646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,194300,339545685,4980,4980,4980,4980,1727
|
|
20231129,194200,339545685,4980,4980,4980,4980,0
|
|
20231129,194100,339545685,4980,4980,4980,4980,0
|
|
20231129,194000,339545685,4980,4980,4980,4980,0
|
|
20231129,193900,339545685,4980,4980,4980,4980,0
|
|
20231129,193800,339545685,4980,4980,4980,4980,0
|
|
20231129,193700,339545685,4980,4980,4980,4980,0
|
|
20231129,193600,339545685,4980,4980,4980,4980,0
|
|
20231129,193500,339545685,4980,4980,4980,4980,0
|
|
20231129,193400,339545685,4980,4980,4980,4980,0
|
|
20231129,193300,339545685,4980,4980,4980,4980,0
|
|
20231129,193200,339545685,4980,4980,4980,4980,0
|
|
20231129,193100,339545685,4980,4980,4980,4980,0
|
|
20231129,193000,339545685,4980,4980,4980,4980,0
|
|
20231129,192900,339545685,4980,4980,4980,4980,0
|
|
20231129,192800,339545685,4980,4980,4980,4980,0
|
|
20231129,192700,339545685,4980,4980,4980,4980,0
|
|
20231129,192600,339545685,4980,4980,4980,4980,0
|
|
20231129,192500,339545685,4980,4980,4980,4980,0
|
|
20231129,192400,339545685,4980,4980,4980,4980,0
|
|
20231129,192300,339545685,4980,4980,4980,4980,0
|
|
20231129,192200,339545685,4980,4980,4980,4980,0
|
|
20231129,192100,339545685,4980,4980,4980,4980,0
|
|
20231129,192000,339545685,4980,4980,4980,4980,0
|
|
20231129,191900,339545685,4980,4980,4980,4980,0
|
|
20231129,191800,339545685,4980,4980,4980,4980,0
|
|
20231129,191700,339545685,4980,4980,4980,4980,0
|
|
20231129,191600,339545685,4980,4980,4980,4980,0
|
|
20231129,191500,339545685,4980,4980,4980,4980,0
|
|
20231129,191400,339545685,4980,4980,4980,4980,0
|
|
20231129,191300,339545685,4980,4980,4980,4980,1727
|
|
20231129,191200,339545685,4980,4980,4980,4980,0
|
|
20231129,191100,339545685,4980,4980,4980,4980,0
|
|
20231129,191000,339545685,4980,4980,4980,4980,0
|
|
20231129,190900,339545685,4980,4980,4980,4980,0
|
|
20231129,190800,339545685,4980,4980,4980,4980,0
|
|
20231129,190700,339545685,4980,4980,4980,4980,0
|
|
20231129,190600,339545685,4980,4980,4980,4980,0
|
|
20231129,190500,339545685,4980,4980,4980,4980,0
|
|
20231129,190400,339545685,4980,4980,4980,4980,0
|
|
20231129,190300,339545685,4980,4980,4980,4980,0
|
|
20231129,190200,339545685,4980,4980,4980,4980,0
|
|
20231129,190100,339545685,4980,4980,4980,4980,0
|
|
20231129,190000,339545685,4980,4980,4980,4980,0
|
|
20231129,185900,339545685,4980,4980,4980,4980,0
|
|
20231129,185800,339545685,4980,4980,4980,4980,0
|
|
20231129,185700,339545685,4980,4980,4980,4980,0
|
|
20231129,185600,339545685,4980,4980,4980,4980,0
|
|
20231129,185500,339545685,4980,4980,4980,4980,0
|
|
20231129,185400,339545685,4980,4980,4980,4980,0
|
|
20231129,185300,339545685,4980,4980,4980,4980,0
|
|
20231129,185200,339545685,4980,4980,4980,4980,0
|
|
20231129,185100,339545685,4980,4980,4980,4980,0
|
|
20231129,185000,339545685,4980,4980,4980,4980,0
|
|
20231129,184900,339545685,4980,4980,4980,4980,0
|
|
20231129,184800,339545685,4980,4980,4980,4980,0
|
|
20231129,184700,339545685,4980,4980,4980,4980,0
|
|
20231129,184600,339545685,4980,4980,4980,4980,0
|
|
20231129,184500,339545685,4980,4980,4980,4980,0
|
|
20231129,184400,339545685,4980,4980,4980,4980,0
|
|
20231129,184300,339545685,4980,4980,4980,4980,1727
|
|
20231129,184200,339545685,4980,4980,4980,4980,0
|
|
20231129,184100,339545685,4980,4980,4980,4980,0
|
|
20231129,184000,339545685,4980,4980,4980,4980,0
|
|
20231129,183900,339545685,4980,4980,4980,4980,0
|
|
20231129,183800,339545685,4980,4980,4980,4980,0
|
|
20231129,183700,339545685,4980,4980,4980,4980,0
|
|
20231129,183600,339545685,4980,4980,4980,4980,0
|
|
20231129,183500,339545685,4980,4980,4980,4980,0
|
|
20231129,183400,339545685,4980,4980,4980,4980,0
|
|
20231129,183300,339545685,4980,4980,4980,4980,0
|
|
20231129,183200,339545685,4980,4980,4980,4980,0
|
|
20231129,183100,339545685,4980,4980,4980,4980,0
|
|
20231129,183000,339545685,4980,4980,4980,4980,0
|
|
20231129,182900,339545685,4980,4980,4980,4980,0
|
|
20231129,182800,339545685,4980,4980,4980,4980,0
|
|
20231129,182700,339545685,4980,4980,4980,4980,0
|
|
20231129,182600,339545685,4980,4980,4980,4980,0
|
|
20231129,182500,339545685,4980,4980,4980,4980,0
|
|
20231129,182400,339545685,4980,4980,4980,4980,0
|
|
20231129,182300,339545685,4980,4980,4980,4980,0
|
|
20231129,182200,339545685,4980,4980,4980,4980,0
|
|
20231129,182100,339545685,4980,4980,4980,4980,0
|
|
20231129,182000,339545685,4980,4980,4980,4980,0
|
|
20231129,181900,339545685,4980,4980,4980,4980,0
|
|
20231129,181800,339545685,4980,4980,4980,4980,0
|
|
20231129,181700,339545685,4980,4980,4980,4980,0
|
|
20231129,181600,339545685,4980,4980,4980,4980,0
|
|
20231129,181500,339545685,4980,4980,4980,4980,0
|
|
20231129,181400,339545685,4980,4980,4980,4980,0
|
|
20231129,181300,339545685,4980,4980,4980,4980,1727
|
|
20231129,181200,339545685,4980,4980,4980,4980,0
|
|
20231129,181100,339545685,4980,4980,4980,4980,0
|
|
20231129,181000,339545685,4980,4980,4980,4980,0
|
|
20231129,180900,339545685,4980,4980,4980,4980,0
|
|
20231129,180800,339545685,4980,4980,4980,4980,0
|
|
20231129,180700,339545685,4980,4980,4980,4980,0
|
|
20231129,180600,339545685,4980,4980,4980,4980,0
|
|
20231129,180500,339545685,4980,4980,4980,4980,0
|
|
20231129,180400,339545685,4980,4980,4980,4980,0
|
|
20231129,180300,339545685,4980,4980,4980,4980,0
|
|
20231129,180200,339545685,4980,4980,4980,4980,0
|
|
20231129,180100,339545685,4980,4980,4980,4980,0
|
|
20231129,180000,339545685,4980,4980,4980,4980,0
|
|
20231129,175900,339545685,4980,4980,4980,4980,0
|
|
20231129,175800,339545685,4980,4980,4980,4980,0
|
|
20231129,175700,339545685,4980,4980,4980,4980,0
|
|
20231129,175600,339545685,4980,4980,4980,4980,0
|
|
20231129,175500,339545685,4980,4980,4980,4980,0
|
|
20231129,175400,339545685,4980,4980,4980,4980,0
|
|
20231129,175300,339545685,4980,4980,4980,4980,0
|
|
20231129,175200,339545685,4980,4980,4980,4980,0
|
|
20231129,175100,339545685,4980,4980,4980,4980,0
|
|
20231129,175000,339545685,4980,4980,4980,4980,0
|
|
20231129,174900,339545685,4980,4980,4980,4980,0
|
|
20231129,174800,339545685,4980,4980,4980,4980,0
|
|
20231129,174700,339545685,4980,4980,4980,4980,0
|
|
20231129,174600,339545685,4980,4980,4980,4980,0
|
|
20231129,174500,339545685,4980,4980,4980,4980,0
|
|
20231129,174400,339545685,4980,4980,4980,4980,0
|
|
20231129,174300,339545685,4980,4980,4980,4980,1727
|
|
20231129,174200,339545685,4980,4980,4980,4980,0
|
|
20231129,174100,339545685,4980,4980,4980,4980,0
|
|
20231129,174000,339545685,4980,4980,4980,4980,0
|
|
20231129,173900,339545685,4980,4980,4980,4980,0
|
|
20231129,173800,339545685,4980,4980,4980,4980,0
|
|
20231129,173700,339545685,4980,4980,4980,4980,0
|
|
20231129,173600,339545685,4980,4980,4980,4980,0
|
|
20231129,173500,339545685,4980,4980,4980,4980,0
|
|
20231129,173400,339545685,4980,4980,4980,4980,0
|
|
20231129,173300,339545685,4980,4980,4980,4980,0
|
|
20231129,173200,339545685,4980,4980,4980,4980,0
|
|
20231129,173100,339545685,4980,4980,4980,4980,0
|
|
20231129,173000,339545685,4980,4980,4980,4980,0
|
|
20231129,172900,339545685,4980,4980,4980,4980,0
|
|
20231129,172800,339545685,4980,4980,4980,4980,0
|
|
20231129,172700,339545685,4980,4980,4980,4980,0
|
|
20231129,172600,339545685,4980,4980,4980,4980,0
|
|
20231129,172500,339545685,4980,4980,4980,4980,0
|
|
20231129,172400,339545685,4980,4980,4980,4980,0
|
|
20231129,172300,339545685,4980,4980,4980,4980,0
|
|
20231129,172200,339545685,4980,4980,4980,4980,0
|
|
20231129,172100,339545685,4980,4980,4980,4980,0
|
|
20231129,172000,339545685,4980,4980,4980,4980,0
|
|
20231129,171900,339545685,4980,4980,4980,4980,0
|
|
20231129,171800,339545685,4980,4980,4980,4980,0
|
|
20231129,171700,339545685,4980,4980,4980,4980,0
|
|
20231129,171600,339545685,4980,4980,4980,4980,0
|
|
20231129,171500,339545685,4980,4980,4980,4980,0
|
|
20231129,171400,339545685,4980,4980,4980,4980,0
|
|
20231129,171300,339545685,4980,4980,4980,4980,1727
|
|
20231129,171200,339545685,4980,4980,4980,4980,0
|
|
20231129,171100,339545685,4980,4980,4980,4980,0
|
|
20231129,171000,339545685,4980,4980,4980,4980,0
|
|
20231129,170900,339545685,4980,4980,4980,4980,0
|
|
20231129,170800,339545685,4980,4980,4980,4980,0
|
|
20231129,170700,339545685,4980,4980,4980,4980,0
|
|
20231129,170600,339545685,4980,4980,4980,4980,0
|
|
20231129,170500,339545685,4980,4980,4980,4980,0
|
|
20231129,170400,339545685,4980,4980,4980,4980,0
|
|
20231129,170300,339545685,4980,4980,4980,4980,0
|
|
20231129,170200,339545685,4980,4980,4980,4980,0
|
|
20231129,170100,339545685,4980,4980,4980,4980,0
|
|
20231129,170000,339545685,4980,4980,4980,4980,0
|
|
20231129,165900,339545685,4980,4980,4980,4980,0
|
|
20231129,165800,339545685,4980,4980,4980,4980,0
|
|
20231129,165700,339545685,4980,4980,4980,4980,0
|
|
20231129,165600,339545685,4980,4980,4980,4980,0
|
|
20231129,165500,339545685,4980,4980,4980,4980,0
|
|
20231129,165400,339545685,4980,4980,4980,4980,0
|
|
20231129,165300,339545685,4980,4980,4980,4980,0
|
|
20231129,165200,339545685,4980,4980,4980,4980,0
|
|
20231129,165100,339545685,4980,4980,4980,4980,0
|
|
20231129,165000,339545685,4980,4980,4980,4980,0
|
|
20231129,164900,339545685,4980,4980,4980,4980,0
|
|
20231129,164800,339545685,4980,4980,4980,4980,0
|
|
20231129,164700,339545685,4980,4980,4980,4980,0
|
|
20231129,164600,339545685,4980,4980,4980,4980,0
|
|
20231129,164500,339545685,4980,4980,4980,4980,0
|
|
20231129,164400,339545685,4980,4980,4980,4980,0
|
|
20231129,164300,339545685,4980,4980,4980,4980,1727
|
|
20231129,164200,339545685,4980,4980,4980,4980,0
|
|
20231129,164100,339545685,4980,4980,4980,4980,0
|
|
20231129,164000,339545685,4980,4980,4980,4980,0
|
|
20231129,163900,339545685,4980,4980,4980,4980,0
|
|
20231129,163800,339545685,4980,4980,4980,4980,0
|
|
20231129,163700,339545685,4980,4980,4980,4980,0
|
|
20231129,163600,339545685,4980,4980,4980,4980,0
|
|
20231129,163500,339545685,4980,4980,4980,4980,0
|
|
20231129,163400,339545685,4980,4980,4980,4980,0
|
|
20231129,163300,339545685,4980,4980,4980,4980,0
|
|
20231129,163200,339545685,4980,4980,4980,4980,0
|
|
20231129,163100,339545685,4980,4980,4980,4980,0
|
|
20231129,163000,339545685,4980,4980,4980,4980,0
|
|
20231129,162900,339545685,4980,4980,4980,4980,0
|
|
20231129,162800,339545685,4980,4980,4980,4980,0
|
|
20231129,162700,339545685,4980,4980,4980,4980,0
|
|
20231129,162600,339545685,4980,4980,4980,4980,0
|
|
20231129,162500,339545685,4980,4980,4980,4980,0
|
|
20231129,162400,339545685,4980,4980,4980,4980,0
|
|
20231129,162300,339545685,4980,4980,4980,4980,0
|
|
20231129,162200,339545685,4980,4980,4980,4980,0
|
|
20231129,162100,339545685,4980,4980,4980,4980,0
|
|
20231129,162000,339545685,4980,4980,4980,4980,0
|
|
20231129,161900,339545685,4980,4980,4980,4980,0
|
|
20231129,161800,339545685,4980,4980,4980,4980,0
|
|
20231129,161700,339545685,4980,4980,4980,4980,0
|
|
20231129,161600,339545685,4980,4980,4980,4980,0
|
|
20231129,161500,339545685,4980,4980,4980,4980,0
|
|
20231129,161400,339545685,4980,4980,4980,4980,0
|
|
20231129,161300,339545685,4980,4980,4980,4980,1727
|
|
20231129,161200,339545685,4980,4980,4980,4980,0
|
|
20231129,161100,339545685,4980,4980,4980,4980,0
|
|
20231129,161000,339545685,4980,4980,4980,4980,0
|
|
20231129,160900,339545685,4980,4980,4980,4980,0
|
|
20231129,160800,339545685,4980,4980,4980,4980,0
|
|
20231129,160700,339545685,4980,4980,4980,4980,0
|
|
20231129,160600,339545685,4980,4980,4980,4980,0
|
|
20231129,160500,339545685,4980,4980,4980,4980,0
|
|
20231129,160400,339545685,4980,4980,4980,4980,0
|
|
20231129,160300,339545685,4980,4980,4980,4980,0
|
|
20231129,160200,339545685,4980,4980,4980,4980,0
|
|
20231129,160100,339545685,4980,4980,4980,4980,0
|
|
20231129,160000,339545685,4980,4980,4980,4980,0
|
|
20231129,155900,339545685,4980,4980,4980,4980,0
|
|
20231129,155800,339545685,4980,4980,4980,4980,0
|
|
20231129,155700,339545685,4980,4980,4980,4980,0
|
|
20231129,155600,339545685,4980,4980,4980,4980,0
|
|
20231129,155500,339545685,4980,4980,4980,4980,0
|
|
20231129,155400,339545685,4980,4980,4980,4980,0
|
|
20231129,155300,339545685,4980,4980,4980,4980,0
|
|
20231129,155200,339545685,4980,4980,4980,4980,0
|
|
20231129,155100,339545685,4980,4980,4980,4980,0
|
|
20231129,155000,339545685,4980,4980,4980,4980,0
|
|
20231129,154900,339545685,4980,4980,4980,4980,0
|
|
20231129,154800,339545685,4980,4980,4980,4980,0
|
|
20231129,154700,339545685,4980,4980,4980,4980,0
|
|
20231129,154600,339545685,4980,4980,4980,4980,0
|
|
20231129,154500,339545685,4980,4980,4980,4980,0
|
|
20231129,154400,339545685,4980,4980,4980,4980,0
|
|
20231129,154300,339545685,4980,4980,4980,4980,1727
|
|
20231129,154200,339545685,4980,4980,4980,4980,0
|
|
20231129,154100,339545685,4980,4980,4980,4980,0
|
|
20231129,154000,339545685,4980,4980,4980,4980,0
|
|
20231129,153900,339545685,4980,4980,4980,4980,0
|
|
20231129,153800,339545685,4980,4980,4980,4980,0
|
|
20231129,153700,339545685,4980,4980,4980,4980,0
|
|
20231129,153600,339545685,4980,4980,4980,4980,0
|
|
20231129,153500,339545685,4980,4980,4980,4980,0
|
|
20231129,153400,339545685,4980,4980,4980,4980,0
|
|
20231129,153300,339545685,4980,4980,4980,4980,0
|
|
20231129,153200,339545685,4980,4980,4980,4980,0
|
|
20231129,153100,339545685,4980,4980,4980,4980,0
|
|
20231129,153000,339545685,4980,4980,4980,4980,1727
|
|
20231129,152900,330945225,4970,4970,4970,4970,0
|
|
20231129,152800,330945225,4970,4970,4970,4970,0
|
|
20231129,152700,330945225,4970,4970,4970,4970,0
|
|
20231129,152600,330945225,4970,4970,4970,4970,0
|
|
20231129,152500,330945225,4970,4970,4970,4970,0
|
|
20231129,152400,330945225,4970,4970,4970,4970,0
|
|
20231129,152300,330945225,4970,4970,4970,4970,0
|
|
20231129,152200,330945225,4970,4970,4970,4970,0
|
|
20231129,152100,330945225,4970,4970,4970,4970,0
|
|
20231129,152000,330945225,4970,4970,4970,4970,0
|
|
20231129,151900,330945225,4970,4970,4970,4970,46
|
|
20231129,151800,330716605,4985,4975,4985,4965,1483
|
|
20231129,151700,323340260,4985,4985,4985,4985,0
|
|
20231129,151600,323340260,4985,4980,4985,4980,295
|
|
20231129,151500,321871130,4985,4985,4985,4985,0
|
|
20231129,151400,321871130,4985,4985,4985,4985,6
|
|
20231129,151300,321841220,4970,4970,4970,4970,0
|
|
20231129,151200,321841220,4970,4970,4970,4970,8
|
|
20231129,151100,321801460,4990,4990,4990,4990,0
|
|
20231129,151000,321801460,4990,4990,4990,4990,0
|
|
20231129,150900,321801460,4990,4990,4990,4990,5
|
|
20231129,150800,321776510,4970,4965,4970,4965,11
|
|
20231129,150700,321721845,4990,4990,4990,4990,0
|
|
20231129,150600,321721845,4990,4970,4990,4965,362
|
|
20231129,150500,319923590,5000,5000,5000,5000,0
|
|
20231129,150400,319923590,5000,5000,5000,5000,0
|
|
20231129,150300,319923590,5000,5000,5000,5000,0
|
|
20231129,150200,319923590,5000,5000,5000,5000,0
|
|
20231129,150100,319923590,5000,5000,5000,5000,0
|
|
20231129,150000,319923590,5000,5000,5000,5000,0
|
|
20231129,145900,319923590,5000,4980,5000,4980,1184
|
|
20231129,145800,314023845,4980,4980,4980,4980,0
|
|
20231129,145700,314023845,4980,4980,4980,4980,0
|
|
20231129,145600,314023845,4980,4975,4980,4975,70
|
|
20231129,145500,313675590,4980,4980,4980,4980,0
|
|
20231129,145400,313675590,4980,4960,4980,4960,923
|
|
20231129,145300,309097490,4960,4960,4960,4960,2
|
|
20231129,145200,309087570,4960,4960,4960,4960,1253
|
|
20231129,145100,302872690,4970,4970,4970,4970,0
|
|
20231129,145000,302872690,4970,4970,4970,4970,0
|
|
20231129,144900,302872690,4970,4970,4970,4970,0
|
|
20231129,144800,302872690,4970,4970,4970,4970,1
|
|
20231129,144700,302867720,4965,4965,4965,4965,200
|
|
20231129,144600,301874720,4965,4965,4965,4965,0
|
|
20231129,144500,301874720,4965,4965,4965,4965,3153
|
|
20231129,144400,286220075,4965,4975,4975,4965,7749
|
|
20231129,144300,247709515,4985,4980,4985,4980,11
|
|
20231129,144200,247654730,4985,4980,4985,4980,241
|
|
20231129,144100,246454545,4980,4980,4990,4980,904
|
|
20231129,144000,241950900,4985,4985,4985,4985,0
|
|
20231129,143900,241950900,4985,4985,4985,4985,10
|
|
20231129,143800,241901050,4985,4985,4985,4985,0
|
|
20231129,143700,241901050,4985,4980,4985,4980,1005
|
|
20231129,143600,236896145,4985,4985,4985,4985,1
|
|
20231129,143500,236891160,4975,4980,4990,4975,634
|
|
20231129,143400,233733700,4980,4980,4980,4980,0
|
|
20231129,143300,233733700,4980,4980,4980,4980,0
|
|
20231129,143200,233733700,4980,4980,4980,4980,0
|
|
20231129,143100,233733700,4980,4980,4980,4980,1
|
|
20231129,143000,233728720,4985,4985,4985,4985,0
|
|
20231129,142900,233728720,4985,4985,4985,4985,0
|
|
20231129,142800,233728720,4985,4985,4985,4985,1
|
|
20231129,142700,233723735,4985,4975,4985,4975,1906
|
|
20231129,142600,224231355,4985,4985,4985,4985,0
|
|
20231129,142500,224231355,4985,4985,4985,4985,2
|
|
20231129,142400,224221385,4975,4975,4975,4975,0
|
|
20231129,142300,224221385,4975,4975,4975,4975,42
|
|
20231129,142200,224012435,4985,4985,4985,4985,0
|
|
20231129,142100,224012435,4985,4980,4985,4980,295
|
|
20231129,142000,222543330,4990,4980,4990,4980,198
|
|
20231129,141900,221556210,4975,4985,4985,4975,885
|
|
20231129,141800,217153265,4985,4985,4985,4985,2
|
|
20231129,141700,217143295,4985,4985,4985,4985,0
|
|
20231129,141600,217143295,4985,4985,4985,4985,20
|
|
20231129,141500,217043595,4985,4980,4985,4980,10
|
|
20231129,141400,216993775,4980,4985,4985,4980,96
|
|
20231129,141300,216515665,4980,4980,4980,4980,115
|
|
20231129,141200,215942965,4980,4980,4980,4980,10
|
|
20231129,141100,215893165,4985,4985,4985,4985,3
|
|
20231129,141000,215878210,4980,4985,4985,4980,55
|
|
20231129,140900,215604060,4990,4990,4990,4990,0
|
|
20231129,140800,215604060,4990,4990,4990,4990,0
|
|
20231129,140700,215604060,4990,4990,4990,4990,0
|
|
20231129,140600,215604060,4990,4990,4990,4990,3
|
|
20231129,140500,215589090,4975,4980,4980,4975,30
|
|
20231129,140400,215439695,4990,4990,4990,4990,0
|
|
20231129,140300,215439695,4990,4985,4990,4980,5
|
|
20231129,140200,215414765,4990,4980,4990,4980,5870
|
|
20231129,140100,186182135,4995,4985,4995,4985,33
|
|
20231129,140000,186017620,4995,4995,4995,4995,0
|
|
20231129,135900,186017620,4995,4995,4995,4995,0
|
|
20231129,135800,186017620,4995,4995,4995,4995,0
|
|
20231129,135700,186017620,4995,4995,4995,4995,0
|
|
20231129,135600,186017620,4995,4995,4995,4995,0
|
|
20231129,135500,186017620,4995,4990,4995,4990,49
|
|
20231129,135400,185773100,4990,4990,4990,4990,0
|
|
20231129,135300,185773100,4990,4990,4990,4990,0
|
|
20231129,135200,185773100,4990,4990,4990,4990,0
|
|
20231129,135100,185773100,4990,4990,4990,4990,101
|
|
20231129,135000,185269110,4990,4990,4990,4990,0
|
|
20231129,134900,185269110,4990,4990,4990,4990,0
|
|
20231129,134800,185269110,4990,4990,4990,4980,1002
|
|
20231129,134700,180279130,4980,4980,4980,4980,0
|
|
20231129,134600,180279130,4980,4980,4980,4980,0
|
|
20231129,134500,180279130,4980,4980,4980,4980,0
|
|
20231129,134400,180279130,4980,4980,4980,4980,0
|
|
20231129,134300,180279130,4980,4980,4980,4980,5
|
|
20231129,134200,180254230,4985,4985,4985,4985,0
|
|
20231129,134100,180254230,4985,4985,4985,4985,0
|
|
20231129,134000,180254230,4985,4985,4985,4985,1
|
|
20231129,133900,180249245,4990,4990,4990,4990,3
|
|
20231129,133800,180234275,4985,4985,4985,4985,0
|
|
20231129,133700,180234275,4985,4985,4985,4985,0
|
|
20231129,133600,180234275,4985,4985,4985,4985,0
|
|
20231129,133500,180234275,4985,4985,4985,4985,460
|
|
20231129,133400,177941175,4985,4985,4985,4985,19
|
|
20231129,133300,177846460,4990,4985,4990,4985,372
|
|
20231129,133200,175992035,4985,4985,4985,4985,166
|
|
20231129,133100,175164525,4990,4990,4990,4985,4501
|
|
20231129,133000,152704540,4990,4990,4990,4990,35
|
|
20231129,132900,152529890,4990,4990,4990,4990,1
|
|
20231129,132800,152524900,4990,4990,4990,4990,0
|
|
20231129,132700,152524900,4990,4990,4990,4990,0
|
|
20231129,132600,152524900,4990,4990,4990,4990,0
|
|
20231129,132500,152524900,4990,4985,4990,4980,1001
|
|
20231129,132400,147539640,4995,4985,4995,4985,13
|
|
20231129,132300,147474825,4995,4985,4995,4985,20
|
|
20231129,132200,147375110,4995,4990,4995,4990,313
|
|
20231129,132100,145812265,4995,4985,5000,4985,189
|
|
20231129,132000,144868255,4985,4990,4990,4985,155
|
|
20231129,131900,144095565,4995,4995,4995,4995,0
|
|
20231129,131800,144095565,4995,4995,4995,4995,0
|
|
20231129,131700,144095565,4995,4995,4995,4995,0
|
|
20231129,131600,144095565,4995,4995,4995,4995,0
|
|
20231129,131500,144095565,4995,4995,4995,4995,0
|
|
20231129,131400,144095565,4995,4990,4995,4990,2
|
|
20231129,131300,144085580,4995,4995,4995,4995,0
|
|
20231129,131200,144085580,4995,4995,4995,4995,0
|
|
20231129,131100,144085580,4995,4995,4995,4995,0
|
|
20231129,131000,144085580,4995,4995,4995,4995,0
|
|
20231129,130900,144085580,4995,4990,4995,4990,14
|
|
20231129,130800,144015715,4990,4990,4990,4990,128
|
|
20231129,130700,143376995,5000,4980,5000,4980,1055
|
|
20231129,130600,138119090,4985,4985,4985,4985,1
|
|
20231129,130500,138114105,4975,4975,4975,4975,0
|
|
20231129,130400,138114105,4975,4975,4975,4975,37
|
|
20231129,130300,137930030,4985,4985,4985,4985,13
|
|
20231129,130200,137865225,4975,4980,4980,4975,1010
|
|
20231129,130100,132840425,4980,4980,4980,4980,82
|
|
20231129,130000,132432065,4985,4985,4985,4985,0
|
|
20231129,125900,132432065,4985,4985,4985,4985,9
|
|
20231129,125800,132387200,4985,4985,4985,4985,0
|
|
20231129,125700,132387200,4985,4985,4985,4985,0
|
|
20231129,125600,132387200,4985,4985,4985,4985,0
|
|
20231129,125500,132387200,4985,4985,4985,4985,0
|
|
20231129,125400,132387200,4985,4985,4985,4985,0
|
|
20231129,125300,132387200,4985,4985,4985,4985,6
|
|
20231129,125200,132357290,4980,4980,4985,4980,730
|
|
20231129,125100,128721865,4980,4980,4980,4980,40
|
|
20231129,125000,128522665,4980,4980,4980,4980,1
|
|
20231129,124900,128517685,4980,4980,4980,4980,2
|
|
20231129,124800,128507725,4975,4975,4975,4975,0
|
|
20231129,124700,128507725,4975,4975,4975,4975,0
|
|
20231129,124600,128507725,4975,4975,4975,4975,10
|
|
20231129,124500,128457975,4975,4980,4980,4975,265
|
|
20231129,124400,127138320,4985,4985,4985,4985,0
|
|
20231129,124300,127138320,4985,4985,4985,4985,5
|
|
20231129,124200,127113395,4980,4980,4980,4980,2
|
|
20231129,124100,127103435,4985,4985,4985,4985,0
|
|
20231129,124000,127103435,4985,4985,4985,4985,0
|
|
20231129,123900,127103435,4985,4985,4985,4985,0
|
|
20231129,123800,127103435,4985,4985,4985,4985,0
|
|
20231129,123700,127103435,4985,4985,4985,4985,0
|
|
20231129,123600,127103435,4985,4985,4985,4985,5
|
|
20231129,123500,127078510,4980,4980,4980,4980,0
|
|
20231129,123400,127078510,4980,4980,4980,4980,659
|
|
20231129,123300,123796690,4975,4975,4975,4975,0
|
|
20231129,123200,123796690,4975,4980,4980,4975,60
|
|
20231129,123100,123497940,4980,4980,4980,4980,0
|
|
20231129,123000,123497940,4980,4980,4980,4980,292
|
|
20231129,122900,122043780,4985,4985,4985,4985,10
|
|
20231129,122800,121993930,4985,4985,4985,4985,0
|
|
20231129,122700,121993930,4985,4990,4990,4985,155
|
|
20231129,122600,121220800,5000,5000,5000,5000,0
|
|
20231129,122500,121220800,5000,5000,5000,5000,0
|
|
20231129,122400,121220800,5000,5000,5000,5000,0
|
|
20231129,122300,121220800,5000,5000,5000,5000,0
|
|
20231129,122200,121220800,5000,5000,5000,5000,0
|
|
20231129,122100,121220800,5000,5000,5000,5000,0
|
|
20231129,122000,121220800,5000,5000,5000,5000,0
|
|
20231129,121900,121220800,5000,5000,5000,5000,0
|
|
20231129,121800,121220800,5000,5000,5000,5000,3
|
|
20231129,121700,121205800,5000,5000,5000,5000,0
|
|
20231129,121600,121205800,5000,5000,5000,5000,0
|
|
20231129,121500,121205800,5000,5000,5000,5000,0
|
|
20231129,121400,121205800,5000,5000,5000,5000,0
|
|
20231129,121300,121205800,5000,5000,5000,5000,0
|
|
20231129,121200,121205800,5000,5000,5000,5000,0
|
|
20231129,121100,121205800,5000,5000,5000,5000,0
|
|
20231129,121000,121205800,5000,5000,5000,5000,0
|
|
20231129,120900,121205800,5000,5000,5000,5000,0
|
|
20231129,120800,121205800,5000,5000,5000,5000,0
|
|
20231129,120700,121205800,5000,5000,5000,5000,0
|
|
20231129,120600,121205800,5000,5000,5000,5000,10
|
|
20231129,120500,121155800,5000,5000,5000,5000,2
|
|
20231129,120400,121145800,4985,4985,4985,4985,0
|
|
20231129,120300,121145800,4985,4985,4985,4985,0
|
|
20231129,120200,121145800,4985,4985,4985,4985,0
|
|
20231129,120100,121145800,4985,4985,4985,4985,0
|
|
20231129,120000,121145800,4985,4985,4985,4985,0
|
|
20231129,115900,121145800,4985,4985,4985,4985,974
|
|
20231129,115800,116290410,4985,4980,4985,4980,13
|
|
20231129,115700,116225610,4980,4980,4980,4980,3
|
|
20231129,115600,116210670,4980,4975,4980,4975,266
|
|
20231129,115500,114886945,4980,4980,4980,4980,342
|
|
20231129,115400,113183785,4985,4995,4995,4985,15
|
|
20231129,115300,113108975,4990,4990,4990,4990,13
|
|
20231129,115200,113044105,4995,4995,4995,4995,0
|
|
20231129,115100,113044105,4995,4995,4995,4995,0
|
|
20231129,115000,113044105,4995,4995,4995,4995,3
|
|
20231129,114900,113029120,4995,4995,4995,4990,19
|
|
20231129,114800,112934285,4995,4980,4995,4980,2001
|
|
20231129,114700,102969290,4985,4985,4985,4985,145
|
|
20231129,114600,102246465,5000,5000,5000,5000,0
|
|
20231129,114500,102246465,5000,5000,5000,5000,0
|
|
20231129,114400,102246465,5000,5000,5000,5000,0
|
|
20231129,114300,102246465,5000,5000,5000,5000,3
|
|
20231129,114200,102231465,4985,4985,4985,4985,7
|
|
20231129,114100,102196570,4985,4985,4985,4985,0
|
|
20231129,114000,102196570,4985,4985,4985,4985,123
|
|
20231129,113900,101583415,4985,4985,4985,4985,439
|
|
20231129,113800,99395000,4985,4985,4985,4985,1025
|
|
20231129,113700,94285375,4990,4990,4990,4990,0
|
|
20231129,113600,94285375,4990,4990,4990,4990,0
|
|
20231129,113500,94285375,4990,4990,4990,4990,0
|
|
20231129,113400,94285375,4990,4990,4990,4990,0
|
|
20231129,113300,94285375,4990,4990,4990,4990,200
|
|
20231129,113200,93287375,4990,4990,4990,4990,10
|
|
20231129,113100,93237475,4990,4990,4990,4990,1
|
|
20231129,113000,93232485,4990,4990,4990,4990,220
|
|
20231129,112900,92134685,4990,4990,4990,4990,0
|
|
20231129,112800,92134685,4990,5000,5000,4990,3
|
|
20231129,112700,92119695,5000,5000,5000,5000,3
|
|
20231129,112600,92104695,5000,5000,5000,5000,0
|
|
20231129,112500,92104695,5000,5000,5000,5000,0
|
|
20231129,112400,92104695,5000,5000,5000,5000,0
|
|
20231129,112300,92104695,5000,5000,5000,5000,0
|
|
20231129,112200,92104695,5000,5000,5000,5000,2
|
|
20231129,112100,92094695,4990,4990,4990,4990,1000
|
|
20231129,112000,87104695,5000,5000,5000,5000,0
|
|
20231129,111900,87104695,5000,5000,5000,5000,0
|
|
20231129,111800,87104695,5000,5000,5000,5000,2
|
|
20231129,111700,87094695,4995,4995,4995,4995,5
|
|
20231129,111600,87069720,5000,5000,5000,5000,0
|
|
20231129,111500,87069720,5000,4990,5000,4990,1002
|
|
20231129,111400,82069720,5000,5000,5000,5000,4
|
|
20231129,111300,82049720,4990,4990,4990,4990,0
|
|
20231129,111200,82049720,4990,4990,4990,4990,1000
|
|
20231129,111100,77059720,5000,5000,5000,5000,2
|
|
20231129,111000,77049720,4995,4995,4995,4995,13
|
|
20231129,110900,76984785,5000,5000,5000,5000,0
|
|
20231129,110800,76984785,5000,5000,5000,5000,0
|
|
20231129,110700,76984785,5000,5000,5000,5000,0
|
|
20231129,110600,76984785,5000,5000,5000,5000,200
|
|
20231129,110500,75984785,5000,5000,5000,5000,0
|
|
20231129,110400,75984785,5000,5000,5000,5000,0
|
|
20231129,110300,75984785,5000,5000,5000,5000,0
|
|
20231129,110200,75984785,5000,5000,5000,5000,0
|
|
20231129,110100,75984785,5000,5000,5000,5000,0
|
|
20231129,110000,75984785,5000,4990,5000,4990,107
|
|
20231129,105900,75450845,4985,5000,5000,4985,109
|
|
20231129,105800,74906950,4990,4990,4990,4990,50
|
|
20231129,105700,74657450,5000,5000,5000,5000,0
|
|
20231129,105600,74657450,5000,5000,5000,5000,0
|
|
20231129,105500,74657450,5000,5000,5000,5000,0
|
|
20231129,105400,74657450,5000,5000,5000,5000,0
|
|
20231129,105300,74657450,5000,5000,5000,5000,13
|
|
20231129,105200,74592450,5000,5000,5000,5000,0
|
|
20231129,105100,74592450,5000,5000,5000,5000,0
|
|
20231129,105000,74592450,5000,5000,5000,5000,0
|
|
20231129,104900,74592450,5000,5000,5000,5000,0
|
|
20231129,104800,74592450,5000,5000,5000,5000,1
|
|
20231129,104700,74587450,5000,5000,5000,5000,0
|
|
20231129,104600,74587450,5000,5000,5000,5000,0
|
|
20231129,104500,74587450,5000,5000,5000,5000,0
|
|
20231129,104400,74587450,5000,5000,5000,5000,0
|
|
20231129,104300,74587450,5000,5000,5000,5000,0
|
|
20231129,104200,74587450,5000,5000,5000,5000,0
|
|
20231129,104100,74587450,5000,5000,5000,5000,0
|
|
20231129,104000,74587450,5000,5000,5000,5000,0
|
|
20231129,103900,74587450,5000,5000,5000,5000,0
|
|
20231129,103800,74587450,5000,5000,5000,5000,12
|
|
20231129,103700,74527450,5000,5000,5000,5000,0
|
|
20231129,103600,74527450,5000,5000,5000,5000,2
|
|
20231129,103500,74517450,4985,4985,4985,4985,0
|
|
20231129,103400,74517450,4985,4985,4985,4985,304
|
|
20231129,103300,73002010,4985,4985,4985,4985,130
|
|
20231129,103200,72353960,4985,4985,4985,4985,23
|
|
20231129,103100,72239305,4985,4985,4985,4985,320
|
|
20231129,103000,70644105,4985,4985,4985,4985,30
|
|
20231129,102900,70494555,4980,4980,4980,4980,0
|
|
20231129,102800,70494555,4980,4980,4980,4980,804
|
|
20231129,102700,66490635,4980,4980,4980,4980,3320
|
|
20231129,102600,49957035,4985,4990,4990,4985,194
|
|
20231129,102500,48989725,5000,5000,5000,5000,0
|
|
20231129,102400,48989725,5000,5000,5000,5000,0
|
|
20231129,102300,48989725,5000,5000,5000,5000,0
|
|
20231129,102200,48989725,5000,5000,5000,5000,0
|
|
20231129,102100,48989725,5000,5000,5000,5000,0
|
|
20231129,102000,48989725,5000,5000,5000,5000,0
|
|
20231129,101900,48989725,5000,5000,5000,5000,0
|
|
20231129,101800,48989725,5000,5000,5000,5000,0
|
|
20231129,101700,48989725,5000,5000,5000,5000,0
|
|
20231129,101600,48989725,5000,5000,5000,5000,0
|
|
20231129,101500,48989725,5000,5000,5000,5000,0
|
|
20231129,101400,48989725,5000,5000,5000,5000,0
|
|
20231129,101300,48989725,5000,5000,5000,5000,0
|
|
20231129,101200,48989725,5000,5000,5000,5000,0
|
|
20231129,101100,48989725,5000,4995,5000,4995,20
|
|
20231129,101000,48889815,5000,5000,5000,5000,0
|
|
20231129,100900,48889815,5000,5000,5000,5000,0
|
|
20231129,100800,48889815,5000,4995,5000,4985,801
|
|
20231129,100700,44896755,5000,5000,5000,5000,0
|
|
20231129,100600,44896755,5000,5000,5000,5000,0
|
|
20231129,100500,44896755,5000,5000,5000,5000,0
|
|
20231129,100400,44896755,5000,5000,5000,5000,1000
|
|
20231129,100300,39896755,5000,5000,5000,5000,0
|
|
20231129,100200,39896755,5000,5000,5000,5000,0
|
|
20231129,100100,39896755,5000,4990,5000,4985,1001
|
|
20231129,100000,34906415,5000,5000,5000,5000,215
|
|
20231129,095900,33831415,5000,5000,5000,5000,0
|
|
20231129,095800,33831415,5000,5000,5000,5000,0
|
|
20231129,095700,33831415,5000,5000,5000,5000,10
|
|
20231129,095600,33781415,5000,5000,5000,5000,0
|
|
20231129,095500,33781415,5000,5000,5000,5000,0
|
|
20231129,095400,33781415,5000,5000,5000,5000,0
|
|
20231129,095300,33781415,5000,5000,5000,5000,0
|
|
20231129,095200,33781415,5000,5000,5000,5000,0
|
|
20231129,095100,33781415,5000,5000,5000,5000,0
|
|
20231129,095000,33781415,5000,5000,5000,5000,0
|
|
20231129,094900,33781415,5000,5000,5000,5000,0
|
|
20231129,094800,33781415,5000,5000,5000,5000,0
|
|
20231129,094700,33781415,5000,5000,5000,5000,0
|
|
20231129,094600,33781415,5000,5000,5000,5000,0
|
|
20231129,094500,33781415,5000,5000,5000,5000,0
|
|
20231129,094400,33781415,5000,5000,5000,5000,0
|
|
20231129,094300,33781415,5000,4995,5000,4995,9
|
|
20231129,094200,33736455,4990,4990,4990,4990,190
|
|
20231129,094100,32788355,5000,5000,5000,5000,0
|
|
20231129,094000,32788355,5000,5000,5000,5000,0
|
|
20231129,093900,32788355,5000,5000,5000,5000,0
|
|
20231129,093800,32788355,5000,5000,5000,5000,0
|
|
20231129,093700,32788355,5000,4985,5000,4985,1054
|
|
20231129,093600,27534145,4990,4990,4990,4990,0
|
|
20231129,093500,27534145,4990,4990,4990,4990,9
|
|
20231129,093400,27489235,5000,5000,5000,5000,0
|
|
20231129,093300,27489235,5000,5000,5000,5000,2
|
|
20231129,093200,27479235,4985,4995,4995,4985,1104
|
|
20231129,093100,21975430,4995,4995,4995,4995,0
|
|
20231129,093000,21975430,4995,4995,4995,4995,30
|
|
20231129,092900,21825580,4995,4995,4995,4990,539
|
|
20231129,092800,19135525,4995,4995,4995,4995,215
|
|
20231129,092700,18061600,4995,5010,5010,4995,330
|
|
20231129,092600,16413025,5030,5030,5030,5010,54
|
|
20231129,092500,16141955,5020,5000,5020,5000,488
|
|
20231129,092400,13701595,4990,5010,5010,4990,1576
|
|
20231129,092300,5830930,5030,5030,5030,5030,0
|
|
20231129,092200,5830930,5030,5030,5030,5030,0
|
|
20231129,092100,5830930,5030,5030,5030,5030,0
|
|
20231129,092000,5830930,5030,5030,5030,5030,0
|
|
20231129,091900,5830930,5030,5030,5030,5030,40
|
|
20231129,091800,5629730,5030,5030,5030,5030,0
|
|
20231129,091700,5629730,5030,5030,5030,5030,0
|
|
20231129,091600,5629730,5030,5030,5030,5030,0
|
|
20231129,091500,5629730,5030,5030,5030,5030,0
|
|
20231129,091400,5629730,5030,5020,5030,5020,94
|
|
20231129,091300,5157840,5040,5040,5040,5040,0
|
|
20231129,091200,5157840,5040,5040,5040,5040,0
|
|
20231129,091100,5157840,5040,5020,5040,5020,31
|
|
20231129,091000,5002200,5040,5040,5040,5040,9
|
|
20231129,090900,4956840,5040,5040,5040,5040,0
|
|
20231129,090800,4956840,5040,5040,5040,5040,0
|
|
20231129,090700,4956840,5040,5040,5040,5040,2
|
|
20231129,090600,4946760,5040,5040,5040,5040,0
|
|
20231129,090500,4946760,5040,5040,5040,5040,0
|
|
20231129,090400,4946760,5040,5040,5040,5040,0
|
|
20231129,090300,4946760,5040,5040,5040,5040,1
|
|
20231129,090200,4941720,5030,5030,5040,5030,39
|
|
20231129,090100,4745530,5040,5040,5040,5010,215
|
|
20231129,090000,3668030,5030,5030,5030,5000,730
|