645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,194200,582634760,4950,4950,4950,4950,4264
|
|
20231130,194100,582634760,4950,4950,4950,4950,0
|
|
20231130,194000,582634760,4950,4950,4950,4950,0
|
|
20231130,193900,582634760,4950,4950,4950,4950,0
|
|
20231130,193800,582634760,4950,4950,4950,4950,0
|
|
20231130,193700,582634760,4950,4950,4950,4950,0
|
|
20231130,193600,582634760,4950,4950,4950,4950,0
|
|
20231130,193500,582634760,4950,4950,4950,4950,0
|
|
20231130,193400,582634760,4950,4950,4950,4950,0
|
|
20231130,193300,582634760,4950,4950,4950,4950,0
|
|
20231130,193200,582634760,4950,4950,4950,4950,0
|
|
20231130,193100,582634760,4950,4950,4950,4950,0
|
|
20231130,193000,582634760,4950,4950,4950,4950,0
|
|
20231130,192900,582634760,4950,4950,4950,4950,0
|
|
20231130,192800,582634760,4950,4950,4950,4950,0
|
|
20231130,192700,582634760,4950,4950,4950,4950,0
|
|
20231130,192600,582634760,4950,4950,4950,4950,0
|
|
20231130,192500,582634760,4950,4950,4950,4950,0
|
|
20231130,192400,582634760,4950,4950,4950,4950,0
|
|
20231130,192300,582634760,4950,4950,4950,4950,0
|
|
20231130,192200,582634760,4950,4950,4950,4950,0
|
|
20231130,192100,582634760,4950,4950,4950,4950,0
|
|
20231130,192000,582634760,4950,4950,4950,4950,0
|
|
20231130,191900,582634760,4950,4950,4950,4950,0
|
|
20231130,191800,582634760,4950,4950,4950,4950,0
|
|
20231130,191700,582634760,4950,4950,4950,4950,0
|
|
20231130,191600,582634760,4950,4950,4950,4950,0
|
|
20231130,191500,582634760,4950,4950,4950,4950,0
|
|
20231130,191400,582634760,4950,4950,4950,4950,0
|
|
20231130,191300,582634760,4950,4950,4950,4950,0
|
|
20231130,191200,582634760,4950,4950,4950,4950,4264
|
|
20231130,191100,582634760,4950,4950,4950,4950,0
|
|
20231130,191000,582634760,4950,4950,4950,4950,0
|
|
20231130,190900,582634760,4950,4950,4950,4950,0
|
|
20231130,190800,582634760,4950,4950,4950,4950,0
|
|
20231130,190700,582634760,4950,4950,4950,4950,0
|
|
20231130,190600,582634760,4950,4950,4950,4950,0
|
|
20231130,190500,582634760,4950,4950,4950,4950,0
|
|
20231130,190400,582634760,4950,4950,4950,4950,0
|
|
20231130,190300,582634760,4950,4950,4950,4950,0
|
|
20231130,190200,582634760,4950,4950,4950,4950,0
|
|
20231130,190100,582634760,4950,4950,4950,4950,0
|
|
20231130,190000,582634760,4950,4950,4950,4950,0
|
|
20231130,185900,582634760,4950,4950,4950,4950,0
|
|
20231130,185800,582634760,4950,4950,4950,4950,0
|
|
20231130,185700,582634760,4950,4950,4950,4950,0
|
|
20231130,185600,582634760,4950,4950,4950,4950,0
|
|
20231130,185500,582634760,4950,4950,4950,4950,0
|
|
20231130,185400,582634760,4950,4950,4950,4950,0
|
|
20231130,185300,582634760,4950,4950,4950,4950,0
|
|
20231130,185200,582634760,4950,4950,4950,4950,0
|
|
20231130,185100,582634760,4950,4950,4950,4950,0
|
|
20231130,185000,582634760,4950,4950,4950,4950,0
|
|
20231130,184900,582634760,4950,4950,4950,4950,0
|
|
20231130,184800,582634760,4950,4950,4950,4950,0
|
|
20231130,184700,582634760,4950,4950,4950,4950,0
|
|
20231130,184600,582634760,4950,4950,4950,4950,0
|
|
20231130,184500,582634760,4950,4950,4950,4950,0
|
|
20231130,184400,582634760,4950,4950,4950,4950,0
|
|
20231130,184300,582634760,4950,4950,4950,4950,0
|
|
20231130,184200,582634760,4950,4950,4950,4950,4264
|
|
20231130,184100,582634760,4950,4950,4950,4950,0
|
|
20231130,184000,582634760,4950,4950,4950,4950,0
|
|
20231130,183900,582634760,4950,4950,4950,4950,0
|
|
20231130,183800,582634760,4950,4950,4950,4950,0
|
|
20231130,183700,582634760,4950,4950,4950,4950,0
|
|
20231130,183600,582634760,4950,4950,4950,4950,0
|
|
20231130,183500,582634760,4950,4950,4950,4950,0
|
|
20231130,183400,582634760,4950,4950,4950,4950,0
|
|
20231130,183300,582634760,4950,4950,4950,4950,0
|
|
20231130,183200,582634760,4950,4950,4950,4950,0
|
|
20231130,183100,582634760,4950,4950,4950,4950,0
|
|
20231130,183000,582634760,4950,4950,4950,4950,0
|
|
20231130,182900,582634760,4950,4950,4950,4950,0
|
|
20231130,182800,582634760,4950,4950,4950,4950,0
|
|
20231130,182700,582634760,4950,4950,4950,4950,0
|
|
20231130,182600,582634760,4950,4950,4950,4950,0
|
|
20231130,182500,582634760,4950,4950,4950,4950,0
|
|
20231130,182400,582634760,4950,4950,4950,4950,0
|
|
20231130,182300,582634760,4950,4950,4950,4950,0
|
|
20231130,182200,582634760,4950,4950,4950,4950,0
|
|
20231130,182100,582634760,4950,4950,4950,4950,0
|
|
20231130,182000,582634760,4950,4950,4950,4950,0
|
|
20231130,181900,582634760,4950,4950,4950,4950,0
|
|
20231130,181800,582634760,4950,4950,4950,4950,0
|
|
20231130,181700,582634760,4950,4950,4950,4950,0
|
|
20231130,181600,582634760,4950,4950,4950,4950,0
|
|
20231130,181500,582634760,4950,4950,4950,4950,0
|
|
20231130,181400,582634760,4950,4950,4950,4950,0
|
|
20231130,181300,582634760,4950,4950,4950,4950,0
|
|
20231130,181200,582634760,4950,4950,4950,4950,4264
|
|
20231130,181100,582634760,4950,4950,4950,4950,0
|
|
20231130,181000,582634760,4950,4950,4950,4950,0
|
|
20231130,180900,582634760,4950,4950,4950,4950,0
|
|
20231130,180800,582634760,4950,4950,4950,4950,0
|
|
20231130,180700,582634760,4950,4950,4950,4950,0
|
|
20231130,180600,582634760,4950,4950,4950,4950,0
|
|
20231130,180500,582634760,4950,4950,4950,4950,0
|
|
20231130,180400,582634760,4950,4950,4950,4950,0
|
|
20231130,180300,582634760,4950,4950,4950,4950,0
|
|
20231130,180200,582634760,4950,4950,4950,4950,0
|
|
20231130,180100,582634760,4950,4950,4950,4950,0
|
|
20231130,180000,582634760,4950,4950,4950,4950,0
|
|
20231130,175900,582634760,4950,4950,4950,4950,0
|
|
20231130,175800,582634760,4950,4950,4950,4950,0
|
|
20231130,175700,582634760,4950,4950,4950,4950,0
|
|
20231130,175600,582634760,4950,4950,4950,4950,0
|
|
20231130,175500,582634760,4950,4950,4950,4950,0
|
|
20231130,175400,582634760,4950,4950,4950,4950,0
|
|
20231130,175300,582634760,4950,4950,4950,4950,0
|
|
20231130,175200,582634760,4950,4950,4950,4950,0
|
|
20231130,175100,582634760,4950,4950,4950,4950,0
|
|
20231130,175000,582634760,4950,4950,4950,4950,0
|
|
20231130,174900,582634760,4950,4950,4950,4950,0
|
|
20231130,174800,582634760,4950,4950,4950,4950,0
|
|
20231130,174700,582634760,4950,4950,4950,4950,0
|
|
20231130,174600,582634760,4950,4950,4950,4950,0
|
|
20231130,174500,582634760,4950,4950,4950,4950,0
|
|
20231130,174400,582634760,4950,4950,4950,4950,0
|
|
20231130,174300,582634760,4950,4950,4950,4950,0
|
|
20231130,174200,582634760,4950,4950,4950,4950,4264
|
|
20231130,174100,582634760,4950,4950,4950,4950,0
|
|
20231130,174000,582634760,4950,4950,4950,4950,0
|
|
20231130,173900,582634760,4950,4950,4950,4950,0
|
|
20231130,173800,582634760,4950,4950,4950,4950,0
|
|
20231130,173700,582634760,4950,4950,4950,4950,0
|
|
20231130,173600,582634760,4950,4950,4950,4950,0
|
|
20231130,173500,582634760,4950,4950,4950,4950,0
|
|
20231130,173400,582634760,4950,4950,4950,4950,0
|
|
20231130,173300,582634760,4950,4950,4950,4950,0
|
|
20231130,173200,582634760,4950,4950,4950,4950,0
|
|
20231130,173100,582634760,4950,4950,4950,4950,0
|
|
20231130,173000,582634760,4950,4950,4950,4950,0
|
|
20231130,172900,582634760,4950,4950,4950,4950,0
|
|
20231130,172800,582634760,4950,4950,4950,4950,0
|
|
20231130,172700,582634760,4950,4950,4950,4950,0
|
|
20231130,172600,582634760,4950,4950,4950,4950,0
|
|
20231130,172500,582634760,4950,4950,4950,4950,0
|
|
20231130,172400,582634760,4950,4950,4950,4950,0
|
|
20231130,172300,582634760,4950,4950,4950,4950,0
|
|
20231130,172200,582634760,4950,4950,4950,4950,0
|
|
20231130,172100,582634760,4950,4950,4950,4950,0
|
|
20231130,172000,582634760,4950,4950,4950,4950,0
|
|
20231130,171900,582634760,4950,4950,4950,4950,0
|
|
20231130,171800,582634760,4950,4950,4950,4950,0
|
|
20231130,171700,582634760,4950,4950,4950,4950,0
|
|
20231130,171600,582634760,4950,4950,4950,4950,0
|
|
20231130,171500,582634760,4950,4950,4950,4950,0
|
|
20231130,171400,582634760,4950,4950,4950,4950,0
|
|
20231130,171300,582634760,4950,4950,4950,4950,0
|
|
20231130,171200,582634760,4950,4950,4950,4950,4264
|
|
20231130,171100,582634760,4950,4950,4950,4950,0
|
|
20231130,171000,582634760,4950,4950,4950,4950,0
|
|
20231130,170900,582634760,4950,4950,4950,4950,0
|
|
20231130,170800,582634760,4950,4950,4950,4950,0
|
|
20231130,170700,582634760,4950,4950,4950,4950,0
|
|
20231130,170600,582634760,4950,4950,4950,4950,0
|
|
20231130,170500,582634760,4950,4950,4950,4950,0
|
|
20231130,170400,582634760,4950,4950,4950,4950,0
|
|
20231130,170300,582634760,4950,4950,4950,4950,0
|
|
20231130,170200,582634760,4950,4950,4950,4950,0
|
|
20231130,170100,582634760,4950,4950,4950,4950,0
|
|
20231130,170000,582634760,4950,4950,4950,4950,0
|
|
20231130,165900,582634760,4950,4950,4950,4950,0
|
|
20231130,165800,582634760,4950,4950,4950,4950,0
|
|
20231130,165700,582634760,4950,4950,4950,4950,0
|
|
20231130,165600,582634760,4950,4950,4950,4950,0
|
|
20231130,165500,582634760,4950,4950,4950,4950,0
|
|
20231130,165400,582634760,4950,4950,4950,4950,0
|
|
20231130,165300,582634760,4950,4950,4950,4950,0
|
|
20231130,165200,582634760,4950,4950,4950,4950,0
|
|
20231130,165100,582634760,4950,4950,4950,4950,0
|
|
20231130,165000,582634760,4950,4950,4950,4950,0
|
|
20231130,164900,582634760,4950,4950,4950,4950,0
|
|
20231130,164800,582634760,4950,4950,4950,4950,0
|
|
20231130,164700,582634760,4950,4950,4950,4950,0
|
|
20231130,164600,582634760,4950,4950,4950,4950,0
|
|
20231130,164500,582634760,4950,4950,4950,4950,0
|
|
20231130,164400,582634760,4950,4950,4950,4950,0
|
|
20231130,164300,582634760,4950,4950,4950,4950,0
|
|
20231130,164200,582634760,4950,4950,4950,4950,4264
|
|
20231130,164100,582634760,4950,4950,4950,4950,0
|
|
20231130,164000,582634760,4950,4950,4950,4950,0
|
|
20231130,163900,582634760,4950,4950,4950,4950,0
|
|
20231130,163800,582634760,4950,4950,4950,4950,0
|
|
20231130,163700,582634760,4950,4950,4950,4950,0
|
|
20231130,163600,582634760,4950,4950,4950,4950,0
|
|
20231130,163500,582634760,4950,4950,4950,4950,0
|
|
20231130,163400,582634760,4950,4950,4950,4950,0
|
|
20231130,163300,582634760,4950,4950,4950,4950,0
|
|
20231130,163200,582634760,4950,4950,4950,4950,0
|
|
20231130,163100,582634760,4950,4950,4950,4950,0
|
|
20231130,163000,582634760,4950,4950,4950,4950,0
|
|
20231130,162900,582634760,4950,4950,4950,4950,0
|
|
20231130,162800,582634760,4950,4950,4950,4950,0
|
|
20231130,162700,582634760,4950,4950,4950,4950,0
|
|
20231130,162600,582634760,4950,4950,4950,4950,0
|
|
20231130,162500,582634760,4950,4950,4950,4950,0
|
|
20231130,162400,582634760,4950,4950,4950,4950,0
|
|
20231130,162300,582634760,4950,4950,4950,4950,0
|
|
20231130,162200,582634760,4950,4950,4950,4950,0
|
|
20231130,162100,582634760,4950,4950,4950,4950,0
|
|
20231130,162000,582634760,4950,4950,4950,4950,0
|
|
20231130,161900,582634760,4950,4950,4950,4950,0
|
|
20231130,161800,582634760,4950,4950,4950,4950,0
|
|
20231130,161700,582634760,4950,4950,4950,4950,0
|
|
20231130,161600,582634760,4950,4950,4950,4950,0
|
|
20231130,161500,582634760,4950,4950,4950,4950,0
|
|
20231130,161400,582634760,4950,4950,4950,4950,0
|
|
20231130,161300,582634760,4950,4950,4950,4950,0
|
|
20231130,161200,582634760,4950,4950,4950,4950,4264
|
|
20231130,161100,582634760,4950,4950,4950,4950,0
|
|
20231130,161000,582634760,4950,4950,4950,4950,0
|
|
20231130,160900,582634760,4950,4950,4950,4950,0
|
|
20231130,160800,582634760,4950,4950,4950,4950,0
|
|
20231130,160700,582634760,4950,4950,4950,4950,0
|
|
20231130,160600,582634760,4950,4950,4950,4950,0
|
|
20231130,160500,582634760,4950,4950,4950,4950,0
|
|
20231130,160400,582634760,4950,4950,4950,4950,0
|
|
20231130,160300,582634760,4950,4950,4950,4950,0
|
|
20231130,160200,582634760,4950,4950,4950,4950,0
|
|
20231130,160100,582634760,4950,4950,4950,4950,0
|
|
20231130,160000,582634760,4950,4950,4950,4950,0
|
|
20231130,155900,582634760,4950,4950,4950,4950,0
|
|
20231130,155800,582634760,4950,4950,4950,4950,0
|
|
20231130,155700,582634760,4950,4950,4950,4950,0
|
|
20231130,155600,582634760,4950,4950,4950,4950,0
|
|
20231130,155500,582634760,4950,4950,4950,4950,0
|
|
20231130,155400,582634760,4950,4950,4950,4950,0
|
|
20231130,155300,582634760,4950,4950,4950,4950,0
|
|
20231130,155200,582634760,4950,4950,4950,4950,0
|
|
20231130,155100,582634760,4950,4950,4950,4950,0
|
|
20231130,155000,582634760,4950,4950,4950,4950,0
|
|
20231130,154900,582634760,4950,4950,4950,4950,0
|
|
20231130,154800,582634760,4950,4950,4950,4950,0
|
|
20231130,154700,582634760,4950,4950,4950,4950,0
|
|
20231130,154600,582634760,4950,4950,4950,4950,0
|
|
20231130,154500,582634760,4950,4950,4950,4950,0
|
|
20231130,154400,582634760,4950,4950,4950,4950,0
|
|
20231130,154300,582634760,4950,4950,4950,4950,0
|
|
20231130,154200,582634760,4950,4950,4950,4950,4264
|
|
20231130,154100,582634760,4950,4950,4950,4950,0
|
|
20231130,154000,582634760,4950,4950,4950,4950,0
|
|
20231130,153900,582634760,4950,4950,4950,4950,0
|
|
20231130,153800,582634760,4950,4950,4950,4950,0
|
|
20231130,153700,582634760,4950,4950,4950,4950,0
|
|
20231130,153600,582634760,4950,4950,4950,4950,0
|
|
20231130,153500,582634760,4950,4950,4950,4950,0
|
|
20231130,153400,582634760,4950,4950,4950,4950,0
|
|
20231130,153300,582634760,4950,4950,4950,4950,0
|
|
20231130,153200,582634760,4950,4950,4950,4950,0
|
|
20231130,153100,582634760,4950,4950,4950,4950,0
|
|
20231130,153000,582634760,4950,4950,4950,4950,4264
|
|
20231130,152900,561527960,4950,4950,4950,4950,0
|
|
20231130,152800,561527960,4950,4950,4950,4950,0
|
|
20231130,152700,561527960,4950,4950,4950,4950,0
|
|
20231130,152600,561527960,4950,4950,4950,4950,0
|
|
20231130,152500,561527960,4950,4950,4950,4950,0
|
|
20231130,152400,561527960,4950,4950,4950,4950,0
|
|
20231130,152300,561527960,4950,4950,4950,4950,0
|
|
20231130,152200,561527960,4950,4950,4950,4950,0
|
|
20231130,152100,561527960,4950,4950,4950,4950,0
|
|
20231130,152000,561527960,4950,4950,4950,4950,0
|
|
20231130,151900,561527960,4950,4950,4950,4950,49
|
|
20231130,151800,561285410,4970,4970,4970,4970,0
|
|
20231130,151700,561285410,4970,4970,4970,4970,4
|
|
20231130,151600,561265530,4950,4970,4970,4950,377
|
|
20231130,151500,559399340,4965,4960,4965,4960,5000
|
|
20231130,151400,534584555,4960,4950,4960,4950,6306
|
|
20231130,151300,503313010,4950,4945,4950,4945,3551
|
|
20231130,151200,485735810,4950,4945,4950,4945,4
|
|
20231130,151100,485716025,4950,4945,4950,4945,501
|
|
20231130,151000,483238540,4945,4945,4945,4945,300
|
|
20231130,150900,481755040,4950,4935,4950,4935,379
|
|
20231130,150800,479880690,4935,4950,4950,4930,15126
|
|
20231130,150700,405247575,4950,4950,4950,4950,0
|
|
20231130,150600,405247575,4950,4965,4965,4950,1480
|
|
20231130,150500,397917950,4960,4960,4960,4960,0
|
|
20231130,150400,397917950,4960,4960,4960,4960,0
|
|
20231130,150300,397917950,4960,4960,4960,4960,0
|
|
20231130,150200,397917950,4960,4960,4960,4960,15
|
|
20231130,150100,397843550,4960,4960,4960,4960,0
|
|
20231130,150000,397843550,4960,4960,4965,4960,143
|
|
20231130,145900,397133950,4965,4960,4965,4960,2754
|
|
20231130,145800,383473950,4950,4950,4950,4950,110
|
|
20231130,145700,382929450,4955,4955,4955,4955,0
|
|
20231130,145600,382929450,4955,4955,4955,4955,0
|
|
20231130,145500,382929450,4955,4955,4955,4955,0
|
|
20231130,145400,382929450,4955,4955,4960,4955,1496
|
|
20231130,145300,375516760,4955,4955,4955,4955,0
|
|
20231130,145200,375516760,4955,4955,4955,4955,0
|
|
20231130,145100,375516760,4955,4955,4955,4955,7
|
|
20231130,145000,375482075,4955,4955,4955,4955,0
|
|
20231130,144900,375482075,4955,4955,4955,4955,0
|
|
20231130,144800,375482075,4955,4950,4955,4950,501
|
|
20231130,144700,373000430,4950,4950,4950,4950,0
|
|
20231130,144600,373000430,4950,4950,4950,4950,1000
|
|
20231130,144500,368050430,4950,4950,4950,4950,1
|
|
20231130,144400,368045480,4950,4950,4950,4950,0
|
|
20231130,144300,368045480,4950,4950,4950,4950,0
|
|
20231130,144200,368045480,4950,4950,4950,4950,0
|
|
20231130,144100,368045480,4950,4950,4950,4950,0
|
|
20231130,144000,368045480,4950,4950,4950,4950,637
|
|
20231130,143900,364892330,4960,4960,4960,4960,1
|
|
20231130,143800,364887370,4950,4950,4950,4950,1
|
|
20231130,143700,364882420,4960,4960,4960,4960,0
|
|
20231130,143600,364882420,4960,4960,4960,4960,0
|
|
20231130,143500,364882420,4960,4960,4960,4960,0
|
|
20231130,143400,364882420,4960,4960,4960,4960,3638
|
|
20231130,143300,346837940,4960,4960,4960,4960,1
|
|
20231130,143200,346832980,4960,4960,4960,4960,0
|
|
20231130,143100,346832980,4960,4960,4960,4960,0
|
|
20231130,143000,346832980,4960,4960,4960,4960,0
|
|
20231130,142900,346832980,4960,4950,4960,4950,3007
|
|
20231130,142800,331918330,4960,4945,4960,4945,445
|
|
20231130,142700,329717310,4945,4940,4945,4935,1378
|
|
20231130,142600,322916690,4940,4940,4940,4940,13
|
|
20231130,142500,322852470,4940,4940,4940,4940,13
|
|
20231130,142400,322788250,4945,4940,4945,4940,15
|
|
20231130,142300,322714140,4940,4955,4955,4940,2234
|
|
20231130,142200,311676340,4960,4960,4960,4960,0
|
|
20231130,142100,311676340,4960,4960,4960,4960,12
|
|
20231130,142000,311616820,4960,4960,4960,4960,11
|
|
20231130,141900,311562260,4960,4960,4960,4960,0
|
|
20231130,141800,311562260,4960,4960,4960,4960,0
|
|
20231130,141700,311562260,4960,4960,4960,4960,0
|
|
20231130,141600,311562260,4960,4955,4960,4955,180
|
|
20231130,141500,310670310,4955,4955,4955,4955,0
|
|
20231130,141400,310670310,4955,4945,4955,4940,915
|
|
20231130,141300,306140130,4945,4950,4950,4945,16
|
|
20231130,141200,306060935,4950,4950,4950,4950,0
|
|
20231130,141100,306060935,4950,4950,4950,4950,1
|
|
20231130,141000,306055985,4950,4945,4950,4945,131
|
|
20231130,140900,305408175,4955,4955,4955,4955,0
|
|
20231130,140800,305408175,4955,4955,4955,4955,0
|
|
20231130,140700,305408175,4955,4955,4955,4955,0
|
|
20231130,140600,305408175,4955,4955,4955,4955,0
|
|
20231130,140500,305408175,4955,4955,4955,4955,2
|
|
20231130,140400,305398265,4955,4955,4955,4955,1
|
|
20231130,140300,305393310,4955,4955,4955,4955,0
|
|
20231130,140200,305393310,4955,4955,4955,4955,0
|
|
20231130,140100,305393310,4955,4955,4955,4955,0
|
|
20231130,140000,305393310,4955,4955,4955,4955,0
|
|
20231130,135900,305393310,4955,4955,4955,4955,0
|
|
20231130,135800,305393310,4955,4955,4955,4955,0
|
|
20231130,135700,305393310,4955,4955,4955,4955,0
|
|
20231130,135600,305393310,4955,4955,4955,4955,1
|
|
20231130,135500,305388355,4955,4940,4955,4940,3
|
|
20231130,135400,305373505,4960,4960,4960,4960,0
|
|
20231130,135300,305373505,4960,4960,4960,4960,1
|
|
20231130,135200,305368545,4960,4960,4960,4960,3
|
|
20231130,135100,305353665,4940,4950,4950,4940,1670
|
|
20231130,135000,297103835,4960,4960,4960,4960,1
|
|
20231130,134900,297098875,4960,4955,4960,4955,6
|
|
20231130,134800,297069140,4965,4965,4965,4965,0
|
|
20231130,134700,297069140,4965,4965,4965,4965,0
|
|
20231130,134600,297069140,4965,4965,4965,4965,0
|
|
20231130,134500,297069140,4965,4965,4965,4965,0
|
|
20231130,134400,297069140,4965,4965,4965,4965,0
|
|
20231130,134300,297069140,4965,4960,4965,4960,4
|
|
20231130,134200,297049285,4970,4970,4970,4970,1
|
|
20231130,134100,297044315,4970,4960,4970,4960,11
|
|
20231130,134000,296989745,4965,4965,4975,4965,410
|
|
20231130,133900,294952660,4965,4965,4965,4965,3
|
|
20231130,133800,294937765,4960,4940,4960,4940,322
|
|
20231130,133700,293341675,4940,4940,4940,4940,0
|
|
20231130,133600,293341675,4940,4935,4940,4935,94
|
|
20231130,133500,292877685,4935,4935,4935,4935,43
|
|
20231130,133400,292665480,4935,4935,4935,4935,4
|
|
20231130,133300,292645740,4935,4945,4945,4935,955
|
|
20231130,133200,287931505,4955,4955,4955,4955,0
|
|
20231130,133100,287931505,4955,4955,4955,4955,0
|
|
20231130,133000,287931505,4955,4955,4955,4955,20
|
|
20231130,132900,287832405,4955,4955,4955,4955,0
|
|
20231130,132800,287832405,4955,4955,4955,4955,0
|
|
20231130,132700,287832405,4955,4955,4955,4955,0
|
|
20231130,132600,287832405,4955,4955,4955,4955,0
|
|
20231130,132500,287832405,4955,4955,4955,4955,0
|
|
20231130,132400,287832405,4955,4955,4955,4955,0
|
|
20231130,132300,287832405,4955,4955,4955,4955,0
|
|
20231130,132200,287832405,4955,4950,4955,4950,50
|
|
20231130,132100,287584895,4950,4950,4950,4950,41
|
|
20231130,132000,287381945,4950,4950,4950,4950,0
|
|
20231130,131900,287381945,4950,4950,4950,4950,5
|
|
20231130,131800,287357195,4950,4950,4950,4950,0
|
|
20231130,131700,287357195,4950,4950,4950,4950,3
|
|
20231130,131600,287342345,4950,4950,4950,4950,0
|
|
20231130,131500,287342345,4950,4950,4950,4950,35
|
|
20231130,131400,287169095,4960,4960,4960,4960,0
|
|
20231130,131300,287169095,4960,4960,4960,4960,0
|
|
20231130,131200,287169095,4960,4960,4960,4960,0
|
|
20231130,131100,287169095,4960,4960,4960,4960,0
|
|
20231130,131000,287169095,4960,4960,4960,4960,0
|
|
20231130,130900,287169095,4960,4930,4960,4930,985
|
|
20231130,130800,282312985,4935,4930,4935,4930,626
|
|
20231130,130700,279226795,4930,4925,4930,4925,720
|
|
20231130,130600,275679695,4930,4935,4935,4930,5448
|
|
20231130,130500,248815980,4935,4935,4935,4935,2500
|
|
20231130,130400,236478480,4940,4940,4940,4940,343
|
|
20231130,130300,234784060,4940,4955,4955,4940,4381
|
|
20231130,130200,213140645,4955,4950,4955,4945,1275
|
|
20231130,130100,206831830,4950,4950,4950,4950,105
|
|
20231130,130000,206312080,4950,4950,4950,4950,0
|
|
20231130,125900,206312080,4950,4950,4950,4950,0
|
|
20231130,125800,206312080,4950,4950,4950,4950,10
|
|
20231130,125700,206262580,4950,4950,4950,4950,0
|
|
20231130,125600,206262580,4950,4950,4950,4950,0
|
|
20231130,125500,206262580,4950,4960,4960,4950,1321
|
|
20231130,125400,199710520,4960,4960,4960,4960,1
|
|
20231130,125300,199705560,4960,4960,4960,4960,0
|
|
20231130,125200,199705560,4960,4960,4960,4960,0
|
|
20231130,125100,199705560,4960,4960,4960,4960,50
|
|
20231130,125000,199457560,4955,4955,4955,4955,0
|
|
20231130,124900,199457560,4955,4955,4955,4955,0
|
|
20231130,124800,199457560,4955,4955,4955,4955,22
|
|
20231130,124700,199348550,4950,4950,4950,4950,4860
|
|
20231130,124600,175291550,4945,4940,4945,4940,1094
|
|
20231130,124500,169886720,4945,4945,4945,4945,0
|
|
20231130,124400,169886720,4945,4945,4945,4945,0
|
|
20231130,124300,169886720,4945,4945,4945,4945,1
|
|
20231130,124200,169881775,4945,4940,4945,4940,77
|
|
20231130,124100,169501145,4945,4945,4945,4945,20
|
|
20231130,124000,169402245,4945,4945,4945,4945,34
|
|
20231130,123900,169234115,4950,4945,4950,4945,580
|
|
20231130,123800,166365995,4945,4945,4945,4945,0
|
|
20231130,123700,166365995,4945,4945,4945,4945,27
|
|
20231130,123600,166232480,4950,4950,4950,4950,4
|
|
20231130,123500,166212680,4945,4945,4945,4945,0
|
|
20231130,123400,166212680,4945,4945,4945,4945,0
|
|
20231130,123300,166212680,4945,4945,4945,4945,0
|
|
20231130,123200,166212680,4945,4945,4945,4945,27
|
|
20231130,123100,166079165,4945,4945,4945,4945,0
|
|
20231130,123000,166079165,4945,4945,4945,4945,0
|
|
20231130,122900,166079165,4945,4945,4945,4945,187
|
|
20231130,122800,165154450,4945,4945,4945,4945,27
|
|
20231130,122700,165020935,4945,4950,4950,4945,5
|
|
20231130,122600,164996205,4950,4950,4950,4950,7
|
|
20231130,122500,164961555,4950,4950,4950,4950,66
|
|
20231130,122400,164634855,4950,4950,4950,4950,7
|
|
20231130,122300,164600205,4950,4950,4950,4950,7
|
|
20231130,122200,164565555,4945,4945,4945,4945,27
|
|
20231130,122100,164432040,4945,4950,4950,4945,1003
|
|
20231130,122000,159472190,4950,4950,4950,4950,102
|
|
20231130,121900,158967290,4950,4950,4950,4950,0
|
|
20231130,121800,158967290,4950,4950,4950,4950,0
|
|
20231130,121700,158967290,4950,4950,4950,4950,131
|
|
20231130,121600,158318840,4950,4950,4950,4950,6
|
|
20231130,121500,158289140,4950,4950,4950,4950,0
|
|
20231130,121400,158289140,4950,4950,4950,4950,500
|
|
20231130,121300,155814140,4950,4950,4950,4950,200
|
|
20231130,121200,154824140,4950,4950,4950,4950,110
|
|
20231130,121100,154279640,4950,4955,4955,4950,4602
|
|
20231130,121000,131494755,4965,4965,4965,4965,0
|
|
20231130,120900,131494755,4965,4965,4965,4965,6
|
|
20231130,120800,131464965,4960,4960,4960,4960,20
|
|
20231130,120700,131365765,4960,4960,4960,4960,20
|
|
20231130,120600,131266565,4970,4970,4970,4970,0
|
|
20231130,120500,131266565,4970,4970,4970,4970,0
|
|
20231130,120400,131266565,4970,4970,4970,4970,0
|
|
20231130,120300,131266565,4970,4970,4970,4970,0
|
|
20231130,120200,131266565,4970,4970,4970,4970,0
|
|
20231130,120100,131266565,4970,4970,4970,4970,0
|
|
20231130,120000,131266565,4970,4970,4970,4970,0
|
|
20231130,115900,131266565,4970,4965,4970,4965,54
|
|
20231130,115800,130998445,4970,4970,4970,4970,0
|
|
20231130,115700,130998445,4970,4970,4970,4970,0
|
|
20231130,115600,130998445,4970,4970,4970,4970,0
|
|
20231130,115500,130998445,4970,4970,4970,4970,0
|
|
20231130,115400,130998445,4970,4970,4970,4970,0
|
|
20231130,115300,130998445,4970,4970,4970,4970,0
|
|
20231130,115200,130998445,4970,4970,4970,4970,0
|
|
20231130,115100,130998445,4970,4955,4970,4955,456
|
|
20231130,115000,128738905,4955,4965,4965,4955,604
|
|
20231130,114900,125746050,4970,4970,4970,4970,0
|
|
20231130,114800,125746050,4970,4970,4970,4970,0
|
|
20231130,114700,125746050,4970,4970,4970,4970,0
|
|
20231130,114600,125746050,4970,4970,4970,4970,0
|
|
20231130,114500,125746050,4970,4970,4970,4970,2
|
|
20231130,114400,125736110,4970,4970,4970,4970,5
|
|
20231130,114300,125711260,4950,4950,4950,4950,742
|
|
20231130,114200,122038360,4950,4950,4950,4950,221
|
|
20231130,114100,120944410,4970,4955,4970,4950,1550
|
|
20231130,114000,113269255,4955,4955,4955,4955,32
|
|
20231130,113900,113110695,4960,4960,4960,4960,0
|
|
20231130,113800,113110695,4960,4960,4960,4960,0
|
|
20231130,113700,113110695,4960,4960,4960,4960,0
|
|
20231130,113600,113110695,4960,4960,4960,4960,1
|
|
20231130,113500,113105735,4960,4960,4960,4960,10
|
|
20231130,113400,113056135,4960,4960,4960,4960,15
|
|
20231130,113300,112981735,4960,4960,4960,4960,20
|
|
20231130,113200,112882535,4955,4955,4955,4955,0
|
|
20231130,113100,112882535,4955,4955,4955,4955,0
|
|
20231130,113000,112882535,4955,4955,4955,4955,27
|
|
20231130,112900,112748750,4960,4960,4960,4960,200
|
|
20231130,112800,111756750,4960,4960,4960,4960,0
|
|
20231130,112700,111756750,4960,4960,4960,4960,4
|
|
20231130,112600,111736910,4955,4955,4955,4955,0
|
|
20231130,112500,111736910,4955,4955,4955,4955,516
|
|
20231130,112400,109180130,4960,4960,4960,4960,200
|
|
20231130,112300,108188130,4960,4960,4960,4960,100
|
|
20231130,112200,107692130,4960,4965,4965,4955,1320
|
|
20231130,112100,101148740,4965,4965,4965,4965,31
|
|
20231130,112000,100994825,4965,4965,4965,4965,1
|
|
20231130,111900,100989860,4960,4960,4960,4960,0
|
|
20231130,111800,100989860,4960,4965,4965,4960,941
|
|
20231130,111700,96320370,4970,4970,4970,4965,20
|
|
20231130,111600,96221015,4970,4965,4970,4965,10
|
|
20231130,111500,96171360,4965,4965,4965,4965,0
|
|
20231130,111400,96171360,4965,4965,4965,4965,10
|
|
20231130,111300,96121710,4970,4965,4970,4965,11
|
|
20231130,111200,96067090,4970,4970,4970,4970,1
|
|
20231130,111100,96062120,4965,4970,4970,4965,12
|
|
20231130,111000,96002530,4965,4970,4970,4965,11
|
|
20231130,110900,95947910,4965,4965,4965,4965,19
|
|
20231130,110800,95853575,4965,4965,4965,4965,10
|
|
20231130,110700,95803925,4970,4970,4970,4970,0
|
|
20231130,110600,95803925,4970,4975,4975,4970,205
|
|
20231130,110500,94784925,4975,4975,4975,4975,29
|
|
20231130,110400,94640650,4975,4970,4975,4970,7
|
|
20231130,110300,94605855,4970,4970,4970,4970,10
|
|
20231130,110200,94556155,4975,4970,4975,4970,37
|
|
20231130,110100,94372250,4965,4965,4965,4965,10
|
|
20231130,110000,94322600,4965,4965,4965,4965,10
|
|
20231130,105900,94272950,4965,4965,4965,4965,0
|
|
20231130,105800,94272950,4965,4965,4965,4965,10
|
|
20231130,105700,94223300,4965,4970,4970,4965,35
|
|
20231130,105600,94049470,4975,4975,4975,4975,0
|
|
20231130,105500,94049470,4975,4975,4975,4975,0
|
|
20231130,105400,94049470,4975,4975,4975,4975,2
|
|
20231130,105300,94039520,4975,4975,4975,4975,0
|
|
20231130,105200,94039520,4975,4975,4975,4975,0
|
|
20231130,105100,94039520,4975,4975,4975,4975,1
|
|
20231130,105000,94034545,4970,4970,4970,4970,4
|
|
20231130,104900,94014665,4975,4990,4990,4970,4
|
|
20231130,104800,93994755,4980,4980,4980,4980,19
|
|
20231130,104700,93900135,4995,4995,4995,4995,1
|
|
20231130,104600,93895140,4985,4995,4995,4985,106
|
|
20231130,104500,93366180,5000,5000,5000,5000,0
|
|
20231130,104400,93366180,5000,5000,5000,5000,0
|
|
20231130,104300,93366180,5000,5000,5000,5000,0
|
|
20231130,104200,93366180,5000,4990,5000,4990,5
|
|
20231130,104100,93341210,5000,4980,5000,4980,1701
|
|
20231130,104000,84852425,4990,4990,4990,4990,0
|
|
20231130,103900,84852425,4990,4990,4990,4990,0
|
|
20231130,103800,84852425,4990,4990,4990,4990,0
|
|
20231130,103700,84852425,4990,4990,4990,4990,0
|
|
20231130,103600,84852425,4990,4990,4990,4990,0
|
|
20231130,103500,84852425,4990,4990,4990,4985,38
|
|
20231130,103400,84662925,4990,4975,4990,4970,1047
|
|
20231130,103300,79458085,4990,4990,4990,4990,0
|
|
20231130,103200,79458085,4990,4985,4990,4985,51
|
|
20231130,103100,79203810,4985,4985,4985,4985,0
|
|
20231130,103000,79203810,4985,4985,4985,4975,79
|
|
20231130,102900,78810265,4985,4985,4985,4985,0
|
|
20231130,102800,78810265,4985,4985,4985,4985,0
|
|
20231130,102700,78810265,4985,4975,4985,4975,28
|
|
20231130,102600,78670955,4985,4985,4985,4985,40
|
|
20231130,102500,78471555,4990,4990,4990,4990,0
|
|
20231130,102400,78471555,4990,4990,4990,4990,0
|
|
20231130,102300,78471555,4990,4990,4990,4990,0
|
|
20231130,102200,78471555,4990,4975,4990,4975,347
|
|
20231130,102100,76744765,4975,4975,4975,4975,0
|
|
20231130,102000,76744765,4975,4970,4975,4970,76
|
|
20231130,101900,76366895,4975,4975,4975,4975,100
|
|
20231130,101800,75869395,4975,4970,4975,4970,45
|
|
20231130,101700,75645580,4975,4975,4975,4975,30
|
|
20231130,101600,75496330,4975,4970,4975,4970,40
|
|
20231130,101500,75297430,4965,4965,4965,4965,0
|
|
20231130,101400,75297430,4965,4960,4965,4960,2255
|
|
20231130,101300,64103060,4955,4960,4960,4955,30
|
|
20231130,101200,63954395,4955,4955,4955,4955,11
|
|
20231130,101100,63899890,4960,4960,4960,4960,39
|
|
20231130,101000,63706450,4960,4960,4960,4960,104
|
|
20231130,100900,63190610,4960,4960,4960,4960,18
|
|
20231130,100800,63101330,4960,4965,4965,4960,79
|
|
20231130,100700,62709190,4965,4965,4965,4965,0
|
|
20231130,100600,62709190,4965,4965,4965,4960,31
|
|
20231130,100500,62555420,4960,4960,4960,4960,10
|
|
20231130,100400,62505820,4955,4955,4955,4955,0
|
|
20231130,100300,62505820,4955,4955,4955,4955,0
|
|
20231130,100200,62505820,4955,4955,4955,4955,0
|
|
20231130,100100,62505820,4955,4955,4955,4955,0
|
|
20231130,100000,62505820,4955,4950,4955,4950,88
|
|
20231130,095900,62070085,4950,4955,4955,4950,1280
|
|
20231130,095800,55733495,4965,4965,4965,4965,3
|
|
20231130,095700,55718600,4955,4955,4955,4955,0
|
|
20231130,095600,55718600,4955,4955,4955,4955,25
|
|
20231130,095500,55594725,4965,4965,4965,4965,1
|
|
20231130,095400,55589760,4950,4960,4960,4950,28
|
|
20231130,095300,55451130,4960,4960,4960,4960,33
|
|
20231130,095200,55287450,4965,4965,4965,4965,0
|
|
20231130,095100,55287450,4965,4965,4965,4950,40
|
|
20231130,095000,55089255,4965,4965,4965,4965,0
|
|
20231130,094900,55089255,4965,4950,4965,4945,1133
|
|
20231130,094800,49485995,4950,4950,4950,4950,0
|
|
20231130,094700,49485995,4950,4950,4950,4950,0
|
|
20231130,094600,49485995,4950,4945,4950,4945,77
|
|
20231130,094500,49104980,4950,4950,4950,4950,23
|
|
20231130,094400,48991130,4945,4945,4945,4945,27
|
|
20231130,094300,48857615,4950,4950,4950,4950,514
|
|
20231130,094200,46313315,4950,4960,4960,4950,1579
|
|
20231130,094100,38493595,4960,4960,4960,4960,28
|
|
20231130,094000,38354715,4965,4965,4965,4965,5
|
|
20231130,093900,38329890,4965,4960,4965,4960,15
|
|
20231130,093800,38255475,4960,4965,4965,4960,36
|
|
20231130,093700,38076880,4965,4965,4965,4965,3
|
|
20231130,093600,38061985,4955,4965,4965,4955,37
|
|
20231130,093500,37878550,4960,4965,4965,4960,106
|
|
20231130,093400,37352760,4955,4955,4955,4955,6
|
|
20231130,093300,37323030,4955,4955,4955,4955,1032
|
|
20231130,093200,32209470,4965,4960,4965,4955,76
|
|
20231130,093100,31832725,4960,4960,4960,4960,0
|
|
20231130,093000,31832725,4960,4960,4960,4960,0
|
|
20231130,092900,31832725,4960,4960,4960,4960,13
|
|
20231130,092800,31768245,4960,4960,4960,4960,14
|
|
20231130,092700,31698805,4960,4965,4965,4960,69
|
|
20231130,092600,31356560,4965,4960,4965,4960,327
|
|
20231130,092500,29734625,4965,4965,4965,4965,3
|
|
20231130,092400,29719730,4960,4960,4960,4960,0
|
|
20231130,092300,29719730,4960,4960,4960,4960,2
|
|
20231130,092200,29709810,4960,4965,4965,4960,3136
|
|
20231130,092100,14146715,4970,4970,4970,4970,0
|
|
20231130,092000,14146715,4970,4975,4975,4970,941
|
|
20231130,091900,9469885,4990,4990,4990,4990,0
|
|
20231130,091800,9469885,4990,4990,4990,4990,0
|
|
20231130,091700,9469885,4990,4990,4990,4990,3
|
|
20231130,091600,9454915,4980,4980,4980,4980,0
|
|
20231130,091500,9454915,4980,4980,4980,4980,0
|
|
20231130,091400,9454915,4980,4980,4980,4980,1
|
|
20231130,091300,9449935,4990,4990,4990,4990,0
|
|
20231130,091200,9449935,4990,4990,4990,4990,0
|
|
20231130,091100,9449935,4990,4975,4990,4975,170
|
|
20231130,091000,8604155,4975,4975,4975,4975,700
|
|
20231130,090900,5121655,4975,4975,4975,4975,15
|
|
20231130,090800,5047030,4975,4975,4975,4975,0
|
|
20231130,090700,5047030,4975,4975,4975,4975,2
|
|
20231130,090600,5037080,4975,4975,4975,4975,2
|
|
20231130,090500,5027130,4975,4975,4975,4975,5
|
|
20231130,090400,5002255,4975,4975,4975,4975,5
|
|
20231130,090300,4977380,4975,4985,4985,4975,787
|
|
20231130,090200,1060765,4990,4990,4990,4990,0
|
|
20231130,090100,1060765,4990,4985,4990,4985,4
|
|
20231130,090000,1040820,4980,4980,4980,4980,203
|