645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,194200,837866685,5000,5000,5000,5000,3107
|
|
20231128,194100,837866685,5000,5000,5000,5000,0
|
|
20231128,194000,837866685,5000,5000,5000,5000,0
|
|
20231128,193900,837866685,5000,5000,5000,5000,0
|
|
20231128,193800,837866685,5000,5000,5000,5000,0
|
|
20231128,193700,837866685,5000,5000,5000,5000,0
|
|
20231128,193600,837866685,5000,5000,5000,5000,0
|
|
20231128,193500,837866685,5000,5000,5000,5000,0
|
|
20231128,193400,837866685,5000,5000,5000,5000,0
|
|
20231128,193300,837866685,5000,5000,5000,5000,0
|
|
20231128,193200,837866685,5000,5000,5000,5000,0
|
|
20231128,193100,837866685,5000,5000,5000,5000,0
|
|
20231128,193000,837866685,5000,5000,5000,5000,0
|
|
20231128,192900,837866685,5000,5000,5000,5000,0
|
|
20231128,192800,837866685,5000,5000,5000,5000,0
|
|
20231128,192700,837866685,5000,5000,5000,5000,0
|
|
20231128,192600,837866685,5000,5000,5000,5000,0
|
|
20231128,192500,837866685,5000,5000,5000,5000,0
|
|
20231128,192400,837866685,5000,5000,5000,5000,0
|
|
20231128,192300,837866685,5000,5000,5000,5000,0
|
|
20231128,192200,837866685,5000,5000,5000,5000,0
|
|
20231128,192100,837866685,5000,5000,5000,5000,0
|
|
20231128,192000,837866685,5000,5000,5000,5000,0
|
|
20231128,191900,837866685,5000,5000,5000,5000,0
|
|
20231128,191800,837866685,5000,5000,5000,5000,0
|
|
20231128,191700,837866685,5000,5000,5000,5000,0
|
|
20231128,191600,837866685,5000,5000,5000,5000,0
|
|
20231128,191500,837866685,5000,5000,5000,5000,0
|
|
20231128,191400,837866685,5000,5000,5000,5000,0
|
|
20231128,191300,837866685,5000,5000,5000,5000,0
|
|
20231128,191200,837866685,5000,5000,5000,5000,3107
|
|
20231128,191100,837866685,5000,5000,5000,5000,0
|
|
20231128,191000,837866685,5000,5000,5000,5000,0
|
|
20231128,190900,837866685,5000,5000,5000,5000,0
|
|
20231128,190800,837866685,5000,5000,5000,5000,0
|
|
20231128,190700,837866685,5000,5000,5000,5000,0
|
|
20231128,190600,837866685,5000,5000,5000,5000,0
|
|
20231128,190500,837866685,5000,5000,5000,5000,0
|
|
20231128,190400,837866685,5000,5000,5000,5000,0
|
|
20231128,190300,837866685,5000,5000,5000,5000,0
|
|
20231128,190200,837866685,5000,5000,5000,5000,0
|
|
20231128,190100,837866685,5000,5000,5000,5000,0
|
|
20231128,190000,837866685,5000,5000,5000,5000,0
|
|
20231128,185900,837866685,5000,5000,5000,5000,0
|
|
20231128,185800,837866685,5000,5000,5000,5000,0
|
|
20231128,185700,837866685,5000,5000,5000,5000,0
|
|
20231128,185600,837866685,5000,5000,5000,5000,0
|
|
20231128,185500,837866685,5000,5000,5000,5000,0
|
|
20231128,185400,837866685,5000,5000,5000,5000,0
|
|
20231128,185300,837866685,5000,5000,5000,5000,0
|
|
20231128,185200,837866685,5000,5000,5000,5000,0
|
|
20231128,185100,837866685,5000,5000,5000,5000,0
|
|
20231128,185000,837866685,5000,5000,5000,5000,0
|
|
20231128,184900,837866685,5000,5000,5000,5000,0
|
|
20231128,184800,837866685,5000,5000,5000,5000,0
|
|
20231128,184700,837866685,5000,5000,5000,5000,0
|
|
20231128,184600,837866685,5000,5000,5000,5000,0
|
|
20231128,184500,837866685,5000,5000,5000,5000,0
|
|
20231128,184400,837866685,5000,5000,5000,5000,0
|
|
20231128,184300,837866685,5000,5000,5000,5000,0
|
|
20231128,184200,837866685,5000,5000,5000,5000,3107
|
|
20231128,184100,837866685,5000,5000,5000,5000,0
|
|
20231128,184000,837866685,5000,5000,5000,5000,0
|
|
20231128,183900,837866685,5000,5000,5000,5000,0
|
|
20231128,183800,837866685,5000,5000,5000,5000,0
|
|
20231128,183700,837866685,5000,5000,5000,5000,0
|
|
20231128,183600,837866685,5000,5000,5000,5000,0
|
|
20231128,183500,837866685,5000,5000,5000,5000,0
|
|
20231128,183400,837866685,5000,5000,5000,5000,0
|
|
20231128,183300,837866685,5000,5000,5000,5000,0
|
|
20231128,183200,837866685,5000,5000,5000,5000,0
|
|
20231128,183100,837866685,5000,5000,5000,5000,0
|
|
20231128,183000,837866685,5000,5000,5000,5000,0
|
|
20231128,182900,837866685,5000,5000,5000,5000,0
|
|
20231128,182800,837866685,5000,5000,5000,5000,0
|
|
20231128,182700,837866685,5000,5000,5000,5000,0
|
|
20231128,182600,837866685,5000,5000,5000,5000,0
|
|
20231128,182500,837866685,5000,5000,5000,5000,0
|
|
20231128,182400,837866685,5000,5000,5000,5000,0
|
|
20231128,182300,837866685,5000,5000,5000,5000,0
|
|
20231128,182200,837866685,5000,5000,5000,5000,0
|
|
20231128,182100,837866685,5000,5000,5000,5000,0
|
|
20231128,182000,837866685,5000,5000,5000,5000,0
|
|
20231128,181900,837866685,5000,5000,5000,5000,0
|
|
20231128,181800,837866685,5000,5000,5000,5000,0
|
|
20231128,181700,837866685,5000,5000,5000,5000,0
|
|
20231128,181600,837866685,5000,5000,5000,5000,0
|
|
20231128,181500,837866685,5000,5000,5000,5000,0
|
|
20231128,181400,837866685,5000,5000,5000,5000,0
|
|
20231128,181300,837866685,5000,5000,5000,5000,0
|
|
20231128,181200,837866685,5000,5000,5000,5000,3107
|
|
20231128,181100,837866685,5000,5000,5000,5000,0
|
|
20231128,181000,837866685,5000,5000,5000,5000,0
|
|
20231128,180900,837866685,5000,5000,5000,5000,0
|
|
20231128,180800,837866685,5000,5000,5000,5000,0
|
|
20231128,180700,837866685,5000,5000,5000,5000,0
|
|
20231128,180600,837866685,5000,5000,5000,5000,0
|
|
20231128,180500,837866685,5000,5000,5000,5000,0
|
|
20231128,180400,837866685,5000,5000,5000,5000,0
|
|
20231128,180300,837866685,5000,5000,5000,5000,0
|
|
20231128,180200,837866685,5000,5000,5000,5000,0
|
|
20231128,180100,837866685,5000,5000,5000,5000,0
|
|
20231128,180000,837866685,5000,5000,5000,5000,0
|
|
20231128,175900,837866685,5000,5000,5000,5000,0
|
|
20231128,175800,837866685,5000,5000,5000,5000,0
|
|
20231128,175700,837866685,5000,5000,5000,5000,0
|
|
20231128,175600,837866685,5000,5000,5000,5000,0
|
|
20231128,175500,837866685,5000,5000,5000,5000,0
|
|
20231128,175400,837866685,5000,5000,5000,5000,0
|
|
20231128,175300,837866685,5000,5000,5000,5000,0
|
|
20231128,175200,837866685,5000,5000,5000,5000,0
|
|
20231128,175100,837866685,5000,5000,5000,5000,0
|
|
20231128,175000,837866685,5000,5000,5000,5000,0
|
|
20231128,174900,837866685,5000,5000,5000,5000,0
|
|
20231128,174800,837866685,5000,5000,5000,5000,0
|
|
20231128,174700,837866685,5000,5000,5000,5000,0
|
|
20231128,174600,837866685,5000,5000,5000,5000,0
|
|
20231128,174500,837866685,5000,5000,5000,5000,0
|
|
20231128,174400,837866685,5000,5000,5000,5000,0
|
|
20231128,174300,837866685,5000,5000,5000,5000,0
|
|
20231128,174200,837866685,5000,5000,5000,5000,3107
|
|
20231128,174100,837866685,5000,5000,5000,5000,0
|
|
20231128,174000,837866685,5000,5000,5000,5000,0
|
|
20231128,173900,837866685,5000,5000,5000,5000,0
|
|
20231128,173800,837866685,5000,5000,5000,5000,0
|
|
20231128,173700,837866685,5000,5000,5000,5000,0
|
|
20231128,173600,837866685,5000,5000,5000,5000,0
|
|
20231128,173500,837866685,5000,5000,5000,5000,0
|
|
20231128,173400,837866685,5000,5000,5000,5000,0
|
|
20231128,173300,837866685,5000,5000,5000,5000,0
|
|
20231128,173200,837866685,5000,5000,5000,5000,0
|
|
20231128,173100,837866685,5000,5000,5000,5000,0
|
|
20231128,173000,837866685,5000,5000,5000,5000,0
|
|
20231128,172900,837866685,5000,5000,5000,5000,0
|
|
20231128,172800,837866685,5000,5000,5000,5000,0
|
|
20231128,172700,837866685,5000,5000,5000,5000,0
|
|
20231128,172600,837866685,5000,5000,5000,5000,0
|
|
20231128,172500,837866685,5000,5000,5000,5000,0
|
|
20231128,172400,837866685,5000,5000,5000,5000,0
|
|
20231128,172300,837866685,5000,5000,5000,5000,0
|
|
20231128,172200,837866685,5000,5000,5000,5000,0
|
|
20231128,172100,837866685,5000,5000,5000,5000,0
|
|
20231128,172000,837866685,5000,5000,5000,5000,0
|
|
20231128,171900,837866685,5000,5000,5000,5000,0
|
|
20231128,171800,837866685,5000,5000,5000,5000,0
|
|
20231128,171700,837866685,5000,5000,5000,5000,0
|
|
20231128,171600,837866685,5000,5000,5000,5000,0
|
|
20231128,171500,837866685,5000,5000,5000,5000,0
|
|
20231128,171400,837866685,5000,5000,5000,5000,0
|
|
20231128,171300,837866685,5000,5000,5000,5000,0
|
|
20231128,171200,837866685,5000,5000,5000,5000,3107
|
|
20231128,171100,837866685,5000,5000,5000,5000,0
|
|
20231128,171000,837866685,5000,5000,5000,5000,0
|
|
20231128,170900,837866685,5000,5000,5000,5000,0
|
|
20231128,170800,837866685,5000,5000,5000,5000,0
|
|
20231128,170700,837866685,5000,5000,5000,5000,0
|
|
20231128,170600,837866685,5000,5000,5000,5000,0
|
|
20231128,170500,837866685,5000,5000,5000,5000,0
|
|
20231128,170400,837866685,5000,5000,5000,5000,0
|
|
20231128,170300,837866685,5000,5000,5000,5000,0
|
|
20231128,170200,837866685,5000,5000,5000,5000,0
|
|
20231128,170100,837866685,5000,5000,5000,5000,0
|
|
20231128,170000,837866685,5000,5000,5000,5000,0
|
|
20231128,165900,837866685,5000,5000,5000,5000,0
|
|
20231128,165800,837866685,5000,5000,5000,5000,0
|
|
20231128,165700,837866685,5000,5000,5000,5000,0
|
|
20231128,165600,837866685,5000,5000,5000,5000,0
|
|
20231128,165500,837866685,5000,5000,5000,5000,0
|
|
20231128,165400,837866685,5000,5000,5000,5000,0
|
|
20231128,165300,837866685,5000,5000,5000,5000,0
|
|
20231128,165200,837866685,5000,5000,5000,5000,0
|
|
20231128,165100,837866685,5000,5000,5000,5000,0
|
|
20231128,165000,837866685,5000,5000,5000,5000,0
|
|
20231128,164900,837866685,5000,5000,5000,5000,0
|
|
20231128,164800,837866685,5000,5000,5000,5000,0
|
|
20231128,164700,837866685,5000,5000,5000,5000,0
|
|
20231128,164600,837866685,5000,5000,5000,5000,0
|
|
20231128,164500,837866685,5000,5000,5000,5000,0
|
|
20231128,164400,837866685,5000,5000,5000,5000,0
|
|
20231128,164300,837866685,5000,5000,5000,5000,0
|
|
20231128,164200,837866685,5000,5000,5000,5000,3107
|
|
20231128,164100,837866685,5000,5000,5000,5000,0
|
|
20231128,164000,837866685,5000,5000,5000,5000,0
|
|
20231128,163900,837866685,5000,5000,5000,5000,0
|
|
20231128,163800,837866685,5000,5000,5000,5000,0
|
|
20231128,163700,837866685,5000,5000,5000,5000,0
|
|
20231128,163600,837866685,5000,5000,5000,5000,0
|
|
20231128,163500,837866685,5000,5000,5000,5000,0
|
|
20231128,163400,837866685,5000,5000,5000,5000,0
|
|
20231128,163300,837866685,5000,5000,5000,5000,0
|
|
20231128,163200,837866685,5000,5000,5000,5000,0
|
|
20231128,163100,837866685,5000,5000,5000,5000,0
|
|
20231128,163000,837866685,5000,5000,5000,5000,0
|
|
20231128,162900,837866685,5000,5000,5000,5000,0
|
|
20231128,162800,837866685,5000,5000,5000,5000,0
|
|
20231128,162700,837866685,5000,5000,5000,5000,0
|
|
20231128,162600,837866685,5000,5000,5000,5000,0
|
|
20231128,162500,837866685,5000,5000,5000,5000,0
|
|
20231128,162400,837866685,5000,5000,5000,5000,0
|
|
20231128,162300,837866685,5000,5000,5000,5000,0
|
|
20231128,162200,837866685,5000,5000,5000,5000,0
|
|
20231128,162100,837866685,5000,5000,5000,5000,0
|
|
20231128,162000,837866685,5000,5000,5000,5000,0
|
|
20231128,161900,837866685,5000,5000,5000,5000,0
|
|
20231128,161800,837866685,5000,5000,5000,5000,0
|
|
20231128,161700,837866685,5000,5000,5000,5000,0
|
|
20231128,161600,837866685,5000,5000,5000,5000,0
|
|
20231128,161500,837866685,5000,5000,5000,5000,0
|
|
20231128,161400,837866685,5000,5000,5000,5000,0
|
|
20231128,161300,837866685,5000,5000,5000,5000,0
|
|
20231128,161200,837866685,5000,5000,5000,5000,3107
|
|
20231128,161100,837866685,5000,5000,5000,5000,0
|
|
20231128,161000,837866685,5000,5000,5000,5000,0
|
|
20231128,160900,837866685,5000,5000,5000,5000,0
|
|
20231128,160800,837866685,5000,5000,5000,5000,0
|
|
20231128,160700,837866685,5000,5000,5000,5000,0
|
|
20231128,160600,837866685,5000,5000,5000,5000,0
|
|
20231128,160500,837866685,5000,5000,5000,5000,0
|
|
20231128,160400,837866685,5000,5000,5000,5000,0
|
|
20231128,160300,837866685,5000,5000,5000,5000,0
|
|
20231128,160200,837866685,5000,5000,5000,5000,0
|
|
20231128,160100,837866685,5000,5000,5000,5000,0
|
|
20231128,160000,837866685,5000,5000,5000,5000,0
|
|
20231128,155900,837866685,5000,5000,5000,5000,0
|
|
20231128,155800,837866685,5000,5000,5000,5000,0
|
|
20231128,155700,837866685,5000,5000,5000,5000,0
|
|
20231128,155600,837866685,5000,5000,5000,5000,0
|
|
20231128,155500,837866685,5000,5000,5000,5000,0
|
|
20231128,155400,837866685,5000,5000,5000,5000,0
|
|
20231128,155300,837866685,5000,5000,5000,5000,0
|
|
20231128,155200,837866685,5000,5000,5000,5000,0
|
|
20231128,155100,837866685,5000,5000,5000,5000,0
|
|
20231128,155000,837866685,5000,5000,5000,5000,0
|
|
20231128,154900,837866685,5000,5000,5000,5000,0
|
|
20231128,154800,837866685,5000,5000,5000,5000,0
|
|
20231128,154700,837866685,5000,5000,5000,5000,0
|
|
20231128,154600,837866685,5000,5000,5000,5000,0
|
|
20231128,154500,837866685,5000,5000,5000,5000,0
|
|
20231128,154400,837866685,5000,5000,5000,5000,0
|
|
20231128,154300,837866685,5000,5000,5000,5000,0
|
|
20231128,154200,837866685,5000,5000,5000,5000,3107
|
|
20231128,154100,837866685,5000,5000,5000,5000,0
|
|
20231128,154000,837866685,5000,5000,5000,5000,0
|
|
20231128,153900,837866685,5000,5000,5000,5000,0
|
|
20231128,153800,837866685,5000,5000,5000,5000,0
|
|
20231128,153700,837866685,5000,5000,5000,5000,0
|
|
20231128,153600,837866685,5000,5000,5000,5000,0
|
|
20231128,153500,837866685,5000,5000,5000,5000,0
|
|
20231128,153400,837866685,5000,5000,5000,5000,0
|
|
20231128,153300,837866685,5000,5000,5000,5000,0
|
|
20231128,153200,837866685,5000,5000,5000,5000,0
|
|
20231128,153100,837866685,5000,5000,5000,5000,0
|
|
20231128,153000,837866685,5000,5000,5000,5000,3107
|
|
20231128,152900,822331685,4995,4995,4995,4995,0
|
|
20231128,152800,822331685,4995,4995,4995,4995,0
|
|
20231128,152700,822331685,4995,4995,4995,4995,0
|
|
20231128,152600,822331685,4995,4995,4995,4995,0
|
|
20231128,152500,822331685,4995,4995,4995,4995,0
|
|
20231128,152400,822331685,4995,4995,4995,4995,0
|
|
20231128,152300,822331685,4995,4995,4995,4995,0
|
|
20231128,152200,822331685,4995,4995,4995,4995,0
|
|
20231128,152100,822331685,4995,4995,4995,4995,0
|
|
20231128,152000,822331685,4995,4995,4995,4995,0
|
|
20231128,151900,822331685,4995,4995,5000,4995,76
|
|
20231128,151800,821951965,4995,4995,4995,4995,916
|
|
20231128,151700,817376545,4995,5000,5000,4995,55
|
|
20231128,151600,817101670,5000,5000,5000,5000,1
|
|
20231128,151500,817096670,5000,5000,5000,5000,21
|
|
20231128,151400,816991670,5000,5000,5000,5000,73
|
|
20231128,151300,816626670,5000,5000,5000,5000,44
|
|
20231128,151200,816406670,5000,4995,5000,4995,10226
|
|
20231128,151100,765283955,4995,4995,4995,4995,0
|
|
20231128,151000,765283955,4995,4995,4995,4995,214
|
|
20231128,150900,764215025,4995,4995,4995,4995,0
|
|
20231128,150800,764215025,4995,4995,4995,4995,58
|
|
20231128,150700,763925315,4990,4995,4995,4990,40
|
|
20231128,150600,763725700,4990,4990,4990,4990,0
|
|
20231128,150500,763725700,4990,5000,5000,4990,9808
|
|
20231128,150400,714771140,5000,5000,5000,5000,60156
|
|
20231128,150300,413991140,5000,5020,5020,5000,32370
|
|
20231128,150200,252132970,5020,5020,5020,5020,29
|
|
20231128,150100,251987390,5030,5030,5030,5030,0
|
|
20231128,150000,251987390,5030,5030,5030,5030,0
|
|
20231128,145900,251987390,5030,5030,5030,5030,1
|
|
20231128,145800,251982360,5030,5020,5030,5020,805
|
|
20231128,145700,247941010,5020,5020,5020,5020,0
|
|
20231128,145600,247941010,5020,5020,5020,5020,61
|
|
20231128,145500,247634790,5030,5030,5030,5030,21
|
|
20231128,145400,247529160,5030,5030,5030,5020,506
|
|
20231128,145300,244987980,5030,5020,5030,5020,977
|
|
20231128,145200,240083130,5020,5020,5020,5020,603
|
|
20231128,145100,237056070,5040,5020,5040,5020,2525
|
|
20231128,145000,224377560,5020,5020,5020,5020,319
|
|
20231128,144900,222776180,5020,5020,5020,5020,0
|
|
20231128,144800,222776180,5020,5020,5020,5020,1
|
|
20231128,144700,222771160,5020,5020,5020,5020,2
|
|
20231128,144600,222761120,5020,5020,5020,5020,3
|
|
20231128,144500,222746060,5020,5020,5020,5020,0
|
|
20231128,144400,222746060,5020,5020,5020,5020,0
|
|
20231128,144300,222746060,5020,5020,5020,5020,0
|
|
20231128,144200,222746060,5020,5010,5020,5010,49
|
|
20231128,144100,222500560,5010,5010,5010,5010,5
|
|
20231128,144000,222475510,5010,5010,5010,5010,627
|
|
20231128,143900,219334240,5010,5010,5010,5010,25
|
|
20231128,143800,219208990,5010,5010,5010,5010,1
|
|
20231128,143700,219203980,5010,5010,5010,5010,420
|
|
20231128,143600,217099780,5010,5010,5010,5010,0
|
|
20231128,143500,217099780,5010,5010,5010,5010,300
|
|
20231128,143400,215596780,5020,5020,5020,5020,0
|
|
20231128,143300,215596780,5020,5020,5020,5020,0
|
|
20231128,143200,215596780,5020,5020,5020,5020,0
|
|
20231128,143100,215596780,5020,5020,5020,5020,0
|
|
20231128,143000,215596780,5020,5020,5020,5020,147
|
|
20231128,142900,214858840,5020,5020,5020,5020,0
|
|
20231128,142800,214858840,5020,5020,5020,5020,0
|
|
20231128,142700,214858840,5020,5020,5020,5020,0
|
|
20231128,142600,214858840,5020,5020,5020,5020,0
|
|
20231128,142500,214858840,5020,5020,5020,5020,0
|
|
20231128,142400,214858840,5020,5020,5020,5020,0
|
|
20231128,142300,214858840,5020,5020,5020,5020,0
|
|
20231128,142200,214858840,5020,5010,5020,5010,2450
|
|
20231128,142100,202574340,5010,5010,5010,5010,0
|
|
20231128,142000,202574340,5010,5010,5010,5010,0
|
|
20231128,141900,202574340,5010,5010,5010,5010,0
|
|
20231128,141800,202574340,5010,5010,5010,5010,0
|
|
20231128,141700,202574340,5010,5010,5010,5010,0
|
|
20231128,141600,202574340,5010,5010,5010,5010,0
|
|
20231128,141500,202574340,5010,5010,5010,5010,0
|
|
20231128,141400,202574340,5010,5010,5010,5010,0
|
|
20231128,141300,202574340,5010,5010,5010,5010,149
|
|
20231128,141200,201827850,5020,5010,5020,5010,108
|
|
20231128,141100,201286760,5000,5000,5000,5000,0
|
|
20231128,141000,201286760,5000,5000,5000,5000,74
|
|
20231128,140900,200916760,5000,5000,5000,5000,618
|
|
20231128,140800,197826760,5000,5000,5000,5000,0
|
|
20231128,140700,197826760,5000,5000,5000,5000,3156
|
|
20231128,140600,182046760,5000,5000,5000,5000,50
|
|
20231128,140500,181796760,5010,5010,5010,5010,358
|
|
20231128,140400,180003180,5020,5020,5020,5020,0
|
|
20231128,140300,180003180,5020,5020,5020,5020,0
|
|
20231128,140200,180003180,5020,5020,5020,5020,0
|
|
20231128,140100,180003180,5020,5020,5020,5020,0
|
|
20231128,140000,180003180,5020,5010,5020,5010,674
|
|
20231128,135900,176626420,5010,5010,5010,5010,2432
|
|
20231128,135800,164442100,5010,5010,5010,5000,1113
|
|
20231128,135700,158875970,5010,5010,5010,5010,140
|
|
20231128,135600,158174570,5010,5010,5010,5010,50
|
|
20231128,135500,157924070,5010,5010,5010,5010,0
|
|
20231128,135400,157924070,5010,5010,5010,5010,1
|
|
20231128,135300,157919060,5010,5010,5010,5010,0
|
|
20231128,135200,157919060,5010,5010,5010,5010,0
|
|
20231128,135100,157919060,5010,5010,5010,5010,0
|
|
20231128,135000,157919060,5010,5010,5010,5010,0
|
|
20231128,134900,157919060,5010,5010,5010,5010,0
|
|
20231128,134800,157919060,5010,5010,5010,5010,1
|
|
20231128,134700,157914050,5010,4995,5010,4995,1893
|
|
20231128,134600,148456290,5000,5000,5000,5000,1555
|
|
20231128,134500,140681290,5010,5010,5010,5010,0
|
|
20231128,134400,140681290,5010,5010,5010,5010,0
|
|
20231128,134300,140681290,5010,5010,5010,5010,0
|
|
20231128,134200,140681290,5010,5010,5010,5010,0
|
|
20231128,134100,140681290,5010,5010,5010,5010,3
|
|
20231128,134000,140666260,5000,5000,5000,5000,25
|
|
20231128,133900,140541260,5000,5000,5000,5000,0
|
|
20231128,133800,140541260,5000,5000,5000,5000,0
|
|
20231128,133700,140541260,5000,5000,5000,5000,0
|
|
20231128,133600,140541260,5000,5000,5000,5000,0
|
|
20231128,133500,140541260,5000,5000,5000,5000,0
|
|
20231128,133400,140541260,5000,5000,5000,5000,25
|
|
20231128,133300,140416260,5010,5010,5010,5010,53
|
|
20231128,133200,140150730,5000,5000,5000,5000,0
|
|
20231128,133100,140150730,5000,5000,5000,5000,25
|
|
20231128,133000,140025730,5010,5010,5010,5010,0
|
|
20231128,132900,140025730,5010,5010,5010,5010,0
|
|
20231128,132800,140025730,5010,5010,5010,5010,0
|
|
20231128,132700,140025730,5010,5010,5010,5010,150
|
|
20231128,132600,139274230,5000,5000,5000,5000,25
|
|
20231128,132500,139149230,5010,5010,5010,5010,0
|
|
20231128,132400,139149230,5010,5010,5010,5010,0
|
|
20231128,132300,139149230,5010,5010,5010,5010,1
|
|
20231128,132200,139144220,5000,5000,5000,5000,25
|
|
20231128,132100,139019220,5000,5000,5000,5000,800
|
|
20231128,132000,135019220,5000,5000,5000,5000,1000
|
|
20231128,131900,130019220,5010,5010,5010,5010,0
|
|
20231128,131800,130019220,5010,5010,5010,5010,0
|
|
20231128,131700,130019220,5010,5010,5010,5010,0
|
|
20231128,131600,130019220,5010,5010,5010,5010,80
|
|
20231128,131500,129618420,5010,5010,5010,5010,0
|
|
20231128,131400,129618420,5010,5010,5010,5010,3
|
|
20231128,131300,129603390,5000,5000,5000,5000,0
|
|
20231128,131200,129603390,5000,5000,5000,5000,0
|
|
20231128,131100,129603390,5000,5000,5000,5000,300
|
|
20231128,131000,128103390,5010,5010,5010,5010,0
|
|
20231128,130900,128103390,5010,5000,5010,5000,21
|
|
20231128,130800,127998340,5010,5010,5010,5010,0
|
|
20231128,130700,127998340,5010,5010,5010,5010,0
|
|
20231128,130600,127998340,5010,5010,5010,5010,0
|
|
20231128,130500,127998340,5010,5010,5010,5010,1
|
|
20231128,130400,127993330,5000,5000,5000,5000,0
|
|
20231128,130300,127993330,5000,5000,5000,5000,500
|
|
20231128,130200,125493330,5010,5010,5010,5010,1
|
|
20231128,130100,125488320,5010,5010,5010,5010,0
|
|
20231128,130000,125488320,5010,5010,5010,5010,0
|
|
20231128,125900,125488320,5010,5010,5010,5010,0
|
|
20231128,125800,125488320,5010,5010,5010,5010,0
|
|
20231128,125700,125488320,5010,5010,5010,5010,0
|
|
20231128,125600,125488320,5010,5010,5010,5010,1900
|
|
20231128,125500,115969320,5020,5020,5020,5020,0
|
|
20231128,125400,115969320,5020,5020,5020,5020,0
|
|
20231128,125300,115969320,5020,5020,5020,5020,0
|
|
20231128,125200,115969320,5020,5020,5020,5020,0
|
|
20231128,125100,115969320,5020,5020,5020,5020,0
|
|
20231128,125000,115969320,5020,5020,5020,5020,0
|
|
20231128,124900,115969320,5020,5020,5020,5020,0
|
|
20231128,124800,115969320,5020,5020,5020,5020,0
|
|
20231128,124700,115969320,5020,5020,5020,5020,1000
|
|
20231128,124600,110949320,5020,5020,5020,5020,0
|
|
20231128,124500,110949320,5020,5020,5020,5020,0
|
|
20231128,124400,110949320,5020,5020,5020,5020,200
|
|
20231128,124300,109945320,5020,5020,5020,5020,0
|
|
20231128,124200,109945320,5020,5020,5020,5020,0
|
|
20231128,124100,109945320,5020,5020,5020,5020,0
|
|
20231128,124000,109945320,5020,5020,5020,5020,0
|
|
20231128,123900,109945320,5020,5020,5020,5020,0
|
|
20231128,123800,109945320,5020,5020,5020,5020,2
|
|
20231128,123700,109935280,5010,5010,5010,5010,0
|
|
20231128,123600,109935280,5010,5010,5010,5010,0
|
|
20231128,123500,109935280,5010,5010,5010,5010,1000
|
|
20231128,123400,104925280,5010,5010,5010,5010,0
|
|
20231128,123300,104925280,5010,5010,5010,5010,1344
|
|
20231128,123200,98191840,5020,5020,5020,5020,0
|
|
20231128,123100,98191840,5020,5020,5020,5020,0
|
|
20231128,123000,98191840,5020,5020,5020,5020,0
|
|
20231128,122900,98191840,5020,5020,5020,5020,0
|
|
20231128,122800,98191840,5020,5020,5020,5020,0
|
|
20231128,122700,98191840,5020,5020,5020,5020,4
|
|
20231128,122600,98171760,5010,5010,5010,5010,0
|
|
20231128,122500,98171760,5010,5010,5010,5010,0
|
|
20231128,122400,98171760,5010,5010,5010,5010,239
|
|
20231128,122300,96974370,5010,5010,5010,5010,0
|
|
20231128,122200,96974370,5010,5010,5010,5010,0
|
|
20231128,122100,96974370,5010,5010,5010,5010,0
|
|
20231128,122000,96974370,5010,5010,5010,5010,0
|
|
20231128,121900,96974370,5010,5010,5010,5010,0
|
|
20231128,121800,96974370,5010,5010,5010,5010,0
|
|
20231128,121700,96974370,5010,5010,5010,5010,0
|
|
20231128,121600,96974370,5010,5010,5010,5010,0
|
|
20231128,121500,96974370,5010,5010,5010,5010,0
|
|
20231128,121400,96974370,5010,5010,5010,5010,27
|
|
20231128,121300,96839100,5010,5010,5010,5010,0
|
|
20231128,121200,96839100,5010,5010,5010,5010,0
|
|
20231128,121100,96839100,5010,5010,5010,5010,500
|
|
20231128,121000,94334100,5020,5020,5020,5020,0
|
|
20231128,120900,94334100,5020,5020,5020,5020,0
|
|
20231128,120800,94334100,5020,5020,5020,5020,0
|
|
20231128,120700,94334100,5020,5020,5020,5020,0
|
|
20231128,120600,94334100,5020,5020,5020,5020,13
|
|
20231128,120500,94268840,5010,5010,5010,5010,0
|
|
20231128,120400,94268840,5010,5010,5010,5010,0
|
|
20231128,120300,94268840,5010,5010,5010,5010,115
|
|
20231128,120200,93692690,5030,5030,5030,5030,0
|
|
20231128,120100,93692690,5030,5030,5030,5030,0
|
|
20231128,120000,93692690,5030,5030,5030,5030,0
|
|
20231128,115900,93692690,5030,5030,5030,5030,0
|
|
20231128,115800,93692690,5030,5030,5030,5030,0
|
|
20231128,115700,93692690,5030,5030,5030,5030,0
|
|
20231128,115600,93692690,5030,5030,5030,5030,0
|
|
20231128,115500,93692690,5030,5030,5030,5030,56
|
|
20231128,115400,93411010,5030,5030,5030,5030,0
|
|
20231128,115300,93411010,5030,5030,5030,5030,0
|
|
20231128,115200,93411010,5030,5030,5030,5030,0
|
|
20231128,115100,93411010,5030,5030,5030,5030,0
|
|
20231128,115000,93411010,5030,5030,5030,5030,1
|
|
20231128,114900,93405980,5030,5030,5030,5030,0
|
|
20231128,114800,93405980,5030,5030,5030,5030,0
|
|
20231128,114700,93405980,5030,5020,5030,5020,150
|
|
20231128,114600,92652970,5020,5020,5020,5020,0
|
|
20231128,114500,92652970,5020,5010,5020,5010,351
|
|
20231128,114400,90894450,5020,5020,5020,5020,1
|
|
20231128,114300,90889430,5020,5020,5020,5020,1
|
|
20231128,114200,90884410,5030,5030,5030,5030,0
|
|
20231128,114100,90884410,5030,5030,5030,5030,0
|
|
20231128,114000,90884410,5030,5030,5030,5030,0
|
|
20231128,113900,90884410,5030,5030,5030,5030,0
|
|
20231128,113800,90884410,5030,5030,5030,5030,0
|
|
20231128,113700,90884410,5030,5030,5030,5030,0
|
|
20231128,113600,90884410,5030,5030,5030,5030,0
|
|
20231128,113500,90884410,5030,5020,5030,5020,9
|
|
20231128,113400,90839220,5030,5010,5030,5010,2
|
|
20231128,113300,90829180,5030,5020,5030,5020,120
|
|
20231128,113200,90226770,5040,5040,5040,5040,0
|
|
20231128,113100,90226770,5040,5040,5040,5040,0
|
|
20231128,113000,90226770,5040,5040,5040,5040,0
|
|
20231128,112900,90226770,5040,5040,5040,5040,0
|
|
20231128,112800,90226770,5040,5040,5040,5040,0
|
|
20231128,112700,90226770,5040,5040,5040,5040,0
|
|
20231128,112600,90226770,5040,5040,5040,5040,0
|
|
20231128,112500,90226770,5040,5040,5040,5040,0
|
|
20231128,112400,90226770,5040,5040,5040,5040,0
|
|
20231128,112300,90226770,5040,5040,5040,5040,0
|
|
20231128,112200,90226770,5040,5040,5040,5040,0
|
|
20231128,112100,90226770,5040,5040,5040,5040,0
|
|
20231128,112000,90226770,5040,5040,5040,5040,0
|
|
20231128,111900,90226770,5040,5040,5040,5040,0
|
|
20231128,111800,90226770,5040,5040,5040,5040,0
|
|
20231128,111700,90226770,5040,5040,5040,5040,0
|
|
20231128,111600,90226770,5040,5040,5040,5040,0
|
|
20231128,111500,90226770,5040,5040,5040,5040,0
|
|
20231128,111400,90226770,5040,5040,5040,5040,0
|
|
20231128,111300,90226770,5040,5040,5040,5040,0
|
|
20231128,111200,90226770,5040,5040,5040,5040,0
|
|
20231128,111100,90226770,5040,5040,5040,5040,0
|
|
20231128,111000,90226770,5040,5040,5040,5040,0
|
|
20231128,110900,90226770,5040,5040,5040,5040,0
|
|
20231128,110800,90226770,5040,5040,5040,5040,0
|
|
20231128,110700,90226770,5040,5030,5040,5030,109
|
|
20231128,110600,89678490,5030,5030,5030,5030,0
|
|
20231128,110500,89678490,5030,5030,5030,5030,0
|
|
20231128,110400,89678490,5030,5030,5030,5030,0
|
|
20231128,110300,89678490,5030,5030,5030,5030,0
|
|
20231128,110200,89678490,5030,5030,5030,5030,0
|
|
20231128,110100,89678490,5030,5030,5030,5030,0
|
|
20231128,110000,89678490,5030,5030,5030,5030,0
|
|
20231128,105900,89678490,5030,5030,5030,5030,0
|
|
20231128,105800,89678490,5030,5030,5030,5030,0
|
|
20231128,105700,89678490,5030,5030,5030,5030,0
|
|
20231128,105600,89678490,5030,5020,5030,5020,96
|
|
20231128,105500,89196560,5020,5010,5020,5010,26
|
|
20231128,105400,89066290,5020,5020,5020,5020,1
|
|
20231128,105300,89061270,5010,5010,5010,5010,0
|
|
20231128,105200,89061270,5010,5010,5010,5010,25
|
|
20231128,105100,88936020,5030,5030,5030,5030,0
|
|
20231128,105000,88936020,5030,5030,5030,5030,0
|
|
20231128,104900,88936020,5030,5030,5030,5030,0
|
|
20231128,104800,88936020,5030,5030,5030,5030,0
|
|
20231128,104700,88936020,5030,5030,5030,5030,0
|
|
20231128,104600,88936020,5030,5030,5030,5030,0
|
|
20231128,104500,88936020,5030,5030,5030,5030,0
|
|
20231128,104400,88936020,5030,5020,5030,5020,34
|
|
20231128,104300,88765330,5030,5030,5030,5030,0
|
|
20231128,104200,88765330,5030,5030,5030,5030,0
|
|
20231128,104100,88765330,5030,5030,5030,5030,0
|
|
20231128,104000,88765330,5030,5030,5030,5030,0
|
|
20231128,103900,88765330,5030,5030,5030,5030,0
|
|
20231128,103800,88765330,5030,5030,5030,5030,0
|
|
20231128,103700,88765330,5030,5030,5030,5030,0
|
|
20231128,103600,88765330,5030,5030,5030,5030,10
|
|
20231128,103500,88715030,5040,5040,5040,5040,0
|
|
20231128,103400,88715030,5040,5040,5040,5040,0
|
|
20231128,103300,88715030,5040,5040,5040,5040,0
|
|
20231128,103200,88715030,5040,5040,5040,5040,0
|
|
20231128,103100,88715030,5040,5040,5040,5040,0
|
|
20231128,103000,88715030,5040,5040,5040,5040,1
|
|
20231128,102900,88709990,5030,5030,5030,5030,0
|
|
20231128,102800,88709990,5030,5030,5030,5030,0
|
|
20231128,102700,88709990,5030,5030,5030,5030,0
|
|
20231128,102600,88709990,5030,5020,5030,5020,4000
|
|
20231128,102500,68608640,5000,5000,5000,5000,1000
|
|
20231128,102400,63608640,5000,5000,5000,5000,1300
|
|
20231128,102300,57108640,5010,5010,5010,5010,0
|
|
20231128,102200,57108640,5010,5010,5010,5010,0
|
|
20231128,102100,57108640,5010,5010,5010,5010,140
|
|
20231128,102000,56407240,5000,5000,5000,5000,0
|
|
20231128,101900,56407240,5000,5020,5020,5000,1089
|
|
20231128,101800,50962180,5000,5000,5000,5000,0
|
|
20231128,101700,50962180,5000,5000,5000,5000,590
|
|
20231128,101600,48012180,5020,5020,5020,5020,0
|
|
20231128,101500,48012180,5020,5010,5020,5010,81
|
|
20231128,101400,47606360,5000,5000,5000,5000,0
|
|
20231128,101300,47606360,5000,5000,5000,5000,100
|
|
20231128,101200,47106360,5000,5000,5000,5000,300
|
|
20231128,101100,45606360,5000,5000,5000,5000,300
|
|
20231128,101000,44106360,5000,5000,5000,5000,300
|
|
20231128,100900,42606360,5020,5020,5020,5020,0
|
|
20231128,100800,42606360,5020,5020,5020,5020,1
|
|
20231128,100700,42601340,5000,5000,5000,5000,1001
|
|
20231128,100600,37596340,5020,5000,5020,5000,200
|
|
20231128,100500,36592910,5000,5000,5000,5000,29
|
|
20231128,100400,36447910,5000,5000,5000,5000,588
|
|
20231128,100300,33507910,5010,5010,5010,5010,60
|
|
20231128,100200,33207310,5020,5020,5020,5020,1
|
|
20231128,100100,33202290,5010,5010,5010,5010,0
|
|
20231128,100000,33202290,5010,5010,5010,5010,25
|
|
20231128,095900,33077040,5010,5010,5010,5010,0
|
|
20231128,095800,33077040,5010,5010,5010,5010,34
|
|
20231128,095700,32906700,5000,5000,5000,5000,0
|
|
20231128,095600,32906700,5000,5000,5000,5000,0
|
|
20231128,095500,32906700,5000,5000,5000,5000,625
|
|
20231128,095400,29781700,5010,5010,5010,5010,0
|
|
20231128,095300,29781700,5010,5010,5010,5010,71
|
|
20231128,095200,29425990,5020,5020,5020,5020,0
|
|
20231128,095100,29425990,5020,5020,5020,5020,0
|
|
20231128,095000,29425990,5020,5020,5020,5020,0
|
|
20231128,094900,29425990,5020,5020,5020,5020,0
|
|
20231128,094800,29425990,5020,5020,5020,5020,0
|
|
20231128,094700,29425990,5020,5020,5020,5020,598
|
|
20231128,094600,26424030,5020,5020,5020,5020,0
|
|
20231128,094500,26424030,5020,5020,5020,5020,0
|
|
20231128,094400,26424030,5020,5020,5020,5020,0
|
|
20231128,094300,26424030,5020,5020,5020,5020,0
|
|
20231128,094200,26424030,5020,5020,5020,5020,0
|
|
20231128,094100,26424030,5020,5020,5020,5020,0
|
|
20231128,094000,26424030,5020,5020,5020,5020,40
|
|
20231128,093900,26223230,5020,5000,5020,5000,6
|
|
20231128,093800,26193150,5010,5010,5010,5010,22
|
|
20231128,093700,26082930,5010,5010,5010,5010,9
|
|
20231128,093600,26037840,5020,5010,5020,5010,276
|
|
20231128,093500,24655070,5010,5010,5010,5010,23
|
|
20231128,093400,24539840,5010,5010,5010,5000,1979
|
|
20231128,093300,14643830,5010,5010,5010,5010,2
|
|
20231128,093200,14633810,5000,5000,5000,5000,125
|
|
20231128,093100,14008810,5010,5000,5010,5000,26
|
|
20231128,093000,13878800,5000,5000,5000,5000,0
|
|
20231128,092900,13878800,5000,5000,5000,5000,0
|
|
20231128,092800,13878800,5000,5000,5000,5000,0
|
|
20231128,092700,13878800,5000,5010,5010,5000,26
|
|
20231128,092600,13748790,5010,5010,5010,5010,1
|
|
20231128,092500,13743780,5000,5000,5000,5000,5
|
|
20231128,092400,13718780,5000,5010,5010,5000,74
|
|
20231128,092300,13348290,5010,5010,5010,5010,0
|
|
20231128,092200,13348290,5010,5010,5010,5010,25
|
|
20231128,092100,13223040,5020,5020,5020,5020,0
|
|
20231128,092000,13223040,5020,5020,5020,5020,0
|
|
20231128,091900,13223040,5020,5020,5020,5020,121
|
|
20231128,091800,12615620,5020,5020,5020,5020,0
|
|
20231128,091700,12615620,5020,5020,5020,5020,0
|
|
20231128,091600,12615620,5020,5020,5020,5020,0
|
|
20231128,091500,12615620,5020,5020,5020,5020,0
|
|
20231128,091400,12615620,5020,5020,5020,5020,5
|
|
20231128,091300,12590520,5020,5020,5020,5020,0
|
|
20231128,091200,12590520,5020,5020,5020,5020,0
|
|
20231128,091100,12590520,5020,5020,5020,5020,0
|
|
20231128,091000,12590520,5020,5010,5020,5010,81
|
|
20231128,090900,12184700,5010,5000,5020,5000,501
|
|
20231128,090800,9675480,5000,5000,5000,5000,400
|
|
20231128,090700,7675480,5020,5010,5020,5010,21
|
|
20231128,090600,7570260,5010,5010,5010,5010,247
|
|
20231128,090500,6332790,5020,5020,5020,5020,1
|
|
20231128,090400,6327770,5010,5030,5030,5010,220
|
|
20231128,090300,5224190,5040,5030,5040,5030,819
|
|
20231128,090200,1099430,5030,5020,5030,5020,105
|
|
20231128,090100,572280,5020,5020,5020,5020,106
|
|
20231128,090000,40160,5020,5020,5020,5020,8
|