162300,209007900,4795,4795,4795,4795,0
|
|
20231130,162200,209007900,4795,4795,4795,4795,0
|
|
20231130,162100,209007900,4795,4795,4795,4795,0
|
|
20231130,162000,209007900,4795,4795,4795,4795,0
|
|
20231130,161900,209007900,4795,4795,4795,4795,0
|
|
20231130,161800,209007900,4795,4795,4795,4795,0
|
|
20231130,161700,209007900,4795,4795,4795,4795,0
|
|
20231130,161600,209007900,4795,4795,4795,4795,0
|
|
20231130,161500,209007900,4795,4795,4795,4795,0
|
|
20231130,161400,209007900,4795,4795,4795,4795,0
|
|
20231130,161300,209007900,4795,4795,4795,4795,0
|
|
20231130,161200,209007900,4795,4795,4795,4795,0
|
|
20231130,161100,209007900,4795,4795,4795,4795,0
|
|
20231130,161000,209007900,4795,4795,4795,4795,0
|
|
20231130,160900,209007900,4795,4795,4795,4795,0
|
|
20231130,160800,209007900,4795,4795,4795,4795,0
|
|
20231130,160700,209007900,4795,4795,4795,4795,0
|
|
20231130,160600,209007900,4795,4795,4795,4795,0
|
|
20231130,160500,209007900,4795,4795,4795,4795,0
|
|
20231130,160400,209007900,4795,4795,4795,4795,0
|
|
20231130,160300,209007900,4795,4795,4795,4795,0
|
|
20231130,160200,209007900,4795,4795,4795,4795,0
|
|
20231130,160100,209007900,4795,4795,4795,4795,0
|
|
20231130,160000,209007900,4795,4795,4795,4795,0
|
|
20231130,155900,209007900,4795,4795,4795,4795,0
|
|
20231130,155800,209007900,4795,4795,4795,4795,0
|
|
20231130,155700,209007900,4795,4795,4795,4795,0
|
|
20231130,155600,209007900,4795,4795,4795,4795,0
|
|
20231130,155500,209007900,4795,4795,4795,4795,104
|
|
20231130,155400,209007900,4795,4795,4795,4795,0
|
|
20231130,155300,209007900,4795,4795,4795,4795,0
|
|
20231130,155200,209007900,4795,4795,4795,4795,0
|
|
20231130,155100,209007900,4795,4795,4795,4795,0
|
|
20231130,155000,209007900,4795,4795,4795,4795,0
|
|
20231130,154900,209007900,4795,4795,4795,4795,0
|
|
20231130,154800,209007900,4795,4795,4795,4795,0
|
|
20231130,154700,209007900,4795,4795,4795,4795,0
|
|
20231130,154600,209007900,4795,4795,4795,4795,0
|
|
20231130,154500,209007900,4795,4795,4795,4795,0
|
|
20231130,154400,209007900,4795,4795,4795,4795,0
|
|
20231130,154300,209007900,4795,4795,4795,4795,0
|
|
20231130,154200,209007900,4795,4795,4795,4795,0
|
|
20231130,154100,209007900,4795,4795,4795,4795,0
|
|
20231130,154000,209007900,4795,4795,4795,4795,0
|
|
20231130,153900,209007900,4795,4795,4795,4795,0
|
|
20231130,153800,209007900,4795,4795,4795,4795,0
|
|
20231130,153700,209007900,4795,4795,4795,4795,0
|
|
20231130,153600,209007900,4795,4795,4795,4795,0
|
|
20231130,153500,209007900,4795,4795,4795,4795,0
|
|
20231130,153400,209007900,4795,4795,4795,4795,0
|
|
20231130,153300,209007900,4795,4795,4795,4795,0
|
|
20231130,153200,209007900,4795,4795,4795,4795,0
|
|
20231130,153100,209007900,4795,4795,4795,4795,0
|
|
20231130,153000,209007900,4795,4795,4795,4795,104
|
|
20231130,152900,208509220,4795,4795,4795,4795,0
|
|
20231130,152800,208509220,4795,4795,4795,4795,0
|
|
20231130,152700,208509220,4795,4795,4795,4795,0
|
|
20231130,152600,208509220,4795,4795,4795,4795,0
|
|
20231130,152500,208509220,4795,4795,4795,4795,0
|
|
20231130,152400,208509220,4795,4795,4795,4795,0
|
|
20231130,152300,208509220,4795,4795,4795,4795,0
|
|
20231130,152200,208509220,4795,4795,4795,4795,0
|
|
20231130,152100,208509220,4795,4795,4795,4795,0
|
|
20231130,152000,208509220,4795,4795,4795,4795,0
|
|
20231130,151900,208509220,4795,4785,4795,4785,632
|
|
20231130,151800,205482370,4790,4790,4790,4790,0
|
|
20231130,151700,205482370,4790,4790,4790,4790,0
|
|
20231130,151600,205482370,4790,4790,4790,4790,0
|
|
20231130,151500,205482370,4790,4790,4790,4790,0
|
|
20231130,151400,205482370,4790,4790,4790,4790,1
|
|
20231130,151300,205477580,4785,4785,4785,4785,0
|
|
20231130,151200,205477580,4785,4785,4785,4785,326
|
|
20231130,151100,203917670,4790,4790,4790,4790,0
|
|
20231130,151000,203917670,4790,4790,4790,4790,0
|
|
20231130,150900,203917670,4790,4790,4790,4790,0
|
|
20231130,150800,203917670,4790,4785,4790,4785,309
|
|
20231130,150700,202437565,4785,4785,4785,4785,250
|
|
20231130,150600,201241315,4785,4785,4785,4785,1100
|
|
20231130,150500,195977815,4785,4785,4785,4785,0
|
|
20231130,150400,195977815,4785,4785,4785,4785,0
|
|
20231130,150300,195977815,4785,4785,4785,4785,0
|
|
20231130,150200,195977815,4785,4785,4785,4785,0
|
|
20231130,150100,195977815,4785,4785,4785,4785,0
|
|
20231130,150000,195977815,4785,4785,4785,4785,2100
|
|
20231130,145900,185929315,4785,4785,4785,4785,1
|
|
20231130,145800,185924530,4795,4795,4795,4795,0
|
|
20231130,145700,185924530,4795,4790,4795,4790,301
|
|
20231130,145600,184482735,4795,4790,4795,4790,101
|
|
20231130,145500,183998940,4795,4795,4795,4795,550
|
|
20231130,145400,181361690,4795,4795,4795,4795,1
|
|
20231130,145300,181356895,4795,4795,4795,4795,1
|
|
20231130,145200,181352100,4790,4790,4790,4790,0
|
|
20231130,145100,181352100,4790,4795,4795,4790,614
|
|
20231130,145000,178410970,4795,4795,4795,4795,0
|
|
20231130,144900,178410970,4795,4795,4795,4795,1
|
|
20231130,144800,178406175,4785,4785,4785,4785,1
|
|
20231130,144700,178401390,4790,4790,4790,4790,0
|
|
20231130,144600,178401390,4790,4790,4790,4790,0
|
|
20231130,144500,178401390,4790,4790,4790,4790,0
|
|
20231130,144400,178401390,4790,4790,4790,4790,0
|
|
20231130,144300,178401390,4790,4795,4795,4790,201
|
|
20231130,144200,177438595,4790,4790,4790,4790,0
|
|
20231130,144100,177438595,4790,4790,4790,4790,0
|
|
20231130,144000,177438595,4790,4790,4790,4790,100
|
|
20231130,143900,176959595,4795,4795,4795,4790,202
|
|
20231130,143800,175992005,4790,4785,4790,4785,2
|
|
20231130,143700,175982430,4790,4795,4795,4790,202
|
|
20231130,143600,175014840,4785,4795,4795,4785,22
|
|
20231130,143500,174909550,4790,4790,4790,4790,3393
|
|
20231130,143400,158657080,4795,4795,4795,4795,0
|
|
20231130,143300,158657080,4795,4795,4795,4795,200
|
|
20231130,143200,157698080,4800,4795,4800,4795,404
|
|
20231130,143100,155760880,4800,4795,4800,4795,402
|
|
20231130,143000,153833280,4800,4800,4800,4800,0
|
|
20231130,142900,153833280,4800,4800,4800,4800,0
|
|
20231130,142800,153833280,4800,4795,4800,4795,506
|
|
20231130,142700,151407000,4800,4795,4800,4795,3
|
|
20231130,142600,151392605,4800,4795,4800,4795,601
|
|
20231130,142500,148510800,4800,4800,4800,4800,0
|
|
20231130,142400,148510800,4800,4795,4800,4795,203
|
|
20231130,142300,147536405,4800,4795,4800,4795,134
|
|
20231130,142200,146893825,4795,4795,4795,4795,0
|
|
20231130,142100,146893825,4795,4795,4795,4795,20
|
|
20231130,142000,146797925,4795,4795,4795,4795,20
|
|
20231130,141900,146702025,4790,4790,4790,4790,5
|
|
20231130,141800,146678075,4790,4790,4790,4790,1
|
|
20231130,141700,146673285,4795,4795,4795,4795,20
|
|
20231130,141600,146577385,4795,4795,4795,4795,0
|
|
20231130,141500,146577385,4795,4795,4795,4795,0
|
|
20231130,141400,146577385,4795,4795,4795,4795,0
|
|
20231130,141300,146577385,4795,4795,4795,4795,0
|
|
20231130,141200,146577385,4795,4795,4795,4795,0
|
|
20231130,141100,146577385,4795,4790,4795,4790,1020
|
|
20231130,141000,141691485,4795,4795,4795,4795,20
|
|
20231130,140900,141595585,4795,4795,4795,4795,0
|
|
20231130,140800,141595585,4795,4795,4795,4795,0
|
|
20231130,140700,141595585,4795,4795,4795,4795,0
|
|
20231130,140600,141595585,4795,4790,4795,4790,21
|
|
20231130,140500,141494895,4795,4795,4795,4795,20
|
|
20231130,140400,141398995,4785,4795,4795,4785,1454
|
|
20231130,140300,134434410,4795,4795,4795,4795,20
|
|
20231130,140200,134338510,4795,4795,4795,4795,40
|
|
20231130,140100,134146710,4790,4790,4790,4790,1
|
|
20231130,140000,134141920,4795,4795,4795,4795,20
|
|
20231130,135900,134046020,4795,4795,4795,4795,20
|
|
20231130,135800,133950120,4795,4790,4795,4790,177
|
|
20231130,135700,133102240,4790,4790,4790,4790,21
|
|
20231130,135600,133001650,4790,4790,4790,4790,25
|
|
20231130,135500,132881900,4790,4790,4790,4790,20
|
|
20231130,135400,132786100,4790,4790,4790,4790,20
|
|
20231130,135300,132690300,4790,4790,4790,4790,25
|
|
20231130,135200,132570550,4790,4790,4790,4790,0
|
|
20231130,135100,132570550,4790,4790,4790,4790,0
|
|
20231130,135000,132570550,4790,4790,4790,4790,0
|
|
20231130,134900,132570550,4790,4785,4790,4785,372
|
|
20231130,134800,130790430,4785,4785,4785,4785,0
|
|
20231130,134700,130790430,4785,4785,4785,4785,0
|
|
20231130,134600,130790430,4785,4785,4785,4785,0
|
|
20231130,134500,130790430,4785,4785,4785,4785,0
|
|
20231130,134400,130790430,4785,4785,4785,4785,6
|
|
20231130,134300,130761720,4785,4785,4785,4785,20
|
|
20231130,134200,130666020,4780,4780,4780,4780,0
|
|
20231130,134100,130666020,4780,4780,4780,4780,0
|
|
20231130,134000,130666020,4780,4780,4780,4780,1
|
|
20231130,133900,130661240,4785,4785,4785,4785,0
|
|
20231130,133800,130661240,4785,4785,4785,4785,0
|
|
20231130,133700,130661240,4785,4785,4785,4785,0
|
|
20231130,133600,130661240,4785,4780,4785,4780,45
|
|
20231130,133500,130446015,4780,4780,4780,4780,0
|
|
20231130,133400,130446015,4780,4780,4780,4780,0
|
|
20231130,133300,130446015,4780,4780,4780,4780,0
|
|
20231130,133200,130446015,4780,4780,4780,4780,0
|
|
20231130,133100,130446015,4780,4780,4780,4780,0
|
|
20231130,133000,130446015,4780,4780,4780,4780,0
|
|
20231130,132900,130446015,4780,4780,4780,4780,0
|
|
20231130,132800,130446015,4780,4780,4780,4780,0
|
|
20231130,132700,130446015,4780,4780,4780,4780,0
|
|
20231130,132600,130446015,4780,4780,4780,4780,0
|
|
20231130,132500,130446015,4780,4780,4780,4780,0
|
|
20231130,132400,130446015,4780,4780,4780,4780,0
|
|
20231130,132300,130446015,4780,4780,4780,4780,0
|
|
20231130,132200,130446015,4780,4780,4780,4780,0
|
|
20231130,132100,130446015,4780,4780,4780,4780,0
|
|
20231130,132000,130446015,4780,4780,4780,4780,0
|
|
20231130,131900,130446015,4780,4780,4780,4780,0
|
|
20231130,131800,130446015,4780,4780,4780,4780,0
|
|
20231130,131700,130446015,4780,4780,4780,4780,0
|
|
20231130,131600,130446015,4780,4780,4780,4780,0
|
|
20231130,131500,130446015,4780,4780,4780,4780,0
|
|
20231130,131400,130446015,4780,4780,4780,4780,0
|
|
20231130,131300,130446015,4780,4780,4780,4780,0
|
|
20231130,131200,130446015,4780,4780,4780,4780,228
|
|
20231130,131100,129356175,4780,4780,4780,4780,0
|
|
20231130,131000,129356175,4780,4780,4780,4780,0
|
|
20231130,130900,129356175,4780,4780,4780,4780,9
|
|
20231130,130800,129313155,4785,4785,4785,4785,0
|
|
20231130,130700,129313155,4785,4785,4785,4785,0
|
|
20231130,130600,129313155,4785,4785,4785,4785,0
|
|
20231130,130500,129313155,4785,4785,4785,4785,0
|
|
20231130,130400,129313155,4785,4785,4785,4785,0
|
|
20231130,130300,129313155,4785,4785,4785,4785,0
|
|
20231130,130200,129313155,4785,4785,4785,4785,1
|
|
20231130,130100,129308370,4780,4780,4780,4780,0
|
|
20231130,130000,129308370,4780,4780,4780,4780,0
|
|
20231130,125900,129308370,4780,4780,4780,4780,0
|
|
20231130,125800,129308370,4780,4780,4780,4780,0
|
|
20231130,125700,129308370,4780,4780,4780,4780,3
|
|
20231130,125600,129294030,4780,4780,4780,4780,50
|
|
20231130,125500,129055030,4780,4780,4780,4780,4
|
|
20231130,125400,129035910,4780,4780,4780,4780,0
|
|
20231130,125300,129035910,4780,4780,4780,4780,0
|
|
20231130,125200,129035910,4780,4780,4780,4780,16
|
|
20231130,125100,128959430,4775,4775,4775,4775,0
|
|
20231130,125000,128959430,4775,4775,4775,4775,0
|
|
20231130,124900,128959430,4775,4775,4775,4775,0
|
|
20231130,124800,128959430,4775,4775,4775,4775,0
|
|
20231130,124700,128959430,4775,4775,4775,4775,13
|
|
20231130,124600,128897355,4780,4780,4780,4780,0
|
|
20231130,124500,128897355,4780,4780,4780,4780,0
|
|
20231130,124400,128897355,4780,4780,4780,4780,0
|
|
20231130,124300,128897355,4780,4780,4780,4780,0
|
|
20231130,124200,128897355,4780,4780,4780,4780,209
|
|
20231130,124100,127898335,4775,4775,4775,4775,0
|
|
20231130,124000,127898335,4775,4775,4775,4775,0
|
|
20231130,123900,127898335,4775,4775,4775,4775,31
|
|
20231130,123800,127750310,4775,4775,4775,4775,0
|
|
20231130,123700,127750310,4775,4775,4775,4775,0
|
|
20231130,123600,127750310,4775,4775,4775,4775,0
|
|
20231130,123500,127750310,4775,4775,4775,4775,20
|
|
20231130,123400,127654810,4775,4780,4780,4775,692
|
|
20231130,123300,124350485,4785,4785,4785,4785,0
|
|
20231130,123200,124350485,4785,4785,4785,4785,0
|
|
20231130,123100,124350485,4785,4785,4785,4785,13
|
|
20231130,123000,124288280,4785,4785,4785,4785,0
|
|
20231130,122900,124288280,4785,4785,4785,4785,0
|
|
20231130,122800,124288280,4785,4785,4785,4785,0
|
|
20231130,122700,124288280,4785,4785,4785,4785,8
|
|
20231130,122600,124250000,4785,4785,4785,4785,0
|
|
20231130,122500,124250000,4785,4785,4785,4785,0
|
|
20231130,122400,124250000,4785,4785,4785,4785,2
|
|
20231130,122300,124240430,4795,4795,4795,4795,0
|
|
20231130,122200,124240430,4795,4795,4795,4795,0
|
|
20231130,122100,124240430,4795,4795,4795,4790,412
|
|
20231130,122000,122266600,4795,4795,4795,4795,1
|
|
20231130,121900,122261805,4795,4795,4795,4795,0
|
|
20231130,121800,122261805,4795,4795,4795,4795,0
|
|
20231130,121700,122261805,4795,4795,4795,4795,0
|
|
20231130,121600,122261805,4795,4795,4795,4795,0
|
|
20231130,121500,122261805,4795,4795,4795,4795,1072
|
|
20231130,121400,117121565,4800,4800,4800,4800,0
|
|
20231130,121300,117121565,4800,4800,4800,4800,0
|
|
20231130,121200,117121565,4800,4800,4800,4800,0
|
|
20231130,121100,117121565,4800,4800,4800,4800,0
|
|
20231130,121000,117121565,4800,4800,4800,4800,0
|
|
20231130,120900,117121565,4800,4800,4800,4800,0
|
|
20231130,120800,117121565,4800,4800,4800,4800,0
|
|
20231130,120700,117121565,4800,4800,4800,4800,0
|
|
20231130,120600,117121565,4800,4800,4800,4800,0
|
|
20231130,120500,117121565,4800,4800,4800,4800,213
|
|
20231130,120400,116099165,4810,4810,4810,4810,0
|
|
20231130,120300,116099165,4810,4810,4810,4810,0
|
|
20231130,120200,116099165,4810,4810,4810,4810,0
|
|
20231130,120100,116099165,4810,4810,4810,4810,0
|
|
20231130,120000,116099165,4810,4810,4810,4810,200
|
|
20231130,115900,115137165,4810,4810,4810,4810,0
|
|
20231130,115800,115137165,4810,4810,4810,4810,200
|
|
20231130,115700,114175165,4810,4810,4810,4810,0
|
|
20231130,115600,114175165,4810,4810,4810,4810,200
|
|
20231130,115500,113213165,4810,4810,4810,4810,200
|
|
20231130,115400,112251165,4810,4810,4810,4810,0
|
|
20231130,115300,112251165,4810,4810,4810,4810,200
|
|
20231130,115200,111289165,4810,4810,4810,4810,0
|
|
20231130,115100,111289165,4810,4810,4810,4810,200
|
|
20231130,115000,110327165,4810,4805,4810,4805,200
|
|
20231130,114900,109365175,4805,4805,4805,4805,208
|
|
20231130,114800,108365735,4810,4805,4810,4805,200
|
|
20231130,114700,107403745,4810,4805,4810,4805,200
|
|
20231130,114600,106441750,4810,4810,4810,4810,0
|
|
20231130,114500,106441750,4810,4805,4810,4805,200
|
|
20231130,114400,105479755,4810,4810,4810,4810,0
|
|
20231130,114300,105479755,4810,4805,4810,4805,200
|
|
20231130,114200,104517760,4810,4805,4810,4805,200
|
|
20231130,114100,103555765,4810,4810,4810,4810,0
|
|
20231130,114000,103555765,4810,4805,4810,4805,200
|
|
20231130,113900,102593770,4810,4805,4810,4805,200
|
|
20231130,113800,101631920,4805,4805,4805,4805,0
|
|
20231130,113700,101631920,4805,4805,4805,4805,200
|
|
20231130,113600,100670920,4805,4805,4805,4805,0
|
|
20231130,113500,100670920,4805,4800,4805,4800,200
|
|
20231130,113400,99709975,4800,4810,4810,4800,282
|
|
20231130,113300,98354375,4810,4810,4810,4810,0
|
|
20231130,113200,98354375,4810,4810,4810,4810,200
|
|
20231130,113100,97392375,4810,4810,4810,4810,0
|
|
20231130,113000,97392375,4810,4810,4810,4810,200
|
|
20231130,112900,96430375,4810,4810,4810,4810,200
|
|
20231130,112800,95468375,4810,4810,4810,4810,0
|
|
20231130,112700,95468375,4810,4810,4810,4810,200
|
|
20231130,112600,94506375,4810,4810,4810,4810,200
|
|
20231130,112500,93544375,4810,4810,4810,4810,0
|
|
20231130,112400,93544375,4810,4810,4810,4810,200
|
|
20231130,112300,92582375,4810,4810,4810,4810,0
|
|
20231130,112200,92582375,4810,4810,4810,4810,200
|
|
20231130,112100,91620375,4810,4810,4810,4810,200
|
|
20231130,112000,90658375,4805,4805,4805,4805,141
|
|
20231130,111900,89980870,4810,4810,4810,4810,200
|
|
20231130,111800,89018870,4810,4810,4810,4810,200
|
|
20231130,111700,88056870,4810,4810,4810,4810,0
|
|
20231130,111600,88056870,4810,4805,4810,4805,208
|
|
20231130,111500,87056430,4810,4810,4810,4810,0
|
|
20231130,111400,87056430,4810,4810,4810,4810,200
|
|
20231130,111300,86094430,4810,4810,4810,4810,200
|
|
20231130,111200,85132430,4810,4810,4810,4810,0
|
|
20231130,111100,85132430,4810,4805,4810,4805,220
|
|
20231130,111000,84074330,4805,4805,4805,4805,8
|
|
20231130,110900,84035890,4810,4805,4810,4805,209
|
|
20231130,110800,83030645,4805,4800,4805,4800,20
|
|
20231130,110700,82934575,4800,4800,4800,4800,6
|
|
20231130,110600,82905775,4810,4805,4810,4805,392
|
|
20231130,110500,81021215,4805,4805,4805,4805,8
|
|
20231130,110400,80982775,4800,4805,4805,4800,147
|
|
20231130,110300,80276470,4805,4805,4810,4805,239
|
|
20231130,110200,79127075,4805,4805,4805,4805,10
|
|
20231130,110100,79079025,4805,4800,4805,4800,16
|
|
20231130,110000,79002175,4810,4810,4810,4810,200
|
|
20231130,105900,78040175,4810,4810,4810,4810,0
|
|
20231130,105800,78040175,4810,4805,4810,4805,591
|
|
20231130,105700,75199465,4810,4810,4810,4810,200
|
|
20231130,105600,74237465,4810,4810,4810,4810,0
|
|
20231130,105500,74237465,4810,4810,4810,4810,200
|
|
20231130,105400,73275465,4815,4815,4815,4815,0
|
|
20231130,105300,73275465,4815,4810,4815,4810,201
|
|
20231130,105200,72307805,4810,4810,4810,4810,200
|
|
20231130,105100,71345805,4810,4810,4810,4810,500
|
|
20231130,105000,68940805,4805,4810,4810,4805,310
|
|
20231130,104900,67450255,4805,4810,4810,4805,208
|
|
20231130,104800,66449815,4810,4810,4810,4810,0
|
|
20231130,104700,66449815,4810,4805,4810,4805,208
|
|
20231130,104600,65449375,4805,4805,4805,4805,8
|
|
20231130,104500,65410935,4810,4805,4810,4805,209
|
|
20231130,104400,64405690,4810,4805,4810,4805,213
|
|
20231130,104300,63381225,4805,4805,4805,4805,8
|
|
20231130,104200,63342785,4810,4805,4810,4805,208
|
|
20231130,104100,62342345,4805,4800,4805,4800,296
|
|
20231130,104000,60920105,4800,4795,4800,4795,93
|
|
20231130,103900,60473725,4805,4800,4805,4800,205
|
|
20231130,103800,59489455,4800,4800,4800,4800,0
|
|
20231130,103700,59489455,4800,4800,4800,4800,200
|
|
20231130,103600,58529455,4800,4800,4800,4800,200
|
|
20231130,103500,57569455,4800,4800,4800,4800,0
|
|
20231130,103400,57569455,4800,4795,4800,4795,234
|
|
20231130,103300,56446425,4795,4795,4795,4795,8
|
|
20231130,103200,56408065,4800,4800,4800,4800,200
|
|
20231130,103100,55448065,4795,4800,4800,4795,211
|
|
20231130,103000,54435320,4795,4795,4795,4795,14
|
|
20231130,102900,54368190,4790,4790,4790,4790,0
|
|
20231130,102800,54368190,4790,4790,4790,4790,0
|
|
20231130,102700,54368190,4790,4790,4790,4790,0
|
|
20231130,102600,54368190,4790,4790,4790,4790,0
|
|
20231130,102500,54368190,4790,4790,4790,4790,0
|
|
20231130,102400,54368190,4790,4790,4790,4790,0
|
|
20231130,102300,54368190,4790,4790,4790,4790,0
|
|
20231130,102200,54368190,4790,4790,4790,4790,0
|
|
20231130,102100,54368190,4790,4790,4790,4790,22
|
|
20231130,102000,54262810,4810,4810,4810,4810,0
|
|
20231130,101900,54262810,4810,4800,4810,4800,200
|
|
20231130,101800,53300820,4810,4800,4810,4800,200
|
|
20231130,101700,52338845,4810,4810,4810,4810,0
|
|
20231130,101600,52338845,4810,4800,4810,4800,200
|
|
20231130,101500,51376855,4810,4800,4810,4800,200
|
|
20231130,101400,50415380,4805,4805,4805,4805,0
|
|
20231130,101300,50415380,4805,4800,4805,4800,200
|
|
20231130,101200,49454385,4805,4805,4805,4805,0
|
|
20231130,101100,49454385,4805,4800,4805,4800,200
|
|
20231130,101000,48493390,4805,4800,4805,4800,200
|
|
20231130,100900,47532395,4805,4795,4805,4795,3
|
|
20231130,100800,47517995,4805,4800,4805,4800,284
|
|
20231130,100700,46153800,4805,4800,4805,4800,214
|
|
20231130,100600,45125600,4805,4805,4805,4805,63
|
|
20231130,100500,44822885,4810,4805,4810,4805,214
|
|
20231130,100400,43793615,4805,4805,4805,4805,14
|
|
20231130,100300,43726345,4810,4805,4810,4805,214
|
|
20231130,100200,42697075,4810,4805,4810,4805,214
|
|
20231130,100100,41667805,4805,4805,4805,4805,44
|
|
20231130,100000,41456385,4810,4805,4810,4805,214
|
|
20231130,095900,40427115,4805,4810,4810,4805,209
|
|
20231130,095800,39421870,4810,4810,4810,4810,397
|
|
20231130,095700,37512300,4810,4810,4815,4810,214
|
|
20231130,095600,36481960,4805,4805,4805,4805,0
|
|
20231130,095500,36481960,4805,4805,4805,4805,14
|
|
20231130,095400,36414690,4800,4800,4800,4800,102
|
|
20231130,095300,35925090,4795,4795,4795,4795,0
|
|
20231130,095200,35925090,4795,4810,4815,4795,401
|
|
20231130,095100,33997940,4810,4810,4810,4810,9
|
|
20231130,095000,33954650,4810,4805,4810,4805,199
|
|
20231130,094900,32997505,4810,4810,4810,4810,200
|
|
20231130,094800,32035505,4810,4805,4810,4805,15
|
|
20231130,094700,31963425,4810,4805,4810,4805,200
|
|
20231130,094600,31001430,4810,4805,4810,4805,200
|
|
20231130,094500,30039435,4810,4805,4810,4805,12
|
|
20231130,094400,29981745,4810,4800,4810,4800,208
|
|
20231130,094300,28981295,4810,4800,4810,4800,8
|
|
20231130,094200,28942855,4805,4800,4805,4800,201
|
|
20231130,094100,27977215,4810,4810,4810,4810,200
|
|
20231130,094000,27015215,4810,4800,4810,4800,4
|
|
20231130,093900,26995995,4805,4800,4805,4800,200
|
|
20231130,093800,26035000,4800,4795,4800,4795,200
|
|
20231130,093700,25075025,4795,4795,4795,4795,0
|
|
20231130,093600,25075025,4795,4790,4795,4790,214
|
|
20231130,093500,24048965,4790,4790,4790,4790,15
|
|
20231130,093400,23977115,4795,4790,4795,4790,214
|
|
20231130,093300,22951055,4795,4800,4800,4790,214
|
|
20231130,093200,21924985,4795,4790,4795,4790,198
|
|
20231130,093100,20975640,4790,4805,4805,4790,1212
|
|
20231130,093000,15162135,4815,4805,4815,4805,11
|
|
20231130,092900,15109270,4815,4810,4815,4810,218
|
|
20231130,092800,14059690,4820,4805,4820,4805,190
|
|
20231130,092700,13145805,4805,4800,4805,4800,210
|
|
20231130,092600,12136760,4805,4800,4805,4800,200
|
|
20231130,092500,11175765,4805,4805,4805,4805,200
|
|
20231130,092400,10214765,4805,4805,4805,4805,0
|
|
20231130,092300,10214765,4805,4800,4805,4800,200
|
|
20231130,092200,9253790,4800,4800,4800,4800,0
|
|
20231130,092100,9253790,4800,4800,4800,4800,200
|
|
20231130,092000,8293790,4810,4785,4810,4785,16
|
|
20231130,091900,8217055,4795,4785,4795,4785,2
|
|
20231130,091800,8207475,4775,4775,4775,4775,0
|
|
20231130,091700,8207475,4775,4775,4775,4775,0
|
|
20231130,091600,8207475,4775,4775,4775,4775,0
|
|
20231130,091500,8207475,4775,4775,4775,4775,0
|
|
20231130,091400,8207475,4775,4780,4780,4775,9
|
|
20231130,091300,8164485,4790,4790,4790,4790,0
|
|
20231130,091200,8164485,4790,4790,4790,4790,0
|
|
20231130,091100,8164485,4790,4790,4790,4790,0
|
|
20231130,091000,8164485,4790,4790,4790,4790,1
|
|
20231130,090900,8159695,4785,4785,4785,4785,1
|
|
20231130,090800,8154910,4785,4785,4785,4785,1
|
|
20231130,090700,8150125,4775,4775,4775,4775,0
|
|
20231130,090600,8150125,4775,4780,4780,4775,529
|
|
20231130,090500,5623920,4770,4770,4770,4770,0
|
|
20231130,090400,5623920,4770,4770,4770,4770,0
|
|
20231130,090300,5623920,4770,4770,4770,4770,0
|
|
20231130,090200,5623920,4770,4780,4780,4770,700
|
|
20231130,090100,2279920,4800,4800,4800,4800,0
|
|
20231130,090000,2279920,4800,4810,4810,4800,474
|