602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,185900,46484060,2130,2130,2130,2130,362
|
|
20231129,185800,46484060,2130,2130,2130,2130,0
|
|
20231129,185700,46484060,2130,2130,2130,2130,0
|
|
20231129,185600,46484060,2130,2130,2130,2130,0
|
|
20231129,185500,46484060,2130,2130,2130,2130,0
|
|
20231129,185400,46484060,2130,2130,2130,2130,0
|
|
20231129,185300,46484060,2130,2130,2130,2130,0
|
|
20231129,185200,46484060,2130,2130,2130,2130,0
|
|
20231129,185100,46484060,2130,2130,2130,2130,0
|
|
20231129,185000,46484060,2130,2130,2130,2130,0
|
|
20231129,184900,46484060,2130,2130,2130,2130,0
|
|
20231129,184800,46484060,2130,2130,2130,2130,0
|
|
20231129,184700,46484060,2130,2130,2130,2130,0
|
|
20231129,184600,46484060,2130,2130,2130,2130,0
|
|
20231129,184500,46484060,2130,2130,2130,2130,0
|
|
20231129,184400,46484060,2130,2130,2130,2130,0
|
|
20231129,184300,46484060,2130,2130,2130,2130,0
|
|
20231129,184200,46484060,2130,2130,2130,2130,0
|
|
20231129,184100,46484060,2130,2130,2130,2130,0
|
|
20231129,184000,46484060,2130,2130,2130,2130,0
|
|
20231129,183900,46484060,2130,2130,2130,2130,0
|
|
20231129,183800,46484060,2130,2130,2130,2130,0
|
|
20231129,183700,46484060,2130,2130,2130,2130,0
|
|
20231129,183600,46484060,2130,2130,2130,2130,0
|
|
20231129,183500,46484060,2130,2130,2130,2130,0
|
|
20231129,183400,46484060,2130,2130,2130,2130,0
|
|
20231129,183300,46484060,2130,2130,2130,2130,0
|
|
20231129,183200,46484060,2130,2130,2130,2130,0
|
|
20231129,183100,46484060,2130,2130,2130,2130,0
|
|
20231129,183000,46484060,2130,2130,2130,2130,0
|
|
20231129,182900,46484060,2130,2130,2130,2130,362
|
|
20231129,182800,46484060,2130,2130,2130,2130,0
|
|
20231129,182700,46484060,2130,2130,2130,2130,0
|
|
20231129,182600,46484060,2130,2130,2130,2130,0
|
|
20231129,182500,46484060,2130,2130,2130,2130,0
|
|
20231129,182400,46484060,2130,2130,2130,2130,0
|
|
20231129,182300,46484060,2130,2130,2130,2130,0
|
|
20231129,182200,46484060,2130,2130,2130,2130,0
|
|
20231129,182100,46484060,2130,2130,2130,2130,0
|
|
20231129,182000,46484060,2130,2130,2130,2130,0
|
|
20231129,181900,46484060,2130,2130,2130,2130,0
|
|
20231129,181800,46484060,2130,2130,2130,2130,0
|
|
20231129,181700,46484060,2130,2130,2130,2130,0
|
|
20231129,181600,46484060,2130,2130,2130,2130,0
|
|
20231129,181500,46484060,2130,2130,2130,2130,0
|
|
20231129,181400,46484060,2130,2130,2130,2130,0
|
|
20231129,181300,46484060,2130,2130,2130,2130,0
|
|
20231129,181200,46484060,2130,2130,2130,2130,0
|
|
20231129,181100,46484060,2130,2130,2130,2130,0
|
|
20231129,181000,46484060,2130,2130,2130,2130,0
|
|
20231129,180900,46484060,2130,2130,2130,2130,0
|
|
20231129,180800,46484060,2130,2130,2130,2130,0
|
|
20231129,180700,46484060,2130,2130,2130,2130,0
|
|
20231129,180600,46484060,2130,2130,2130,2130,0
|
|
20231129,180500,46484060,2130,2130,2130,2130,0
|
|
20231129,180400,46484060,2130,2130,2130,2130,0
|
|
20231129,180300,46484060,2130,2130,2130,2130,0
|
|
20231129,180200,46484060,2130,2130,2130,2130,0
|
|
20231129,180100,46484060,2130,2130,2130,2130,0
|
|
20231129,180000,46484060,2130,2130,2130,2130,0
|
|
20231129,175900,46484060,2130,2130,2130,2130,362
|
|
20231129,175800,46484060,2130,2130,2130,2130,0
|
|
20231129,175700,46484060,2130,2130,2130,2130,0
|
|
20231129,175600,46484060,2130,2130,2130,2130,0
|
|
20231129,175500,46484060,2130,2130,2130,2130,0
|
|
20231129,175400,46484060,2130,2130,2130,2130,0
|
|
20231129,175300,46484060,2130,2130,2130,2130,0
|
|
20231129,175200,46484060,2130,2130,2130,2130,0
|
|
20231129,175100,46484060,2130,2130,2130,2130,0
|
|
20231129,175000,46484060,2130,2130,2130,2130,0
|
|
20231129,174900,46484060,2130,2130,2130,2130,0
|
|
20231129,174800,46484060,2130,2130,2130,2130,0
|
|
20231129,174700,46484060,2130,2130,2130,2130,0
|
|
20231129,174600,46484060,2130,2130,2130,2130,0
|
|
20231129,174500,46484060,2130,2130,2130,2130,0
|
|
20231129,174400,46484060,2130,2130,2130,2130,0
|
|
20231129,174300,46484060,2130,2130,2130,2130,0
|
|
20231129,174200,46484060,2130,2130,2130,2130,0
|
|
20231129,174100,46484060,2130,2130,2130,2130,0
|
|
20231129,174000,46484060,2130,2130,2130,2130,0
|
|
20231129,173900,46484060,2130,2130,2130,2130,0
|
|
20231129,173800,46484060,2130,2130,2130,2130,0
|
|
20231129,173700,46484060,2130,2130,2130,2130,0
|
|
20231129,173600,46484060,2130,2130,2130,2130,0
|
|
20231129,173500,46484060,2130,2130,2130,2130,0
|
|
20231129,173400,46484060,2130,2130,2130,2130,0
|
|
20231129,173300,46484060,2130,2130,2130,2130,0
|
|
20231129,173200,46484060,2130,2130,2130,2130,0
|
|
20231129,173100,46484060,2130,2130,2130,2130,0
|
|
20231129,173000,46484060,2130,2130,2130,2130,0
|
|
20231129,172900,46484060,2130,2130,2130,2130,362
|
|
20231129,172800,46484060,2130,2130,2130,2130,0
|
|
20231129,172700,46484060,2130,2130,2130,2130,0
|
|
20231129,172600,46484060,2130,2130,2130,2130,0
|
|
20231129,172500,46484060,2130,2130,2130,2130,0
|
|
20231129,172400,46484060,2130,2130,2130,2130,0
|
|
20231129,172300,46484060,2130,2130,2130,2130,0
|
|
20231129,172200,46484060,2130,2130,2130,2130,0
|
|
20231129,172100,46484060,2130,2130,2130,2130,0
|
|
20231129,172000,46484060,2130,2130,2130,2130,0
|
|
20231129,171900,46484060,2130,2130,2130,2130,0
|
|
20231129,171800,46484060,2130,2130,2130,2130,0
|
|
20231129,171700,46484060,2130,2130,2130,2130,0
|
|
20231129,171600,46484060,2130,2130,2130,2130,0
|
|
20231129,171500,46484060,2130,2130,2130,2130,0
|
|
20231129,171400,46484060,2130,2130,2130,2130,0
|
|
20231129,171300,46484060,2130,2130,2130,2130,0
|
|
20231129,171200,46484060,2130,2130,2130,2130,0
|
|
20231129,171100,46484060,2130,2130,2130,2130,0
|
|
20231129,171000,46484060,2130,2130,2130,2130,0
|
|
20231129,170900,46484060,2130,2130,2130,2130,0
|
|
20231129,170800,46484060,2130,2130,2130,2130,0
|
|
20231129,170700,46484060,2130,2130,2130,2130,0
|
|
20231129,170600,46484060,2130,2130,2130,2130,0
|
|
20231129,170500,46484060,2130,2130,2130,2130,0
|
|
20231129,170400,46484060,2130,2130,2130,2130,0
|
|
20231129,170300,46484060,2130,2130,2130,2130,0
|
|
20231129,170200,46484060,2130,2130,2130,2130,0
|
|
20231129,170100,46484060,2130,2130,2130,2130,0
|
|
20231129,170000,46484060,2130,2130,2130,2130,0
|
|
20231129,165900,46484060,2130,2130,2130,2130,362
|
|
20231129,165800,46484060,2130,2130,2130,2130,0
|
|
20231129,165700,46484060,2130,2130,2130,2130,0
|
|
20231129,165600,46484060,2130,2130,2130,2130,0
|
|
20231129,165500,46484060,2130,2130,2130,2130,0
|
|
20231129,165400,46484060,2130,2130,2130,2130,0
|
|
20231129,165300,46484060,2130,2130,2130,2130,0
|
|
20231129,165200,46484060,2130,2130,2130,2130,0
|
|
20231129,165100,46484060,2130,2130,2130,2130,0
|
|
20231129,165000,46484060,2130,2130,2130,2130,0
|
|
20231129,164900,46484060,2130,2130,2130,2130,0
|
|
20231129,164800,46484060,2130,2130,2130,2130,0
|
|
20231129,164700,46484060,2130,2130,2130,2130,0
|
|
20231129,164600,46484060,2130,2130,2130,2130,0
|
|
20231129,164500,46484060,2130,2130,2130,2130,0
|
|
20231129,164400,46484060,2130,2130,2130,2130,0
|
|
20231129,164300,46484060,2130,2130,2130,2130,0
|
|
20231129,164200,46484060,2130,2130,2130,2130,0
|
|
20231129,164100,46484060,2130,2130,2130,2130,0
|
|
20231129,164000,46484060,2130,2130,2130,2130,0
|
|
20231129,163900,46484060,2130,2130,2130,2130,0
|
|
20231129,163800,46484060,2130,2130,2130,2130,0
|
|
20231129,163700,46484060,2130,2130,2130,2130,0
|
|
20231129,163600,46484060,2130,2130,2130,2130,0
|
|
20231129,163500,46484060,2130,2130,2130,2130,0
|
|
20231129,163400,46484060,2130,2130,2130,2130,0
|
|
20231129,163300,46484060,2130,2130,2130,2130,0
|
|
20231129,163200,46484060,2130,2130,2130,2130,0
|
|
20231129,163100,46484060,2130,2130,2130,2130,0
|
|
20231129,163000,46484060,2130,2130,2130,2130,0
|
|
20231129,162900,46484060,2130,2130,2130,2130,362
|
|
20231129,162800,46484060,2130,2130,2130,2130,0
|
|
20231129,162700,46484060,2130,2130,2130,2130,0
|
|
20231129,162600,46484060,2130,2130,2130,2130,0
|
|
20231129,162500,46484060,2130,2130,2130,2130,0
|
|
20231129,162400,46484060,2130,2130,2130,2130,0
|
|
20231129,162300,46484060,2130,2130,2130,2130,0
|
|
20231129,162200,46484060,2130,2130,2130,2130,0
|
|
20231129,162100,46484060,2130,2130,2130,2130,0
|
|
20231129,162000,46484060,2130,2130,2130,2130,0
|
|
20231129,161900,46484060,2130,2130,2130,2130,0
|
|
20231129,161800,46484060,2130,2130,2130,2130,0
|
|
20231129,161700,46484060,2130,2130,2130,2130,0
|
|
20231129,161600,46484060,2130,2130,2130,2130,0
|
|
20231129,161500,46484060,2130,2130,2130,2130,0
|
|
20231129,161400,46484060,2130,2130,2130,2130,0
|
|
20231129,161300,46484060,2130,2130,2130,2130,0
|
|
20231129,161200,46484060,2130,2130,2130,2130,0
|
|
20231129,161100,46484060,2130,2130,2130,2130,0
|
|
20231129,161000,46484060,2130,2130,2130,2130,0
|
|
20231129,160900,46484060,2130,2130,2130,2130,0
|
|
20231129,160800,46484060,2130,2130,2130,2130,0
|
|
20231129,160700,46484060,2130,2130,2130,2130,0
|
|
20231129,160600,46484060,2130,2130,2130,2130,0
|
|
20231129,160500,46484060,2130,2130,2130,2130,0
|
|
20231129,160400,46484060,2130,2130,2130,2130,0
|
|
20231129,160300,46484060,2130,2130,2130,2130,0
|
|
20231129,160200,46484060,2130,2130,2130,2130,0
|
|
20231129,160100,46484060,2130,2130,2130,2130,0
|
|
20231129,160000,46484060,2130,2130,2130,2130,0
|
|
20231129,155900,46484060,2130,2130,2130,2130,362
|
|
20231129,155800,46484060,2130,2130,2130,2130,0
|
|
20231129,155700,46484060,2130,2130,2130,2130,0
|
|
20231129,155600,46484060,2130,2130,2130,2130,0
|
|
20231129,155500,46484060,2130,2130,2130,2130,0
|
|
20231129,155400,46484060,2130,2130,2130,2130,0
|
|
20231129,155300,46484060,2130,2130,2130,2130,0
|
|
20231129,155200,46484060,2130,2130,2130,2130,0
|
|
20231129,155100,46484060,2130,2130,2130,2130,0
|
|
20231129,155000,46484060,2130,2130,2130,2130,0
|
|
20231129,154900,46484060,2130,2130,2130,2130,0
|
|
20231129,154800,46484060,2130,2130,2130,2130,0
|
|
20231129,154700,46484060,2130,2130,2130,2130,0
|
|
20231129,154600,46484060,2130,2130,2130,2130,0
|
|
20231129,154500,46484060,2130,2130,2130,2130,0
|
|
20231129,154400,46484060,2130,2130,2130,2130,0
|
|
20231129,154300,46484060,2130,2130,2130,2130,0
|
|
20231129,154200,46484060,2130,2130,2130,2130,0
|
|
20231129,154100,46484060,2130,2130,2130,2130,0
|
|
20231129,154000,46484060,2130,2130,2130,2130,0
|
|
20231129,153900,46484060,2130,2130,2130,2130,0
|
|
20231129,153800,46484060,2130,2130,2130,2130,0
|
|
20231129,153700,46484060,2130,2130,2130,2130,0
|
|
20231129,153600,46484060,2130,2130,2130,2130,0
|
|
20231129,153500,46484060,2130,2130,2130,2130,0
|
|
20231129,153400,46484060,2130,2130,2130,2130,0
|
|
20231129,153300,46484060,2130,2130,2130,2130,0
|
|
20231129,153200,46484060,2130,2130,2130,2130,0
|
|
20231129,153100,46484060,2130,2130,2130,2130,0
|
|
20231129,153000,46484060,2130,2130,2130,2130,362
|
|
20231129,152900,45713000,2110,2110,2110,2110,0
|
|
20231129,152800,45713000,2110,2110,2110,2110,0
|
|
20231129,152700,45713000,2110,2110,2110,2110,0
|
|
20231129,152600,45713000,2110,2110,2110,2110,0
|
|
20231129,152500,45713000,2110,2110,2110,2110,0
|
|
20231129,152400,45713000,2110,2110,2110,2110,0
|
|
20231129,152300,45713000,2110,2110,2110,2110,0
|
|
20231129,152200,45713000,2110,2110,2110,2110,0
|
|
20231129,152100,45713000,2110,2110,2110,2110,0
|
|
20231129,152000,45713000,2110,2110,2110,2110,0
|
|
20231129,151900,45713000,2110,2115,2115,2110,1059
|
|
20231129,151800,43478375,2115,2115,2115,2115,8
|
|
20231129,151700,43461455,2115,2115,2115,2115,12
|
|
20231129,151600,43436075,2115,2115,2115,2115,5
|
|
20231129,151500,43425500,2115,2115,2115,2115,12
|
|
20231129,151400,43400120,2115,2115,2115,2115,0
|
|
20231129,151300,43400120,2115,2115,2115,2115,0
|
|
20231129,151200,43400120,2115,2115,2115,2115,0
|
|
20231129,151100,43400120,2115,2115,2115,2115,0
|
|
20231129,151000,43400120,2115,2115,2115,2115,4
|
|
20231129,150900,43391660,2120,2120,2120,2110,32
|
|
20231129,150800,43323830,2120,2120,2120,2120,0
|
|
20231129,150700,43323830,2120,2120,2120,2120,12
|
|
20231129,150600,43298390,2125,2125,2125,2125,0
|
|
20231129,150500,43298390,2125,2125,2125,2125,0
|
|
20231129,150400,43298390,2125,2125,2125,2125,0
|
|
20231129,150300,43298390,2125,2125,2125,2125,0
|
|
20231129,150200,43298390,2125,2125,2125,2125,0
|
|
20231129,150100,43298390,2125,2125,2125,2125,0
|
|
20231129,150000,43298390,2125,2125,2125,2125,0
|
|
20231129,145900,43298390,2125,2125,2125,2125,0
|
|
20231129,145800,43298390,2125,2125,2125,2125,0
|
|
20231129,145700,43298390,2125,2125,2125,2125,0
|
|
20231129,145600,43298390,2125,2125,2125,2125,0
|
|
20231129,145500,43298390,2125,2125,2125,2125,1
|
|
20231129,145400,43296265,2125,2125,2125,2125,0
|
|
20231129,145300,43296265,2125,2125,2125,2125,0
|
|
20231129,145200,43296265,2125,2125,2125,2125,0
|
|
20231129,145100,43296265,2125,2125,2125,2125,0
|
|
20231129,145000,43296265,2125,2125,2125,2125,0
|
|
20231129,144900,43296265,2125,2125,2125,2125,0
|
|
20231129,144800,43296265,2125,2110,2125,2110,252
|
|
20231129,144700,42764530,2110,2110,2110,2110,0
|
|
20231129,144600,42764530,2110,2110,2110,2110,0
|
|
20231129,144500,42764530,2110,2110,2110,2110,200
|
|
20231129,144400,42342530,2110,2110,2110,2110,300
|
|
20231129,144300,41709530,2115,2115,2115,2115,0
|
|
20231129,144200,41709530,2115,2115,2115,2115,0
|
|
20231129,144100,41709530,2115,2115,2115,2115,339
|
|
20231129,144000,40992545,2115,2115,2115,2115,361
|
|
20231129,143900,40229030,2115,2115,2115,2115,0
|
|
20231129,143800,40229030,2115,2125,2125,2115,1775
|
|
20231129,143700,36463385,2130,2130,2130,2130,0
|
|
20231129,143600,36463385,2130,2130,2130,2130,0
|
|
20231129,143500,36463385,2130,2130,2130,2130,1
|
|
20231129,143400,36461255,2130,2130,2130,2130,0
|
|
20231129,143300,36461255,2130,2130,2130,2130,0
|
|
20231129,143200,36461255,2130,2130,2130,2130,0
|
|
20231129,143100,36461255,2130,2130,2130,2130,0
|
|
20231129,143000,36461255,2130,2130,2130,2130,0
|
|
20231129,142900,36461255,2130,2130,2130,2130,0
|
|
20231129,142800,36461255,2130,2130,2130,2130,0
|
|
20231129,142700,36461255,2130,2130,2130,2130,2
|
|
20231129,142600,36456995,2130,2130,2130,2130,0
|
|
20231129,142500,36456995,2130,2130,2130,2130,0
|
|
20231129,142400,36456995,2130,2130,2130,2130,1
|
|
20231129,142300,36454865,2130,2130,2130,2130,0
|
|
20231129,142200,36454865,2130,2130,2130,2130,0
|
|
20231129,142100,36454865,2130,2130,2130,2130,2
|
|
20231129,142000,36450605,2130,2130,2130,2130,0
|
|
20231129,141900,36450605,2130,2130,2130,2130,0
|
|
20231129,141800,36450605,2130,2130,2130,2130,0
|
|
20231129,141700,36450605,2130,2130,2130,2130,0
|
|
20231129,141600,36450605,2130,2130,2130,2130,0
|
|
20231129,141500,36450605,2130,2130,2130,2130,0
|
|
20231129,141400,36450605,2130,2130,2130,2130,0
|
|
20231129,141300,36450605,2130,2130,2130,2130,0
|
|
20231129,141200,36450605,2130,2130,2130,2130,0
|
|
20231129,141100,36450605,2130,2130,2130,2130,111
|
|
20231129,141000,36214175,2130,2130,2130,2130,0
|
|
20231129,140900,36214175,2130,2130,2130,2130,0
|
|
20231129,140800,36214175,2130,2130,2130,2130,0
|
|
20231129,140700,36214175,2130,2130,2130,2130,0
|
|
20231129,140600,36214175,2130,2130,2130,2130,0
|
|
20231129,140500,36214175,2130,2130,2130,2130,0
|
|
20231129,140400,36214175,2130,2130,2130,2130,0
|
|
20231129,140300,36214175,2130,2130,2130,2130,0
|
|
20231129,140200,36214175,2130,2130,2130,2130,0
|
|
20231129,140100,36214175,2130,2130,2130,2130,0
|
|
20231129,140000,36214175,2130,2130,2130,2130,0
|
|
20231129,135900,36214175,2130,2130,2130,2130,0
|
|
20231129,135800,36214175,2130,2130,2130,2130,0
|
|
20231129,135700,36214175,2130,2130,2130,2130,0
|
|
20231129,135600,36214175,2130,2130,2130,2130,0
|
|
20231129,135500,36214175,2130,2130,2130,2130,100
|
|
20231129,135400,36001175,2135,2135,2135,2135,0
|
|
20231129,135300,36001175,2135,2135,2135,2135,0
|
|
20231129,135200,36001175,2135,2135,2135,2135,6
|
|
20231129,135100,35988365,2135,2135,2135,2135,0
|
|
20231129,135000,35988365,2135,2135,2135,2135,0
|
|
20231129,134900,35988365,2135,2135,2135,2135,20
|
|
20231129,134800,35945665,2130,2130,2130,2130,0
|
|
20231129,134700,35945665,2130,2130,2130,2130,0
|
|
20231129,134600,35945665,2130,2130,2130,2130,0
|
|
20231129,134500,35945665,2130,2130,2130,2130,0
|
|
20231129,134400,35945665,2130,2130,2130,2130,1
|
|
20231129,134300,35943535,2135,2135,2135,2135,0
|
|
20231129,134200,35943535,2135,2135,2135,2135,40
|
|
20231129,134100,35858135,2130,2130,2130,2130,0
|
|
20231129,134000,35858135,2130,2130,2130,2130,0
|
|
20231129,133900,35858135,2130,2130,2130,2130,0
|
|
20231129,133800,35858135,2130,2130,2130,2130,0
|
|
20231129,133700,35858135,2130,2130,2130,2130,0
|
|
20231129,133600,35858135,2130,2130,2130,2130,0
|
|
20231129,133500,35858135,2130,2130,2130,2130,0
|
|
20231129,133400,35858135,2130,2130,2130,2130,0
|
|
20231129,133300,35858135,2130,2130,2130,2130,0
|
|
20231129,133200,35858135,2130,2130,2130,2130,0
|
|
20231129,133100,35858135,2130,2130,2130,2130,9
|
|
20231129,133000,35838965,2130,2130,2130,2130,3
|
|
20231129,132900,35832575,2130,2130,2130,2130,5
|
|
20231129,132800,35821925,2130,2130,2130,2130,90
|
|
20231129,132700,35630225,2135,2135,2135,2135,0
|
|
20231129,132600,35630225,2135,2135,2135,2135,70
|
|
20231129,132500,35480775,2135,2135,2135,2135,0
|
|
20231129,132400,35480775,2135,2135,2135,2135,0
|
|
20231129,132300,35480775,2135,2135,2135,2135,100
|
|
20231129,132200,35267275,2135,2135,2135,2135,10
|
|
20231129,132100,35245925,2130,2130,2130,2130,0
|
|
20231129,132000,35245925,2130,2130,2130,2130,0
|
|
20231129,131900,35245925,2130,2130,2130,2130,115
|
|
20231129,131800,35000975,2130,2130,2130,2130,3
|
|
20231129,131700,34994585,2130,2130,2130,2130,0
|
|
20231129,131600,34994585,2130,2130,2130,2130,0
|
|
20231129,131500,34994585,2130,2130,2130,2130,2
|
|
20231129,131400,34990325,2130,2130,2130,2130,0
|
|
20231129,131300,34990325,2130,2130,2130,2130,0
|
|
20231129,131200,34990325,2130,2130,2130,2130,0
|
|
20231129,131100,34990325,2130,2130,2130,2130,0
|
|
20231129,131000,34990325,2130,2130,2130,2130,0
|
|
20231129,130900,34990325,2130,2130,2130,2130,0
|
|
20231129,130800,34990325,2130,2130,2130,2130,0
|
|
20231129,130700,34990325,2130,2130,2130,2130,0
|
|
20231129,130600,34990325,2130,2130,2130,2130,5
|
|
20231129,130500,34979675,2130,2130,2130,2130,0
|
|
20231129,130400,34979675,2130,2130,2130,2130,0
|
|
20231129,130300,34979675,2130,2130,2130,2130,0
|
|
20231129,130200,34979675,2130,2130,2130,2130,0
|
|
20231129,130100,34979675,2130,2130,2130,2130,0
|
|
20231129,130000,34979675,2130,2130,2130,2130,0
|
|
20231129,125900,34979675,2130,2130,2130,2125,84
|
|
20231129,125800,34800760,2125,2125,2125,2125,0
|
|
20231129,125700,34800760,2125,2125,2125,2125,0
|
|
20231129,125600,34800760,2125,2125,2125,2125,0
|
|
20231129,125500,34800760,2125,2125,2125,2125,1
|
|
20231129,125400,34798635,2130,2130,2130,2130,0
|
|
20231129,125300,34798635,2130,2130,2130,2130,0
|
|
20231129,125200,34798635,2130,2130,2130,2130,0
|
|
20231129,125100,34798635,2130,2130,2130,2130,0
|
|
20231129,125000,34798635,2130,2130,2130,2130,0
|
|
20231129,124900,34798635,2130,2130,2130,2130,0
|
|
20231129,124800,34798635,2130,2130,2130,2130,0
|
|
20231129,124700,34798635,2130,2130,2130,2130,0
|
|
20231129,124600,34798635,2130,2130,2130,2130,0
|
|
20231129,124500,34798635,2130,2130,2130,2130,0
|
|
20231129,124400,34798635,2130,2130,2130,2130,1
|
|
20231129,124300,34796505,2130,2130,2130,2130,0
|
|
20231129,124200,34796505,2130,2130,2130,2130,0
|
|
20231129,124100,34796505,2130,2130,2130,2130,0
|
|
20231129,124000,34796505,2130,2130,2130,2130,0
|
|
20231129,123900,34796505,2130,2130,2130,2130,0
|
|
20231129,123800,34796505,2130,2130,2130,2130,0
|
|
20231129,123700,34796505,2130,2130,2130,2130,0
|
|
20231129,123600,34796505,2130,2130,2130,2130,5
|
|
20231129,123500,34785855,2130,2130,2130,2130,0
|
|
20231129,123400,34785855,2130,2130,2130,2130,0
|
|
20231129,123300,34785855,2130,2130,2130,2130,1
|
|
20231129,123200,34783725,2125,2125,2125,2125,0
|
|
20231129,123100,34783725,2125,2125,2125,2125,0
|
|
20231129,123000,34783725,2125,2125,2125,2125,0
|
|
20231129,122900,34783725,2125,2125,2125,2125,0
|
|
20231129,122800,34783725,2125,2125,2125,2125,0
|
|
20231129,122700,34783725,2125,2125,2125,2125,0
|
|
20231129,122600,34783725,2125,2125,2125,2125,0
|
|
20231129,122500,34783725,2125,2125,2125,2125,0
|
|
20231129,122400,34783725,2125,2125,2125,2125,0
|
|
20231129,122300,34783725,2125,2125,2125,2125,2
|
|
20231129,122200,34779475,2120,2120,2120,2120,0
|
|
20231129,122100,34779475,2120,2120,2120,2120,0
|
|
20231129,122000,34779475,2120,2120,2120,2120,0
|
|
20231129,121900,34779475,2120,2120,2120,2120,0
|
|
20231129,121800,34779475,2120,2120,2120,2120,398
|
|
20231129,121700,33935715,2125,2125,2125,2125,0
|
|
20231129,121600,33935715,2125,2125,2125,2125,0
|
|
20231129,121500,33935715,2125,2125,2125,2125,0
|
|
20231129,121400,33935715,2125,2125,2125,2125,0
|
|
20231129,121300,33935715,2125,2125,2125,2125,0
|
|
20231129,121200,33935715,2125,2125,2125,2125,0
|
|
20231129,121100,33935715,2125,2125,2125,2125,0
|
|
20231129,121000,33935715,2125,2125,2125,2125,0
|
|
20231129,120900,33935715,2125,2125,2125,2125,0
|
|
20231129,120800,33935715,2125,2125,2125,2125,0
|
|
20231129,120700,33935715,2125,2125,2125,2125,0
|
|
20231129,120600,33935715,2125,2125,2125,2125,0
|
|
20231129,120500,33935715,2125,2125,2125,2125,0
|
|
20231129,120400,33935715,2125,2125,2125,2125,10
|
|
20231129,120300,33914465,2130,2130,2130,2130,400
|
|
20231129,120200,33062465,2130,2130,2130,2130,0
|
|
20231129,120100,33062465,2130,2130,2130,2130,0
|
|
20231129,120000,33062465,2130,2130,2130,2130,0
|
|
20231129,115900,33062465,2130,2130,2130,2130,0
|
|
20231129,115800,33062465,2130,2130,2130,2130,5
|
|
20231129,115700,33051815,2130,2130,2130,2130,0
|
|
20231129,115600,33051815,2130,2130,2130,2130,0
|
|
20231129,115500,33051815,2130,2130,2130,2130,0
|
|
20231129,115400,33051815,2130,2130,2130,2130,0
|
|
20231129,115300,33051815,2130,2130,2130,2130,0
|
|
20231129,115200,33051815,2130,2130,2130,2130,0
|
|
20231129,115100,33051815,2130,2130,2130,2130,0
|
|
20231129,115000,33051815,2130,2130,2130,2130,0
|
|
20231129,114900,33051815,2130,2130,2130,2130,0
|
|
20231129,114800,33051815,2130,2130,2130,2130,0
|
|
20231129,114700,33051815,2130,2130,2130,2130,0
|
|
20231129,114600,33051815,2130,2130,2130,2130,0
|
|
20231129,114500,33051815,2130,2130,2130,2130,0
|
|
20231129,114400,33051815,2130,2130,2130,2130,0
|
|
20231129,114300,33051815,2130,2130,2130,2130,1
|
|
20231129,114200,33049685,2105,2105,2105,2105,0
|
|
20231129,114100,33049685,2105,2125,2125,2105,400
|
|
20231129,114000,32204750,2135,2135,2135,2135,0
|
|
20231129,113900,32204750,2135,2135,2135,2135,0
|
|
20231129,113800,32204750,2135,2135,2135,2135,0
|
|
20231129,113700,32204750,2135,2135,2135,2135,0
|
|
20231129,113600,32204750,2135,2135,2135,2135,0
|
|
20231129,113500,32204750,2135,2135,2135,2135,0
|
|
20231129,113400,32204750,2135,2135,2135,2135,0
|
|
20231129,113300,32204750,2135,2135,2135,2135,0
|
|
20231129,113200,32204750,2135,2135,2135,2135,0
|
|
20231129,113100,32204750,2135,2135,2135,2135,0
|
|
20231129,113000,32204750,2135,2135,2135,2135,0
|
|
20231129,112900,32204750,2135,2135,2135,2135,0
|
|
20231129,112800,32204750,2135,2135,2135,2135,0
|
|
20231129,112700,32204750,2135,2135,2135,2135,0
|
|
20231129,112600,32204750,2135,2135,2135,2135,0
|
|
20231129,112500,32204750,2135,2135,2135,2135,0
|
|
20231129,112400,32204750,2135,2135,2135,2135,0
|
|
20231129,112300,32204750,2135,2135,2135,2135,0
|
|
20231129,112200,32204750,2135,2135,2135,2135,0
|
|
20231129,112100,32204750,2135,2135,2135,2135,0
|
|
20231129,112000,32204750,2135,2135,2135,2135,0
|
|
20231129,111900,32204750,2135,2135,2135,2135,0
|
|
20231129,111800,32204750,2135,2125,2135,2125,22
|
|
20231129,111700,32157885,2130,2130,2130,2130,0
|
|
20231129,111600,32157885,2130,2130,2130,2130,0
|
|
20231129,111500,32157885,2130,2130,2130,2130,20
|
|
20231129,111400,32115285,2130,2130,2130,2130,0
|
|
20231129,111300,32115285,2130,2130,2130,2130,0
|
|
20231129,111200,32115285,2130,2130,2130,2130,0
|
|
20231129,111100,32115285,2130,2130,2130,2130,0
|
|
20231129,111000,32115285,2130,2130,2130,2130,0
|
|
20231129,110900,32115285,2130,2130,2130,2130,50
|
|
20231129,110800,32008785,2130,2130,2130,2130,0
|
|
20231129,110700,32008785,2130,2130,2130,2130,0
|
|
20231129,110600,32008785,2130,2130,2130,2130,0
|
|
20231129,110500,32008785,2130,2130,2130,2130,0
|
|
20231129,110400,32008785,2130,2130,2130,2130,2
|
|
20231129,110300,32004525,2130,2130,2130,2130,0
|
|
20231129,110200,32004525,2130,2130,2130,2130,0
|
|
20231129,110100,32004525,2130,2130,2130,2130,0
|
|
20231129,110000,32004525,2130,2130,2130,2130,0
|
|
20231129,105900,32004525,2130,2130,2130,2130,0
|
|
20231129,105800,32004525,2130,2130,2130,2130,10
|
|
20231129,105700,31983225,2130,2130,2130,2130,0
|
|
20231129,105600,31983225,2130,2130,2130,2130,0
|
|
20231129,105500,31983225,2130,2130,2130,2130,0
|
|
20231129,105400,31983225,2130,2130,2130,2130,2
|
|
20231129,105300,31978965,2130,2130,2130,2130,0
|
|
20231129,105200,31978965,2130,2130,2130,2130,0
|
|
20231129,105100,31978965,2130,2130,2130,2130,0
|
|
20231129,105000,31978965,2130,2130,2130,2130,0
|
|
20231129,104900,31978965,2130,2130,2130,2130,1
|
|
20231129,104800,31976835,2130,2130,2130,2130,0
|
|
20231129,104700,31976835,2130,2125,2130,2125,190
|
|
20231129,104600,31573045,2120,2120,2120,2120,0
|
|
20231129,104500,31573045,2120,2120,2120,2120,9
|
|
20231129,104400,31553965,2125,2125,2125,2125,0
|
|
20231129,104300,31553965,2125,2125,2125,2125,2341
|
|
20231129,104200,26579340,2120,2120,2120,2120,23
|
|
20231129,104100,26530580,2125,2120,2125,2120,101
|
|
20231129,104000,26316445,2125,2120,2125,2120,18
|
|
20231129,103900,26278240,2120,2120,2120,2120,25
|
|
20231129,103800,26225240,2120,2120,2120,2120,0
|
|
20231129,103700,26225240,2120,2120,2120,2120,0
|
|
20231129,103600,26225240,2120,2120,2120,2120,72
|
|
20231129,103500,26072600,2120,2120,2120,2120,0
|
|
20231129,103400,26072600,2120,2120,2120,2120,74
|
|
20231129,103300,25915720,2120,2120,2120,2120,2
|
|
20231129,103200,25911480,2100,2110,2110,2100,278
|
|
20231129,103100,25327560,2120,2120,2120,2120,0
|
|
20231129,103000,25327560,2120,2120,2120,2120,0
|
|
20231129,102900,25327560,2120,2120,2120,2120,0
|
|
20231129,102800,25327560,2120,2120,2120,2120,0
|
|
20231129,102700,25327560,2120,2120,2120,2120,0
|
|
20231129,102600,25327560,2120,2120,2120,2120,0
|
|
20231129,102500,25327560,2120,2120,2120,2120,0
|
|
20231129,102400,25327560,2120,2120,2120,2120,0
|
|
20231129,102300,25327560,2120,2120,2120,2120,0
|
|
20231129,102200,25327560,2120,2120,2120,2120,0
|
|
20231129,102100,25327560,2120,2120,2120,2120,0
|
|
20231129,102000,25327560,2120,2120,2120,2120,0
|
|
20231129,101900,25327560,2120,2120,2120,2120,70
|
|
20231129,101800,25179160,2120,2120,2120,2120,0
|
|
20231129,101700,25179160,2120,2120,2120,2120,0
|
|
20231129,101600,25179160,2120,2120,2120,2120,0
|
|
20231129,101500,25179160,2120,2120,2120,2120,0
|
|
20231129,101400,25179160,2120,2120,2120,2120,0
|
|
20231129,101300,25179160,2120,2120,2120,2120,1
|
|
20231129,101200,25177040,2095,2105,2105,2095,559
|
|
20231129,101100,24003285,2125,2125,2125,2125,261
|
|
20231129,101000,23448660,2100,2100,2100,2100,0
|
|
20231129,100900,23448660,2100,2100,2100,2100,0
|
|
20231129,100800,23448660,2100,2100,2100,2100,0
|
|
20231129,100700,23448660,2100,2100,2100,2100,0
|
|
20231129,100600,23448660,2100,2120,2120,2100,5010
|
|
20231129,100500,12922415,2135,2135,2135,2135,0
|
|
20231129,100400,12922415,2135,2135,2135,2135,0
|
|
20231129,100300,12922415,2135,2135,2135,2135,0
|
|
20231129,100200,12922415,2135,2135,2135,2135,0
|
|
20231129,100100,12922415,2135,2135,2135,2135,1
|
|
20231129,100000,12920280,2100,2100,2100,2100,0
|
|
20231129,095900,12920280,2100,2100,2100,2100,0
|
|
20231129,095800,12920280,2100,2100,2100,2100,0
|
|
20231129,095700,12920280,2100,2125,2125,2100,5000
|
|
20231129,095600,2392685,2120,2120,2120,2120,0
|
|
20231129,095500,2392685,2120,2120,2120,2120,0
|
|
20231129,095400,2392685,2120,2120,2120,2120,0
|
|
20231129,095300,2392685,2120,2120,2120,2120,0
|
|
20231129,095200,2392685,2120,2130,2130,2120,500
|
|
20231129,095100,1331235,2130,2135,2135,2130,201
|
|
20231129,095000,902755,2145,2145,2145,2145,5
|
|
20231129,094900,892030,2145,2145,2145,2145,0
|
|
20231129,094800,892030,2145,2145,2145,2145,0
|
|
20231129,094700,892030,2145,2145,2145,2145,0
|
|
20231129,094600,892030,2145,2145,2145,2145,0
|
|
20231129,094500,892030,2145,2145,2145,2145,1
|
|
20231129,094400,889885,2135,2135,2135,2135,0
|
|
20231129,094300,889885,2135,2135,2135,2135,0
|
|
20231129,094200,889885,2135,2140,2140,2135,83
|
|
20231129,094100,712600,2140,2140,2140,2140,0
|
|
20231129,094000,712600,2140,2140,2140,2140,30
|
|
20231129,093900,648400,2150,2145,2150,2145,21
|
|
20231129,093800,603330,2145,2145,2145,2145,1
|
|
20231129,093700,601185,2145,2145,2145,2145,1
|
|
20231129,093600,599040,2145,2145,2145,2145,0
|
|
20231129,093500,599040,2145,2145,2145,2145,1
|
|
20231129,093400,596895,2140,2140,2140,2140,0
|
|
20231129,093300,596895,2140,2140,2140,2140,0
|
|
20231129,093200,596895,2140,2140,2140,2140,0
|
|
20231129,093100,596895,2140,2140,2140,2140,0
|
|
20231129,093000,596895,2140,2140,2140,2140,0
|
|
20231129,092900,596895,2140,2140,2140,2140,0
|
|
20231129,092800,596895,2140,2140,2140,2140,0
|
|
20231129,092700,596895,2140,2140,2140,2140,0
|
|
20231129,092600,596895,2140,2140,2140,2140,12
|
|
20231129,092500,571215,2150,2150,2150,2150,0
|
|
20231129,092400,571215,2150,2150,2150,2150,0
|
|
20231129,092300,571215,2150,2150,2150,2150,0
|
|
20231129,092200,571215,2150,2150,2150,2150,1
|
|
20231129,092100,569065,2155,2155,2155,2155,0
|
|
20231129,092000,569065,2155,2155,2155,2155,0
|
|
20231129,091900,569065,2155,2135,2155,2135,60
|
|
20231129,091800,440825,2155,2155,2155,2155,0
|
|
20231129,091700,440825,2155,2155,2155,2155,0
|
|
20231129,091600,440825,2155,2145,2155,2145,20
|
|
20231129,091500,397825,2135,2135,2135,2135,0
|
|
20231129,091400,397825,2135,2135,2135,2135,0
|
|
20231129,091300,397825,2135,2135,2135,2135,0
|
|
20231129,091200,397825,2135,2140,2140,2135,38
|
|
20231129,091100,316665,2145,2145,2145,2145,0
|
|
20231129,091000,316665,2145,2145,2145,2145,0
|
|
20231129,090900,316665,2145,2150,2150,2145,4
|
|
20231129,090800,308075,2150,2150,2150,2150,0
|
|
20231129,090700,308075,2150,2150,2150,2150,0
|
|
20231129,090600,308075,2150,2150,2150,2150,0
|
|
20231129,090500,308075,2150,2150,2150,2150,0
|
|
20231129,090400,308075,2150,2150,2150,2150,26
|
|
20231129,090300,252175,2150,2155,2155,2150,107
|
|
20231129,090200,21600,2160,2160,2160,2160,0
|
|
20231129,090100,21600,2160,2160,2160,2160,0
|
|
20231129,090000,21600,2160,2160,2160,2160,10
|