610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,200700,903162470,4130,4130,4130,4130,7149
|
|
20231116,200600,903162470,4130,4130,4130,4130,0
|
|
20231116,200500,903162470,4130,4130,4130,4130,0
|
|
20231116,200400,903162470,4130,4130,4130,4130,0
|
|
20231116,200300,903162470,4130,4130,4130,4130,0
|
|
20231116,200200,903162470,4130,4130,4130,4130,0
|
|
20231116,200100,903162470,4130,4130,4130,4130,0
|
|
20231116,200000,903162470,4130,4130,4130,4130,0
|
|
20231116,195900,903162470,4130,4130,4130,4130,0
|
|
20231116,195800,903162470,4130,4130,4130,4130,0
|
|
20231116,195700,903162470,4130,4130,4130,4130,0
|
|
20231116,195600,903162470,4130,4130,4130,4130,0
|
|
20231116,195500,903162470,4130,4130,4130,4130,0
|
|
20231116,195400,903162470,4130,4130,4130,4130,0
|
|
20231116,195300,903162470,4130,4130,4130,4130,0
|
|
20231116,195200,903162470,4130,4130,4130,4130,0
|
|
20231116,195100,903162470,4130,4130,4130,4130,0
|
|
20231116,195000,903162470,4130,4130,4130,4130,0
|
|
20231116,194900,903162470,4130,4130,4130,4130,0
|
|
20231116,194800,903162470,4130,4130,4130,4130,0
|
|
20231116,194700,903162470,4130,4130,4130,4130,0
|
|
20231116,194600,903162470,4130,4130,4130,4130,0
|
|
20231116,194500,903162470,4130,4130,4130,4130,0
|
|
20231116,194400,903162470,4130,4130,4130,4130,0
|
|
20231116,194300,903162470,4130,4130,4130,4130,0
|
|
20231116,194200,903162470,4130,4130,4130,4130,0
|
|
20231116,194100,903162470,4130,4130,4130,4130,0
|
|
20231116,194000,903162470,4130,4130,4130,4130,0
|
|
20231116,193900,903162470,4130,4130,4130,4130,0
|
|
20231116,193800,903162470,4130,4130,4130,4130,0
|
|
20231116,193700,903162470,4130,4130,4130,4130,7149
|
|
20231116,193600,903162470,4130,4130,4130,4130,0
|
|
20231116,193500,903162470,4130,4130,4130,4130,0
|
|
20231116,193400,903162470,4130,4130,4130,4130,0
|
|
20231116,193300,903162470,4130,4130,4130,4130,0
|
|
20231116,193200,903162470,4130,4130,4130,4130,0
|
|
20231116,193100,903162470,4130,4130,4130,4130,0
|
|
20231116,193000,903162470,4130,4130,4130,4130,0
|
|
20231116,192900,903162470,4130,4130,4130,4130,0
|
|
20231116,192800,903162470,4130,4130,4130,4130,0
|
|
20231116,192700,903162470,4130,4130,4130,4130,0
|
|
20231116,192600,903162470,4130,4130,4130,4130,0
|
|
20231116,192500,903162470,4130,4130,4130,4130,0
|
|
20231116,192400,903162470,4130,4130,4130,4130,0
|
|
20231116,192300,903162470,4130,4130,4130,4130,0
|
|
20231116,192200,903162470,4130,4130,4130,4130,0
|
|
20231116,192100,903162470,4130,4130,4130,4130,0
|
|
20231116,192000,903162470,4130,4130,4130,4130,0
|
|
20231116,191900,903162470,4130,4130,4130,4130,0
|
|
20231116,191800,903162470,4130,4130,4130,4130,0
|
|
20231116,191700,903162470,4130,4130,4130,4130,0
|
|
20231116,191600,903162470,4130,4130,4130,4130,0
|
|
20231116,191500,903162470,4130,4130,4130,4130,0
|
|
20231116,191400,903162470,4130,4130,4130,4130,0
|
|
20231116,191300,903162470,4130,4130,4130,4130,0
|
|
20231116,191200,903162470,4130,4130,4130,4130,0
|
|
20231116,191100,903162470,4130,4130,4130,4130,0
|
|
20231116,191000,903162470,4130,4130,4130,4130,0
|
|
20231116,190900,903162470,4130,4130,4130,4130,0
|
|
20231116,190800,903162470,4130,4130,4130,4130,0
|
|
20231116,190700,903162470,4130,4130,4130,4130,7149
|
|
20231116,190600,903162470,4130,4130,4130,4130,0
|
|
20231116,190500,903162470,4130,4130,4130,4130,0
|
|
20231116,190400,903162470,4130,4130,4130,4130,0
|
|
20231116,190300,903162470,4130,4130,4130,4130,0
|
|
20231116,190200,903162470,4130,4130,4130,4130,0
|
|
20231116,190100,903162470,4130,4130,4130,4130,0
|
|
20231116,190000,903162470,4130,4130,4130,4130,0
|
|
20231116,185900,903162470,4130,4130,4130,4130,0
|
|
20231116,185800,903162470,4130,4130,4130,4130,0
|
|
20231116,185700,903162470,4130,4130,4130,4130,0
|
|
20231116,185600,903162470,4130,4130,4130,4130,0
|
|
20231116,185500,903162470,4130,4130,4130,4130,0
|
|
20231116,185400,903162470,4130,4130,4130,4130,0
|
|
20231116,185300,903162470,4130,4130,4130,4130,0
|
|
20231116,185200,903162470,4130,4130,4130,4130,0
|
|
20231116,185100,903162470,4130,4130,4130,4130,0
|
|
20231116,185000,903162470,4130,4130,4130,4130,0
|
|
20231116,184900,903162470,4130,4130,4130,4130,0
|
|
20231116,184800,903162470,4130,4130,4130,4130,0
|
|
20231116,184700,903162470,4130,4130,4130,4130,0
|
|
20231116,184600,903162470,4130,4130,4130,4130,0
|
|
20231116,184500,903162470,4130,4130,4130,4130,0
|
|
20231116,184400,903162470,4130,4130,4130,4130,0
|
|
20231116,184300,903162470,4130,4130,4130,4130,0
|
|
20231116,184200,903162470,4130,4130,4130,4130,0
|
|
20231116,184100,903162470,4130,4130,4130,4130,0
|
|
20231116,184000,903162470,4130,4130,4130,4130,0
|
|
20231116,183900,903162470,4130,4130,4130,4130,0
|
|
20231116,183800,903162470,4130,4130,4130,4130,0
|
|
20231116,183700,903162470,4130,4130,4130,4130,7149
|
|
20231116,183600,903162470,4130,4130,4130,4130,0
|
|
20231116,183500,903162470,4130,4130,4130,4130,0
|
|
20231116,183400,903162470,4130,4130,4130,4130,0
|
|
20231116,183300,903162470,4130,4130,4130,4130,0
|
|
20231116,183200,903162470,4130,4130,4130,4130,0
|
|
20231116,183100,903162470,4130,4130,4130,4130,0
|
|
20231116,183000,903162470,4130,4130,4130,4130,0
|
|
20231116,182900,903162470,4130,4130,4130,4130,0
|
|
20231116,182800,903162470,4130,4130,4130,4130,0
|
|
20231116,182700,903162470,4130,4130,4130,4130,0
|
|
20231116,182600,903162470,4130,4130,4130,4130,0
|
|
20231116,182500,903162470,4130,4130,4130,4130,0
|
|
20231116,182400,903162470,4130,4130,4130,4130,0
|
|
20231116,182300,903162470,4130,4130,4130,4130,0
|
|
20231116,182200,903162470,4130,4130,4130,4130,0
|
|
20231116,182100,903162470,4130,4130,4130,4130,0
|
|
20231116,182000,903162470,4130,4130,4130,4130,0
|
|
20231116,181900,903162470,4130,4130,4130,4130,0
|
|
20231116,181800,903162470,4130,4130,4130,4130,0
|
|
20231116,181700,903162470,4130,4130,4130,4130,0
|
|
20231116,181600,903162470,4130,4130,4130,4130,0
|
|
20231116,181500,903162470,4130,4130,4130,4130,0
|
|
20231116,181400,903162470,4130,4130,4130,4130,0
|
|
20231116,181300,903162470,4130,4130,4130,4130,0
|
|
20231116,181200,903162470,4130,4130,4130,4130,0
|
|
20231116,181100,903162470,4130,4130,4130,4130,0
|
|
20231116,181000,903162470,4130,4130,4130,4130,0
|
|
20231116,180900,903162470,4130,4130,4130,4130,0
|
|
20231116,180800,903162470,4130,4130,4130,4130,0
|
|
20231116,180700,903162470,4130,4130,4130,4130,7149
|
|
20231116,180600,903162470,4130,4130,4130,4130,0
|
|
20231116,180500,903162470,4130,4130,4130,4130,0
|
|
20231116,180400,903162470,4130,4130,4130,4130,0
|
|
20231116,180300,903162470,4130,4130,4130,4130,0
|
|
20231116,180200,903162470,4130,4130,4130,4130,0
|
|
20231116,180100,903162470,4130,4130,4130,4130,0
|
|
20231116,180000,903162470,4130,4130,4130,4130,0
|
|
20231116,175900,903162470,4130,4130,4130,4130,0
|
|
20231116,175800,903162470,4130,4130,4130,4130,0
|
|
20231116,175700,903162470,4130,4130,4130,4130,0
|
|
20231116,175600,903162470,4130,4130,4130,4130,0
|
|
20231116,175500,903162470,4130,4130,4130,4130,0
|
|
20231116,175400,903162470,4130,4130,4130,4130,0
|
|
20231116,175300,903162470,4130,4130,4130,4130,0
|
|
20231116,175200,903162470,4130,4130,4130,4130,0
|
|
20231116,175100,903162470,4130,4130,4130,4130,0
|
|
20231116,175000,903162470,4130,4130,4130,4130,0
|
|
20231116,174900,903162470,4130,4130,4130,4130,0
|
|
20231116,174800,903162470,4130,4130,4130,4130,0
|
|
20231116,174700,903162470,4130,4130,4130,4130,0
|
|
20231116,174600,903162470,4130,4130,4130,4130,0
|
|
20231116,174500,903162470,4130,4130,4130,4130,0
|
|
20231116,174400,903162470,4130,4130,4130,4130,0
|
|
20231116,174300,903162470,4130,4130,4130,4130,0
|
|
20231116,174200,903162470,4130,4130,4130,4130,0
|
|
20231116,174100,903162470,4130,4130,4130,4130,0
|
|
20231116,174000,903162470,4130,4130,4130,4130,0
|
|
20231116,173900,903162470,4130,4130,4130,4130,0
|
|
20231116,173800,903162470,4130,4130,4130,4130,0
|
|
20231116,173700,903162470,4130,4130,4130,4130,7149
|
|
20231116,173600,903162470,4130,4130,4130,4130,0
|
|
20231116,173500,903162470,4130,4130,4130,4130,0
|
|
20231116,173400,903162470,4130,4130,4130,4130,0
|
|
20231116,173300,903162470,4130,4130,4130,4130,0
|
|
20231116,173200,903162470,4130,4130,4130,4130,0
|
|
20231116,173100,903162470,4130,4130,4130,4130,0
|
|
20231116,173000,903162470,4130,4130,4130,4130,0
|
|
20231116,172900,903162470,4130,4130,4130,4130,0
|
|
20231116,172800,903162470,4130,4130,4130,4130,0
|
|
20231116,172700,903162470,4130,4130,4130,4130,0
|
|
20231116,172600,903162470,4130,4130,4130,4130,0
|
|
20231116,172500,903162470,4130,4130,4130,4130,0
|
|
20231116,172400,903162470,4130,4130,4130,4130,0
|
|
20231116,172300,903162470,4130,4130,4130,4130,0
|
|
20231116,172200,903162470,4130,4130,4130,4130,0
|
|
20231116,172100,903162470,4130,4130,4130,4130,0
|
|
20231116,172000,903162470,4130,4130,4130,4130,0
|
|
20231116,171900,903162470,4130,4130,4130,4130,0
|
|
20231116,171800,903162470,4130,4130,4130,4130,0
|
|
20231116,171700,903162470,4130,4130,4130,4130,0
|
|
20231116,171600,903162470,4130,4130,4130,4130,0
|
|
20231116,171500,903162470,4130,4130,4130,4130,0
|
|
20231116,171400,903162470,4130,4130,4130,4130,0
|
|
20231116,171300,903162470,4130,4130,4130,4130,0
|
|
20231116,171200,903162470,4130,4130,4130,4130,0
|
|
20231116,171100,903162470,4130,4130,4130,4130,0
|
|
20231116,171000,903162470,4130,4130,4130,4130,0
|
|
20231116,170900,903162470,4130,4130,4130,4130,0
|
|
20231116,170800,903162470,4130,4130,4130,4130,0
|
|
20231116,170700,903162470,4130,4130,4130,4130,7149
|
|
20231116,170600,903162470,4130,4130,4130,4130,0
|
|
20231116,170500,903162470,4130,4130,4130,4130,0
|
|
20231116,170400,903162470,4130,4130,4130,4130,0
|
|
20231116,170300,903162470,4130,4130,4130,4130,0
|
|
20231116,170200,903162470,4130,4130,4130,4130,0
|
|
20231116,170100,903162470,4130,4130,4130,4130,0
|
|
20231116,170000,903162470,4130,4130,4130,4130,0
|
|
20231116,165900,903162470,4130,4130,4130,4130,0
|
|
20231116,165800,903162470,4130,4130,4130,4130,0
|
|
20231116,165700,903162470,4130,4130,4130,4130,0
|
|
20231116,165600,903162470,4130,4130,4130,4130,0
|
|
20231116,165500,903162470,4130,4130,4130,4130,0
|
|
20231116,165400,903162470,4130,4130,4130,4130,0
|
|
20231116,165300,903162470,4130,4130,4130,4130,0
|
|
20231116,165200,903162470,4130,4130,4130,4130,0
|
|
20231116,165100,903162470,4130,4130,4130,4130,0
|
|
20231116,165000,903162470,4130,4130,4130,4130,0
|
|
20231116,164900,903162470,4130,4130,4130,4130,0
|
|
20231116,164800,903162470,4130,4130,4130,4130,0
|
|
20231116,164700,903162470,4130,4130,4130,4130,0
|
|
20231116,164600,903162470,4130,4130,4130,4130,0
|
|
20231116,164500,903162470,4130,4130,4130,4130,0
|
|
20231116,164400,903162470,4130,4130,4130,4130,0
|
|
20231116,164300,903162470,4130,4130,4130,4130,0
|
|
20231116,164200,903162470,4130,4130,4130,4130,0
|
|
20231116,164100,903162470,4130,4130,4130,4130,0
|
|
20231116,164000,903162470,4130,4130,4130,4130,0
|
|
20231116,163900,903162470,4130,4130,4130,4130,0
|
|
20231116,163800,903162470,4130,4130,4130,4130,0
|
|
20231116,163700,903162470,4130,4130,4130,4130,7149
|
|
20231116,163600,903162470,4130,4130,4130,4130,0
|
|
20231116,163500,903162470,4130,4130,4130,4130,0
|
|
20231116,163400,903162470,4130,4130,4130,4130,0
|
|
20231116,163300,903162470,4130,4130,4130,4130,0
|
|
20231116,163200,903162470,4130,4130,4130,4130,0
|
|
20231116,163100,903162470,4130,4130,4130,4130,0
|
|
20231116,163000,903162470,4130,4130,4130,4130,7149
|
|
20231116,162900,873637100,4110,4110,4110,4110,0
|
|
20231116,162800,873637100,4110,4110,4110,4110,0
|
|
20231116,162700,873637100,4110,4110,4110,4110,0
|
|
20231116,162600,873637100,4110,4110,4110,4110,0
|
|
20231116,162500,873637100,4110,4110,4110,4110,0
|
|
20231116,162400,873637100,4110,4110,4110,4110,0
|
|
20231116,162300,873637100,4110,4110,4110,4110,0
|
|
20231116,162200,873637100,4110,4110,4110,4110,0
|
|
20231116,162100,873637100,4110,4110,4110,4110,0
|
|
20231116,162000,873637100,4110,4110,4110,4110,0
|
|
20231116,161900,873637100,4110,4090,4115,4090,7376
|
|
20231116,161800,843397105,4090,4090,4090,4090,0
|
|
20231116,161700,843397105,4090,4090,4090,4090,0
|
|
20231116,161600,843397105,4090,4090,4090,4090,0
|
|
20231116,161500,843397105,4090,4090,4090,4090,0
|
|
20231116,161400,843397105,4090,4090,4090,4090,0
|
|
20231116,161300,843397105,4090,4070,4090,4070,329
|
|
20231116,161200,842057805,4070,4070,4070,4070,10
|
|
20231116,161100,842017105,4070,4065,4080,4065,130
|
|
20231116,161000,841487150,4065,4070,4080,4065,935
|
|
20231116,160900,837678605,4070,4070,4070,4070,56
|
|
20231116,160800,837450685,4070,4085,4085,4070,109
|
|
20231116,160700,837007040,4070,4070,4070,4070,197
|
|
20231116,160600,836205250,4070,4070,4070,4070,3
|
|
20231116,160500,836193040,4090,4070,4090,4070,151
|
|
20231116,160400,835578450,4070,4070,4070,4070,27
|
|
20231116,160300,835468560,4070,4090,4090,4070,5
|
|
20231116,160200,835448190,4070,4070,4070,4070,650
|
|
20231116,160100,832802690,4065,4065,4065,4065,70
|
|
20231116,160000,832518140,4090,4090,4090,4090,1
|
|
20231116,155900,832514050,4075,4065,4075,4065,33
|
|
20231116,155800,832379705,4090,4080,4090,4080,166
|
|
20231116,155700,831701570,4065,4065,4065,4065,627
|
|
20231116,155600,829152815,4065,4065,4065,4065,0
|
|
20231116,155500,829152815,4065,4065,4065,4065,3
|
|
20231116,155400,829140620,4065,4065,4065,4065,0
|
|
20231116,155300,829140620,4065,4070,4090,4065,119
|
|
20231116,155200,828655425,4090,4090,4090,4090,2
|
|
20231116,155100,828647245,4090,4070,4090,4070,9
|
|
20231116,155000,828610595,4090,4090,4090,4070,35
|
|
20231116,154900,828468045,4065,4065,4065,4065,8
|
|
20231116,154800,828435525,4065,4070,4070,4065,699
|
|
20231116,154700,825594040,4065,4065,4065,4065,5
|
|
20231116,154600,825573715,4090,4090,4090,4090,16
|
|
20231116,154500,825508275,4065,4090,4090,4065,44
|
|
20231116,154400,825328660,4065,4065,4065,4065,258
|
|
20231116,154300,824279890,4065,4065,4065,4065,4
|
|
20231116,154200,824263630,4090,4090,4090,4090,2
|
|
20231116,154100,824255450,4065,4065,4065,4065,3
|
|
20231116,154000,824243255,4065,4065,4065,4065,27
|
|
20231116,153900,824133500,4065,4090,4095,4065,53
|
|
20231116,153800,823916560,4065,4065,4065,4065,0
|
|
20231116,153700,823916560,4065,4065,4065,4065,3
|
|
20231116,153600,823904365,4095,4095,4095,4095,1
|
|
20231116,153500,823900270,4065,4085,4095,4065,103
|
|
20231116,153400,823478805,4085,4085,4095,4065,57
|
|
20231116,153300,823245980,4095,4095,4095,4095,0
|
|
20231116,153200,823245980,4095,4060,4095,4060,28
|
|
20231116,153100,823131670,4060,4085,4090,4060,9
|
|
20231116,153000,823094935,4085,4055,4085,4055,1099
|
|
20231116,152900,818621840,4080,4060,4085,4050,3827
|
|
20231116,152800,803073530,4085,4075,4100,4055,5015
|
|
20231116,152700,782689065,4075,4075,4075,4075,0
|
|
20231116,152600,782689065,4075,4080,4080,4075,211
|
|
20231116,152500,781829235,4080,4105,4105,4080,183
|
|
20231116,152400,781079100,4105,4100,4105,4095,353
|
|
20231116,152300,779631315,4095,4105,4105,4095,97
|
|
20231116,152200,779234070,4085,4085,4085,4085,3
|
|
20231116,152100,779221815,4105,4105,4105,4105,601
|
|
20231116,152000,776754710,4105,4100,4105,4070,3638
|
|
20231116,151900,761922875,4100,4100,4100,4100,200
|
|
20231116,151800,761102875,4100,4100,4100,4100,3
|
|
20231116,151700,761090575,4100,4100,4105,4100,300
|
|
20231116,151600,759860570,4100,4100,4100,4090,1066
|
|
20231116,151500,755493805,4105,4095,4105,4070,3087
|
|
20231116,151400,742912060,4085,4110,4110,4085,15052
|
|
20231116,151300,681264975,4120,4120,4120,4120,50
|
|
20231116,151200,681058975,4105,4105,4105,4105,3
|
|
20231116,151100,681046660,4120,4120,4120,4120,0
|
|
20231116,151000,681046660,4120,4105,4120,4105,81
|
|
20231116,150900,680714140,4105,4105,4105,4105,0
|
|
20231116,150800,680714140,4105,4115,4115,4105,4
|
|
20231116,150700,680697710,4105,4105,4105,4105,6
|
|
20231116,150600,680673080,4105,4110,4110,4105,1078
|
|
20231116,150500,676242515,4110,4115,4115,4110,895
|
|
20231116,150400,672560865,4110,4115,4120,4110,1517
|
|
20231116,150300,666313425,4115,4110,4115,4110,95
|
|
20231116,150200,665922515,4115,4115,4115,4115,80
|
|
20231116,150100,665593315,4115,4115,4115,4115,4
|
|
20231116,150000,665576855,4125,4120,4125,4115,340
|
|
20231116,145900,664174630,4110,4110,4110,4110,103
|
|
20231116,145800,663751300,4125,4125,4125,4125,1
|
|
20231116,145700,663747175,4110,4110,4110,4110,4
|
|
20231116,145600,663730735,4110,4110,4110,4110,51
|
|
20231116,145500,663521125,4110,4110,4110,4110,3
|
|
20231116,145400,663508795,4125,4110,4125,4110,842
|
|
20231116,145300,660048160,4110,4110,4110,4110,4
|
|
20231116,145200,660031720,4125,4125,4125,4125,0
|
|
20231116,145100,660031720,4125,4110,4125,4110,5
|
|
20231116,145000,660011155,4120,4120,4120,4110,146
|
|
20231116,144900,659409830,4120,4120,4120,4120,3
|
|
20231116,144800,659397470,4120,4120,4120,4120,0
|
|
20231116,144700,659397470,4120,4120,4120,4120,4
|
|
20231116,144600,659380990,4120,4120,4120,4120,0
|
|
20231116,144500,659380990,4120,4125,4125,4120,13
|
|
20231116,144400,659327380,4110,4110,4110,4110,0
|
|
20231116,144300,659327380,4110,4125,4125,4110,2003
|
|
20231116,144200,651091985,4125,4125,4125,4125,47
|
|
20231116,144100,650898110,4125,4130,4130,4125,4
|
|
20231116,144000,650881605,4130,4135,4135,4120,297
|
|
20231116,143900,649654915,4115,4115,4115,4115,3
|
|
20231116,143800,649642570,4135,4115,4135,4115,51
|
|
20231116,143700,649432685,4115,4115,4115,4115,4
|
|
20231116,143600,649416225,4135,4135,4135,4135,2
|
|
20231116,143500,649407955,4115,4115,4115,4115,3
|
|
20231116,143400,649395610,4135,4115,4135,4115,1104
|
|
20231116,143300,644841010,4120,4120,4120,4120,298
|
|
20231116,143200,643613250,4115,4115,4115,4115,3
|
|
20231116,143100,643600905,4125,4115,4125,4115,29
|
|
20231116,143000,643481560,4115,4115,4115,4115,3
|
|
20231116,142900,643469215,4125,4120,4125,4120,272
|
|
20231116,142800,642347575,4120,4120,4120,4120,287
|
|
20231116,142700,641165135,4125,4120,4125,4120,601
|
|
20231116,142600,638687010,4125,4115,4125,4115,404
|
|
20231116,142500,637021540,4120,4120,4120,4120,1
|
|
20231116,142400,637017420,4130,4115,4130,4115,7
|
|
20231116,142300,636988580,4115,4115,4115,4115,0
|
|
20231116,142200,636988580,4115,4125,4125,4115,4
|
|
20231116,142100,636972110,4115,4115,4115,4115,1000
|
|
20231116,142000,632857110,4115,4120,4120,4115,38
|
|
20231116,141900,632700565,4120,4120,4120,4120,18
|
|
20231116,141800,632626405,4120,4120,4120,4120,205
|
|
20231116,141700,631781805,4130,4120,4130,4120,300
|
|
20231116,141600,630543805,4125,4120,4125,4120,225
|
|
20231116,141500,629615695,4125,4125,4125,4125,1
|
|
20231116,141400,629611570,4120,4125,4125,4120,4
|
|
20231116,141300,629595085,4110,4110,4110,4110,2
|
|
20231116,141200,629586865,4120,4110,4120,4110,12
|
|
20231116,141100,629537465,4110,4110,4110,4110,1
|
|
20231116,141000,629533355,4110,4110,4110,4110,229
|
|
20231116,140900,628592165,4110,4115,4115,4110,3000
|
|
20231116,140800,616258265,4115,4115,4115,4115,33
|
|
20231116,140700,616122470,4115,4115,4115,4115,1
|
|
20231116,140600,616118355,4115,4115,4115,4115,3
|
|
20231116,140500,616106010,4115,4115,4115,4115,0
|
|
20231116,140400,616106010,4115,4135,4135,4115,6
|
|
20231116,140300,616081250,4120,4120,4120,4120,3
|
|
20231116,140200,616068890,4120,4120,4120,4120,0
|
|
20231116,140100,616068890,4120,4120,4120,4120,32
|
|
20231116,140000,615937050,4135,4135,4135,4135,1
|
|
20231116,135900,615932915,4135,4120,4135,4120,20
|
|
20231116,135800,615850260,4120,4120,4120,4120,0
|
|
20231116,135700,615850260,4120,4120,4120,4120,5
|
|
20231116,135600,615829660,4120,4120,4120,4120,0
|
|
20231116,135500,615829660,4120,4130,4130,4120,275
|
|
20231116,135400,614693995,4120,4120,4120,4120,500
|
|
20231116,135300,612633995,4115,4115,4115,4115,3
|
|
20231116,135200,612621650,4115,4115,4115,4115,0
|
|
20231116,135100,612621650,4115,4125,4125,4115,1188
|
|
20231116,135000,607721180,4115,4115,4115,4115,26
|
|
20231116,134900,607614190,4115,4115,4115,4115,113
|
|
20231116,134800,607149195,4125,4125,4125,4125,16
|
|
20231116,134700,607083195,4115,4115,4115,4115,3
|
|
20231116,134600,607070850,4115,4115,4115,4115,17
|
|
20231116,134500,607000895,4115,4115,4115,4115,3
|
|
20231116,134400,606988550,4115,4115,4115,4115,1
|
|
20231116,134300,606984435,4115,4120,4120,4115,13
|
|
20231116,134200,606930890,4115,4115,4115,4115,2
|
|
20231116,134100,606922660,4115,4115,4115,4115,3
|
|
20231116,134000,606910315,4130,4115,4130,4115,29
|
|
20231116,133900,606790935,4115,4115,4115,4115,3
|
|
20231116,133800,606778590,4125,4125,4125,4125,30
|
|
20231116,133700,606654840,4115,4120,4120,4115,25
|
|
20231116,133600,606551845,4130,4130,4130,4130,4
|
|
20231116,133500,606535325,4120,4125,4125,4120,3
|
|
20231116,133400,606522960,4130,4120,4130,4120,4
|
|
20231116,133300,606506470,4120,4120,4120,4120,0
|
|
20231116,133200,606506470,4120,4120,4120,4120,31
|
|
20231116,133100,606378750,4130,4120,4130,4120,295
|
|
20231116,133000,605160410,4130,4120,4130,4120,5
|
|
20231116,132900,605139790,4130,4130,4130,4130,0
|
|
20231116,132800,605139790,4130,4130,4130,4115,6
|
|
20231116,132700,605115055,4115,4115,4115,4115,0
|
|
20231116,132600,605115055,4115,4115,4115,4115,3
|
|
20231116,132500,605102710,4125,4120,4130,4120,1145
|
|
20231116,132400,600377235,4115,4115,4115,4115,3
|
|
20231116,132300,600364890,4115,4115,4115,4115,0
|
|
20231116,132200,600364890,4115,4115,4115,4115,3
|
|
20231116,132100,600352545,4125,4125,4125,4125,3
|
|
20231116,132000,600340170,4125,4115,4125,4115,33
|
|
20231116,131900,600204210,4120,4120,4120,4120,232
|
|
20231116,131800,599248370,4115,4115,4115,4115,3
|
|
20231116,131700,599236025,4115,4115,4115,4115,1
|
|
20231116,131600,599231910,4115,4115,4115,4115,3
|
|
20231116,131500,599219565,4110,4110,4110,4110,0
|
|
20231116,131400,599219565,4110,4125,4125,4110,3
|
|
20231116,131300,599207220,4130,4130,4130,4130,1
|
|
20231116,131200,599203090,4125,4110,4125,4110,4
|
|
20231116,131100,599186635,4125,4125,4125,4125,1
|
|
20231116,131000,599182510,4110,4120,4120,4110,3354
|
|
20231116,130900,585388010,4120,4120,4120,4120,2
|
|
20231116,130800,585379770,4120,4120,4120,4120,1001
|
|
20231116,130700,581255650,4120,4120,4120,4120,1
|
|
20231116,130600,581251530,4120,4125,4125,4120,103
|
|
20231116,130500,580826670,4125,4125,4125,4125,1
|
|
20231116,130400,580822545,4115,4115,4125,4115,5
|
|
20231116,130300,580801960,4115,4115,4115,4115,104
|
|
20231116,130200,580374000,4115,4115,4115,4115,1
|
|
20231116,130100,580369885,4115,4115,4115,4115,3
|
|
20231116,130000,580357540,4115,4115,4115,4115,26
|
|
20231116,125900,580250550,4115,4115,4115,4115,3
|
|
20231116,125800,580238205,4115,4115,4115,4115,337
|
|
20231116,125700,578851450,4125,4115,4125,4115,11
|
|
20231116,125600,578806105,4135,4130,4135,4130,500
|
|
20231116,125500,576739375,4130,4115,4130,4115,44
|
|
20231116,125400,576557700,4130,4130,4130,4130,0
|
|
20231116,125300,576557700,4130,4115,4130,4115,5
|
|
20231116,125200,576537095,4130,4130,4130,4130,0
|
|
20231116,125100,576537095,4130,4115,4130,4115,290
|
|
20231116,125000,575343670,4130,4130,4130,4130,1
|
|
20231116,124900,575339540,4130,4125,4130,4110,256
|
|
20231116,124800,574282325,4110,4110,4110,4110,0
|
|
20231116,124700,574282325,4110,4115,4115,4110,103
|
|
20231116,124600,573858490,4115,4110,4115,4110,796
|
|
20231116,124500,570586925,4105,4105,4105,4105,504
|
|
20231116,124400,568518005,4110,4105,4110,4100,232
|
|
20231116,124300,567566345,4105,4105,4110,4105,533
|
|
20231116,124200,565375840,4110,4110,4110,4110,2796
|
|
20231116,124100,553884280,4110,4110,4110,4110,3
|
|
20231116,124000,553871950,4110,4110,4110,4110,25
|
|
20231116,123900,553769200,4110,4110,4120,4110,595
|
|
20231116,123800,551323555,4110,4110,4110,4110,0
|
|
20231116,123700,551323555,4110,4110,4110,4110,76
|
|
20231116,123600,551011195,4110,4110,4110,4110,0
|
|
20231116,123500,551011195,4110,4110,4110,4110,84
|
|
20231116,123400,550665955,4110,4110,4110,4110,7
|
|
20231116,123300,550637185,4125,4110,4125,4110,12
|
|
20231116,123200,550587715,4130,4110,4130,4110,23
|
|
20231116,123100,550492790,4110,4115,4115,4110,2812
|
|
20231116,123000,538921635,4115,4115,4115,4115,79
|
|
20231116,122900,538596550,4120,4120,4120,4120,0
|
|
20231116,122800,538596550,4120,4120,4120,4120,242
|
|
20231116,122700,537599510,4130,4115,4130,4115,21
|
|
20231116,122600,537512800,4115,4115,4115,4115,3
|
|
20231116,122500,537500455,4115,4115,4115,4115,0
|
|
20231116,122400,537500455,4115,4115,4115,4115,6
|
|
20231116,122300,537475765,4130,4115,4130,4115,44
|
|
20231116,122200,537294405,4115,4120,4120,4115,966
|
|
20231116,122100,533314490,4130,4130,4130,4130,0
|
|
20231116,122000,533314490,4130,4120,4130,4120,103
|
|
20231116,121900,532889130,4130,4130,4130,4130,4
|
|
20231116,121800,532872610,4130,4120,4130,4120,104
|
|
20231116,121700,532443630,4120,4120,4120,4120,16
|
|
20231116,121600,532377710,4120,4120,4120,4120,3
|
|
20231116,121500,532365350,4125,4125,4125,4125,71
|
|
20231116,121400,532072475,4130,4125,4130,4125,7
|
|
20231116,121300,532043590,4125,4125,4125,4125,0
|
|
20231116,121200,532043590,4125,4125,4125,4125,24
|
|
20231116,121100,531944590,4125,4120,4125,4120,2
|
|
20231116,121000,531936345,4120,4120,4120,4120,91
|
|
20231116,120900,531561425,4120,4120,4120,4120,0
|
|
20231116,120800,531561425,4120,4130,4130,4120,482
|
|
20231116,120700,529572940,4130,4130,4130,4130,1
|
|
20231116,120600,529568810,4130,4130,4130,4130,3
|
|
20231116,120500,529556420,4125,4125,4125,4125,0
|
|
20231116,120400,529556420,4125,4125,4125,4125,3
|
|
20231116,120300,529544045,4125,4120,4125,4120,287
|
|
20231116,120200,528360185,4125,4125,4125,4125,0
|
|
20231116,120100,528360185,4125,4120,4125,4120,4
|
|
20231116,120000,528343700,4120,4125,4125,4120,400
|
|
20231116,115900,526694645,4125,4125,4125,4125,3
|
|
20231116,115800,526682270,4125,4125,4125,4125,1574
|
|
20231116,115700,520189520,4125,4125,4125,4125,5
|
|
20231116,115600,520168895,4125,4125,4125,4125,400
|
|
20231116,115500,518518895,4125,4135,4135,4125,203
|
|
20231116,115400,517681505,4125,4125,4125,4125,0
|
|
20231116,115300,517681505,4125,4125,4125,4125,3
|
|
20231116,115200,517669130,4125,4125,4125,4125,2
|
|
20231116,115100,517660880,4125,4125,4125,4125,3
|
|
20231116,115000,517648505,4140,4140,4140,4125,28
|
|
20231116,114900,517532975,4125,4140,4140,4125,4
|
|
20231116,114800,517516440,4135,4135,4135,4135,297
|
|
20231116,114700,516288345,4125,4125,4125,4125,4
|
|
20231116,114600,516271845,4125,4125,4125,4125,0
|
|
20231116,114500,516271845,4125,4125,4125,4125,3
|
|
20231116,114400,516259470,4130,4130,4130,4120,7
|
|
20231116,114300,516230570,4120,4120,4120,4120,6
|
|
20231116,114200,516205850,4135,4135,4135,4135,3
|
|
20231116,114100,516193445,4120,4120,4120,4120,3
|
|
20231116,114000,516181085,4120,4120,4120,4120,28
|
|
20231116,113900,516065725,4120,4120,4120,4120,41
|
|
20231116,113800,515896805,4120,4120,4120,4120,225
|
|
20231116,113700,514969805,4120,4120,4120,4120,3
|
|
20231116,113600,514957445,4120,4120,4120,4120,0
|
|
20231116,113500,514957445,4120,4140,4140,4120,4
|
|
20231116,113400,514940945,4120,4120,4120,4120,3
|
|
20231116,113300,514928585,4120,4120,4120,4120,0
|
|
20231116,113200,514928585,4120,4120,4120,4120,3
|
|
20231116,113100,514916225,4125,4125,4125,4125,525
|
|
20231116,113000,512750600,4125,4125,4125,4125,9
|
|
20231116,112900,512713475,4130,4130,4130,4130,0
|
|
20231116,112800,512713475,4130,4130,4130,4130,3
|
|
20231116,112700,512701085,4130,4130,4130,4130,1
|
|
20231116,112600,512696955,4130,4130,4130,4130,3
|
|
20231116,112500,512684565,4125,4125,4125,4125,0
|
|
20231116,112400,512684565,4125,4125,4125,4125,7
|
|
20231116,112300,512655690,4145,4140,4145,4140,157
|
|
20231116,112200,512005705,4125,4125,4125,4125,3
|
|
20231116,112100,511993330,4135,4120,4135,4120,55
|
|
20231116,112000,511766670,4120,4125,4125,4120,30
|
|
20231116,111900,511642935,4125,4120,4125,4120,71
|
|
20231116,111800,511350410,4115,4120,4120,4105,2779
|
|
20231116,111700,499926245,4120,4120,4120,4120,202
|
|
20231116,111600,499094005,4120,4125,4135,4120,1019
|
|
20231116,111500,494894950,4125,4130,4130,4125,5055
|
|
20231116,111400,474037275,4130,4130,4130,4130,3
|
|
20231116,111300,474024885,4130,4130,4130,4130,2
|
|
20231116,111200,474016625,4130,4130,4130,4130,3
|
|
20231116,111100,474004235,4130,4130,4130,4130,0
|
|
20231116,111000,474004235,4130,4130,4130,4130,29
|
|
20231116,110900,473884465,4130,4130,4130,4130,0
|
|
20231116,110800,473884465,4130,4130,4130,4130,3
|
|
20231116,110700,473872075,4130,4130,4130,4130,1
|
|
20231116,110600,473867945,4130,4130,4130,4130,103
|
|
20231116,110500,473442555,4130,4130,4130,4130,0
|
|
20231116,110400,473442555,4130,4130,4130,4130,19
|
|
20231116,110300,473364085,4130,4130,4130,4130,3
|
|
20231116,110200,473351695,4130,4135,4135,4130,1701
|
|
20231116,110100,466326555,4135,4130,4135,4130,53
|
|
20231116,110000,466107415,4130,4130,4130,4130,26
|
|
20231116,105900,466000035,4130,4130,4130,4130,16
|
|
20231116,105800,465933955,4145,4145,4145,4145,0
|
|
20231116,105700,465933955,4145,4130,4165,4130,32
|
|
20231116,105600,465801255,4160,4130,4160,4125,2500
|
|
20231116,105500,455465780,4135,4135,4135,4135,53
|
|
20231116,105400,455246625,4135,4135,4135,4135,150
|
|
20231116,105300,454626375,4135,4135,4135,4135,3
|
|
20231116,105200,454613970,4135,4135,4135,4135,720
|
|
20231116,105100,451636770,4135,4135,4140,4135,360
|
|
20231116,105000,450147890,4140,4140,4140,4140,23
|
|
20231116,104900,450052670,4140,4150,4150,4140,3941
|
|
20231116,104800,433736115,4150,4150,4150,4150,90
|
|
20231116,104700,433362615,4140,4140,4140,4140,54
|
|
20231116,104600,433139055,4145,4145,4145,4145,10
|
|
20231116,104500,433097605,4145,4165,4165,4145,8
|
|
20231116,104400,433064330,4165,4160,4165,4140,40
|
|
20231116,104300,432897845,4140,4160,4160,4140,856
|
|
20231116,104200,429353810,4150,4150,4150,4150,206
|
|
20231116,104100,428498910,4150,4150,4150,4150,785
|
|
20231116,104000,425241160,4150,4155,4155,4140,1390
|
|
20231116,103900,419472525,4155,4155,4160,4155,333
|
|
20231116,103800,418088785,4160,4150,4160,4150,379
|
|
20231116,103700,416512955,4150,4150,4150,4150,6
|
|
20231116,103600,416488055,4140,4140,4140,4140,0
|
|
20231116,103500,416488055,4140,4160,4160,4140,4
|
|
20231116,103400,416471475,4140,4145,4145,4140,594
|
|
20231116,103300,414009795,4160,4160,4160,4160,580
|
|
20231116,103200,411596995,4160,4145,4165,4145,106
|
|
20231116,103100,411156135,4165,4165,4165,4165,600
|
|
20231116,103000,408657135,4140,4150,4150,4140,1014
|
|
20231116,102900,404453085,4155,4160,4160,4150,1508
|
|
20231116,102800,398189270,4175,4165,4175,4165,235
|
|
20231116,102700,397210325,4175,4175,4175,4175,5
|
|
20231116,102600,397189450,4180,4160,4180,4160,5100
|
|
20231116,102500,375882650,4170,4165,4170,4165,181
|
|
20231116,102400,375128780,4165,4160,4165,4160,114
|
|
20231116,102300,374653995,4160,4160,4160,4160,11
|
|
20231116,102200,374608235,4165,4165,4165,4160,80
|
|
20231116,102100,374275090,4185,4180,4185,4180,807
|
|
20231116,102000,370897800,4185,4190,4190,4165,4150
|
|
20231116,101900,353591215,4175,4180,4195,4175,411
|
|
20231116,101800,351869555,4175,4195,4195,4175,524
|
|
20231116,101700,349671435,4195,4195,4195,4190,1953
|
|
20231116,101600,341479850,4195,4165,4195,4165,15043
|
|
20231116,101500,278515430,4160,4175,4175,4125,13048
|
|
20231116,101400,224579945,4175,4140,4190,4140,4225
|
|
20231116,101300,206966540,4170,4160,4175,4135,8880
|
|
20231116,101200,170066250,4135,4150,4150,4135,669
|
|
20231116,101100,167293745,4150,4145,4150,4140,986
|
|
20231116,101000,163207780,4160,4160,4160,4140,736
|
|
20231116,100900,160155020,4160,4160,4160,4160,106
|
|
20231116,100800,159714060,4160,4160,4165,4160,393
|
|
20231116,100700,158077600,4165,4165,4165,4165,1205
|
|
20231116,100600,153058775,4165,4165,4165,4160,115
|
|
20231116,100500,152579900,4165,4180,4180,4165,1049
|
|
20231116,100400,148205990,4170,4180,4180,4165,1654
|
|
20231116,100300,141301785,4180,4195,4195,4175,2232
|
|
20231116,100200,131952740,4200,4155,4200,4140,24122
|
|
20231116,100100,31124535,4140,4140,4155,4140,1476
|
|
20231116,100000,24996875,4140,4130,4140,4125,6052
|