624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,192100,117109190,3075,3075,3075,3075,535
|
|
20231129,192000,117109190,3075,3075,3075,3075,0
|
|
20231129,191900,117109190,3075,3075,3075,3075,0
|
|
20231129,191800,117109190,3075,3075,3075,3075,0
|
|
20231129,191700,117109190,3075,3075,3075,3075,0
|
|
20231129,191600,117109190,3075,3075,3075,3075,0
|
|
20231129,191500,117109190,3075,3075,3075,3075,0
|
|
20231129,191400,117109190,3075,3075,3075,3075,0
|
|
20231129,191300,117109190,3075,3075,3075,3075,0
|
|
20231129,191200,117109190,3075,3075,3075,3075,0
|
|
20231129,191100,117109190,3075,3075,3075,3075,0
|
|
20231129,191000,117109190,3075,3075,3075,3075,0
|
|
20231129,190900,117109190,3075,3075,3075,3075,0
|
|
20231129,190800,117109190,3075,3075,3075,3075,0
|
|
20231129,190700,117109190,3075,3075,3075,3075,0
|
|
20231129,190600,117109190,3075,3075,3075,3075,0
|
|
20231129,190500,117109190,3075,3075,3075,3075,0
|
|
20231129,190400,117109190,3075,3075,3075,3075,0
|
|
20231129,190300,117109190,3075,3075,3075,3075,0
|
|
20231129,190200,117109190,3075,3075,3075,3075,0
|
|
20231129,190100,117109190,3075,3075,3075,3075,0
|
|
20231129,190000,117109190,3075,3075,3075,3075,0
|
|
20231129,185900,117109190,3075,3075,3075,3075,0
|
|
20231129,185800,117109190,3075,3075,3075,3075,0
|
|
20231129,185700,117109190,3075,3075,3075,3075,0
|
|
20231129,185600,117109190,3075,3075,3075,3075,0
|
|
20231129,185500,117109190,3075,3075,3075,3075,0
|
|
20231129,185400,117109190,3075,3075,3075,3075,0
|
|
20231129,185300,117109190,3075,3075,3075,3075,0
|
|
20231129,185200,117109190,3075,3075,3075,3075,0
|
|
20231129,185100,117109190,3075,3075,3075,3075,535
|
|
20231129,185000,117109190,3075,3075,3075,3075,0
|
|
20231129,184900,117109190,3075,3075,3075,3075,0
|
|
20231129,184800,117109190,3075,3075,3075,3075,0
|
|
20231129,184700,117109190,3075,3075,3075,3075,0
|
|
20231129,184600,117109190,3075,3075,3075,3075,0
|
|
20231129,184500,117109190,3075,3075,3075,3075,0
|
|
20231129,184400,117109190,3075,3075,3075,3075,0
|
|
20231129,184300,117109190,3075,3075,3075,3075,0
|
|
20231129,184200,117109190,3075,3075,3075,3075,0
|
|
20231129,184100,117109190,3075,3075,3075,3075,0
|
|
20231129,184000,117109190,3075,3075,3075,3075,0
|
|
20231129,183900,117109190,3075,3075,3075,3075,0
|
|
20231129,183800,117109190,3075,3075,3075,3075,0
|
|
20231129,183700,117109190,3075,3075,3075,3075,0
|
|
20231129,183600,117109190,3075,3075,3075,3075,0
|
|
20231129,183500,117109190,3075,3075,3075,3075,0
|
|
20231129,183400,117109190,3075,3075,3075,3075,0
|
|
20231129,183300,117109190,3075,3075,3075,3075,0
|
|
20231129,183200,117109190,3075,3075,3075,3075,0
|
|
20231129,183100,117109190,3075,3075,3075,3075,0
|
|
20231129,183000,117109190,3075,3075,3075,3075,0
|
|
20231129,182900,117109190,3075,3075,3075,3075,0
|
|
20231129,182800,117109190,3075,3075,3075,3075,0
|
|
20231129,182700,117109190,3075,3075,3075,3075,0
|
|
20231129,182600,117109190,3075,3075,3075,3075,0
|
|
20231129,182500,117109190,3075,3075,3075,3075,0
|
|
20231129,182400,117109190,3075,3075,3075,3075,0
|
|
20231129,182300,117109190,3075,3075,3075,3075,0
|
|
20231129,182200,117109190,3075,3075,3075,3075,0
|
|
20231129,182100,117109190,3075,3075,3075,3075,535
|
|
20231129,182000,117109190,3075,3075,3075,3075,0
|
|
20231129,181900,117109190,3075,3075,3075,3075,0
|
|
20231129,181800,117109190,3075,3075,3075,3075,0
|
|
20231129,181700,117109190,3075,3075,3075,3075,0
|
|
20231129,181600,117109190,3075,3075,3075,3075,0
|
|
20231129,181500,117109190,3075,3075,3075,3075,0
|
|
20231129,181400,117109190,3075,3075,3075,3075,0
|
|
20231129,181300,117109190,3075,3075,3075,3075,0
|
|
20231129,181200,117109190,3075,3075,3075,3075,0
|
|
20231129,181100,117109190,3075,3075,3075,3075,0
|
|
20231129,181000,117109190,3075,3075,3075,3075,0
|
|
20231129,180900,117109190,3075,3075,3075,3075,0
|
|
20231129,180800,117109190,3075,3075,3075,3075,0
|
|
20231129,180700,117109190,3075,3075,3075,3075,0
|
|
20231129,180600,117109190,3075,3075,3075,3075,0
|
|
20231129,180500,117109190,3075,3075,3075,3075,0
|
|
20231129,180400,117109190,3075,3075,3075,3075,0
|
|
20231129,180300,117109190,3075,3075,3075,3075,0
|
|
20231129,180200,117109190,3075,3075,3075,3075,0
|
|
20231129,180100,117109190,3075,3075,3075,3075,0
|
|
20231129,180000,117109190,3075,3075,3075,3075,0
|
|
20231129,175900,117109190,3075,3075,3075,3075,0
|
|
20231129,175800,117109190,3075,3075,3075,3075,0
|
|
20231129,175700,117109190,3075,3075,3075,3075,0
|
|
20231129,175600,117109190,3075,3075,3075,3075,0
|
|
20231129,175500,117109190,3075,3075,3075,3075,0
|
|
20231129,175400,117109190,3075,3075,3075,3075,0
|
|
20231129,175300,117109190,3075,3075,3075,3075,0
|
|
20231129,175200,117109190,3075,3075,3075,3075,0
|
|
20231129,175100,117109190,3075,3075,3075,3075,535
|
|
20231129,175000,117109190,3075,3075,3075,3075,0
|
|
20231129,174900,117109190,3075,3075,3075,3075,0
|
|
20231129,174800,117109190,3075,3075,3075,3075,0
|
|
20231129,174700,117109190,3075,3075,3075,3075,0
|
|
20231129,174600,117109190,3075,3075,3075,3075,0
|
|
20231129,174500,117109190,3075,3075,3075,3075,0
|
|
20231129,174400,117109190,3075,3075,3075,3075,0
|
|
20231129,174300,117109190,3075,3075,3075,3075,0
|
|
20231129,174200,117109190,3075,3075,3075,3075,0
|
|
20231129,174100,117109190,3075,3075,3075,3075,0
|
|
20231129,174000,117109190,3075,3075,3075,3075,0
|
|
20231129,173900,117109190,3075,3075,3075,3075,0
|
|
20231129,173800,117109190,3075,3075,3075,3075,0
|
|
20231129,173700,117109190,3075,3075,3075,3075,0
|
|
20231129,173600,117109190,3075,3075,3075,3075,0
|
|
20231129,173500,117109190,3075,3075,3075,3075,0
|
|
20231129,173400,117109190,3075,3075,3075,3075,0
|
|
20231129,173300,117109190,3075,3075,3075,3075,0
|
|
20231129,173200,117109190,3075,3075,3075,3075,0
|
|
20231129,173100,117109190,3075,3075,3075,3075,0
|
|
20231129,173000,117109190,3075,3075,3075,3075,0
|
|
20231129,172900,117109190,3075,3075,3075,3075,0
|
|
20231129,172800,117109190,3075,3075,3075,3075,0
|
|
20231129,172700,117109190,3075,3075,3075,3075,0
|
|
20231129,172600,117109190,3075,3075,3075,3075,0
|
|
20231129,172500,117109190,3075,3075,3075,3075,0
|
|
20231129,172400,117109190,3075,3075,3075,3075,0
|
|
20231129,172300,117109190,3075,3075,3075,3075,0
|
|
20231129,172200,117109190,3075,3075,3075,3075,0
|
|
20231129,172100,117109190,3075,3075,3075,3075,535
|
|
20231129,172000,117109190,3075,3075,3075,3075,0
|
|
20231129,171900,117109190,3075,3075,3075,3075,0
|
|
20231129,171800,117109190,3075,3075,3075,3075,0
|
|
20231129,171700,117109190,3075,3075,3075,3075,0
|
|
20231129,171600,117109190,3075,3075,3075,3075,0
|
|
20231129,171500,117109190,3075,3075,3075,3075,0
|
|
20231129,171400,117109190,3075,3075,3075,3075,0
|
|
20231129,171300,117109190,3075,3075,3075,3075,0
|
|
20231129,171200,117109190,3075,3075,3075,3075,0
|
|
20231129,171100,117109190,3075,3075,3075,3075,0
|
|
20231129,171000,117109190,3075,3075,3075,3075,0
|
|
20231129,170900,117109190,3075,3075,3075,3075,0
|
|
20231129,170800,117109190,3075,3075,3075,3075,0
|
|
20231129,170700,117109190,3075,3075,3075,3075,0
|
|
20231129,170600,117109190,3075,3075,3075,3075,0
|
|
20231129,170500,117109190,3075,3075,3075,3075,0
|
|
20231129,170400,117109190,3075,3075,3075,3075,0
|
|
20231129,170300,117109190,3075,3075,3075,3075,0
|
|
20231129,170200,117109190,3075,3075,3075,3075,0
|
|
20231129,170100,117109190,3075,3075,3075,3075,0
|
|
20231129,170000,117109190,3075,3075,3075,3075,0
|
|
20231129,165900,117109190,3075,3075,3075,3075,0
|
|
20231129,165800,117109190,3075,3075,3075,3075,0
|
|
20231129,165700,117109190,3075,3075,3075,3075,0
|
|
20231129,165600,117109190,3075,3075,3075,3075,0
|
|
20231129,165500,117109190,3075,3075,3075,3075,0
|
|
20231129,165400,117109190,3075,3075,3075,3075,0
|
|
20231129,165300,117109190,3075,3075,3075,3075,0
|
|
20231129,165200,117109190,3075,3075,3075,3075,0
|
|
20231129,165100,117109190,3075,3075,3075,3075,535
|
|
20231129,165000,117109190,3075,3075,3075,3075,0
|
|
20231129,164900,117109190,3075,3075,3075,3075,0
|
|
20231129,164800,117109190,3075,3075,3075,3075,0
|
|
20231129,164700,117109190,3075,3075,3075,3075,0
|
|
20231129,164600,117109190,3075,3075,3075,3075,0
|
|
20231129,164500,117109190,3075,3075,3075,3075,0
|
|
20231129,164400,117109190,3075,3075,3075,3075,0
|
|
20231129,164300,117109190,3075,3075,3075,3075,0
|
|
20231129,164200,117109190,3075,3075,3075,3075,0
|
|
20231129,164100,117109190,3075,3075,3075,3075,0
|
|
20231129,164000,117109190,3075,3075,3075,3075,0
|
|
20231129,163900,117109190,3075,3075,3075,3075,0
|
|
20231129,163800,117109190,3075,3075,3075,3075,0
|
|
20231129,163700,117109190,3075,3075,3075,3075,0
|
|
20231129,163600,117109190,3075,3075,3075,3075,0
|
|
20231129,163500,117109190,3075,3075,3075,3075,0
|
|
20231129,163400,117109190,3075,3075,3075,3075,0
|
|
20231129,163300,117109190,3075,3075,3075,3075,0
|
|
20231129,163200,117109190,3075,3075,3075,3075,0
|
|
20231129,163100,117109190,3075,3075,3075,3075,0
|
|
20231129,163000,117109190,3075,3075,3075,3075,0
|
|
20231129,162900,117109190,3075,3075,3075,3075,0
|
|
20231129,162800,117109190,3075,3075,3075,3075,0
|
|
20231129,162700,117109190,3075,3075,3075,3075,0
|
|
20231129,162600,117109190,3075,3075,3075,3075,0
|
|
20231129,162500,117109190,3075,3075,3075,3075,0
|
|
20231129,162400,117109190,3075,3075,3075,3075,0
|
|
20231129,162300,117109190,3075,3075,3075,3075,0
|
|
20231129,162200,117109190,3075,3075,3075,3075,0
|
|
20231129,162100,117109190,3075,3075,3075,3075,535
|
|
20231129,162000,117109190,3075,3075,3075,3075,0
|
|
20231129,161900,117109190,3075,3075,3075,3075,0
|
|
20231129,161800,117109190,3075,3075,3075,3075,0
|
|
20231129,161700,117109190,3075,3075,3075,3075,0
|
|
20231129,161600,117109190,3075,3075,3075,3075,0
|
|
20231129,161500,117109190,3075,3075,3075,3075,0
|
|
20231129,161400,117109190,3075,3075,3075,3075,0
|
|
20231129,161300,117109190,3075,3075,3075,3075,0
|
|
20231129,161200,117109190,3075,3075,3075,3075,0
|
|
20231129,161100,117109190,3075,3075,3075,3075,0
|
|
20231129,161000,117109190,3075,3075,3075,3075,0
|
|
20231129,160900,117109190,3075,3075,3075,3075,0
|
|
20231129,160800,117109190,3075,3075,3075,3075,0
|
|
20231129,160700,117109190,3075,3075,3075,3075,0
|
|
20231129,160600,117109190,3075,3075,3075,3075,0
|
|
20231129,160500,117109190,3075,3075,3075,3075,0
|
|
20231129,160400,117109190,3075,3075,3075,3075,0
|
|
20231129,160300,117109190,3075,3075,3075,3075,0
|
|
20231129,160200,117109190,3075,3075,3075,3075,0
|
|
20231129,160100,117109190,3075,3075,3075,3075,0
|
|
20231129,160000,117109190,3075,3075,3075,3075,0
|
|
20231129,155900,117109190,3075,3075,3075,3075,0
|
|
20231129,155800,117109190,3075,3075,3075,3075,0
|
|
20231129,155700,117109190,3075,3075,3075,3075,0
|
|
20231129,155600,117109190,3075,3075,3075,3075,0
|
|
20231129,155500,117109190,3075,3075,3075,3075,0
|
|
20231129,155400,117109190,3075,3075,3075,3075,0
|
|
20231129,155300,117109190,3075,3075,3075,3075,0
|
|
20231129,155200,117109190,3075,3075,3075,3075,0
|
|
20231129,155100,117109190,3075,3075,3075,3075,535
|
|
20231129,155000,117109190,3075,3075,3075,3075,0
|
|
20231129,154900,117109190,3075,3075,3075,3075,0
|
|
20231129,154800,117109190,3075,3075,3075,3075,0
|
|
20231129,154700,117109190,3075,3075,3075,3075,0
|
|
20231129,154600,117109190,3075,3075,3075,3075,0
|
|
20231129,154500,117109190,3075,3075,3075,3075,0
|
|
20231129,154400,117109190,3075,3075,3075,3075,0
|
|
20231129,154300,117109190,3075,3075,3075,3075,0
|
|
20231129,154200,117109190,3075,3075,3075,3075,0
|
|
20231129,154100,117109190,3075,3075,3075,3075,0
|
|
20231129,154000,117109190,3075,3075,3075,3075,0
|
|
20231129,153900,117109190,3075,3075,3075,3075,0
|
|
20231129,153800,117109190,3075,3075,3075,3075,0
|
|
20231129,153700,117109190,3075,3075,3075,3075,0
|
|
20231129,153600,117109190,3075,3075,3075,3075,0
|
|
20231129,153500,117109190,3075,3075,3075,3075,0
|
|
20231129,153400,117109190,3075,3075,3075,3075,0
|
|
20231129,153300,117109190,3075,3075,3075,3075,0
|
|
20231129,153200,117109190,3075,3075,3075,3075,0
|
|
20231129,153100,117109190,3075,3075,3075,3075,0
|
|
20231129,153000,117109190,3075,3075,3075,3075,535
|
|
20231129,152900,115464065,3075,3075,3075,3075,0
|
|
20231129,152800,115464065,3075,3075,3075,3075,0
|
|
20231129,152700,115464065,3075,3075,3075,3075,0
|
|
20231129,152600,115464065,3075,3075,3075,3075,0
|
|
20231129,152500,115464065,3075,3075,3075,3075,0
|
|
20231129,152400,115464065,3075,3075,3075,3075,0
|
|
20231129,152300,115464065,3075,3075,3075,3075,0
|
|
20231129,152200,115464065,3075,3075,3075,3075,0
|
|
20231129,152100,115464065,3075,3075,3075,3075,0
|
|
20231129,152000,115464065,3075,3075,3075,3075,0
|
|
20231129,151900,115464065,3075,3075,3075,3075,2500
|
|
20231129,151800,107776565,3075,3065,3075,3065,33
|
|
20231129,151700,107675410,3075,3075,3075,3075,0
|
|
20231129,151600,107675410,3075,3075,3075,3075,0
|
|
20231129,151500,107675410,3075,3075,3075,3075,0
|
|
20231129,151400,107675410,3075,3075,3075,3075,0
|
|
20231129,151300,107675410,3075,3075,3075,3075,0
|
|
20231129,151200,107675410,3075,3075,3075,3075,1
|
|
20231129,151100,107672335,3065,3065,3065,3065,0
|
|
20231129,151000,107672335,3065,3065,3065,3065,500
|
|
20231129,150900,106139835,3070,3070,3070,3070,0
|
|
20231129,150800,106139835,3070,3070,3070,3070,0
|
|
20231129,150700,106139835,3070,3070,3070,3070,0
|
|
20231129,150600,106139835,3070,3070,3070,3070,0
|
|
20231129,150500,106139835,3070,3070,3070,3070,1
|
|
20231129,150400,106136765,3075,3075,3075,3075,0
|
|
20231129,150300,106136765,3075,3075,3075,3075,1
|
|
20231129,150200,106133690,3075,3075,3075,3075,1
|
|
20231129,150100,106130615,3060,3070,3070,3060,70
|
|
20231129,150000,105916215,3070,3070,3070,3070,0
|
|
20231129,145900,105916215,3070,3070,3070,3070,0
|
|
20231129,145800,105916215,3070,3070,3070,3070,0
|
|
20231129,145700,105916215,3070,3070,3070,3070,1
|
|
20231129,145600,105913145,3060,3060,3060,3060,0
|
|
20231129,145500,105913145,3060,3060,3060,3060,3322
|
|
20231129,145400,95747825,3065,3065,3065,3065,1
|
|
20231129,145300,95744760,3070,3070,3070,3070,350
|
|
20231129,145200,94670260,3070,3070,3070,3070,300
|
|
20231129,145100,93749260,3070,3070,3070,3070,0
|
|
20231129,145000,93749260,3070,3070,3070,3070,0
|
|
20231129,144900,93749260,3070,3070,3070,3070,1
|
|
20231129,144800,93746190,3060,3060,3060,3060,33
|
|
20231129,144700,93645210,3060,3060,3060,3060,0
|
|
20231129,144600,93645210,3060,3060,3060,3060,0
|
|
20231129,144500,93645210,3060,3060,3060,3060,0
|
|
20231129,144400,93645210,3060,3060,3060,3060,851
|
|
20231129,144300,91041150,3070,3070,3070,3070,0
|
|
20231129,144200,91041150,3070,3070,3070,3070,0
|
|
20231129,144100,91041150,3070,3070,3070,3070,0
|
|
20231129,144000,91041150,3070,3070,3070,3070,0
|
|
20231129,143900,91041150,3070,3070,3070,3070,0
|
|
20231129,143800,91041150,3070,3065,3070,3065,34
|
|
20231129,143700,90936935,3070,3065,3070,3065,824
|
|
20231129,143600,88411370,3070,3070,3070,3070,1
|
|
20231129,143500,88408300,3065,3065,3065,3065,388
|
|
20231129,143400,87219080,3065,3065,3065,3065,990
|
|
20231129,143300,84184730,3065,3065,3065,3065,9
|
|
20231129,143200,84157145,3065,3065,3065,3065,1
|
|
20231129,143100,84154080,3065,3065,3065,3065,1669
|
|
20231129,143000,79038595,3070,3070,3070,3070,0
|
|
20231129,142900,79038595,3070,3070,3070,3070,200
|
|
20231129,142800,78424595,3075,3075,3075,3075,0
|
|
20231129,142700,78424595,3075,3075,3075,3075,0
|
|
20231129,142600,78424595,3075,3075,3075,3075,0
|
|
20231129,142500,78424595,3075,3075,3075,3075,0
|
|
20231129,142400,78424595,3075,3075,3075,3075,1
|
|
20231129,142300,78421520,3065,3065,3065,3065,515
|
|
20231129,142200,76843045,3065,3065,3065,3065,0
|
|
20231129,142100,76843045,3065,3065,3065,3065,236
|
|
20231129,142000,76119705,3065,3065,3065,3065,0
|
|
20231129,141900,76119705,3065,3065,3065,3065,0
|
|
20231129,141800,76119705,3065,3065,3065,3065,99
|
|
20231129,141700,75816270,3070,3070,3070,3070,335
|
|
20231129,141600,74787820,3075,3075,3075,3075,4
|
|
20231129,141500,74775520,3075,3075,3075,3075,0
|
|
20231129,141400,74775520,3075,3075,3075,3065,1511
|
|
20231129,141300,70144285,3070,3070,3070,3070,1
|
|
20231129,141200,70141215,3080,3080,3080,3080,0
|
|
20231129,141100,70141215,3080,3080,3080,3080,0
|
|
20231129,141000,70141215,3080,3080,3080,3080,0
|
|
20231129,140900,70141215,3080,3080,3080,3080,0
|
|
20231129,140800,70141215,3080,3080,3080,3080,0
|
|
20231129,140700,70141215,3080,3080,3080,3080,0
|
|
20231129,140600,70141215,3080,3080,3080,3080,324
|
|
20231129,140500,69143295,3080,3080,3080,3080,0
|
|
20231129,140400,69143295,3080,3080,3080,3080,0
|
|
20231129,140300,69143295,3080,3080,3080,3080,0
|
|
20231129,140200,69143295,3080,3080,3080,3080,0
|
|
20231129,140100,69143295,3080,3070,3080,3065,73
|
|
20231129,140000,68919160,3070,3070,3070,3070,0
|
|
20231129,135900,68919160,3070,3070,3070,3070,792
|
|
20231129,135800,66487720,3080,3080,3080,3080,0
|
|
20231129,135700,66487720,3080,3080,3080,3080,1
|
|
20231129,135600,66484640,3075,3075,3075,3075,0
|
|
20231129,135500,66484640,3075,3075,3075,3075,1
|
|
20231129,135400,66481565,3080,3080,3080,3080,0
|
|
20231129,135300,66481565,3080,3080,3080,3080,0
|
|
20231129,135200,66481565,3080,3080,3080,3080,0
|
|
20231129,135100,66481565,3080,3080,3080,3080,0
|
|
20231129,135000,66481565,3080,3080,3080,3080,0
|
|
20231129,134900,66481565,3080,3080,3080,3080,0
|
|
20231129,134800,66481565,3080,3080,3080,3080,0
|
|
20231129,134700,66481565,3080,3080,3080,3080,0
|
|
20231129,134600,66481565,3080,3080,3080,3080,0
|
|
20231129,134500,66481565,3080,3080,3080,3080,0
|
|
20231129,134400,66481565,3080,3080,3080,3080,0
|
|
20231129,134300,66481565,3080,3080,3080,3080,0
|
|
20231129,134200,66481565,3080,3080,3080,3080,0
|
|
20231129,134100,66481565,3080,3080,3080,3080,0
|
|
20231129,134000,66481565,3080,3075,3080,3070,49
|
|
20231129,133900,66331120,3080,3080,3080,3080,0
|
|
20231129,133800,66331120,3080,3075,3080,3075,4001
|
|
20231129,133700,54012725,3070,3070,3070,3070,2
|
|
20231129,133600,54006585,3075,3075,3075,3075,0
|
|
20231129,133500,54006585,3075,3075,3075,3075,0
|
|
20231129,133400,54006585,3075,3075,3075,3075,0
|
|
20231129,133300,54006585,3075,3075,3075,3075,0
|
|
20231129,133200,54006585,3075,3075,3075,3075,0
|
|
20231129,133100,54006585,3075,3075,3075,3075,0
|
|
20231129,133000,54006585,3075,3075,3075,3075,0
|
|
20231129,132900,54006585,3075,3075,3075,3075,0
|
|
20231129,132800,54006585,3075,3075,3075,3075,0
|
|
20231129,132700,54006585,3075,3075,3075,3075,0
|
|
20231129,132600,54006585,3075,3075,3075,3075,10
|
|
20231129,132500,53975835,3075,3075,3075,3075,0
|
|
20231129,132400,53975835,3075,3075,3075,3075,0
|
|
20231129,132300,53975835,3075,3075,3075,3075,4
|
|
20231129,132200,53963535,3075,3075,3075,3075,0
|
|
20231129,132100,53963535,3075,3075,3075,3075,30
|
|
20231129,132000,53871285,3080,3080,3080,3080,0
|
|
20231129,131900,53871285,3080,3080,3080,3080,0
|
|
20231129,131800,53871285,3080,3080,3080,3080,0
|
|
20231129,131700,53871285,3080,3080,3080,3080,0
|
|
20231129,131600,53871285,3080,3080,3080,3080,0
|
|
20231129,131500,53871285,3080,3080,3080,3080,0
|
|
20231129,131400,53871285,3080,3080,3080,3080,0
|
|
20231129,131300,53871285,3080,3080,3080,3080,0
|
|
20231129,131200,53871285,3080,3080,3080,3080,0
|
|
20231129,131100,53871285,3080,3080,3080,3080,0
|
|
20231129,131000,53871285,3080,3080,3080,3080,0
|
|
20231129,130900,53871285,3080,3080,3080,3080,0
|
|
20231129,130800,53871285,3080,3080,3080,3080,0
|
|
20231129,130700,53871285,3080,3080,3080,3080,0
|
|
20231129,130600,53871285,3080,3080,3080,3080,0
|
|
20231129,130500,53871285,3080,3080,3080,3080,0
|
|
20231129,130400,53871285,3080,3080,3080,3080,0
|
|
20231129,130300,53871285,3080,3080,3080,3080,40
|
|
20231129,130200,53748085,3080,3080,3080,3080,0
|
|
20231129,130100,53748085,3080,3080,3080,3080,0
|
|
20231129,130000,53748085,3080,3080,3080,3080,0
|
|
20231129,125900,53748085,3080,3080,3080,3080,0
|
|
20231129,125800,53748085,3080,3075,3080,3075,2
|
|
20231129,125700,53741930,3075,3075,3075,3075,387
|
|
20231129,125600,52551905,3080,3080,3080,3080,0
|
|
20231129,125500,52551905,3080,3080,3080,3080,0
|
|
20231129,125400,52551905,3080,3080,3080,3080,3
|
|
20231129,125300,52542665,3080,3080,3080,3080,0
|
|
20231129,125200,52542665,3080,3080,3080,3080,0
|
|
20231129,125100,52542665,3080,3080,3080,3080,0
|
|
20231129,125000,52542665,3080,3080,3080,3080,0
|
|
20231129,124900,52542665,3080,3080,3080,3080,0
|
|
20231129,124800,52542665,3080,3080,3080,3080,0
|
|
20231129,124700,52542665,3080,3080,3080,3080,0
|
|
20231129,124600,52542665,3080,3080,3080,3080,0
|
|
20231129,124500,52542665,3080,3080,3080,3080,0
|
|
20231129,124400,52542665,3080,3080,3080,3080,159
|
|
20231129,124300,52052945,3080,3080,3080,3080,0
|
|
20231129,124200,52052945,3080,3080,3080,3080,0
|
|
20231129,124100,52052945,3080,3075,3080,3075,201
|
|
20231129,124000,51434865,3080,3080,3080,3080,0
|
|
20231129,123900,51434865,3080,3080,3080,3080,0
|
|
20231129,123800,51434865,3080,3080,3080,3080,0
|
|
20231129,123700,51434865,3080,3080,3080,3080,0
|
|
20231129,123600,51434865,3080,3080,3080,3080,0
|
|
20231129,123500,51434865,3080,3080,3080,3080,24
|
|
20231129,123400,51360945,3080,3080,3080,3080,25
|
|
20231129,123300,51283945,3080,3080,3080,3080,3
|
|
20231129,123200,51274705,3080,3080,3080,3080,0
|
|
20231129,123100,51274705,3080,3080,3080,3080,0
|
|
20231129,123000,51274705,3080,3080,3080,3080,0
|
|
20231129,122900,51274705,3080,3080,3080,3080,0
|
|
20231129,122800,51274705,3080,3080,3080,3080,0
|
|
20231129,122700,51274705,3080,3080,3080,3080,0
|
|
20231129,122600,51274705,3080,3080,3080,3080,0
|
|
20231129,122500,51274705,3080,3080,3080,3080,0
|
|
20231129,122400,51274705,3080,3080,3080,3080,30
|
|
20231129,122300,51182305,3080,3080,3080,3080,0
|
|
20231129,122200,51182305,3080,3080,3080,3080,0
|
|
20231129,122100,51182305,3080,3080,3080,3080,0
|
|
20231129,122000,51182305,3080,3080,3080,3080,0
|
|
20231129,121900,51182305,3080,3080,3080,3080,0
|
|
20231129,121800,51182305,3080,3080,3080,3080,0
|
|
20231129,121700,51182305,3080,3080,3080,3080,0
|
|
20231129,121600,51182305,3080,3080,3080,3080,0
|
|
20231129,121500,51182305,3080,3080,3080,3080,0
|
|
20231129,121400,51182305,3080,3080,3080,3080,0
|
|
20231129,121300,51182305,3080,3080,3080,3080,0
|
|
20231129,121200,51182305,3080,3080,3080,3080,0
|
|
20231129,121100,51182305,3080,3080,3080,3080,0
|
|
20231129,121000,51182305,3080,3080,3080,3080,0
|
|
20231129,120900,51182305,3080,3080,3080,3080,0
|
|
20231129,120800,51182305,3080,3080,3080,3080,0
|
|
20231129,120700,51182305,3080,3080,3080,3080,0
|
|
20231129,120600,51182305,3080,3080,3080,3080,0
|
|
20231129,120500,51182305,3080,3080,3080,3080,0
|
|
20231129,120400,51182305,3080,3080,3080,3080,0
|
|
20231129,120300,51182305,3080,3075,3080,3075,159
|
|
20231129,120200,50693375,3080,3080,3080,3080,0
|
|
20231129,120100,50693375,3080,3080,3080,3080,0
|
|
20231129,120000,50693375,3080,3080,3080,3080,0
|
|
20231129,115900,50693375,3080,3080,3080,3080,0
|
|
20231129,115800,50693375,3080,3080,3080,3080,0
|
|
20231129,115700,50693375,3080,3080,3080,3080,0
|
|
20231129,115600,50693375,3080,3080,3080,3080,0
|
|
20231129,115500,50693375,3080,3080,3080,3080,1
|
|
20231129,115400,50690295,3075,3075,3075,3075,0
|
|
20231129,115300,50690295,3075,3075,3075,3075,3
|
|
20231129,115200,50681070,3080,3080,3080,3080,0
|
|
20231129,115100,50681070,3080,3080,3080,3080,1
|
|
20231129,115000,50677990,3075,3075,3075,3075,181
|
|
20231129,114900,50121415,3080,3080,3080,3080,0
|
|
20231129,114800,50121415,3080,3080,3080,3080,0
|
|
20231129,114700,50121415,3080,3080,3080,3080,508
|
|
20231129,114600,48556775,3080,3090,3095,3080,305
|
|
20231129,114500,47614330,3090,3080,3090,3080,1139
|
|
20231129,114400,44103575,3080,3080,3080,3080,0
|
|
20231129,114300,44103575,3080,3080,3080,3080,0
|
|
20231129,114200,44103575,3080,3080,3080,3080,0
|
|
20231129,114100,44103575,3080,3080,3080,3080,0
|
|
20231129,114000,44103575,3080,3080,3080,3080,0
|
|
20231129,113900,44103575,3080,3075,3080,3075,691
|
|
20231129,113800,41978740,3075,3075,3075,3075,1
|
|
20231129,113700,41975665,3075,3075,3075,3075,0
|
|
20231129,113600,41975665,3075,3075,3075,3075,6
|
|
20231129,113500,41957215,3075,3075,3075,3075,0
|
|
20231129,113400,41957215,3075,3075,3075,3075,1
|
|
20231129,113300,41954140,3070,3070,3070,3070,59
|
|
20231129,113200,41773010,3075,3075,3075,3075,0
|
|
20231129,113100,41773010,3075,3075,3075,3075,0
|
|
20231129,113000,41773010,3075,3075,3075,3075,0
|
|
20231129,112900,41773010,3075,3075,3075,3075,0
|
|
20231129,112800,41773010,3075,3075,3075,3075,0
|
|
20231129,112700,41773010,3075,3075,3075,3075,0
|
|
20231129,112600,41773010,3075,3070,3075,3070,3
|
|
20231129,112500,41763795,3075,3075,3075,3075,0
|
|
20231129,112400,41763795,3075,3075,3075,3075,0
|
|
20231129,112300,41763795,3075,3075,3075,3075,4
|
|
20231129,112200,41751495,3075,3075,3075,3075,0
|
|
20231129,112100,41751495,3075,3075,3075,3075,0
|
|
20231129,112000,41751495,3075,3075,3075,3075,2
|
|
20231129,111900,41745345,3075,3075,3075,3075,0
|
|
20231129,111800,41745345,3075,3075,3075,3075,0
|
|
20231129,111700,41745345,3075,3075,3075,3075,0
|
|
20231129,111600,41745345,3075,3075,3075,3075,1
|
|
20231129,111500,41742270,3070,3070,3070,3070,0
|
|
20231129,111400,41742270,3070,3070,3070,3070,334
|
|
20231129,111300,40716890,3075,3070,3075,3070,61
|
|
20231129,111200,40529560,3075,3075,3075,3075,0
|
|
20231129,111100,40529560,3075,3075,3075,3075,0
|
|
20231129,111000,40529560,3075,3075,3075,3075,0
|
|
20231129,110900,40529560,3075,3075,3075,3075,0
|
|
20231129,110800,40529560,3075,3075,3075,3075,0
|
|
20231129,110700,40529560,3075,3075,3075,3075,0
|
|
20231129,110600,40529560,3075,3075,3075,3075,1
|
|
20231129,110500,40526485,3070,3070,3070,3070,0
|
|
20231129,110400,40526485,3070,3070,3070,3070,200
|
|
20231129,110300,39912485,3075,3075,3075,3075,0
|
|
20231129,110200,39912485,3075,3075,3075,3075,0
|
|
20231129,110100,39912485,3075,3075,3075,3075,0
|
|
20231129,110000,39912485,3075,3075,3075,3075,1
|
|
20231129,105900,39909410,3070,3070,3070,3070,529
|
|
20231129,105800,38285380,3070,3070,3070,3070,0
|
|
20231129,105700,38285380,3070,3070,3070,3070,0
|
|
20231129,105600,38285380,3070,3070,3070,3070,22
|
|
20231129,105500,38217840,3070,3070,3070,3070,0
|
|
20231129,105400,38217840,3070,3070,3070,3070,1
|
|
20231129,105300,38214770,3065,3065,3065,3065,0
|
|
20231129,105200,38214770,3065,3065,3065,3065,250
|
|
20231129,105100,37448520,3065,3065,3065,3065,0
|
|
20231129,105000,37448520,3065,3065,3065,3065,254
|
|
20231129,104900,36670010,3065,3065,3065,3065,1000
|
|
20231129,104800,33605010,3070,3070,3070,3070,0
|
|
20231129,104700,33605010,3070,3070,3070,3070,0
|
|
20231129,104600,33605010,3070,3070,3070,3070,0
|
|
20231129,104500,33605010,3070,3070,3070,3070,0
|
|
20231129,104400,33605010,3070,3070,3070,3070,0
|
|
20231129,104300,33605010,3070,3070,3070,3070,0
|
|
20231129,104200,33605010,3070,3070,3070,3070,0
|
|
20231129,104100,33605010,3070,3070,3070,3070,0
|
|
20231129,104000,33605010,3070,3070,3070,3070,0
|
|
20231129,103900,33605010,3070,3070,3070,3070,0
|
|
20231129,103800,33605010,3070,3070,3070,3070,0
|
|
20231129,103700,33605010,3070,3070,3070,3070,0
|
|
20231129,103600,33605010,3070,3070,3070,3070,325
|
|
20231129,103500,32607260,3070,3070,3070,3070,0
|
|
20231129,103400,32607260,3070,3070,3070,3070,0
|
|
20231129,103300,32607260,3070,3070,3070,3070,0
|
|
20231129,103200,32607260,3070,3070,3070,3070,1
|
|
20231129,103100,32604190,3070,3060,3070,3060,65
|
|
20231129,103000,32405255,3065,3065,3065,3060,24
|
|
20231129,102900,32331745,3065,3065,3065,3065,504
|
|
20231129,102800,30786985,3070,3070,3070,3070,0
|
|
20231129,102700,30786985,3070,3070,3070,3070,0
|
|
20231129,102600,30786985,3070,3070,3070,3070,0
|
|
20231129,102500,30786985,3070,3070,3070,3070,0
|
|
20231129,102400,30786985,3070,3070,3070,3070,50
|
|
20231129,102300,30633485,3070,3070,3070,3070,0
|
|
20231129,102200,30633485,3070,3070,3070,3070,0
|
|
20231129,102100,30633485,3070,3070,3070,3070,1
|
|
20231129,102000,30630415,3060,3060,3060,3060,0
|
|
20231129,101900,30630415,3060,3060,3060,3060,0
|
|
20231129,101800,30630415,3060,3060,3060,3060,0
|
|
20231129,101700,30630415,3060,3060,3060,3060,22
|
|
20231129,101600,30563095,3065,3065,3065,3065,0
|
|
20231129,101500,30563095,3065,3065,3065,3065,0
|
|
20231129,101400,30563095,3065,3065,3065,3065,0
|
|
20231129,101300,30563095,3065,3065,3065,3065,0
|
|
20231129,101200,30563095,3065,3065,3065,3065,0
|
|
20231129,101100,30563095,3065,3065,3065,3065,0
|
|
20231129,101000,30563095,3065,3065,3065,3065,4
|
|
20231129,100900,30550835,3065,3065,3065,3065,14
|
|
20231129,100800,30507925,3065,3065,3065,3065,2
|
|
20231129,100700,30501795,3070,3070,3070,3070,0
|
|
20231129,100600,30501795,3070,3070,3070,3070,0
|
|
20231129,100500,30501795,3070,3070,3070,3070,0
|
|
20231129,100400,30501795,3070,3070,3070,3070,1
|
|
20231129,100300,30498725,3070,3070,3070,3070,1
|
|
20231129,100200,30495655,3070,3070,3070,3070,3
|
|
20231129,100100,30486445,3065,3065,3065,3065,0
|
|
20231129,100000,30486445,3065,3065,3065,3065,530
|
|
20231129,095900,28861995,3070,3070,3070,3070,0
|
|
20231129,095800,28861995,3070,3070,3070,3070,1
|
|
20231129,095700,28858925,3065,3065,3065,3065,0
|
|
20231129,095600,28858925,3065,3065,3065,3065,0
|
|
20231129,095500,28858925,3065,3065,3065,3065,500
|
|
20231129,095400,27326425,3065,3065,3065,3065,0
|
|
20231129,095300,27326425,3065,3065,3065,3065,342
|
|
20231129,095200,26278195,3065,3060,3065,3060,1356
|
|
20231129,095100,22122330,3060,3060,3060,3060,20
|
|
20231129,095000,22061130,3065,3065,3065,3065,0
|
|
20231129,094900,22061130,3065,3065,3065,3065,0
|
|
20231129,094800,22061130,3065,3065,3065,3065,0
|
|
20231129,094700,22061130,3065,3060,3065,3060,17
|
|
20231129,094600,22009105,3060,3060,3060,3060,300
|
|
20231129,094500,21091105,3060,3060,3060,3060,213
|
|
20231129,094400,20439325,3065,3065,3065,3065,0
|
|
20231129,094300,20439325,3065,3065,3065,3065,0
|
|
20231129,094200,20439325,3065,3065,3065,3065,0
|
|
20231129,094100,20439325,3065,3065,3065,3065,0
|
|
20231129,094000,20439325,3065,3065,3065,3065,0
|
|
20231129,093900,20439325,3065,3065,3065,3065,0
|
|
20231129,093800,20439325,3065,3065,3065,3065,0
|
|
20231129,093700,20439325,3065,3065,3065,3065,0
|
|
20231129,093600,20439325,3065,3065,3065,3065,0
|
|
20231129,093500,20439325,3065,3065,3065,3065,2
|
|
20231129,093400,20433195,3065,3060,3065,3060,18
|
|
20231129,093300,20378110,3060,3060,3060,3060,0
|
|
20231129,093200,20378110,3060,3060,3060,3060,301
|
|
20231129,093100,19457050,3060,3065,3065,3060,1526
|
|
20231129,093000,14787285,3065,3065,3065,3065,1
|
|
20231129,092900,14784220,3065,3070,3070,3065,191
|
|
20231129,092800,14198745,3070,3070,3070,3070,0
|
|
20231129,092700,14198745,3070,3070,3070,3070,0
|
|
20231129,092600,14198745,3070,3065,3070,3065,253
|
|
20231129,092500,13422285,3070,3070,3070,3070,0
|
|
20231129,092400,13422285,3070,3070,3070,3070,0
|
|
20231129,092300,13422285,3070,3070,3070,3070,86
|
|
20231129,092200,13158265,3070,3070,3070,3070,163
|
|
20231129,092100,12657855,3065,3070,3070,3065,193
|
|
20231129,092000,12066295,3070,3070,3070,3070,0
|
|
20231129,091900,12066295,3070,3070,3070,3070,1
|
|
20231129,091800,12063225,3065,3065,3065,3065,29
|
|
20231129,091700,11974340,3070,3065,3070,3065,305
|
|
20231129,091600,11039510,3065,3065,3065,3065,1
|
|
20231129,091500,11036445,3060,3060,3060,3060,2723
|
|
20231129,091400,2704065,3055,3055,3055,3055,0
|
|
20231129,091300,2704065,3055,3055,3055,3055,1
|
|
20231129,091200,2701010,3055,3055,3055,3055,0
|
|
20231129,091100,2701010,3055,3055,3055,3055,6
|
|
20231129,091000,2682680,3060,3060,3060,3060,0
|
|
20231129,090900,2682680,3060,3060,3060,3060,0
|
|
20231129,090800,2682680,3060,3060,3060,3060,0
|
|
20231129,090700,2682680,3060,3060,3060,3060,0
|
|
20231129,090600,2682680,3060,3050,3060,3050,212
|
|
20231129,090500,2035880,3050,3050,3050,3050,0
|
|
20231129,090400,2035880,3050,3050,3050,3050,149
|
|
20231129,090300,1581430,3050,3060,3060,3050,100
|
|
20231129,090200,1276355,3070,3065,3070,3065,300
|
|
20231129,090100,355540,3065,3065,3065,3065,0
|
|
20231129,090000,355540,3065,3065,3065,3065,116
|