691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,202800,346629955,3925,3925,3925,3925,1494
|
|
20231129,202700,346629955,3925,3925,3925,3925,0
|
|
20231129,202600,346629955,3925,3925,3925,3925,0
|
|
20231129,202500,346629955,3925,3925,3925,3925,0
|
|
20231129,202400,346629955,3925,3925,3925,3925,0
|
|
20231129,202300,346629955,3925,3925,3925,3925,0
|
|
20231129,202200,346629955,3925,3925,3925,3925,0
|
|
20231129,202100,346629955,3925,3925,3925,3925,0
|
|
20231129,202000,346629955,3925,3925,3925,3925,0
|
|
20231129,201900,346629955,3925,3925,3925,3925,0
|
|
20231129,201800,346629955,3925,3925,3925,3925,0
|
|
20231129,201700,346629955,3925,3925,3925,3925,0
|
|
20231129,201600,346629955,3925,3925,3925,3925,0
|
|
20231129,201500,346629955,3925,3925,3925,3925,0
|
|
20231129,201400,346629955,3925,3925,3925,3925,0
|
|
20231129,201300,346629955,3925,3925,3925,3925,0
|
|
20231129,201200,346629955,3925,3925,3925,3925,0
|
|
20231129,201100,346629955,3925,3925,3925,3925,0
|
|
20231129,201000,346629955,3925,3925,3925,3925,0
|
|
20231129,200900,346629955,3925,3925,3925,3925,0
|
|
20231129,200800,346629955,3925,3925,3925,3925,0
|
|
20231129,200700,346629955,3925,3925,3925,3925,0
|
|
20231129,200600,346629955,3925,3925,3925,3925,0
|
|
20231129,200500,346629955,3925,3925,3925,3925,0
|
|
20231129,200400,346629955,3925,3925,3925,3925,0
|
|
20231129,200300,346629955,3925,3925,3925,3925,0
|
|
20231129,200200,346629955,3925,3925,3925,3925,0
|
|
20231129,200100,346629955,3925,3925,3925,3925,0
|
|
20231129,200000,346629955,3925,3925,3925,3925,0
|
|
20231129,195900,346629955,3925,3925,3925,3925,0
|
|
20231129,195800,346629955,3925,3925,3925,3925,1494
|
|
20231129,195700,346629955,3925,3925,3925,3925,0
|
|
20231129,195600,346629955,3925,3925,3925,3925,0
|
|
20231129,195500,346629955,3925,3925,3925,3925,0
|
|
20231129,195400,346629955,3925,3925,3925,3925,0
|
|
20231129,195300,346629955,3925,3925,3925,3925,0
|
|
20231129,195200,346629955,3925,3925,3925,3925,0
|
|
20231129,195100,346629955,3925,3925,3925,3925,0
|
|
20231129,195000,346629955,3925,3925,3925,3925,0
|
|
20231129,194900,346629955,3925,3925,3925,3925,0
|
|
20231129,194800,346629955,3925,3925,3925,3925,0
|
|
20231129,194700,346629955,3925,3925,3925,3925,0
|
|
20231129,194600,346629955,3925,3925,3925,3925,0
|
|
20231129,194500,346629955,3925,3925,3925,3925,0
|
|
20231129,194400,346629955,3925,3925,3925,3925,0
|
|
20231129,194300,346629955,3925,3925,3925,3925,0
|
|
20231129,194200,346629955,3925,3925,3925,3925,0
|
|
20231129,194100,346629955,3925,3925,3925,3925,0
|
|
20231129,194000,346629955,3925,3925,3925,3925,0
|
|
20231129,193900,346629955,3925,3925,3925,3925,0
|
|
20231129,193800,346629955,3925,3925,3925,3925,0
|
|
20231129,193700,346629955,3925,3925,3925,3925,0
|
|
20231129,193600,346629955,3925,3925,3925,3925,0
|
|
20231129,193500,346629955,3925,3925,3925,3925,0
|
|
20231129,193400,346629955,3925,3925,3925,3925,0
|
|
20231129,193300,346629955,3925,3925,3925,3925,0
|
|
20231129,193200,346629955,3925,3925,3925,3925,0
|
|
20231129,193100,346629955,3925,3925,3925,3925,0
|
|
20231129,193000,346629955,3925,3925,3925,3925,0
|
|
20231129,192900,346629955,3925,3925,3925,3925,0
|
|
20231129,192800,346629955,3925,3925,3925,3925,1494
|
|
20231129,192700,346629955,3925,3925,3925,3925,0
|
|
20231129,192600,346629955,3925,3925,3925,3925,0
|
|
20231129,192500,346629955,3925,3925,3925,3925,0
|
|
20231129,192400,346629955,3925,3925,3925,3925,0
|
|
20231129,192300,346629955,3925,3925,3925,3925,0
|
|
20231129,192200,346629955,3925,3925,3925,3925,0
|
|
20231129,192100,346629955,3925,3925,3925,3925,0
|
|
20231129,192000,346629955,3925,3925,3925,3925,0
|
|
20231129,191900,346629955,3925,3925,3925,3925,0
|
|
20231129,191800,346629955,3925,3925,3925,3925,0
|
|
20231129,191700,346629955,3925,3925,3925,3925,0
|
|
20231129,191600,346629955,3925,3925,3925,3925,0
|
|
20231129,191500,346629955,3925,3925,3925,3925,0
|
|
20231129,191400,346629955,3925,3925,3925,3925,0
|
|
20231129,191300,346629955,3925,3925,3925,3925,0
|
|
20231129,191200,346629955,3925,3925,3925,3925,0
|
|
20231129,191100,346629955,3925,3925,3925,3925,0
|
|
20231129,191000,346629955,3925,3925,3925,3925,0
|
|
20231129,190900,346629955,3925,3925,3925,3925,0
|
|
20231129,190800,346629955,3925,3925,3925,3925,0
|
|
20231129,190700,346629955,3925,3925,3925,3925,0
|
|
20231129,190600,346629955,3925,3925,3925,3925,0
|
|
20231129,190500,346629955,3925,3925,3925,3925,0
|
|
20231129,190400,346629955,3925,3925,3925,3925,0
|
|
20231129,190300,346629955,3925,3925,3925,3925,0
|
|
20231129,190200,346629955,3925,3925,3925,3925,0
|
|
20231129,190100,346629955,3925,3925,3925,3925,0
|
|
20231129,190000,346629955,3925,3925,3925,3925,0
|
|
20231129,185900,346629955,3925,3925,3925,3925,0
|
|
20231129,185800,346629955,3925,3925,3925,3925,1494
|
|
20231129,185700,346629955,3925,3925,3925,3925,0
|
|
20231129,185600,346629955,3925,3925,3925,3925,0
|
|
20231129,185500,346629955,3925,3925,3925,3925,0
|
|
20231129,185400,346629955,3925,3925,3925,3925,0
|
|
20231129,185300,346629955,3925,3925,3925,3925,0
|
|
20231129,185200,346629955,3925,3925,3925,3925,0
|
|
20231129,185100,346629955,3925,3925,3925,3925,0
|
|
20231129,185000,346629955,3925,3925,3925,3925,0
|
|
20231129,184900,346629955,3925,3925,3925,3925,0
|
|
20231129,184800,346629955,3925,3925,3925,3925,0
|
|
20231129,184700,346629955,3925,3925,3925,3925,0
|
|
20231129,184600,346629955,3925,3925,3925,3925,0
|
|
20231129,184500,346629955,3925,3925,3925,3925,0
|
|
20231129,184400,346629955,3925,3925,3925,3925,0
|
|
20231129,184300,346629955,3925,3925,3925,3925,0
|
|
20231129,184200,346629955,3925,3925,3925,3925,0
|
|
20231129,184100,346629955,3925,3925,3925,3925,0
|
|
20231129,184000,346629955,3925,3925,3925,3925,0
|
|
20231129,183900,346629955,3925,3925,3925,3925,0
|
|
20231129,183800,346629955,3925,3925,3925,3925,0
|
|
20231129,183700,346629955,3925,3925,3925,3925,0
|
|
20231129,183600,346629955,3925,3925,3925,3925,0
|
|
20231129,183500,346629955,3925,3925,3925,3925,0
|
|
20231129,183400,346629955,3925,3925,3925,3925,0
|
|
20231129,183300,346629955,3925,3925,3925,3925,0
|
|
20231129,183200,346629955,3925,3925,3925,3925,0
|
|
20231129,183100,346629955,3925,3925,3925,3925,0
|
|
20231129,183000,346629955,3925,3925,3925,3925,0
|
|
20231129,182900,346629955,3925,3925,3925,3925,0
|
|
20231129,182800,346629955,3925,3925,3925,3925,1494
|
|
20231129,182700,346629955,3925,3925,3925,3925,0
|
|
20231129,182600,346629955,3925,3925,3925,3925,0
|
|
20231129,182500,346629955,3925,3925,3925,3925,0
|
|
20231129,182400,346629955,3925,3925,3925,3925,0
|
|
20231129,182300,346629955,3925,3925,3925,3925,0
|
|
20231129,182200,346629955,3925,3925,3925,3925,0
|
|
20231129,182100,346629955,3925,3925,3925,3925,0
|
|
20231129,182000,346629955,3925,3925,3925,3925,0
|
|
20231129,181900,346629955,3925,3925,3925,3925,0
|
|
20231129,181800,346629955,3925,3925,3925,3925,0
|
|
20231129,181700,346629955,3925,3925,3925,3925,0
|
|
20231129,181600,346629955,3925,3925,3925,3925,0
|
|
20231129,181500,346629955,3925,3925,3925,3925,0
|
|
20231129,181400,346629955,3925,3925,3925,3925,0
|
|
20231129,181300,346629955,3925,3925,3925,3925,0
|
|
20231129,181200,346629955,3925,3925,3925,3925,0
|
|
20231129,181100,346629955,3925,3925,3925,3925,0
|
|
20231129,181000,346629955,3925,3925,3925,3925,0
|
|
20231129,180900,346629955,3925,3925,3925,3925,0
|
|
20231129,180800,346629955,3925,3925,3925,3925,0
|
|
20231129,180700,346629955,3925,3925,3925,3925,0
|
|
20231129,180600,346629955,3925,3925,3925,3925,0
|
|
20231129,180500,346629955,3925,3925,3925,3925,0
|
|
20231129,180400,346629955,3925,3925,3925,3925,0
|
|
20231129,180300,346629955,3925,3925,3925,3925,0
|
|
20231129,180200,346629955,3925,3925,3925,3925,0
|
|
20231129,180100,346629955,3925,3925,3925,3925,0
|
|
20231129,180000,346629955,3925,3925,3925,3925,0
|
|
20231129,175900,346629955,3925,3925,3925,3925,0
|
|
20231129,175800,346629955,3925,3925,3925,3925,1494
|
|
20231129,175700,346629955,3925,3925,3925,3925,0
|
|
20231129,175600,346629955,3925,3925,3925,3925,0
|
|
20231129,175500,346629955,3925,3925,3925,3925,0
|
|
20231129,175400,346629955,3925,3925,3925,3925,0
|
|
20231129,175300,346629955,3925,3925,3925,3925,0
|
|
20231129,175200,346629955,3925,3925,3925,3925,0
|
|
20231129,175100,346629955,3925,3925,3925,3925,0
|
|
20231129,175000,346629955,3925,3925,3925,3925,0
|
|
20231129,174900,346629955,3925,3925,3925,3925,0
|
|
20231129,174800,346629955,3925,3925,3925,3925,0
|
|
20231129,174700,346629955,3925,3925,3925,3925,0
|
|
20231129,174600,346629955,3925,3925,3925,3925,0
|
|
20231129,174500,346629955,3925,3925,3925,3925,0
|
|
20231129,174400,346629955,3925,3925,3925,3925,0
|
|
20231129,174300,346629955,3925,3925,3925,3925,0
|
|
20231129,174200,346629955,3925,3925,3925,3925,0
|
|
20231129,174100,346629955,3925,3925,3925,3925,0
|
|
20231129,174000,346629955,3925,3925,3925,3925,0
|
|
20231129,173900,346629955,3925,3925,3925,3925,0
|
|
20231129,173800,346629955,3925,3925,3925,3925,0
|
|
20231129,173700,346629955,3925,3925,3925,3925,0
|
|
20231129,173600,346629955,3925,3925,3925,3925,0
|
|
20231129,173500,346629955,3925,3925,3925,3925,0
|
|
20231129,173400,346629955,3925,3925,3925,3925,0
|
|
20231129,173300,346629955,3925,3925,3925,3925,0
|
|
20231129,173200,346629955,3925,3925,3925,3925,0
|
|
20231129,173100,346629955,3925,3925,3925,3925,0
|
|
20231129,173000,346629955,3925,3925,3925,3925,0
|
|
20231129,172900,346629955,3925,3925,3925,3925,0
|
|
20231129,172800,346629955,3925,3925,3925,3925,1494
|
|
20231129,172700,346629955,3925,3925,3925,3925,0
|
|
20231129,172600,346629955,3925,3925,3925,3925,0
|
|
20231129,172500,346629955,3925,3925,3925,3925,0
|
|
20231129,172400,346629955,3925,3925,3925,3925,0
|
|
20231129,172300,346629955,3925,3925,3925,3925,0
|
|
20231129,172200,346629955,3925,3925,3925,3925,0
|
|
20231129,172100,346629955,3925,3925,3925,3925,0
|
|
20231129,172000,346629955,3925,3925,3925,3925,0
|
|
20231129,171900,346629955,3925,3925,3925,3925,0
|
|
20231129,171800,346629955,3925,3925,3925,3925,0
|
|
20231129,171700,346629955,3925,3925,3925,3925,0
|
|
20231129,171600,346629955,3925,3925,3925,3925,0
|
|
20231129,171500,346629955,3925,3925,3925,3925,0
|
|
20231129,171400,346629955,3925,3925,3925,3925,0
|
|
20231129,171300,346629955,3925,3925,3925,3925,0
|
|
20231129,171200,346629955,3925,3925,3925,3925,0
|
|
20231129,171100,346629955,3925,3925,3925,3925,0
|
|
20231129,171000,346629955,3925,3925,3925,3925,0
|
|
20231129,170900,346629955,3925,3925,3925,3925,0
|
|
20231129,170800,346629955,3925,3925,3925,3925,0
|
|
20231129,170700,346629955,3925,3925,3925,3925,0
|
|
20231129,170600,346629955,3925,3925,3925,3925,0
|
|
20231129,170500,346629955,3925,3925,3925,3925,0
|
|
20231129,170400,346629955,3925,3925,3925,3925,0
|
|
20231129,170300,346629955,3925,3925,3925,3925,0
|
|
20231129,170200,346629955,3925,3925,3925,3925,0
|
|
20231129,170100,346629955,3925,3925,3925,3925,0
|
|
20231129,170000,346629955,3925,3925,3925,3925,0
|
|
20231129,165900,346629955,3925,3925,3925,3925,0
|
|
20231129,165800,346629955,3925,3925,3925,3925,1494
|
|
20231129,165700,346629955,3925,3925,3925,3925,0
|
|
20231129,165600,346629955,3925,3925,3925,3925,0
|
|
20231129,165500,346629955,3925,3925,3925,3925,0
|
|
20231129,165400,346629955,3925,3925,3925,3925,0
|
|
20231129,165300,346629955,3925,3925,3925,3925,0
|
|
20231129,165200,346629955,3925,3925,3925,3925,0
|
|
20231129,165100,346629955,3925,3925,3925,3925,0
|
|
20231129,165000,346629955,3925,3925,3925,3925,0
|
|
20231129,164900,346629955,3925,3925,3925,3925,0
|
|
20231129,164800,346629955,3925,3925,3925,3925,0
|
|
20231129,164700,346629955,3925,3925,3925,3925,0
|
|
20231129,164600,346629955,3925,3925,3925,3925,0
|
|
20231129,164500,346629955,3925,3925,3925,3925,0
|
|
20231129,164400,346629955,3925,3925,3925,3925,0
|
|
20231129,164300,346629955,3925,3925,3925,3925,0
|
|
20231129,164200,346629955,3925,3925,3925,3925,0
|
|
20231129,164100,346629955,3925,3925,3925,3925,0
|
|
20231129,164000,346629955,3925,3925,3925,3925,0
|
|
20231129,163900,346629955,3925,3925,3925,3925,0
|
|
20231129,163800,346629955,3925,3925,3925,3925,0
|
|
20231129,163700,346629955,3925,3925,3925,3925,0
|
|
20231129,163600,346629955,3925,3925,3925,3925,0
|
|
20231129,163500,346629955,3925,3925,3925,3925,0
|
|
20231129,163400,346629955,3925,3925,3925,3925,0
|
|
20231129,163300,346629955,3925,3925,3925,3925,0
|
|
20231129,163200,346629955,3925,3925,3925,3925,0
|
|
20231129,163100,346629955,3925,3925,3925,3925,0
|
|
20231129,163000,346629955,3925,3925,3925,3925,0
|
|
20231129,162900,346629955,3925,3925,3925,3925,0
|
|
20231129,162800,346629955,3925,3925,3925,3925,1494
|
|
20231129,162700,346629955,3925,3925,3925,3925,0
|
|
20231129,162600,346629955,3925,3925,3925,3925,0
|
|
20231129,162500,346629955,3925,3925,3925,3925,0
|
|
20231129,162400,346629955,3925,3925,3925,3925,0
|
|
20231129,162300,346629955,3925,3925,3925,3925,0
|
|
20231129,162200,346629955,3925,3925,3925,3925,0
|
|
20231129,162100,346629955,3925,3925,3925,3925,0
|
|
20231129,162000,346629955,3925,3925,3925,3925,0
|
|
20231129,161900,346629955,3925,3925,3925,3925,0
|
|
20231129,161800,346629955,3925,3925,3925,3925,0
|
|
20231129,161700,346629955,3925,3925,3925,3925,0
|
|
20231129,161600,346629955,3925,3925,3925,3925,0
|
|
20231129,161500,346629955,3925,3925,3925,3925,0
|
|
20231129,161400,346629955,3925,3925,3925,3925,0
|
|
20231129,161300,346629955,3925,3925,3925,3925,0
|
|
20231129,161200,346629955,3925,3925,3925,3925,0
|
|
20231129,161100,346629955,3925,3925,3925,3925,0
|
|
20231129,161000,346629955,3925,3925,3925,3925,0
|
|
20231129,160900,346629955,3925,3925,3925,3925,0
|
|
20231129,160800,346629955,3925,3925,3925,3925,0
|
|
20231129,160700,346629955,3925,3925,3925,3925,0
|
|
20231129,160600,346629955,3925,3925,3925,3925,0
|
|
20231129,160500,346629955,3925,3925,3925,3925,0
|
|
20231129,160400,346629955,3925,3925,3925,3925,0
|
|
20231129,160300,346629955,3925,3925,3925,3925,0
|
|
20231129,160200,346629955,3925,3925,3925,3925,0
|
|
20231129,160100,346629955,3925,3925,3925,3925,0
|
|
20231129,160000,346629955,3925,3925,3925,3925,0
|
|
20231129,155900,346629955,3925,3925,3925,3925,0
|
|
20231129,155800,346629955,3925,3925,3925,3925,1494
|
|
20231129,155700,346629955,3925,3925,3925,3925,0
|
|
20231129,155600,346629955,3925,3925,3925,3925,0
|
|
20231129,155500,346629955,3925,3925,3925,3925,0
|
|
20231129,155400,346629955,3925,3925,3925,3925,0
|
|
20231129,155300,346629955,3925,3925,3925,3925,0
|
|
20231129,155200,346629955,3925,3925,3925,3925,0
|
|
20231129,155100,346629955,3925,3925,3925,3925,0
|
|
20231129,155000,346629955,3925,3925,3925,3925,0
|
|
20231129,154900,346629955,3925,3925,3925,3925,0
|
|
20231129,154800,346629955,3925,3925,3925,3925,0
|
|
20231129,154700,346629955,3925,3925,3925,3925,0
|
|
20231129,154600,346629955,3925,3925,3925,3925,0
|
|
20231129,154500,346629955,3925,3925,3925,3925,0
|
|
20231129,154400,346629955,3925,3925,3925,3925,0
|
|
20231129,154300,346629955,3925,3925,3925,3925,0
|
|
20231129,154200,346629955,3925,3925,3925,3925,0
|
|
20231129,154100,346629955,3925,3925,3925,3925,0
|
|
20231129,154000,346629955,3925,3925,3925,3925,0
|
|
20231129,153900,346629955,3925,3925,3925,3925,0
|
|
20231129,153800,346629955,3925,3925,3925,3925,0
|
|
20231129,153700,346629955,3925,3925,3925,3925,0
|
|
20231129,153600,346629955,3925,3925,3925,3925,0
|
|
20231129,153500,346629955,3925,3925,3925,3925,0
|
|
20231129,153400,346629955,3925,3925,3925,3925,0
|
|
20231129,153300,346629955,3925,3925,3925,3925,0
|
|
20231129,153200,346629955,3925,3925,3925,3925,0
|
|
20231129,153100,346629955,3925,3925,3925,3925,0
|
|
20231129,153000,346629955,3925,3925,3925,3925,1494
|
|
20231129,152900,340766005,3955,3955,3955,3955,0
|
|
20231129,152800,340766005,3955,3955,3955,3955,0
|
|
20231129,152700,340766005,3955,3955,3955,3955,0
|
|
20231129,152600,340766005,3955,3955,3955,3955,0
|
|
20231129,152500,340766005,3955,3955,3955,3955,0
|
|
20231129,152400,340766005,3955,3955,3955,3955,0
|
|
20231129,152300,340766005,3955,3955,3955,3955,0
|
|
20231129,152200,340766005,3955,3955,3955,3955,0
|
|
20231129,152100,340766005,3955,3955,3955,3955,0
|
|
20231129,152000,340766005,3955,3955,3955,3955,0
|
|
20231129,151900,340766005,3955,3955,3955,3955,3
|
|
20231129,151800,340754140,3920,3920,3920,3920,0
|
|
20231129,151700,340754140,3920,3920,3920,3920,100
|
|
20231129,151600,340362140,3955,3955,3955,3955,0
|
|
20231129,151500,340362140,3955,3955,3955,3955,0
|
|
20231129,151400,340362140,3955,3955,3955,3955,0
|
|
20231129,151300,340362140,3955,3925,3955,3925,162
|
|
20231129,151200,339725930,3960,3960,3960,3960,0
|
|
20231129,151100,339725930,3960,3960,3960,3960,0
|
|
20231129,151000,339725930,3960,3960,3960,3960,18
|
|
20231129,150900,339654650,3960,3960,3960,3960,1
|
|
20231129,150800,339650690,3930,3930,3930,3930,450
|
|
20231129,150700,337882190,3960,3960,3960,3960,0
|
|
20231129,150600,337882190,3960,3930,3960,3930,699
|
|
20231129,150500,335116850,3930,3930,3930,3930,100
|
|
20231129,150400,334723850,3955,3955,3955,3955,0
|
|
20231129,150300,334723850,3955,3930,3955,3930,51
|
|
20231129,150200,334523395,3960,3960,3960,3960,17
|
|
20231129,150100,334456075,3960,3960,3960,3960,0
|
|
20231129,150000,334456075,3960,3935,3960,3935,378
|
|
20231129,145900,332961910,3955,3955,3955,3955,0
|
|
20231129,145800,332961910,3955,3935,3955,3935,301
|
|
20231129,145700,331773455,3955,3955,3955,3955,32
|
|
20231129,145600,331646895,3960,3940,3960,3940,382
|
|
20231129,145500,330138560,3945,3945,3945,3945,0
|
|
20231129,145400,330138560,3945,3945,3945,3945,18
|
|
20231129,145300,330067550,3935,3935,3935,3935,50
|
|
20231129,145200,329870800,3935,3935,3935,3935,0
|
|
20231129,145100,329870800,3935,3935,3935,3935,184
|
|
20231129,145000,329146760,3935,3935,3935,3935,267
|
|
20231129,144900,328096115,3945,3935,3945,3935,105
|
|
20231129,144800,327682930,3935,3935,3935,3935,626
|
|
20231129,144700,325219620,3935,3935,3935,3935,50
|
|
20231129,144600,325022870,3935,3935,3935,3935,415
|
|
20231129,144500,323389845,3935,3935,3935,3935,324
|
|
20231129,144400,322114905,3935,3935,3935,3935,274
|
|
20231129,144300,321036715,3935,3935,3935,3935,50
|
|
20231129,144200,320839965,3930,3930,3930,3930,560
|
|
20231129,144100,318639165,3945,3945,3945,3945,329
|
|
20231129,144000,317341260,3950,3950,3950,3950,36
|
|
20231129,143900,317199060,3930,3940,3940,3930,1301
|
|
20231129,143800,312079140,3950,3950,3950,3950,17
|
|
20231129,143700,312011990,3950,3940,3950,3940,53
|
|
20231129,143600,311803140,3940,3940,3940,3940,0
|
|
20231129,143500,311803140,3940,3940,3940,3940,0
|
|
20231129,143400,311803140,3940,3940,3940,3940,50
|
|
20231129,143300,311606140,3940,3940,3940,3940,0
|
|
20231129,143200,311606140,3940,3940,3940,3940,52
|
|
20231129,143100,311401260,3955,3955,3955,3955,163
|
|
20231129,143000,310756595,3955,3950,3955,3950,97
|
|
20231129,142900,310373410,3950,3940,3950,3940,1235
|
|
20231129,142800,305501805,3940,3935,3940,3935,2048
|
|
20231129,142700,297437915,3935,3930,3935,3930,702
|
|
20231129,142600,294679035,3930,3930,3930,3920,687
|
|
20231129,142500,291984475,3930,3930,3930,3930,2
|
|
20231129,142400,291976615,3915,3920,3930,3915,1036
|
|
20231129,142300,287914105,3915,3915,3915,3915,150
|
|
20231129,142200,287326855,3920,3920,3920,3920,18
|
|
20231129,142100,287256295,3920,3910,3920,3910,1051
|
|
20231129,142000,283146875,3910,3910,3910,3910,10
|
|
20231129,141900,283107775,3910,3915,3915,3910,820
|
|
20231129,141800,279900410,3920,3920,3920,3915,257
|
|
20231129,141700,278894245,3920,3920,3920,3915,1007
|
|
20231129,141600,274951805,3915,3925,3925,3915,2324
|
|
20231129,141500,265842315,3940,3940,3940,3940,23
|
|
20231129,141400,265751695,3925,3935,3935,3925,5050
|
|
20231129,141300,245921400,3940,3940,3940,3940,0
|
|
20231129,141200,245921400,3940,3940,3940,3940,0
|
|
20231129,141100,245921400,3940,3940,3940,3940,0
|
|
20231129,141000,245921400,3940,3940,3940,3940,0
|
|
20231129,140900,245921400,3940,3940,3940,3940,1
|
|
20231129,140800,245917460,3940,3940,3940,3940,36
|
|
20231129,140700,245775620,3940,3940,3940,3940,0
|
|
20231129,140600,245775620,3940,3945,3945,3940,1342
|
|
20231129,140500,240484055,3945,3955,3955,3945,3059
|
|
20231129,140400,228414820,3965,3965,3965,3965,1
|
|
20231129,140300,228410855,3955,3955,3955,3955,50
|
|
20231129,140200,228213105,3955,3955,3955,3955,50
|
|
20231129,140100,228015355,3970,3970,3970,3970,0
|
|
20231129,140000,228015355,3970,3970,3970,3970,0
|
|
20231129,135900,228015355,3970,3970,3970,3970,49
|
|
20231129,135800,227820825,3970,3970,3970,3955,255
|
|
20231129,135700,226808490,3970,3970,3970,3970,101
|
|
20231129,135600,226407520,3960,3960,3960,3960,146
|
|
20231129,135500,225829360,3970,3970,3970,3970,0
|
|
20231129,135400,225829360,3970,3970,3970,3970,1
|
|
20231129,135300,225825390,3960,3980,3980,3960,724
|
|
20231129,135200,222958320,3980,3960,3980,3960,36
|
|
20231129,135100,222815060,3960,3960,3960,3960,0
|
|
20231129,135000,222815060,3960,3960,3960,3960,50
|
|
20231129,134900,222617060,3960,3980,3980,3960,50
|
|
20231129,134800,222419040,3980,3970,3980,3970,108
|
|
20231129,134700,221989880,3970,3965,3970,3965,401
|
|
20231129,134600,220398225,3965,3965,3965,3965,0
|
|
20231129,134500,220398225,3965,3965,3965,3965,964
|
|
20231129,134400,216575965,3970,3970,3970,3970,0
|
|
20231129,134300,216575965,3970,3970,3970,3970,0
|
|
20231129,134200,216575965,3970,3970,3970,3970,0
|
|
20231129,134100,216575965,3970,3970,3970,3970,39
|
|
20231129,134000,216421135,3970,3970,3970,3970,0
|
|
20231129,133900,216421135,3970,3970,3970,3970,0
|
|
20231129,133800,216421135,3970,3970,3970,3970,1
|
|
20231129,133700,216417165,3960,3960,3960,3960,135
|
|
20231129,133600,215882565,3970,3970,3970,3970,36
|
|
20231129,133500,215739645,3970,3970,3970,3970,0
|
|
20231129,133400,215739645,3970,3970,3970,3970,18
|
|
20231129,133300,215668185,3970,3970,3970,3970,0
|
|
20231129,133200,215668185,3970,3965,3970,3965,149
|
|
20231129,133100,215077245,3965,3965,3965,3965,1
|
|
20231129,133000,215073280,3960,3960,3960,3960,10
|
|
20231129,132900,215033680,3965,3965,3965,3965,0
|
|
20231129,132800,215033680,3965,3965,3965,3965,32
|
|
20231129,132700,214906800,3965,3965,3965,3965,0
|
|
20231129,132600,214906800,3965,3965,3965,3965,50
|
|
20231129,132500,214708550,3965,3965,3965,3965,86
|
|
20231129,132400,214367560,3965,3965,3965,3965,20
|
|
20231129,132300,214288260,3965,3965,3965,3965,0
|
|
20231129,132200,214288260,3965,3965,3965,3965,44
|
|
20231129,132100,214113800,3970,3970,3970,3970,32
|
|
20231129,132000,213986760,3970,3970,3970,3970,61
|
|
20231129,131900,213744590,3970,3965,3970,3965,205
|
|
20231129,131800,212931760,3965,3965,3965,3965,1
|
|
20231129,131700,212927795,3960,3960,3960,3960,50
|
|
20231129,131600,212729795,3960,3960,3960,3960,277
|
|
20231129,131500,211632875,3960,3960,3960,3960,0
|
|
20231129,131400,211632875,3960,3960,3960,3960,0
|
|
20231129,131300,211632875,3960,3950,3960,3950,174
|
|
20231129,131200,210945200,3955,3955,3955,3955,20
|
|
20231129,131100,210866100,3955,3955,3955,3955,200
|
|
20231129,131000,210075100,3955,3955,3955,3955,0
|
|
20231129,130900,210075100,3955,3955,3955,3955,1
|
|
20231129,130800,210071145,3945,3945,3945,3945,50
|
|
20231129,130700,209873895,3955,3955,3955,3955,1
|
|
20231129,130600,209869940,3945,3945,3945,3945,50
|
|
20231129,130500,209672690,3940,3940,3940,3940,362
|
|
20231129,130400,208246410,3940,3935,3940,3930,523
|
|
20231129,130300,206189545,3935,3935,3935,3935,0
|
|
20231129,130200,206189545,3935,3935,3935,3935,128
|
|
20231129,130100,205685865,3935,3935,3935,3935,0
|
|
20231129,130000,205685865,3935,3940,3940,3935,50
|
|
20231129,125900,205488960,3935,3935,3940,3935,790
|
|
20231129,125800,202380300,3940,3940,3940,3940,163
|
|
20231129,125700,201738080,3940,3945,3945,3940,25
|
|
20231129,125600,201639575,3945,3945,3945,3945,0
|
|
20231129,125500,201639575,3945,3945,3945,3945,534
|
|
20231129,125400,199532945,3950,3950,3950,3950,1
|
|
20231129,125300,199528995,3955,3955,3955,3955,0
|
|
20231129,125200,199528995,3955,3955,3955,3955,0
|
|
20231129,125100,199528995,3955,3955,3955,3955,0
|
|
20231129,125000,199528995,3955,3945,3955,3945,440
|
|
20231129,124900,197793185,3945,3945,3945,3945,439
|
|
20231129,124800,196061330,3955,3955,3955,3955,36
|
|
20231129,124700,195918950,3955,3955,3955,3955,1
|
|
20231129,124600,195914995,3955,3945,3955,3945,51
|
|
20231129,124500,195713790,3945,3950,3950,3945,93
|
|
20231129,124400,195346660,3950,3950,3950,3950,50
|
|
20231129,124300,195149160,3950,3950,3950,3950,0
|
|
20231129,124200,195149160,3950,3950,3950,3950,50
|
|
20231129,124100,194951660,3950,3950,3950,3950,0
|
|
20231129,124000,194951660,3950,3955,3955,3950,210
|
|
20231129,123900,194121410,3955,3955,3955,3955,0
|
|
20231129,123800,194121410,3955,3955,3955,3955,0
|
|
20231129,123700,194121410,3955,3955,3955,3955,0
|
|
20231129,123600,194121410,3955,3955,3955,3955,0
|
|
20231129,123500,194121410,3955,3955,3955,3955,0
|
|
20231129,123400,194121410,3955,3955,3955,3955,0
|
|
20231129,123300,194121410,3955,3955,3955,3955,10
|
|
20231129,123200,194081860,3955,3955,3955,3955,36
|
|
20231129,123100,193939480,3955,3945,3955,3945,53
|
|
20231129,123000,193730385,3955,3955,3955,3955,18
|
|
20231129,122900,193659195,3955,3945,3955,3945,51
|
|
20231129,122800,193457990,3945,3945,3945,3945,0
|
|
20231129,122700,193457990,3945,3950,3950,3945,50
|
|
20231129,122600,193260735,3945,3950,3950,3945,130
|
|
20231129,122500,192747855,3950,3950,3950,3950,50
|
|
20231129,122400,192550355,3950,3955,3955,3950,46
|
|
20231129,122300,192368645,3955,3955,3955,3955,51
|
|
20231129,122200,192166940,3940,3940,3940,3940,72
|
|
20231129,122100,191883260,3940,3940,3940,3940,19
|
|
20231129,122000,191808400,3940,3940,3940,3940,13
|
|
20231129,121900,191757180,3940,3940,3940,3940,0
|
|
20231129,121800,191757180,3940,3940,3940,3940,46
|
|
20231129,121700,191575940,3940,3960,3960,3940,51
|
|
20231129,121600,191374980,3960,3960,3960,3960,0
|
|
20231129,121500,191374980,3960,3960,3960,3960,0
|
|
20231129,121400,191374980,3960,3960,3960,3960,18
|
|
20231129,121300,191303700,3960,3960,3960,3960,0
|
|
20231129,121200,191303700,3960,3960,3960,3960,0
|
|
20231129,121100,191303700,3960,3960,3960,3960,10
|
|
20231129,121000,191264100,3960,3960,3960,3960,1
|
|
20231129,120900,191260140,3935,3960,3960,3935,27
|
|
20231129,120800,191153865,3965,3945,3965,3945,362
|
|
20231129,120700,189721840,3940,3940,3940,3940,41
|
|
20231129,120600,189560300,3945,3945,3945,3945,1
|
|
20231129,120500,189556355,3945,3945,3945,3945,0
|
|
20231129,120400,189556355,3945,3945,3945,3945,1
|
|
20231129,120300,189552410,3945,3945,3945,3945,171
|
|
20231129,120200,188877815,3965,3965,3965,3965,0
|
|
20231129,120100,188877815,3965,3965,3965,3965,0
|
|
20231129,120000,188877815,3965,3965,3965,3965,0
|
|
20231129,115900,188877815,3965,3965,3965,3965,0
|
|
20231129,115800,188877815,3965,3965,3965,3965,18
|
|
20231129,115700,188806445,3965,3945,3965,3945,614
|
|
20231129,115600,186376095,3945,3945,3945,3945,1
|
|
20231129,115500,186372150,3945,3945,3945,3945,0
|
|
20231129,115400,186372150,3945,3945,3945,3945,0
|
|
20231129,115300,186372150,3945,3935,3945,3935,2
|
|
20231129,115200,186364270,3945,3945,3945,3945,0
|
|
20231129,115100,186364270,3945,3945,3945,3945,0
|
|
20231129,115000,186364270,3945,3930,3945,3930,330
|
|
20231129,114900,185062585,3945,3930,3945,3930,51
|
|
20231129,114800,184862140,3930,3930,3930,3930,0
|
|
20231129,114700,184862140,3930,3940,3940,3930,200
|
|
20231129,114600,184075920,3945,3940,3945,3940,184
|
|
20231129,114500,183350955,3940,3940,3940,3940,6
|
|
20231129,114400,183327315,3940,3940,3940,3930,146
|
|
20231129,114300,182753475,3940,3930,3940,3930,197
|
|
20231129,114200,181978755,3940,3940,3940,3940,18
|
|
20231129,114100,181907835,3940,3940,3940,3940,0
|
|
20231129,114000,181907835,3940,3940,3940,3940,0
|
|
20231129,113900,181907835,3940,3940,3940,3940,0
|
|
20231129,113800,181907835,3940,3935,3940,3935,51
|
|
20231129,113700,181707145,3935,3935,3935,3935,82
|
|
20231129,113600,181384475,3935,3935,3935,3935,9
|
|
20231129,113500,181349060,3945,3945,3945,3945,0
|
|
20231129,113400,181349060,3945,3930,3945,3930,424
|
|
20231129,113300,179682725,3930,3935,3935,3930,120
|
|
20231129,113200,179211025,3945,3945,3945,3945,0
|
|
20231129,113100,179211025,3945,3945,3945,3945,0
|
|
20231129,113000,179211025,3945,3945,3945,3945,0
|
|
20231129,112900,179211025,3945,3945,3945,3945,1
|
|
20231129,112800,179207080,3945,3945,3945,3945,0
|
|
20231129,112700,179207080,3945,3945,3945,3945,0
|
|
20231129,112600,179207080,3945,3945,3945,3945,51
|
|
20231129,112500,179005885,3945,3945,3945,3945,18
|
|
20231129,112400,178934875,3945,3930,3945,3930,298
|
|
20231129,112300,177763720,3945,3940,3945,3940,21
|
|
20231129,112200,177680975,3945,3945,3945,3945,0
|
|
20231129,112100,177680975,3945,3945,3945,3945,0
|
|
20231129,112000,177680975,3945,3945,3945,3945,0
|
|
20231129,111900,177680975,3945,3945,3945,3945,0
|
|
20231129,111800,177680975,3945,3945,3945,3945,0
|
|
20231129,111700,177680975,3945,3945,3945,3945,2
|
|
20231129,111600,177673085,3960,3960,3960,3960,0
|
|
20231129,111500,177673085,3960,3960,3960,3960,0
|
|
20231129,111400,177673085,3960,3950,3960,3940,102
|
|
20231129,111300,177270675,3960,3935,3965,3930,53
|
|
20231129,111200,177062315,3970,3970,3970,3970,0
|
|
20231129,111100,177062315,3970,3970,3970,3970,1
|
|
20231129,111000,177058345,3940,3930,3940,3930,2454
|
|
20231129,110900,167389615,3930,3930,3930,3930,48
|
|
20231129,110800,167200975,3915,3925,3930,3915,1546
|
|
20231129,110700,161135825,3925,3925,3925,3925,10
|
|
20231129,110600,161096575,3925,3930,3930,3925,141
|
|
20231129,110500,160542650,3930,3930,3930,3930,1
|
|
20231129,110400,160538720,3925,3925,3925,3925,343
|
|
20231129,110300,159192445,3940,3925,3940,3925,587
|
|
20231129,110200,156888440,3940,3935,3940,3935,253
|
|
20231129,110100,155892880,3935,3930,3935,3930,546
|
|
20231129,110000,153747095,3930,3930,3930,3930,11
|
|
20231129,105900,153703865,3935,3935,3935,3935,84
|
|
20231129,105800,153373325,3935,3935,3935,3930,47
|
|
20231129,105700,153188605,3930,3935,3935,3930,101
|
|
20231129,105600,152791670,3930,3935,3935,3930,12
|
|
20231129,105500,152744505,3935,3935,3935,3935,216
|
|
20231129,105400,151894545,3930,3930,3930,3930,293
|
|
20231129,105300,150743055,3935,3930,3935,3930,287
|
|
20231129,105200,149615050,3935,3935,3935,3935,0
|
|
20231129,105100,149615050,3935,3935,3935,3935,1
|
|
20231129,105000,149611115,3930,3930,3930,3930,109
|
|
20231129,104900,149182745,3935,3930,3935,3930,52
|
|
20231129,104800,148978380,3930,3930,3930,3930,1
|
|
20231129,104700,148974450,3930,3930,3930,3930,13
|
|
20231129,104600,148923360,3940,3940,3940,3940,0
|
|
20231129,104500,148923360,3940,3930,3940,3930,743
|
|
20231129,104400,146000860,3945,3945,3945,3945,0
|
|
20231129,104300,146000860,3945,3945,3945,3945,0
|
|
20231129,104200,146000860,3945,3940,3945,3940,318
|
|
20231129,104100,144747710,3940,3940,3940,3940,1
|
|
20231129,104000,144743770,3945,3945,3945,3945,0
|
|
20231129,103900,144743770,3945,3945,3945,3945,0
|
|
20231129,103800,144743770,3945,3945,3945,3945,280
|
|
20231129,103700,143639170,3945,3945,3945,3945,34
|
|
20231129,103600,143505040,3945,3945,3945,3945,22
|
|
20231129,103500,143418250,3945,3945,3945,3945,0
|
|
20231129,103400,143418250,3945,3945,3945,3945,0
|
|
20231129,103300,143418250,3945,3945,3945,3945,1
|
|
20231129,103200,143414305,3945,3945,3945,3945,0
|
|
20231129,103100,143414305,3945,3945,3945,3945,1
|
|
20231129,103000,143410360,3930,3945,3945,3930,51
|
|
20231129,102900,143209915,3930,3935,3945,3930,261
|
|
20231129,102800,142183370,3935,3935,3935,3935,0
|
|
20231129,102700,142183370,3935,3935,3935,3935,0
|
|
20231129,102600,142183370,3935,3935,3935,3935,20
|
|
20231129,102500,142104670,3945,3945,3945,3945,0
|
|
20231129,102400,142104670,3945,3945,3945,3945,0
|
|
20231129,102300,142104670,3945,3935,3945,3925,1001
|
|
20231129,102200,138173045,3945,3945,3945,3945,1
|
|
20231129,102100,138169100,3945,3945,3945,3945,18
|
|
20231129,102000,138098090,3945,3945,3945,3945,0
|
|
20231129,101900,138098090,3945,3945,3945,3945,2
|
|
20231129,101800,138090200,3945,3935,3945,3935,371
|
|
20231129,101700,136630295,3925,3925,3925,3925,50
|
|
20231129,101600,136434045,3925,3925,3925,3925,171
|
|
20231129,101500,135762870,3925,3925,3925,3925,0
|
|
20231129,101400,135762870,3925,3925,3925,3925,1
|
|
20231129,101300,135758945,3920,3930,3930,3920,788
|
|
20231129,101200,132666295,3935,3935,3935,3935,0
|
|
20231129,101100,132666295,3935,3935,3935,3935,0
|
|
20231129,101000,132666295,3935,3935,3935,3935,0
|
|
20231129,100900,132666295,3935,3935,3935,3935,0
|
|
20231129,100800,132666295,3935,3925,3935,3925,365
|
|
20231129,100700,131233160,3925,3925,3925,3925,0
|
|
20231129,100600,131233160,3925,3925,3925,3925,0
|
|
20231129,100500,131233160,3925,3925,3925,3925,18
|
|
20231129,100400,131162510,3925,3910,3925,3910,184
|
|
20231129,100300,130443055,3925,3925,3925,3925,2
|
|
20231129,100200,130435205,3910,3910,3910,3910,50
|
|
20231129,100100,130239705,3925,3910,3925,3910,301
|
|
20231129,100000,129062780,3910,3925,3925,3910,723
|
|
20231129,095900,126235800,3915,3925,3925,3915,30
|
|
20231129,095800,126118340,3930,3930,3930,3930,92
|
|
20231129,095700,125756780,3930,3925,3930,3925,2001
|
|
20231129,095600,117893805,3910,3930,3930,3910,2011
|
|
20231129,095500,110023950,3930,3930,3930,3930,191
|
|
20231129,095400,109273320,3920,3920,3920,3920,327
|
|
20231129,095300,107991480,3930,3930,3930,3930,243
|
|
20231129,095200,107036490,3930,3930,3930,3930,0
|
|
20231129,095100,107036490,3930,3930,3930,3930,0
|
|
20231129,095000,107036490,3930,3930,3930,3930,0
|
|
20231129,094900,107036490,3930,3930,3930,3930,1
|
|
20231129,094800,107032560,3915,3935,3935,3915,51
|
|
20231129,094700,106832875,3935,3935,3935,3935,2
|
|
20231129,094600,106825005,3935,3935,3935,3935,0
|
|
20231129,094500,106825005,3935,3935,3935,3935,0
|
|
20231129,094400,106825005,3935,3930,3935,3930,255
|
|
20231129,094300,105821585,3935,3935,3935,3935,1
|
|
20231129,094200,105817650,3940,3940,3940,3940,0
|
|
20231129,094100,105817650,3940,3940,3940,3940,1
|
|
20231129,094000,105813710,3915,3915,3915,3915,51
|
|
20231129,093900,105614045,3940,3940,3940,3940,1
|
|
20231129,093800,105610105,3935,3935,3935,3935,434
|
|
20231129,093700,103902315,3935,3935,3935,3935,0
|
|
20231129,093600,103902315,3935,3935,3935,3935,0
|
|
20231129,093500,103902315,3935,3920,3935,3920,136
|
|
20231129,093400,103369180,3920,3920,3920,3920,0
|
|
20231129,093300,103369180,3920,3905,3920,3905,87
|
|
20231129,093200,103029430,3920,3920,3920,3920,14
|
|
20231129,093100,102974550,3920,3915,3920,3915,500
|
|
20231129,093000,101016990,3915,3920,3920,3915,2191
|
|
20231129,092900,92438710,3920,3920,3920,3920,75
|
|
20231129,092800,92144710,3920,3930,3930,3920,1109
|
|
20231129,092700,87786750,3945,3945,3945,3945,1
|
|
20231129,092600,87782805,3930,3930,3930,3930,58
|
|
20231129,092500,87554865,3950,3950,3950,3950,1
|
|
20231129,092400,87550915,3930,3940,3950,3930,524
|
|
20231129,092300,85490075,3950,3955,3955,3950,26
|
|
20231129,092200,85387250,3955,3950,3955,3950,100
|
|
20231129,092100,84992245,3950,3960,3960,3950,52
|
|
20231129,092000,84786835,3930,3960,3960,3930,272
|
|
20231129,091900,83716885,3970,3970,3970,3970,0
|
|
20231129,091800,83716885,3970,3970,3970,3970,0
|
|
20231129,091700,83716885,3970,3970,3970,3970,0
|
|
20231129,091600,83716885,3970,3960,3970,3960,16
|
|
20231129,091500,83653510,3940,3940,3940,3935,2042
|
|
20231129,091400,75613530,3940,3945,3945,3935,326
|
|
20231129,091300,74328800,3945,3955,3960,3945,2306
|
|
20231129,091200,65209230,3960,3965,3965,3955,78
|
|
20231129,091100,64900510,3955,3955,3955,3955,424
|
|
20231129,091000,63223590,3955,3980,3980,3955,277
|
|
20231129,090900,62127420,3990,3980,3990,3955,6401
|
|
20231129,090800,36768200,3990,3990,3990,3990,0
|
|
20231129,090700,36768200,3990,3990,3990,3990,0
|
|
20231129,090600,36768200,3990,3990,3990,3990,7
|
|
20231129,090500,36740270,3985,3985,3985,3985,577
|
|
20231129,090400,34440925,4000,4000,4000,4000,0
|
|
20231129,090300,34440925,4000,4000,4000,4000,0
|
|
20231129,090200,34440925,4000,4000,4000,4000,0
|
|
20231129,090100,34440925,4000,4000,4000,4000,0
|
|
20231129,090000,34440925,4000,4000,4020,3975,8503
|