647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,194400,68780025,4260,4260,4260,4260,72
|
|
20231129,194300,68780025,4260,4260,4260,4260,0
|
|
20231129,194200,68780025,4260,4260,4260,4260,0
|
|
20231129,194100,68780025,4260,4260,4260,4260,0
|
|
20231129,194000,68780025,4260,4260,4260,4260,0
|
|
20231129,193900,68780025,4260,4260,4260,4260,0
|
|
20231129,193800,68780025,4260,4260,4260,4260,0
|
|
20231129,193700,68780025,4260,4260,4260,4260,0
|
|
20231129,193600,68780025,4260,4260,4260,4260,0
|
|
20231129,193500,68780025,4260,4260,4260,4260,0
|
|
20231129,193400,68780025,4260,4260,4260,4260,0
|
|
20231129,193300,68780025,4260,4260,4260,4260,0
|
|
20231129,193200,68780025,4260,4260,4260,4260,0
|
|
20231129,193100,68780025,4260,4260,4260,4260,0
|
|
20231129,193000,68780025,4260,4260,4260,4260,0
|
|
20231129,192900,68780025,4260,4260,4260,4260,0
|
|
20231129,192800,68780025,4260,4260,4260,4260,0
|
|
20231129,192700,68780025,4260,4260,4260,4260,0
|
|
20231129,192600,68780025,4260,4260,4260,4260,0
|
|
20231129,192500,68780025,4260,4260,4260,4260,0
|
|
20231129,192400,68780025,4260,4260,4260,4260,0
|
|
20231129,192300,68780025,4260,4260,4260,4260,0
|
|
20231129,192200,68780025,4260,4260,4260,4260,0
|
|
20231129,192100,68780025,4260,4260,4260,4260,0
|
|
20231129,192000,68780025,4260,4260,4260,4260,0
|
|
20231129,191900,68780025,4260,4260,4260,4260,0
|
|
20231129,191800,68780025,4260,4260,4260,4260,0
|
|
20231129,191700,68780025,4260,4260,4260,4260,0
|
|
20231129,191600,68780025,4260,4260,4260,4260,0
|
|
20231129,191500,68780025,4260,4260,4260,4260,0
|
|
20231129,191400,68780025,4260,4260,4260,4260,72
|
|
20231129,191300,68780025,4260,4260,4260,4260,0
|
|
20231129,191200,68780025,4260,4260,4260,4260,0
|
|
20231129,191100,68780025,4260,4260,4260,4260,0
|
|
20231129,191000,68780025,4260,4260,4260,4260,0
|
|
20231129,190900,68780025,4260,4260,4260,4260,0
|
|
20231129,190800,68780025,4260,4260,4260,4260,0
|
|
20231129,190700,68780025,4260,4260,4260,4260,0
|
|
20231129,190600,68780025,4260,4260,4260,4260,0
|
|
20231129,190500,68780025,4260,4260,4260,4260,0
|
|
20231129,190400,68780025,4260,4260,4260,4260,0
|
|
20231129,190300,68780025,4260,4260,4260,4260,0
|
|
20231129,190200,68780025,4260,4260,4260,4260,0
|
|
20231129,190100,68780025,4260,4260,4260,4260,0
|
|
20231129,190000,68780025,4260,4260,4260,4260,0
|
|
20231129,185900,68780025,4260,4260,4260,4260,0
|
|
20231129,185800,68780025,4260,4260,4260,4260,0
|
|
20231129,185700,68780025,4260,4260,4260,4260,0
|
|
20231129,185600,68780025,4260,4260,4260,4260,0
|
|
20231129,185500,68780025,4260,4260,4260,4260,0
|
|
20231129,185400,68780025,4260,4260,4260,4260,0
|
|
20231129,185300,68780025,4260,4260,4260,4260,0
|
|
20231129,185200,68780025,4260,4260,4260,4260,0
|
|
20231129,185100,68780025,4260,4260,4260,4260,0
|
|
20231129,185000,68780025,4260,4260,4260,4260,0
|
|
20231129,184900,68780025,4260,4260,4260,4260,0
|
|
20231129,184800,68780025,4260,4260,4260,4260,0
|
|
20231129,184700,68780025,4260,4260,4260,4260,0
|
|
20231129,184600,68780025,4260,4260,4260,4260,0
|
|
20231129,184500,68780025,4260,4260,4260,4260,0
|
|
20231129,184400,68780025,4260,4260,4260,4260,72
|
|
20231129,184300,68780025,4260,4260,4260,4260,0
|
|
20231129,184200,68780025,4260,4260,4260,4260,0
|
|
20231129,184100,68780025,4260,4260,4260,4260,0
|
|
20231129,184000,68780025,4260,4260,4260,4260,0
|
|
20231129,183900,68780025,4260,4260,4260,4260,0
|
|
20231129,183800,68780025,4260,4260,4260,4260,0
|
|
20231129,183700,68780025,4260,4260,4260,4260,0
|
|
20231129,183600,68780025,4260,4260,4260,4260,0
|
|
20231129,183500,68780025,4260,4260,4260,4260,0
|
|
20231129,183400,68780025,4260,4260,4260,4260,0
|
|
20231129,183300,68780025,4260,4260,4260,4260,0
|
|
20231129,183200,68780025,4260,4260,4260,4260,0
|
|
20231129,183100,68780025,4260,4260,4260,4260,0
|
|
20231129,183000,68780025,4260,4260,4260,4260,0
|
|
20231129,182900,68780025,4260,4260,4260,4260,0
|
|
20231129,182800,68780025,4260,4260,4260,4260,0
|
|
20231129,182700,68780025,4260,4260,4260,4260,0
|
|
20231129,182600,68780025,4260,4260,4260,4260,0
|
|
20231129,182500,68780025,4260,4260,4260,4260,0
|
|
20231129,182400,68780025,4260,4260,4260,4260,0
|
|
20231129,182300,68780025,4260,4260,4260,4260,0
|
|
20231129,182200,68780025,4260,4260,4260,4260,0
|
|
20231129,182100,68780025,4260,4260,4260,4260,0
|
|
20231129,182000,68780025,4260,4260,4260,4260,0
|
|
20231129,181900,68780025,4260,4260,4260,4260,0
|
|
20231129,181800,68780025,4260,4260,4260,4260,0
|
|
20231129,181700,68780025,4260,4260,4260,4260,0
|
|
20231129,181600,68780025,4260,4260,4260,4260,0
|
|
20231129,181500,68780025,4260,4260,4260,4260,0
|
|
20231129,181400,68780025,4260,4260,4260,4260,72
|
|
20231129,181300,68780025,4260,4260,4260,4260,0
|
|
20231129,181200,68780025,4260,4260,4260,4260,0
|
|
20231129,181100,68780025,4260,4260,4260,4260,0
|
|
20231129,181000,68780025,4260,4260,4260,4260,0
|
|
20231129,180900,68780025,4260,4260,4260,4260,0
|
|
20231129,180800,68780025,4260,4260,4260,4260,0
|
|
20231129,180700,68780025,4260,4260,4260,4260,0
|
|
20231129,180600,68780025,4260,4260,4260,4260,0
|
|
20231129,180500,68780025,4260,4260,4260,4260,0
|
|
20231129,180400,68780025,4260,4260,4260,4260,0
|
|
20231129,180300,68780025,4260,4260,4260,4260,0
|
|
20231129,180200,68780025,4260,4260,4260,4260,0
|
|
20231129,180100,68780025,4260,4260,4260,4260,0
|
|
20231129,180000,68780025,4260,4260,4260,4260,0
|
|
20231129,175900,68780025,4260,4260,4260,4260,0
|
|
20231129,175800,68780025,4260,4260,4260,4260,0
|
|
20231129,175700,68780025,4260,4260,4260,4260,0
|
|
20231129,175600,68780025,4260,4260,4260,4260,0
|
|
20231129,175500,68780025,4260,4260,4260,4260,0
|
|
20231129,175400,68780025,4260,4260,4260,4260,0
|
|
20231129,175300,68780025,4260,4260,4260,4260,0
|
|
20231129,175200,68780025,4260,4260,4260,4260,0
|
|
20231129,175100,68780025,4260,4260,4260,4260,0
|
|
20231129,175000,68780025,4260,4260,4260,4260,0
|
|
20231129,174900,68780025,4260,4260,4260,4260,0
|
|
20231129,174800,68780025,4260,4260,4260,4260,0
|
|
20231129,174700,68780025,4260,4260,4260,4260,0
|
|
20231129,174600,68780025,4260,4260,4260,4260,0
|
|
20231129,174500,68780025,4260,4260,4260,4260,0
|
|
20231129,174400,68780025,4260,4260,4260,4260,72
|
|
20231129,174300,68780025,4260,4260,4260,4260,0
|
|
20231129,174200,68780025,4260,4260,4260,4260,0
|
|
20231129,174100,68780025,4260,4260,4260,4260,0
|
|
20231129,174000,68780025,4260,4260,4260,4260,0
|
|
20231129,173900,68780025,4260,4260,4260,4260,0
|
|
20231129,173800,68780025,4260,4260,4260,4260,0
|
|
20231129,173700,68780025,4260,4260,4260,4260,0
|
|
20231129,173600,68780025,4260,4260,4260,4260,0
|
|
20231129,173500,68780025,4260,4260,4260,4260,0
|
|
20231129,173400,68780025,4260,4260,4260,4260,0
|
|
20231129,173300,68780025,4260,4260,4260,4260,0
|
|
20231129,173200,68780025,4260,4260,4260,4260,0
|
|
20231129,173100,68780025,4260,4260,4260,4260,0
|
|
20231129,173000,68780025,4260,4260,4260,4260,0
|
|
20231129,172900,68780025,4260,4260,4260,4260,0
|
|
20231129,172800,68780025,4260,4260,4260,4260,0
|
|
20231129,172700,68780025,4260,4260,4260,4260,0
|
|
20231129,172600,68780025,4260,4260,4260,4260,0
|
|
20231129,172500,68780025,4260,4260,4260,4260,0
|
|
20231129,172400,68780025,4260,4260,4260,4260,0
|
|
20231129,172300,68780025,4260,4260,4260,4260,0
|
|
20231129,172200,68780025,4260,4260,4260,4260,0
|
|
20231129,172100,68780025,4260,4260,4260,4260,0
|
|
20231129,172000,68780025,4260,4260,4260,4260,0
|
|
20231129,171900,68780025,4260,4260,4260,4260,0
|
|
20231129,171800,68780025,4260,4260,4260,4260,0
|
|
20231129,171700,68780025,4260,4260,4260,4260,0
|
|
20231129,171600,68780025,4260,4260,4260,4260,0
|
|
20231129,171500,68780025,4260,4260,4260,4260,0
|
|
20231129,171400,68780025,4260,4260,4260,4260,72
|
|
20231129,171300,68780025,4260,4260,4260,4260,0
|
|
20231129,171200,68780025,4260,4260,4260,4260,0
|
|
20231129,171100,68780025,4260,4260,4260,4260,0
|
|
20231129,171000,68780025,4260,4260,4260,4260,0
|
|
20231129,170900,68780025,4260,4260,4260,4260,0
|
|
20231129,170800,68780025,4260,4260,4260,4260,0
|
|
20231129,170700,68780025,4260,4260,4260,4260,0
|
|
20231129,170600,68780025,4260,4260,4260,4260,0
|
|
20231129,170500,68780025,4260,4260,4260,4260,0
|
|
20231129,170400,68780025,4260,4260,4260,4260,0
|
|
20231129,170300,68780025,4260,4260,4260,4260,0
|
|
20231129,170200,68780025,4260,4260,4260,4260,0
|
|
20231129,170100,68780025,4260,4260,4260,4260,0
|
|
20231129,170000,68780025,4260,4260,4260,4260,0
|
|
20231129,165900,68780025,4260,4260,4260,4260,0
|
|
20231129,165800,68780025,4260,4260,4260,4260,0
|
|
20231129,165700,68780025,4260,4260,4260,4260,0
|
|
20231129,165600,68780025,4260,4260,4260,4260,0
|
|
20231129,165500,68780025,4260,4260,4260,4260,0
|
|
20231129,165400,68780025,4260,4260,4260,4260,0
|
|
20231129,165300,68780025,4260,4260,4260,4260,0
|
|
20231129,165200,68780025,4260,4260,4260,4260,0
|
|
20231129,165100,68780025,4260,4260,4260,4260,0
|
|
20231129,165000,68780025,4260,4260,4260,4260,0
|
|
20231129,164900,68780025,4260,4260,4260,4260,0
|
|
20231129,164800,68780025,4260,4260,4260,4260,0
|
|
20231129,164700,68780025,4260,4260,4260,4260,0
|
|
20231129,164600,68780025,4260,4260,4260,4260,0
|
|
20231129,164500,68780025,4260,4260,4260,4260,0
|
|
20231129,164400,68780025,4260,4260,4260,4260,72
|
|
20231129,164300,68780025,4260,4260,4260,4260,0
|
|
20231129,164200,68780025,4260,4260,4260,4260,0
|
|
20231129,164100,68780025,4260,4260,4260,4260,0
|
|
20231129,164000,68780025,4260,4260,4260,4260,0
|
|
20231129,163900,68780025,4260,4260,4260,4260,0
|
|
20231129,163800,68780025,4260,4260,4260,4260,0
|
|
20231129,163700,68780025,4260,4260,4260,4260,0
|
|
20231129,163600,68780025,4260,4260,4260,4260,0
|
|
20231129,163500,68780025,4260,4260,4260,4260,0
|
|
20231129,163400,68780025,4260,4260,4260,4260,0
|
|
20231129,163300,68780025,4260,4260,4260,4260,0
|
|
20231129,163200,68780025,4260,4260,4260,4260,0
|
|
20231129,163100,68780025,4260,4260,4260,4260,0
|
|
20231129,163000,68780025,4260,4260,4260,4260,0
|
|
20231129,162900,68780025,4260,4260,4260,4260,0
|
|
20231129,162800,68780025,4260,4260,4260,4260,0
|
|
20231129,162700,68780025,4260,4260,4260,4260,0
|
|
20231129,162600,68780025,4260,4260,4260,4260,0
|
|
20231129,162500,68780025,4260,4260,4260,4260,0
|
|
20231129,162400,68780025,4260,4260,4260,4260,0
|
|
20231129,162300,68780025,4260,4260,4260,4260,0
|
|
20231129,162200,68780025,4260,4260,4260,4260,0
|
|
20231129,162100,68780025,4260,4260,4260,4260,0
|
|
20231129,162000,68780025,4260,4260,4260,4260,0
|
|
20231129,161900,68780025,4260,4260,4260,4260,0
|
|
20231129,161800,68780025,4260,4260,4260,4260,0
|
|
20231129,161700,68780025,4260,4260,4260,4260,0
|
|
20231129,161600,68780025,4260,4260,4260,4260,0
|
|
20231129,161500,68780025,4260,4260,4260,4260,0
|
|
20231129,161400,68780025,4260,4260,4260,4260,72
|
|
20231129,161300,68780025,4260,4260,4260,4260,0
|
|
20231129,161200,68780025,4260,4260,4260,4260,0
|
|
20231129,161100,68780025,4260,4260,4260,4260,0
|
|
20231129,161000,68780025,4260,4260,4260,4260,0
|
|
20231129,160900,68780025,4260,4260,4260,4260,0
|
|
20231129,160800,68780025,4260,4260,4260,4260,0
|
|
20231129,160700,68780025,4260,4260,4260,4260,0
|
|
20231129,160600,68780025,4260,4260,4260,4260,0
|
|
20231129,160500,68780025,4260,4260,4260,4260,0
|
|
20231129,160400,68780025,4260,4260,4260,4260,0
|
|
20231129,160300,68780025,4260,4260,4260,4260,0
|
|
20231129,160200,68780025,4260,4260,4260,4260,0
|
|
20231129,160100,68780025,4260,4260,4260,4260,0
|
|
20231129,160000,68780025,4260,4260,4260,4260,0
|
|
20231129,155900,68780025,4260,4260,4260,4260,0
|
|
20231129,155800,68780025,4260,4260,4260,4260,0
|
|
20231129,155700,68780025,4260,4260,4260,4260,0
|
|
20231129,155600,68780025,4260,4260,4260,4260,0
|
|
20231129,155500,68780025,4260,4260,4260,4260,0
|
|
20231129,155400,68780025,4260,4260,4260,4260,0
|
|
20231129,155300,68780025,4260,4260,4260,4260,0
|
|
20231129,155200,68780025,4260,4260,4260,4260,0
|
|
20231129,155100,68780025,4260,4260,4260,4260,0
|
|
20231129,155000,68780025,4260,4260,4260,4260,0
|
|
20231129,154900,68780025,4260,4260,4260,4260,0
|
|
20231129,154800,68780025,4260,4260,4260,4260,0
|
|
20231129,154700,68780025,4260,4260,4260,4260,0
|
|
20231129,154600,68780025,4260,4260,4260,4260,0
|
|
20231129,154500,68780025,4260,4260,4260,4260,0
|
|
20231129,154400,68780025,4260,4260,4260,4260,72
|
|
20231129,154300,68780025,4260,4260,4260,4260,0
|
|
20231129,154200,68780025,4260,4260,4260,4260,0
|
|
20231129,154100,68780025,4260,4260,4260,4260,0
|
|
20231129,154000,68780025,4260,4260,4260,4260,0
|
|
20231129,153900,68780025,4260,4260,4260,4260,0
|
|
20231129,153800,68780025,4260,4260,4260,4260,0
|
|
20231129,153700,68780025,4260,4260,4260,4260,0
|
|
20231129,153600,68780025,4260,4260,4260,4260,0
|
|
20231129,153500,68780025,4260,4260,4260,4260,0
|
|
20231129,153400,68780025,4260,4260,4260,4260,0
|
|
20231129,153300,68780025,4260,4260,4260,4260,0
|
|
20231129,153200,68780025,4260,4260,4260,4260,0
|
|
20231129,153100,68780025,4260,4260,4260,4260,0
|
|
20231129,153000,68780025,4260,4260,4260,4260,72
|
|
20231129,152900,68473305,4250,4250,4250,4250,0
|
|
20231129,152800,68473305,4250,4250,4250,4250,0
|
|
20231129,152700,68473305,4250,4250,4250,4250,0
|
|
20231129,152600,68473305,4250,4250,4250,4250,0
|
|
20231129,152500,68473305,4250,4250,4250,4250,0
|
|
20231129,152400,68473305,4250,4250,4250,4250,0
|
|
20231129,152300,68473305,4250,4250,4250,4250,0
|
|
20231129,152200,68473305,4250,4250,4250,4250,0
|
|
20231129,152100,68473305,4250,4250,4250,4250,0
|
|
20231129,152000,68473305,4250,4250,4250,4250,0
|
|
20231129,151900,68473305,4250,4250,4250,4250,0
|
|
20231129,151800,68473305,4250,4250,4250,4250,0
|
|
20231129,151700,68473305,4250,4250,4250,4250,0
|
|
20231129,151600,68473305,4250,4250,4250,4250,12
|
|
20231129,151500,68422305,4250,4250,4250,4250,0
|
|
20231129,151400,68422305,4250,4250,4250,4250,0
|
|
20231129,151300,68422305,4250,4250,4250,4250,0
|
|
20231129,151200,68422305,4250,4250,4250,4250,0
|
|
20231129,151100,68422305,4250,4255,4255,4250,104
|
|
20231129,151000,67980225,4255,4255,4255,4255,0
|
|
20231129,150900,67980225,4255,4255,4255,4255,0
|
|
20231129,150800,67980225,4255,4255,4255,4255,0
|
|
20231129,150700,67980225,4255,4255,4255,4255,0
|
|
20231129,150600,67980225,4255,4255,4255,4255,0
|
|
20231129,150500,67980225,4255,4255,4255,4255,0
|
|
20231129,150400,67980225,4255,4260,4270,4255,340
|
|
20231129,150300,66532115,4275,4275,4275,4275,0
|
|
20231129,150200,66532115,4275,4275,4275,4275,0
|
|
20231129,150100,66532115,4275,4275,4275,4275,0
|
|
20231129,150000,66532115,4275,4275,4275,4275,0
|
|
20231129,145900,66532115,4275,4275,4275,4275,0
|
|
20231129,145800,66532115,4275,4275,4275,4275,0
|
|
20231129,145700,66532115,4275,4275,4275,4275,0
|
|
20231129,145600,66532115,4275,4275,4275,4275,0
|
|
20231129,145500,66532115,4275,4275,4275,4275,0
|
|
20231129,145400,66532115,4275,4275,4275,4275,1
|
|
20231129,145300,66527840,4265,4265,4265,4265,0
|
|
20231129,145200,66527840,4265,4265,4265,4265,0
|
|
20231129,145100,66527840,4265,4265,4265,4265,154
|
|
20231129,145000,65871030,4265,4265,4265,4265,0
|
|
20231129,144900,65871030,4265,4265,4265,4265,1
|
|
20231129,144800,65866765,4270,4270,4270,4270,0
|
|
20231129,144700,65866765,4270,4270,4270,4270,0
|
|
20231129,144600,65866765,4270,4270,4270,4270,0
|
|
20231129,144500,65866765,4270,4270,4270,4270,0
|
|
20231129,144400,65866765,4270,4270,4270,4270,0
|
|
20231129,144300,65866765,4270,4270,4270,4270,0
|
|
20231129,144200,65866765,4270,4270,4270,4270,0
|
|
20231129,144100,65866765,4270,4270,4270,4270,0
|
|
20231129,144000,65866765,4270,4270,4270,4270,0
|
|
20231129,143900,65866765,4270,4270,4270,4270,0
|
|
20231129,143800,65866765,4270,4270,4270,4270,0
|
|
20231129,143700,65866765,4270,4270,4270,4270,0
|
|
20231129,143600,65866765,4270,4270,4270,4270,0
|
|
20231129,143500,65866765,4270,4270,4270,4270,0
|
|
20231129,143400,65866765,4270,4270,4270,4270,0
|
|
20231129,143300,65866765,4270,4270,4270,4270,133
|
|
20231129,143200,65298855,4285,4285,4285,4285,0
|
|
20231129,143100,65298855,4285,4285,4285,4285,373
|
|
20231129,143000,63700550,4285,4285,4285,4285,1732
|
|
20231129,142900,56278930,4275,4275,4275,4275,0
|
|
20231129,142800,56278930,4275,4275,4275,4275,0
|
|
20231129,142700,56278930,4275,4275,4275,4275,0
|
|
20231129,142600,56278930,4275,4275,4275,4275,0
|
|
20231129,142500,56278930,4275,4275,4275,4275,0
|
|
20231129,142400,56278930,4275,4275,4275,4275,0
|
|
20231129,142300,56278930,4275,4275,4275,4275,0
|
|
20231129,142200,56278930,4275,4275,4275,4275,0
|
|
20231129,142100,56278930,4275,4275,4275,4275,0
|
|
20231129,142000,56278930,4275,4275,4275,4275,0
|
|
20231129,141900,56278930,4275,4275,4275,4275,0
|
|
20231129,141800,56278930,4275,4275,4275,4275,0
|
|
20231129,141700,56278930,4275,4275,4275,4275,0
|
|
20231129,141600,56278930,4275,4275,4275,4275,0
|
|
20231129,141500,56278930,4275,4275,4275,4275,1
|
|
20231129,141400,56274655,4270,4270,4270,4270,0
|
|
20231129,141300,56274655,4270,4275,4275,4270,269
|
|
20231129,141200,55125675,4285,4285,4285,4285,0
|
|
20231129,141100,55125675,4285,4285,4285,4285,0
|
|
20231129,141000,55125675,4285,4285,4285,4285,1
|
|
20231129,140900,55121390,4265,4265,4265,4265,0
|
|
20231129,140800,55121390,4265,4265,4265,4265,0
|
|
20231129,140700,55121390,4265,4285,4285,4265,14
|
|
20231129,140600,55061580,4285,4285,4285,4285,10
|
|
20231129,140500,55018730,4285,4285,4285,4285,0
|
|
20231129,140400,55018730,4285,4285,4285,4285,0
|
|
20231129,140300,55018730,4285,4285,4285,4285,0
|
|
20231129,140200,55018730,4285,4285,4285,4285,0
|
|
20231129,140100,55018730,4285,4285,4285,4285,0
|
|
20231129,140000,55018730,4285,4285,4285,4285,1
|
|
20231129,135900,55014445,4265,4265,4265,4265,0
|
|
20231129,135800,55014445,4265,4265,4265,4265,5
|
|
20231129,135700,54993120,4285,4285,4285,4285,0
|
|
20231129,135600,54993120,4285,4280,4285,4280,93
|
|
20231129,135500,54595075,4280,4275,4280,4275,409
|
|
20231129,135400,52844810,4260,4260,4260,4260,0
|
|
20231129,135300,52844810,4260,4260,4260,4260,0
|
|
20231129,135200,52844810,4260,4260,4260,4260,0
|
|
20231129,135100,52844810,4260,4260,4260,4260,0
|
|
20231129,135000,52844810,4260,4260,4260,4260,0
|
|
20231129,134900,52844810,4260,4260,4260,4260,0
|
|
20231129,134800,52844810,4260,4260,4260,4260,0
|
|
20231129,134700,52844810,4260,4260,4260,4260,0
|
|
20231129,134600,52844810,4260,4260,4260,4260,0
|
|
20231129,134500,52844810,4260,4260,4260,4260,0
|
|
20231129,134400,52844810,4260,4260,4260,4260,0
|
|
20231129,134300,52844810,4260,4260,4260,4260,0
|
|
20231129,134200,52844810,4260,4260,4260,4260,0
|
|
20231129,134100,52844810,4260,4260,4260,4260,0
|
|
20231129,134000,52844810,4260,4260,4260,4260,0
|
|
20231129,133900,52844810,4260,4260,4260,4260,4
|
|
20231129,133800,52827770,4260,4260,4260,4260,0
|
|
20231129,133700,52827770,4260,4260,4260,4260,0
|
|
20231129,133600,52827770,4260,4260,4260,4260,1182
|
|
20231129,133500,47792450,4260,4265,4265,4260,37
|
|
20231129,133400,47634650,4265,4265,4265,4265,0
|
|
20231129,133300,47634650,4265,4265,4265,4265,1
|
|
20231129,133200,47630385,4275,4275,4275,4275,0
|
|
20231129,133100,47630385,4275,4275,4275,4275,0
|
|
20231129,133000,47630385,4275,4275,4275,4275,24
|
|
20231129,132900,47527785,4265,4265,4265,4265,0
|
|
20231129,132800,47527785,4265,4265,4265,4265,3
|
|
20231129,132700,47514990,4275,4275,4275,4275,40
|
|
20231129,132600,47343990,4265,4265,4265,4265,10
|
|
20231129,132500,47301340,4270,4270,4270,4270,0
|
|
20231129,132400,47301340,4270,4270,4270,4270,0
|
|
20231129,132300,47301340,4270,4270,4270,4270,0
|
|
20231129,132200,47301340,4270,4270,4270,4270,0
|
|
20231129,132100,47301340,4270,4270,4270,4270,0
|
|
20231129,132000,47301340,4270,4270,4270,4270,0
|
|
20231129,131900,47301340,4270,4270,4270,4270,0
|
|
20231129,131800,47301340,4270,4270,4270,4270,0
|
|
20231129,131700,47301340,4270,4270,4270,4270,0
|
|
20231129,131600,47301340,4270,4270,4270,4270,0
|
|
20231129,131500,47301340,4270,4270,4270,4270,0
|
|
20231129,131400,47301340,4270,4270,4270,4270,0
|
|
20231129,131300,47301340,4270,4270,4270,4270,0
|
|
20231129,131200,47301340,4270,4270,4270,4270,1
|
|
20231129,131100,47297070,4265,4265,4265,4265,0
|
|
20231129,131000,47297070,4265,4265,4265,4265,207
|
|
20231129,130900,46414215,4275,4275,4275,4275,1
|
|
20231129,130800,46409940,4275,4275,4275,4275,2
|
|
20231129,130700,46401390,4265,4265,4265,4265,8
|
|
20231129,130600,46367270,4265,4265,4265,4265,0
|
|
20231129,130500,46367270,4265,4265,4265,4265,0
|
|
20231129,130400,46367270,4265,4265,4265,4265,37
|
|
20231129,130300,46209465,4270,4270,4270,4270,0
|
|
20231129,130200,46209465,4270,4275,4275,4270,51
|
|
20231129,130100,45991690,4280,4280,4280,4280,1
|
|
20231129,130000,45987410,4270,4270,4270,4270,0
|
|
20231129,125900,45987410,4270,4270,4270,4270,0
|
|
20231129,125800,45987410,4270,4270,4270,4270,0
|
|
20231129,125700,45987410,4270,4270,4270,4270,0
|
|
20231129,125600,45987410,4270,4270,4270,4270,1
|
|
20231129,125500,45983140,4280,4280,4280,4280,0
|
|
20231129,125400,45983140,4280,4280,4280,4280,0
|
|
20231129,125300,45983140,4280,4280,4280,4280,0
|
|
20231129,125200,45983140,4280,4280,4280,4280,0
|
|
20231129,125100,45983140,4280,4280,4280,4280,0
|
|
20231129,125000,45983140,4280,4280,4280,4280,0
|
|
20231129,124900,45983140,4280,4280,4280,4280,0
|
|
20231129,124800,45983140,4280,4280,4280,4280,0
|
|
20231129,124700,45983140,4280,4280,4280,4280,0
|
|
20231129,124600,45983140,4280,4280,4280,4280,212
|
|
20231129,124500,45075780,4280,4280,4280,4280,2
|
|
20231129,124400,45067220,4275,4275,4275,4275,0
|
|
20231129,124300,45067220,4275,4275,4275,4275,0
|
|
20231129,124200,45067220,4275,4275,4275,4275,0
|
|
20231129,124100,45067220,4275,4275,4275,4275,0
|
|
20231129,124000,45067220,4275,4275,4275,4275,0
|
|
20231129,123900,45067220,4275,4275,4275,4275,0
|
|
20231129,123800,45067220,4275,4275,4275,4275,0
|
|
20231129,123700,45067220,4275,4275,4275,4275,0
|
|
20231129,123600,45067220,4275,4275,4275,4275,0
|
|
20231129,123500,45067220,4275,4275,4275,4275,1
|
|
20231129,123400,45062945,4280,4280,4280,4280,0
|
|
20231129,123300,45062945,4280,4280,4280,4280,0
|
|
20231129,123200,45062945,4280,4280,4280,4280,0
|
|
20231129,123100,45062945,4280,4280,4280,4280,0
|
|
20231129,123000,45062945,4280,4280,4280,4280,0
|
|
20231129,122900,45062945,4280,4280,4280,4280,0
|
|
20231129,122800,45062945,4280,4280,4280,4280,0
|
|
20231129,122700,45062945,4280,4280,4280,4280,0
|
|
20231129,122600,45062945,4280,4275,4280,4275,5
|
|
20231129,122500,45041550,4265,4265,4265,4265,0
|
|
20231129,122400,45041550,4265,4265,4265,4265,0
|
|
20231129,122300,45041550,4265,4270,4270,4265,20
|
|
20231129,122200,44956245,4275,4275,4275,4275,0
|
|
20231129,122100,44956245,4275,4275,4275,4275,0
|
|
20231129,122000,44956245,4275,4275,4275,4275,1
|
|
20231129,121900,44951970,4280,4280,4280,4280,0
|
|
20231129,121800,44951970,4280,4280,4280,4280,0
|
|
20231129,121700,44951970,4280,4280,4280,4280,0
|
|
20231129,121600,44951970,4280,4280,4280,4280,0
|
|
20231129,121500,44951970,4280,4280,4280,4280,0
|
|
20231129,121400,44951970,4280,4280,4280,4280,0
|
|
20231129,121300,44951970,4280,4280,4280,4280,0
|
|
20231129,121200,44951970,4280,4280,4280,4280,0
|
|
20231129,121100,44951970,4280,4280,4280,4280,0
|
|
20231129,121000,44951970,4280,4280,4280,4280,0
|
|
20231129,120900,44951970,4280,4280,4280,4280,1
|
|
20231129,120800,44947690,4265,4265,4265,4265,0
|
|
20231129,120700,44947690,4265,4265,4265,4265,0
|
|
20231129,120600,44947690,4265,4265,4265,4265,0
|
|
20231129,120500,44947690,4265,4265,4265,4265,0
|
|
20231129,120400,44947690,4265,4265,4265,4265,0
|
|
20231129,120300,44947690,4265,4265,4265,4265,0
|
|
20231129,120200,44947690,4265,4265,4265,4265,0
|
|
20231129,120100,44947690,4265,4265,4265,4265,0
|
|
20231129,120000,44947690,4265,4265,4265,4265,0
|
|
20231129,115900,44947690,4265,4265,4265,4265,0
|
|
20231129,115800,44947690,4265,4265,4265,4265,0
|
|
20231129,115700,44947690,4265,4265,4265,4265,0
|
|
20231129,115600,44947690,4265,4265,4265,4265,0
|
|
20231129,115500,44947690,4265,4265,4265,4265,1
|
|
20231129,115400,44943425,4280,4280,4280,4280,1
|
|
20231129,115300,44939145,4280,4280,4280,4280,0
|
|
20231129,115200,44939145,4280,4280,4280,4280,0
|
|
20231129,115100,44939145,4280,4280,4280,4280,0
|
|
20231129,115000,44939145,4280,4280,4280,4280,0
|
|
20231129,114900,44939145,4280,4280,4280,4280,0
|
|
20231129,114800,44939145,4280,4280,4280,4280,0
|
|
20231129,114700,44939145,4280,4275,4280,4275,3
|
|
20231129,114600,44926315,4280,4280,4280,4280,0
|
|
20231129,114500,44926315,4280,4280,4280,4280,0
|
|
20231129,114400,44926315,4280,4280,4280,4280,0
|
|
20231129,114300,44926315,4280,4280,4280,4280,0
|
|
20231129,114200,44926315,4280,4280,4280,4280,0
|
|
20231129,114100,44926315,4280,4280,4280,4280,0
|
|
20231129,114000,44926315,4280,4280,4280,4280,1
|
|
20231129,113900,44922035,4280,4280,4280,4280,1000
|
|
20231129,113800,40642035,4280,4280,4280,4280,1025
|
|
20231129,113700,36255035,4280,4280,4280,4280,0
|
|
20231129,113600,36255035,4280,4275,4280,4275,2
|
|
20231129,113500,36246480,4265,4265,4265,4265,0
|
|
20231129,113400,36246480,4265,4265,4265,4265,25
|
|
20231129,113300,36139855,4280,4280,4280,4280,2
|
|
20231129,113200,36131295,4280,4280,4280,4280,0
|
|
20231129,113100,36131295,4280,4280,4280,4280,0
|
|
20231129,113000,36131295,4280,4280,4280,4280,0
|
|
20231129,112900,36131295,4280,4280,4280,4280,0
|
|
20231129,112800,36131295,4280,4280,4280,4280,0
|
|
20231129,112700,36131295,4280,4280,4280,4280,0
|
|
20231129,112600,36131295,4280,4280,4280,4280,0
|
|
20231129,112500,36131295,4280,4280,4280,4280,0
|
|
20231129,112400,36131295,4280,4280,4280,4280,0
|
|
20231129,112300,36131295,4280,4280,4280,4280,710
|
|
20231129,112200,33092495,4280,4280,4280,4280,250
|
|
20231129,112100,32022495,4280,4280,4280,4280,0
|
|
20231129,112000,32022495,4280,4280,4280,4280,0
|
|
20231129,111900,32022495,4280,4280,4280,4280,0
|
|
20231129,111800,32022495,4280,4280,4280,4280,30
|
|
20231129,111700,31894095,4280,4275,4280,4275,32
|
|
20231129,111600,31757145,4275,4280,4280,4275,3
|
|
20231129,111500,31744315,4275,4275,4275,4275,2
|
|
20231129,111400,31735765,4275,4275,4275,4275,129
|
|
20231129,111300,31184290,4280,4275,4280,4275,5
|
|
20231129,111200,31162910,4280,4280,4280,4280,23
|
|
20231129,111100,31064470,4275,4275,4275,4275,9
|
|
20231129,111000,31025995,4280,4280,4280,4280,0
|
|
20231129,110900,31025995,4280,4280,4280,4280,0
|
|
20231129,110800,31025995,4280,4280,4280,4280,1
|
|
20231129,110700,31021715,4275,4275,4275,4275,0
|
|
20231129,110600,31021715,4275,4275,4275,4275,70
|
|
20231129,110500,30722465,4280,4280,4280,4280,0
|
|
20231129,110400,30722465,4280,4280,4280,4280,0
|
|
20231129,110300,30722465,4280,4280,4280,4280,18
|
|
20231129,110200,30645425,4280,4280,4280,4280,0
|
|
20231129,110100,30645425,4280,4275,4280,4275,6
|
|
20231129,110000,30619770,4280,4280,4280,4280,0
|
|
20231129,105900,30619770,4280,4270,4280,4270,779
|
|
20231129,105800,27290645,4265,4265,4265,4265,0
|
|
20231129,105700,27290645,4265,4265,4265,4265,2
|
|
20231129,105600,27282115,4270,4270,4270,4270,64
|
|
20231129,105500,27008835,4270,4265,4270,4265,2
|
|
20231129,105400,27000300,4265,4265,4265,4265,513
|
|
20231129,105300,24812355,4270,4270,4270,4270,0
|
|
20231129,105200,24812355,4270,4270,4270,4270,0
|
|
20231129,105100,24812355,4270,4270,4270,4270,0
|
|
20231129,105000,24812355,4270,4270,4270,4270,0
|
|
20231129,104900,24812355,4270,4265,4270,4265,76
|
|
20231129,104800,24488210,4260,4260,4260,4260,40
|
|
20231129,104700,24317810,4265,4265,4265,4265,0
|
|
20231129,104600,24317810,4265,4260,4265,4260,53
|
|
20231129,104500,24092025,4260,4260,4260,4260,0
|
|
20231129,104400,24092025,4260,4260,4260,4260,0
|
|
20231129,104300,24092025,4260,4255,4260,4255,23
|
|
20231129,104200,23994155,4250,4250,4250,4250,185
|
|
20231129,104100,23207905,4250,4250,4250,4250,0
|
|
20231129,104000,23207905,4250,4250,4250,4250,0
|
|
20231129,103900,23207905,4250,4250,4250,4250,2
|
|
20231129,103800,23199405,4245,4245,4245,4245,0
|
|
20231129,103700,23199405,4245,4245,4245,4245,0
|
|
20231129,103600,23199405,4245,4245,4245,4245,1
|
|
20231129,103500,23195160,4245,4245,4245,4245,2
|
|
20231129,103400,23186670,4245,4245,4245,4245,18
|
|
20231129,103300,23110260,4245,4245,4245,4245,1
|
|
20231129,103200,23106015,4235,4235,4235,4235,0
|
|
20231129,103100,23106015,4235,4235,4235,4235,0
|
|
20231129,103000,23106015,4235,4235,4235,4235,0
|
|
20231129,102900,23106015,4235,4235,4235,4235,0
|
|
20231129,102800,23106015,4235,4235,4235,4235,0
|
|
20231129,102700,23106015,4235,4235,4235,4235,0
|
|
20231129,102600,23106015,4235,4235,4235,4235,0
|
|
20231129,102500,23106015,4235,4235,4235,4235,0
|
|
20231129,102400,23106015,4235,4235,4235,4235,0
|
|
20231129,102300,23106015,4235,4235,4235,4235,0
|
|
20231129,102200,23106015,4235,4235,4235,4235,0
|
|
20231129,102100,23106015,4235,4235,4235,4235,0
|
|
20231129,102000,23106015,4235,4235,4235,4235,0
|
|
20231129,101900,23106015,4235,4235,4235,4235,0
|
|
20231129,101800,23106015,4235,4235,4235,4235,0
|
|
20231129,101700,23106015,4235,4235,4235,4235,0
|
|
20231129,101600,23106015,4235,4235,4235,4235,0
|
|
20231129,101500,23106015,4235,4235,4235,4235,45
|
|
20231129,101400,22915440,4250,4250,4250,4250,0
|
|
20231129,101300,22915440,4250,4250,4250,4250,0
|
|
20231129,101200,22915440,4250,4250,4250,4250,0
|
|
20231129,101100,22915440,4250,4250,4250,4250,0
|
|
20231129,101000,22915440,4250,4250,4250,4250,0
|
|
20231129,100900,22915440,4250,4250,4250,4250,0
|
|
20231129,100800,22915440,4250,4250,4250,4250,0
|
|
20231129,100700,22915440,4250,4250,4250,4250,0
|
|
20231129,100600,22915440,4250,4250,4250,4250,0
|
|
20231129,100500,22915440,4250,4250,4250,4250,0
|
|
20231129,100400,22915440,4250,4250,4250,4250,0
|
|
20231129,100300,22915440,4250,4250,4250,4250,0
|
|
20231129,100200,22915440,4250,4250,4250,4250,0
|
|
20231129,100100,22915440,4250,4250,4250,4250,0
|
|
20231129,100000,22915440,4250,4250,4250,4250,0
|
|
20231129,095900,22915440,4250,4250,4250,4250,0
|
|
20231129,095800,22915440,4250,4250,4250,4250,0
|
|
20231129,095700,22915440,4250,4250,4250,4250,0
|
|
20231129,095600,22915440,4250,4250,4250,4250,0
|
|
20231129,095500,22915440,4250,4250,4250,4250,0
|
|
20231129,095400,22915440,4250,4250,4250,4250,0
|
|
20231129,095300,22915440,4250,4250,4250,4250,0
|
|
20231129,095200,22915440,4250,4250,4250,4250,0
|
|
20231129,095100,22915440,4250,4250,4250,4250,0
|
|
20231129,095000,22915440,4250,4250,4250,4250,0
|
|
20231129,094900,22915440,4250,4250,4250,4250,0
|
|
20231129,094800,22915440,4250,4250,4250,4250,0
|
|
20231129,094700,22915440,4250,4250,4250,4250,1
|
|
20231129,094600,22911190,4250,4250,4250,4250,2200
|
|
20231129,094500,13561190,4250,4250,4250,4250,0
|
|
20231129,094400,13561190,4250,4250,4250,4250,0
|
|
20231129,094300,13561190,4250,4250,4250,4250,0
|
|
20231129,094200,13561190,4250,4250,4250,4250,0
|
|
20231129,094100,13561190,4250,4250,4250,4250,0
|
|
20231129,094000,13561190,4250,4250,4250,4250,0
|
|
20231129,093900,13561190,4250,4250,4250,4250,0
|
|
20231129,093800,13561190,4250,4250,4250,4250,0
|
|
20231129,093700,13561190,4250,4250,4250,4250,3
|
|
20231129,093600,13548440,4230,4230,4230,4230,0
|
|
20231129,093500,13548440,4230,4235,4235,4230,212
|
|
20231129,093400,12651675,4235,4250,4250,4235,116
|
|
20231129,093300,12159350,4250,4250,4250,4250,0
|
|
20231129,093200,12159350,4250,4245,4250,4245,101
|
|
20231129,093100,11730585,4245,4245,4245,4245,4
|
|
20231129,093000,11713605,4220,4220,4220,4220,0
|
|
20231129,092900,11713605,4220,4220,4220,4220,0
|
|
20231129,092800,11713605,4220,4220,4220,4220,0
|
|
20231129,092700,11713605,4220,4220,4220,4220,0
|
|
20231129,092600,11713605,4220,4220,4220,4220,1
|
|
20231129,092500,11709385,4220,4220,4220,4220,0
|
|
20231129,092400,11709385,4220,4220,4220,4220,0
|
|
20231129,092300,11709385,4220,4220,4220,4220,0
|
|
20231129,092200,11709385,4220,4240,4240,4220,1204
|
|
20231129,092100,6622145,4245,4245,4245,4245,7
|
|
20231129,092000,6592430,4245,4245,4245,4245,80
|
|
20231129,091900,6252830,4245,4245,4245,4245,0
|
|
20231129,091800,6252830,4245,4245,4245,4245,1
|
|
20231129,091700,6248585,4250,4250,4250,4250,23
|
|
20231129,091600,6150835,4250,4250,4250,4250,0
|
|
20231129,091500,6150835,4250,4250,4250,4250,67
|
|
20231129,091400,5866085,4250,4250,4250,4250,0
|
|
20231129,091300,5866085,4250,4260,4260,4250,1210
|
|
20231129,091200,711655,4260,4260,4260,4260,0
|
|
20231129,091100,711655,4260,4260,4260,4260,0
|
|
20231129,091000,711655,4260,4260,4260,4260,3
|
|
20231129,090900,698875,4260,4260,4260,4260,131
|
|
20231129,090800,140815,4260,4260,4260,4260,0
|
|
20231129,090700,140815,4260,4260,4260,4260,12
|
|
20231129,090600,89695,4265,4265,4265,4265,0
|
|
20231129,090500,89695,4265,4265,4265,4265,1
|
|
20231129,090400,85430,4270,4275,4275,4270,2
|
|
20231129,090300,76885,4265,4265,4265,4265,1
|
|
20231129,090200,72620,4275,4275,4275,4275,0
|
|
20231129,090100,72620,4275,4275,4275,4275,1
|
|
20231129,090000,68345,4270,4270,4280,4270,16
|