667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,200400,107549630,3920,3920,3920,3920,1191
|
|
20231120,200300,107549630,3920,3920,3920,3920,0
|
|
20231120,200200,107549630,3920,3920,3920,3920,0
|
|
20231120,200100,107549630,3920,3920,3920,3920,0
|
|
20231120,200000,107549630,3920,3920,3920,3920,0
|
|
20231120,195900,107549630,3920,3920,3920,3920,0
|
|
20231120,195800,107549630,3920,3920,3920,3920,0
|
|
20231120,195700,107549630,3920,3920,3920,3920,0
|
|
20231120,195600,107549630,3920,3920,3920,3920,0
|
|
20231120,195500,107549630,3920,3920,3920,3920,0
|
|
20231120,195400,107549630,3920,3920,3920,3920,0
|
|
20231120,195300,107549630,3920,3920,3920,3920,0
|
|
20231120,195200,107549630,3920,3920,3920,3920,0
|
|
20231120,195100,107549630,3920,3920,3920,3920,0
|
|
20231120,195000,107549630,3920,3920,3920,3920,0
|
|
20231120,194900,107549630,3920,3920,3920,3920,0
|
|
20231120,194800,107549630,3920,3920,3920,3920,0
|
|
20231120,194700,107549630,3920,3920,3920,3920,0
|
|
20231120,194600,107549630,3920,3920,3920,3920,0
|
|
20231120,194500,107549630,3920,3920,3920,3920,0
|
|
20231120,194400,107549630,3920,3920,3920,3920,0
|
|
20231120,194300,107549630,3920,3920,3920,3920,0
|
|
20231120,194200,107549630,3920,3920,3920,3920,0
|
|
20231120,194100,107549630,3920,3920,3920,3920,0
|
|
20231120,194000,107549630,3920,3920,3920,3920,0
|
|
20231120,193900,107549630,3920,3920,3920,3920,0
|
|
20231120,193800,107549630,3920,3920,3920,3920,0
|
|
20231120,193700,107549630,3920,3920,3920,3920,0
|
|
20231120,193600,107549630,3920,3920,3920,3920,0
|
|
20231120,193500,107549630,3920,3920,3920,3920,0
|
|
20231120,193400,107549630,3920,3920,3920,3920,1191
|
|
20231120,193300,107549630,3920,3920,3920,3920,0
|
|
20231120,193200,107549630,3920,3920,3920,3920,0
|
|
20231120,193100,107549630,3920,3920,3920,3920,0
|
|
20231120,193000,107549630,3920,3920,3920,3920,0
|
|
20231120,192900,107549630,3920,3920,3920,3920,0
|
|
20231120,192800,107549630,3920,3920,3920,3920,0
|
|
20231120,192700,107549630,3920,3920,3920,3920,0
|
|
20231120,192600,107549630,3920,3920,3920,3920,0
|
|
20231120,192500,107549630,3920,3920,3920,3920,0
|
|
20231120,192400,107549630,3920,3920,3920,3920,0
|
|
20231120,192300,107549630,3920,3920,3920,3920,0
|
|
20231120,192200,107549630,3920,3920,3920,3920,0
|
|
20231120,192100,107549630,3920,3920,3920,3920,0
|
|
20231120,192000,107549630,3920,3920,3920,3920,0
|
|
20231120,191900,107549630,3920,3920,3920,3920,0
|
|
20231120,191800,107549630,3920,3920,3920,3920,0
|
|
20231120,191700,107549630,3920,3920,3920,3920,0
|
|
20231120,191600,107549630,3920,3920,3920,3920,0
|
|
20231120,191500,107549630,3920,3920,3920,3920,0
|
|
20231120,191400,107549630,3920,3920,3920,3920,0
|
|
20231120,191300,107549630,3920,3920,3920,3920,0
|
|
20231120,191200,107549630,3920,3920,3920,3920,0
|
|
20231120,191100,107549630,3920,3920,3920,3920,0
|
|
20231120,191000,107549630,3920,3920,3920,3920,0
|
|
20231120,190900,107549630,3920,3920,3920,3920,0
|
|
20231120,190800,107549630,3920,3920,3920,3920,0
|
|
20231120,190700,107549630,3920,3920,3920,3920,0
|
|
20231120,190600,107549630,3920,3920,3920,3920,0
|
|
20231120,190500,107549630,3920,3920,3920,3920,0
|
|
20231120,190400,107549630,3920,3920,3920,3920,1191
|
|
20231120,190300,107549630,3920,3920,3920,3920,0
|
|
20231120,190200,107549630,3920,3920,3920,3920,0
|
|
20231120,190100,107549630,3920,3920,3920,3920,0
|
|
20231120,190000,107549630,3920,3920,3920,3920,0
|
|
20231120,185900,107549630,3920,3920,3920,3920,0
|
|
20231120,185800,107549630,3920,3920,3920,3920,0
|
|
20231120,185700,107549630,3920,3920,3920,3920,0
|
|
20231120,185600,107549630,3920,3920,3920,3920,0
|
|
20231120,185500,107549630,3920,3920,3920,3920,0
|
|
20231120,185400,107549630,3920,3920,3920,3920,0
|
|
20231120,185300,107549630,3920,3920,3920,3920,0
|
|
20231120,185200,107549630,3920,3920,3920,3920,0
|
|
20231120,185100,107549630,3920,3920,3920,3920,0
|
|
20231120,185000,107549630,3920,3920,3920,3920,0
|
|
20231120,184900,107549630,3920,3920,3920,3920,0
|
|
20231120,184800,107549630,3920,3920,3920,3920,0
|
|
20231120,184700,107549630,3920,3920,3920,3920,0
|
|
20231120,184600,107549630,3920,3920,3920,3920,0
|
|
20231120,184500,107549630,3920,3920,3920,3920,0
|
|
20231120,184400,107549630,3920,3920,3920,3920,0
|
|
20231120,184300,107549630,3920,3920,3920,3920,0
|
|
20231120,184200,107549630,3920,3920,3920,3920,0
|
|
20231120,184100,107549630,3920,3920,3920,3920,0
|
|
20231120,184000,107549630,3920,3920,3920,3920,0
|
|
20231120,183900,107549630,3920,3920,3920,3920,0
|
|
20231120,183800,107549630,3920,3920,3920,3920,0
|
|
20231120,183700,107549630,3920,3920,3920,3920,0
|
|
20231120,183600,107549630,3920,3920,3920,3920,0
|
|
20231120,183500,107549630,3920,3920,3920,3920,0
|
|
20231120,183400,107549630,3920,3920,3920,3920,1191
|
|
20231120,183300,107549630,3920,3920,3920,3920,0
|
|
20231120,183200,107549630,3920,3920,3920,3920,0
|
|
20231120,183100,107549630,3920,3920,3920,3920,0
|
|
20231120,183000,107549630,3920,3920,3920,3920,0
|
|
20231120,182900,107549630,3920,3920,3920,3920,0
|
|
20231120,182800,107549630,3920,3920,3920,3920,0
|
|
20231120,182700,107549630,3920,3920,3920,3920,0
|
|
20231120,182600,107549630,3920,3920,3920,3920,0
|
|
20231120,182500,107549630,3920,3920,3920,3920,0
|
|
20231120,182400,107549630,3920,3920,3920,3920,0
|
|
20231120,182300,107549630,3920,3920,3920,3920,0
|
|
20231120,182200,107549630,3920,3920,3920,3920,0
|
|
20231120,182100,107549630,3920,3920,3920,3920,0
|
|
20231120,182000,107549630,3920,3920,3920,3920,0
|
|
20231120,181900,107549630,3920,3920,3920,3920,0
|
|
20231120,181800,107549630,3920,3920,3920,3920,0
|
|
20231120,181700,107549630,3920,3920,3920,3920,0
|
|
20231120,181600,107549630,3920,3920,3920,3920,0
|
|
20231120,181500,107549630,3920,3920,3920,3920,0
|
|
20231120,181400,107549630,3920,3920,3920,3920,0
|
|
20231120,181300,107549630,3920,3920,3920,3920,0
|
|
20231120,181200,107549630,3920,3920,3920,3920,0
|
|
20231120,181100,107549630,3920,3920,3920,3920,0
|
|
20231120,181000,107549630,3920,3920,3920,3920,0
|
|
20231120,180900,107549630,3920,3920,3920,3920,0
|
|
20231120,180800,107549630,3920,3920,3920,3920,0
|
|
20231120,180700,107549630,3920,3920,3920,3920,0
|
|
20231120,180600,107549630,3920,3920,3920,3920,0
|
|
20231120,180500,107549630,3920,3920,3920,3920,0
|
|
20231120,180400,107549630,3920,3920,3920,3920,1191
|
|
20231120,180300,107549630,3920,3920,3920,3920,0
|
|
20231120,180200,107549630,3920,3920,3920,3920,0
|
|
20231120,180100,107549630,3920,3920,3920,3920,0
|
|
20231120,180000,107549630,3920,3920,3920,3920,0
|
|
20231120,175900,107549630,3920,3920,3920,3920,0
|
|
20231120,175800,107549630,3920,3920,3920,3920,0
|
|
20231120,175700,107549630,3920,3920,3920,3920,0
|
|
20231120,175600,107549630,3920,3920,3920,3920,0
|
|
20231120,175500,107549630,3920,3920,3920,3920,0
|
|
20231120,175400,107549630,3920,3920,3920,3920,0
|
|
20231120,175300,107549630,3920,3920,3920,3920,0
|
|
20231120,175200,107549630,3920,3920,3920,3920,0
|
|
20231120,175100,107549630,3920,3920,3920,3920,0
|
|
20231120,175000,107549630,3920,3920,3920,3920,0
|
|
20231120,174900,107549630,3920,3920,3920,3920,0
|
|
20231120,174800,107549630,3920,3920,3920,3920,0
|
|
20231120,174700,107549630,3920,3920,3920,3920,0
|
|
20231120,174600,107549630,3920,3920,3920,3920,0
|
|
20231120,174500,107549630,3920,3920,3920,3920,0
|
|
20231120,174400,107549630,3920,3920,3920,3920,0
|
|
20231120,174300,107549630,3920,3920,3920,3920,0
|
|
20231120,174200,107549630,3920,3920,3920,3920,0
|
|
20231120,174100,107549630,3920,3920,3920,3920,0
|
|
20231120,174000,107549630,3920,3920,3920,3920,0
|
|
20231120,173900,107549630,3920,3920,3920,3920,0
|
|
20231120,173800,107549630,3920,3920,3920,3920,0
|
|
20231120,173700,107549630,3920,3920,3920,3920,0
|
|
20231120,173600,107549630,3920,3920,3920,3920,0
|
|
20231120,173500,107549630,3920,3920,3920,3920,0
|
|
20231120,173400,107549630,3920,3920,3920,3920,1191
|
|
20231120,173300,107549630,3920,3920,3920,3920,0
|
|
20231120,173200,107549630,3920,3920,3920,3920,0
|
|
20231120,173100,107549630,3920,3920,3920,3920,0
|
|
20231120,173000,107549630,3920,3920,3920,3920,0
|
|
20231120,172900,107549630,3920,3920,3920,3920,0
|
|
20231120,172800,107549630,3920,3920,3920,3920,0
|
|
20231120,172700,107549630,3920,3920,3920,3920,0
|
|
20231120,172600,107549630,3920,3920,3920,3920,0
|
|
20231120,172500,107549630,3920,3920,3920,3920,0
|
|
20231120,172400,107549630,3920,3920,3920,3920,0
|
|
20231120,172300,107549630,3920,3920,3920,3920,0
|
|
20231120,172200,107549630,3920,3920,3920,3920,0
|
|
20231120,172100,107549630,3920,3920,3920,3920,0
|
|
20231120,172000,107549630,3920,3920,3920,3920,0
|
|
20231120,171900,107549630,3920,3920,3920,3920,0
|
|
20231120,171800,107549630,3920,3920,3920,3920,0
|
|
20231120,171700,107549630,3920,3920,3920,3920,0
|
|
20231120,171600,107549630,3920,3920,3920,3920,0
|
|
20231120,171500,107549630,3920,3920,3920,3920,0
|
|
20231120,171400,107549630,3920,3920,3920,3920,0
|
|
20231120,171300,107549630,3920,3920,3920,3920,0
|
|
20231120,171200,107549630,3920,3920,3920,3920,0
|
|
20231120,171100,107549630,3920,3920,3920,3920,0
|
|
20231120,171000,107549630,3920,3920,3920,3920,0
|
|
20231120,170900,107549630,3920,3920,3920,3920,0
|
|
20231120,170800,107549630,3920,3920,3920,3920,0
|
|
20231120,170700,107549630,3920,3920,3920,3920,0
|
|
20231120,170600,107549630,3920,3920,3920,3920,0
|
|
20231120,170500,107549630,3920,3920,3920,3920,0
|
|
20231120,170400,107549630,3920,3920,3920,3920,1191
|
|
20231120,170300,107549630,3920,3920,3920,3920,0
|
|
20231120,170200,107549630,3920,3920,3920,3920,0
|
|
20231120,170100,107549630,3920,3920,3920,3920,0
|
|
20231120,170000,107549630,3920,3920,3920,3920,0
|
|
20231120,165900,107549630,3920,3920,3920,3920,0
|
|
20231120,165800,107549630,3920,3920,3920,3920,0
|
|
20231120,165700,107549630,3920,3920,3920,3920,0
|
|
20231120,165600,107549630,3920,3920,3920,3920,0
|
|
20231120,165500,107549630,3920,3920,3920,3920,0
|
|
20231120,165400,107549630,3920,3920,3920,3920,0
|
|
20231120,165300,107549630,3920,3920,3920,3920,0
|
|
20231120,165200,107549630,3920,3920,3920,3920,0
|
|
20231120,165100,107549630,3920,3920,3920,3920,0
|
|
20231120,165000,107549630,3920,3920,3920,3920,0
|
|
20231120,164900,107549630,3920,3920,3920,3920,0
|
|
20231120,164800,107549630,3920,3920,3920,3920,0
|
|
20231120,164700,107549630,3920,3920,3920,3920,0
|
|
20231120,164600,107549630,3920,3920,3920,3920,0
|
|
20231120,164500,107549630,3920,3920,3920,3920,0
|
|
20231120,164400,107549630,3920,3920,3920,3920,0
|
|
20231120,164300,107549630,3920,3920,3920,3920,0
|
|
20231120,164200,107549630,3920,3920,3920,3920,0
|
|
20231120,164100,107549630,3920,3920,3920,3920,0
|
|
20231120,164000,107549630,3920,3920,3920,3920,0
|
|
20231120,163900,107549630,3920,3920,3920,3920,0
|
|
20231120,163800,107549630,3920,3920,3920,3920,0
|
|
20231120,163700,107549630,3920,3920,3920,3920,0
|
|
20231120,163600,107549630,3920,3920,3920,3920,0
|
|
20231120,163500,107549630,3920,3920,3920,3920,0
|
|
20231120,163400,107549630,3920,3920,3920,3920,1191
|
|
20231120,163300,107549630,3920,3920,3920,3920,0
|
|
20231120,163200,107549630,3920,3920,3920,3920,0
|
|
20231120,163100,107549630,3920,3920,3920,3920,0
|
|
20231120,163000,107549630,3920,3920,3920,3920,0
|
|
20231120,162900,107549630,3920,3920,3920,3920,0
|
|
20231120,162800,107549630,3920,3920,3920,3920,0
|
|
20231120,162700,107549630,3920,3920,3920,3920,0
|
|
20231120,162600,107549630,3920,3920,3920,3920,0
|
|
20231120,162500,107549630,3920,3920,3920,3920,0
|
|
20231120,162400,107549630,3920,3920,3920,3920,0
|
|
20231120,162300,107549630,3920,3920,3920,3920,0
|
|
20231120,162200,107549630,3920,3920,3920,3920,0
|
|
20231120,162100,107549630,3920,3920,3920,3920,0
|
|
20231120,162000,107549630,3920,3920,3920,3920,0
|
|
20231120,161900,107549630,3920,3920,3920,3920,0
|
|
20231120,161800,107549630,3920,3920,3920,3920,0
|
|
20231120,161700,107549630,3920,3920,3920,3920,0
|
|
20231120,161600,107549630,3920,3920,3920,3920,0
|
|
20231120,161500,107549630,3920,3920,3920,3920,0
|
|
20231120,161400,107549630,3920,3920,3920,3920,0
|
|
20231120,161300,107549630,3920,3920,3920,3920,0
|
|
20231120,161200,107549630,3920,3920,3920,3920,0
|
|
20231120,161100,107549630,3920,3920,3920,3920,0
|
|
20231120,161000,107549630,3920,3920,3920,3920,0
|
|
20231120,160900,107549630,3920,3920,3920,3920,0
|
|
20231120,160800,107549630,3920,3920,3920,3920,0
|
|
20231120,160700,107549630,3920,3920,3920,3920,0
|
|
20231120,160600,107549630,3920,3920,3920,3920,0
|
|
20231120,160500,107549630,3920,3920,3920,3920,0
|
|
20231120,160400,107549630,3920,3920,3920,3920,1191
|
|
20231120,160300,107549630,3920,3920,3920,3920,0
|
|
20231120,160200,107549630,3920,3920,3920,3920,0
|
|
20231120,160100,107549630,3920,3920,3920,3920,0
|
|
20231120,160000,107549630,3920,3920,3920,3920,0
|
|
20231120,155900,107549630,3920,3920,3920,3920,0
|
|
20231120,155800,107549630,3920,3920,3920,3920,0
|
|
20231120,155700,107549630,3920,3920,3920,3920,0
|
|
20231120,155600,107549630,3920,3920,3920,3920,0
|
|
20231120,155500,107549630,3920,3920,3920,3920,0
|
|
20231120,155400,107549630,3920,3920,3920,3920,0
|
|
20231120,155300,107549630,3920,3920,3920,3920,0
|
|
20231120,155200,107549630,3920,3920,3920,3920,0
|
|
20231120,155100,107549630,3920,3920,3920,3920,0
|
|
20231120,155000,107549630,3920,3920,3920,3920,0
|
|
20231120,154900,107549630,3920,3920,3920,3920,0
|
|
20231120,154800,107549630,3920,3920,3920,3920,0
|
|
20231120,154700,107549630,3920,3920,3920,3920,0
|
|
20231120,154600,107549630,3920,3920,3920,3920,0
|
|
20231120,154500,107549630,3920,3920,3920,3920,0
|
|
20231120,154400,107549630,3920,3920,3920,3920,0
|
|
20231120,154300,107549630,3920,3920,3920,3920,0
|
|
20231120,154200,107549630,3920,3920,3920,3920,0
|
|
20231120,154100,107549630,3920,3920,3920,3920,0
|
|
20231120,154000,107549630,3920,3920,3920,3920,0
|
|
20231120,153900,107549630,3920,3920,3920,3920,0
|
|
20231120,153800,107549630,3920,3920,3920,3920,0
|
|
20231120,153700,107549630,3920,3920,3920,3920,0
|
|
20231120,153600,107549630,3920,3920,3920,3920,0
|
|
20231120,153500,107549630,3920,3920,3920,3920,0
|
|
20231120,153400,107549630,3920,3920,3920,3920,1191
|
|
20231120,153300,107549630,3920,3920,3920,3920,0
|
|
20231120,153200,107549630,3920,3920,3920,3920,0
|
|
20231120,153100,107549630,3920,3920,3920,3920,0
|
|
20231120,153000,107549630,3920,3920,3920,3920,1191
|
|
20231120,152900,102880910,3970,3970,3970,3970,0
|
|
20231120,152800,102880910,3970,3970,3970,3970,0
|
|
20231120,152700,102880910,3970,3970,3970,3970,0
|
|
20231120,152600,102880910,3970,3970,3970,3970,0
|
|
20231120,152500,102880910,3970,3970,3970,3970,0
|
|
20231120,152400,102880910,3970,3970,3970,3970,0
|
|
20231120,152300,102880910,3970,3970,3970,3970,0
|
|
20231120,152200,102880910,3970,3970,3970,3970,0
|
|
20231120,152100,102880910,3970,3970,3970,3970,0
|
|
20231120,152000,102880910,3970,3970,3970,3970,0
|
|
20231120,151900,102880910,3970,3970,3970,3970,1
|
|
20231120,151800,102876940,3955,3955,3955,3955,1
|
|
20231120,151700,102872985,3955,3955,3955,3955,0
|
|
20231120,151600,102872985,3955,3955,3955,3955,0
|
|
20231120,151500,102872985,3955,3955,3955,3955,0
|
|
20231120,151400,102872985,3955,3955,3955,3955,39
|
|
20231120,151300,102718740,3960,3960,3960,3960,0
|
|
20231120,151200,102718740,3960,3960,3960,3960,1
|
|
20231120,151100,102714780,3955,3955,3955,3955,0
|
|
20231120,151000,102714780,3955,3955,3955,3955,100
|
|
20231120,150900,102319280,3955,3960,3960,3955,36
|
|
20231120,150800,102176870,3965,3965,3965,3965,0
|
|
20231120,150700,102176870,3965,3965,3965,3965,0
|
|
20231120,150600,102176870,3965,3965,3965,3965,0
|
|
20231120,150500,102176870,3965,3965,3965,3965,0
|
|
20231120,150400,102176870,3965,3965,3965,3965,1
|
|
20231120,150300,102172905,3945,3965,3965,3945,1002
|
|
20231120,150200,98217010,3970,3970,3970,3970,0
|
|
20231120,150100,98217010,3970,3970,3970,3970,110
|
|
20231120,150000,97780310,3970,3970,3970,3970,0
|
|
20231120,145900,97780310,3970,3970,3970,3970,0
|
|
20231120,145800,97780310,3970,3970,3970,3970,0
|
|
20231120,145700,97780310,3970,3970,3970,3970,1
|
|
20231120,145600,97776340,3965,3965,3965,3965,1
|
|
20231120,145500,97772375,3965,3955,3965,3955,271
|
|
20231120,145400,96699410,3950,3955,3955,3950,261
|
|
20231120,145300,95668435,3960,3960,3960,3960,0
|
|
20231120,145200,95668435,3960,3960,3960,3960,0
|
|
20231120,145100,95668435,3960,3960,3960,3960,0
|
|
20231120,145000,95668435,3960,3960,3960,3960,1
|
|
20231120,144900,95664475,3955,3955,3955,3955,0
|
|
20231120,144800,95664475,3955,3955,3955,3955,1
|
|
20231120,144700,95660520,3960,3960,3960,3960,0
|
|
20231120,144600,95660520,3960,3960,3960,3960,0
|
|
20231120,144500,95660520,3960,3960,3960,3960,0
|
|
20231120,144400,95660520,3960,3960,3960,3960,1
|
|
20231120,144300,95656560,3960,3960,3960,3960,0
|
|
20231120,144200,95656560,3960,3960,3960,3960,182
|
|
20231120,144100,94935840,3980,3980,3980,3980,2
|
|
20231120,144000,94927880,3960,3960,3960,3960,0
|
|
20231120,143900,94927880,3960,3960,3960,3960,0
|
|
20231120,143800,94927880,3960,3960,3960,3960,1
|
|
20231120,143700,94923920,3980,3980,3980,3980,10
|
|
20231120,143600,94884120,3980,3980,3980,3980,0
|
|
20231120,143500,94884120,3980,3980,3980,3980,7
|
|
20231120,143400,94856260,3990,3990,3990,3990,0
|
|
20231120,143300,94856260,3990,3990,3990,3990,0
|
|
20231120,143200,94856260,3990,3990,3990,3990,0
|
|
20231120,143100,94856260,3990,3990,3990,3990,0
|
|
20231120,143000,94856260,3990,3990,3990,3990,0
|
|
20231120,142900,94856260,3990,3990,3990,3990,0
|
|
20231120,142800,94856260,3990,3990,3990,3990,0
|
|
20231120,142700,94856260,3990,3990,3990,3990,0
|
|
20231120,142600,94856260,3990,3990,3990,3990,0
|
|
20231120,142500,94856260,3990,3990,3990,3990,0
|
|
20231120,142400,94856260,3990,3990,3990,3990,0
|
|
20231120,142300,94856260,3990,3990,3990,3990,20
|
|
20231120,142200,94776460,3995,3995,3995,3995,0
|
|
20231120,142100,94776460,3995,3995,3995,3995,0
|
|
20231120,142000,94776460,3995,3995,3995,3995,0
|
|
20231120,141900,94776460,3995,3995,3995,3995,0
|
|
20231120,141800,94776460,3995,3995,3995,3995,0
|
|
20231120,141700,94776460,3995,3995,3995,3995,0
|
|
20231120,141600,94776460,3995,3995,3995,3995,0
|
|
20231120,141500,94776460,3995,3995,3995,3995,0
|
|
20231120,141400,94776460,3995,3995,3995,3995,0
|
|
20231120,141300,94776460,3995,3995,3995,3995,0
|
|
20231120,141200,94776460,3995,3995,3995,3995,0
|
|
20231120,141100,94776460,3995,3995,3995,3995,0
|
|
20231120,141000,94776460,3995,3995,3995,3995,0
|
|
20231120,140900,94776460,3995,3995,3995,3995,0
|
|
20231120,140800,94776460,3995,3995,3995,3995,0
|
|
20231120,140700,94776460,3995,3995,3995,3995,0
|
|
20231120,140600,94776460,3995,3995,3995,3995,0
|
|
20231120,140500,94776460,3995,3995,3995,3995,0
|
|
20231120,140400,94776460,3995,3980,3995,3980,3
|
|
20231120,140300,94764495,3945,3955,3955,3945,679
|
|
20231120,140200,92083980,3950,3950,3950,3950,0
|
|
20231120,140100,92083980,3950,3950,3950,3950,0
|
|
20231120,140000,92083980,3950,3975,3975,3950,657
|
|
20231120,135900,89483510,3995,3995,3995,3995,0
|
|
20231120,135800,89483510,3995,3995,3995,3995,0
|
|
20231120,135700,89483510,3995,3995,3995,3995,0
|
|
20231120,135600,89483510,3995,3995,3995,3995,0
|
|
20231120,135500,89483510,3995,3995,3995,3995,0
|
|
20231120,135400,89483510,3995,3995,3995,3995,0
|
|
20231120,135300,89483510,3995,3995,3995,3995,0
|
|
20231120,135200,89483510,3995,3995,3995,3995,0
|
|
20231120,135100,89483510,3995,3995,3995,3995,0
|
|
20231120,135000,89483510,3995,3995,3995,3995,0
|
|
20231120,134900,89483510,3995,3995,3995,3995,0
|
|
20231120,134800,89483510,3995,3995,3995,3995,0
|
|
20231120,134700,89483510,3995,3995,3995,3995,0
|
|
20231120,134600,89483510,3995,3995,3995,3995,20
|
|
20231120,134500,89403610,3970,3970,3970,3970,0
|
|
20231120,134400,89403610,3970,3970,3970,3970,0
|
|
20231120,134300,89403610,3970,3970,3970,3970,0
|
|
20231120,134200,89403610,3970,3970,3970,3970,0
|
|
20231120,134100,89403610,3970,3970,3970,3970,110
|
|
20231120,134000,88966910,4000,4000,4000,4000,0
|
|
20231120,133900,88966910,4000,4000,4000,4000,0
|
|
20231120,133800,88966910,4000,4000,4000,4000,0
|
|
20231120,133700,88966910,4000,4000,4000,4000,0
|
|
20231120,133600,88966910,4000,4000,4000,4000,0
|
|
20231120,133500,88966910,4000,4000,4000,4000,0
|
|
20231120,133400,88966910,4000,4000,4000,4000,0
|
|
20231120,133300,88966910,4000,3995,4000,3970,4005
|
|
20231120,133200,73060730,4000,4000,4000,4000,0
|
|
20231120,133100,73060730,4000,4000,4000,4000,0
|
|
20231120,133000,73060730,4000,4000,4000,4000,0
|
|
20231120,132900,73060730,4000,4000,4000,4000,0
|
|
20231120,132800,73060730,4000,4000,4000,4000,0
|
|
20231120,132700,73060730,4000,4000,4000,4000,0
|
|
20231120,132600,73060730,4000,4000,4000,4000,0
|
|
20231120,132500,73060730,4000,4000,4000,4000,0
|
|
20231120,132400,73060730,4000,4000,4000,4000,1
|
|
20231120,132300,73056730,4000,4000,4000,4000,0
|
|
20231120,132200,73056730,4000,4000,4000,4000,0
|
|
20231120,132100,73056730,4000,4000,4000,4000,50
|
|
20231120,132000,72856730,4000,4000,4000,4000,0
|
|
20231120,131900,72856730,4000,4000,4000,4000,60
|
|
20231120,131800,72616730,4000,4000,4000,4000,0
|
|
20231120,131700,72616730,4000,4000,4000,4000,1
|
|
20231120,131600,72612730,4005,4005,4005,4005,0
|
|
20231120,131500,72612730,4005,4005,4005,4005,0
|
|
20231120,131400,72612730,4005,4005,4005,4005,0
|
|
20231120,131300,72612730,4005,4005,4005,4005,0
|
|
20231120,131200,72612730,4005,4005,4005,4005,37
|
|
20231120,131100,72464545,4000,3995,4000,3995,13
|
|
20231120,131000,72412585,3995,3995,3995,3995,2
|
|
20231120,130900,72404595,3995,3995,3995,3995,0
|
|
20231120,130800,72404595,3995,3995,3995,3995,7
|
|
20231120,130700,72376630,3990,3990,3990,3990,0
|
|
20231120,130600,72376630,3990,3990,3990,3990,0
|
|
20231120,130500,72376630,3990,3990,3990,3990,0
|
|
20231120,130400,72376630,3990,3990,3990,3990,0
|
|
20231120,130300,72376630,3990,3990,3990,3990,0
|
|
20231120,130200,72376630,3990,3990,3990,3990,0
|
|
20231120,130100,72376630,3990,3990,3990,3990,0
|
|
20231120,130000,72376630,3990,3990,3990,3990,1
|
|
20231120,125900,72372640,3985,3985,3985,3985,1
|
|
20231120,125800,72368655,3990,3990,3990,3990,0
|
|
20231120,125700,72368655,3990,3990,3990,3990,0
|
|
20231120,125600,72368655,3990,3990,3990,3990,0
|
|
20231120,125500,72368655,3990,3995,4005,3990,257
|
|
20231120,125400,71342695,3995,3995,3995,3995,8
|
|
20231120,125300,71310735,3995,3995,3995,3995,0
|
|
20231120,125200,71310735,3995,3995,3995,3995,0
|
|
20231120,125100,71310735,3995,4000,4000,3995,353
|
|
20231120,125000,69899475,4005,4005,4005,4005,0
|
|
20231120,124900,69899475,4005,4005,4005,4005,0
|
|
20231120,124800,69899475,4005,4005,4005,4005,0
|
|
20231120,124700,69899475,4005,4005,4005,4005,0
|
|
20231120,124600,69899475,4005,4005,4005,4005,0
|
|
20231120,124500,69899475,4005,4005,4005,4005,0
|
|
20231120,124400,69899475,4005,4005,4005,4005,0
|
|
20231120,124300,69899475,4005,4005,4005,4005,0
|
|
20231120,124200,69899475,4005,4005,4005,4005,0
|
|
20231120,124100,69899475,4005,4005,4005,4005,0
|
|
20231120,124000,69899475,4005,4005,4005,4005,0
|
|
20231120,123900,69899475,4005,4005,4005,4005,60
|
|
20231120,123800,69659175,4005,4005,4005,4005,0
|
|
20231120,123700,69659175,4005,4005,4005,4005,0
|
|
20231120,123600,69659175,4005,4005,4005,4005,0
|
|
20231120,123500,69659175,4005,4005,4005,4005,0
|
|
20231120,123400,69659175,4005,4005,4005,4005,0
|
|
20231120,123300,69659175,4005,4005,4005,4005,25
|
|
20231120,123200,69559050,4005,4005,4005,4005,0
|
|
20231120,123100,69559050,4005,4005,4005,4005,2
|
|
20231120,123000,69551040,4005,4005,4005,4005,80
|
|
20231120,122900,69230640,4005,4005,4005,4005,0
|
|
20231120,122800,69230640,4005,4005,4005,4005,0
|
|
20231120,122700,69230640,4005,4005,4005,4005,0
|
|
20231120,122600,69230640,4005,4005,4005,4005,0
|
|
20231120,122500,69230640,4005,4005,4005,4005,0
|
|
20231120,122400,69230640,4005,4005,4005,4005,0
|
|
20231120,122300,69230640,4005,4005,4005,4005,0
|
|
20231120,122200,69230640,4005,4005,4005,4005,120
|
|
20231120,122100,68750040,4005,4005,4005,4005,5
|
|
20231120,122000,68730015,4000,4000,4000,4000,0
|
|
20231120,121900,68730015,4000,4000,4000,4000,60
|
|
20231120,121800,68490015,4005,4005,4005,4005,7
|
|
20231120,121700,68461980,4000,4000,4000,4000,0
|
|
20231120,121600,68461980,4000,4000,4000,4000,2
|
|
20231120,121500,68453980,4005,4005,4005,4005,0
|
|
20231120,121400,68453980,4005,4000,4005,4000,26
|
|
20231120,121300,68349940,4000,4000,4000,4000,10
|
|
20231120,121200,68309940,4000,4000,4000,4000,0
|
|
20231120,121100,68309940,4000,4000,4000,4000,24
|
|
20231120,121000,68213940,4005,4005,4005,4005,0
|
|
20231120,120900,68213940,4005,4005,4005,4005,100
|
|
20231120,120800,67813440,4010,4010,4010,4010,0
|
|
20231120,120700,67813440,4010,4010,4010,4010,0
|
|
20231120,120600,67813440,4010,4010,4010,4010,0
|
|
20231120,120500,67813440,4010,4010,4010,4010,0
|
|
20231120,120400,67813440,4010,4010,4010,4010,0
|
|
20231120,120300,67813440,4010,4010,4010,4010,0
|
|
20231120,120200,67813440,4010,4010,4010,4010,0
|
|
20231120,120100,67813440,4010,4010,4010,4010,0
|
|
20231120,120000,67813440,4010,4010,4010,4010,7
|
|
20231120,115900,67785370,4000,4000,4000,4000,0
|
|
20231120,115800,67785370,4000,4000,4000,4000,0
|
|
20231120,115700,67785370,4000,4000,4000,4000,0
|
|
20231120,115600,67785370,4000,4000,4000,4000,0
|
|
20231120,115500,67785370,4000,4000,4000,4000,267
|
|
20231120,115400,66717370,4000,4000,4000,4000,0
|
|
20231120,115300,66717370,4000,4000,4000,4000,0
|
|
20231120,115200,66717370,4000,4000,4000,4000,0
|
|
20231120,115100,66717370,4000,4000,4000,4000,0
|
|
20231120,115000,66717370,4000,4000,4000,4000,0
|
|
20231120,114900,66717370,4000,4000,4000,4000,0
|
|
20231120,114800,66717370,4000,4000,4000,4000,0
|
|
20231120,114700,66717370,4000,4000,4000,4000,0
|
|
20231120,114600,66717370,4000,4000,4000,4000,0
|
|
20231120,114500,66717370,4000,4000,4000,4000,0
|
|
20231120,114400,66717370,4000,4000,4000,4000,0
|
|
20231120,114300,66717370,4000,4000,4000,4000,0
|
|
20231120,114200,66717370,4000,4000,4000,4000,0
|
|
20231120,114100,66717370,4000,4000,4000,4000,0
|
|
20231120,114000,66717370,4000,4000,4000,4000,0
|
|
20231120,113900,66717370,4000,4000,4000,4000,0
|
|
20231120,113800,66717370,4000,4000,4000,4000,30
|
|
20231120,113700,66597370,4000,4000,4000,4000,203
|
|
20231120,113600,65785370,4010,4010,4010,4010,0
|
|
20231120,113500,65785370,4010,4010,4010,4010,0
|
|
20231120,113400,65785370,4010,4010,4010,4010,0
|
|
20231120,113300,65785370,4010,4010,4010,4010,0
|
|
20231120,113200,65785370,4010,4010,4010,4010,0
|
|
20231120,113100,65785370,4010,4010,4010,4010,0
|
|
20231120,113000,65785370,4010,4010,4010,4010,0
|
|
20231120,112900,65785370,4010,4010,4010,4010,50
|
|
20231120,112800,65584870,4010,4005,4010,4005,600
|
|
20231120,112700,63179315,4005,4005,4005,4005,300
|
|
20231120,112600,61977815,4010,4010,4010,4010,0
|
|
20231120,112500,61977815,4010,4010,4010,4010,0
|
|
20231120,112400,61977815,4010,4010,4010,4010,5
|
|
20231120,112300,61957765,4010,4010,4010,4010,0
|
|
20231120,112200,61957765,4010,4010,4010,4010,0
|
|
20231120,112100,61957765,4010,4010,4010,4010,0
|
|
20231120,112000,61957765,4010,4010,4010,4010,0
|
|
20231120,111900,61957765,4010,4010,4010,4010,189
|
|
20231120,111800,61199875,4010,4010,4010,4010,10
|
|
20231120,111700,61159775,4010,4010,4010,4010,0
|
|
20231120,111600,61159775,4010,4010,4010,4010,0
|
|
20231120,111500,61159775,4010,4010,4010,4010,0
|
|
20231120,111400,61159775,4010,4010,4010,4010,0
|
|
20231120,111300,61159775,4010,4010,4010,4010,0
|
|
20231120,111200,61159775,4010,4010,4010,4010,0
|
|
20231120,111100,61159775,4010,4010,4010,4010,66
|
|
20231120,111000,60895115,4015,4015,4015,4015,8
|
|
20231120,110900,60862995,4010,4010,4010,4010,12
|
|
20231120,110800,60814875,4015,4010,4015,4010,12
|
|
20231120,110700,60766750,4010,4010,4010,4010,0
|
|
20231120,110600,60766750,4010,4010,4010,4010,0
|
|
20231120,110500,60766750,4010,4010,4010,4010,0
|
|
20231120,110400,60766750,4010,4010,4010,4010,500
|
|
20231120,110300,58761750,4010,4010,4010,4010,0
|
|
20231120,110200,58761750,4010,4010,4010,4010,0
|
|
20231120,110100,58761750,4010,4010,4010,4010,0
|
|
20231120,110000,58761750,4010,4010,4010,4010,0
|
|
20231120,105900,58761750,4010,4010,4010,4010,7
|
|
20231120,105800,58733680,3995,3995,3995,3995,0
|
|
20231120,105700,58733680,3995,3995,3995,3995,0
|
|
20231120,105600,58733680,3995,3995,3995,3995,1
|
|
20231120,105500,58729685,4015,3995,4015,3995,500
|
|
20231120,105400,56723715,3990,3990,3990,3990,0
|
|
20231120,105300,56723715,3990,3985,3990,3985,24
|
|
20231120,105200,56628055,3995,3995,3995,3995,21
|
|
20231120,105100,56544160,3980,3980,3980,3980,1
|
|
20231120,105000,56540180,3975,3975,3975,3975,300
|
|
20231120,104900,55347680,4015,4015,4015,4015,0
|
|
20231120,104800,55347680,4015,4015,4015,4015,0
|
|
20231120,104700,55347680,4015,4015,4015,4015,0
|
|
20231120,104600,55347680,4015,4015,4015,4015,0
|
|
20231120,104500,55347680,4015,4015,4015,4015,10
|
|
20231120,104400,55307530,3965,3990,3990,3965,1099
|
|
20231120,104300,50944295,3970,4010,4010,3970,200
|
|
20231120,104200,50147005,4020,4020,4020,4020,0
|
|
20231120,104100,50147005,4020,4020,4020,4020,0
|
|
20231120,104000,50147005,4020,4020,4020,4020,0
|
|
20231120,103900,50147005,4020,4020,4020,4020,0
|
|
20231120,103800,50147005,4020,4020,4020,4020,300
|
|
20231120,103700,48941005,4020,4020,4020,4020,1550
|
|
20231120,103600,42710005,4020,4020,4020,4020,50
|
|
20231120,103500,42509005,4020,4010,4020,4010,347
|
|
20231120,103400,41115940,4010,4010,4010,4010,0
|
|
20231120,103300,41115940,4010,4010,4010,4010,0
|
|
20231120,103200,41115940,4010,4010,4010,4010,201
|
|
20231120,103100,40309930,4010,4010,4010,4010,0
|
|
20231120,103000,40309930,4010,4010,4010,4010,10
|
|
20231120,102900,40269830,4015,4000,4015,4000,106
|
|
20231120,102800,39844930,4000,3985,4000,3980,2108
|
|
20231120,102700,31414910,4010,4005,4010,4005,505
|
|
20231120,102600,29390365,4000,4000,4000,4000,1000
|
|
20231120,102500,25390365,4000,4000,4000,4000,0
|
|
20231120,102400,25390365,4000,4000,4000,4000,0
|
|
20231120,102300,25390365,4000,4000,4000,4000,0
|
|
20231120,102200,25390365,4000,4000,4000,4000,0
|
|
20231120,102100,25390365,4000,4000,4000,4000,3
|
|
20231120,102000,25378365,4000,4000,4000,4000,0
|
|
20231120,101900,25378365,4000,4000,4000,4000,0
|
|
20231120,101800,25378365,4000,4000,4000,4000,0
|
|
20231120,101700,25378365,4000,4000,4000,4000,6
|
|
20231120,101600,25354365,4000,4000,4000,4000,3
|
|
20231120,101500,25342365,4000,4000,4000,4000,0
|
|
20231120,101400,25342365,4000,4000,4000,4000,5
|
|
20231120,101300,25322365,3995,3995,3995,3995,0
|
|
20231120,101200,25322365,3995,3995,3995,3995,0
|
|
20231120,101100,25322365,3995,3995,3995,3995,0
|
|
20231120,101000,25322365,3995,3995,3995,3995,50
|
|
20231120,100900,25122615,3995,3995,3995,3995,103
|
|
20231120,100800,24711130,3995,3990,3995,3955,143
|
|
20231120,100700,24144380,4010,4010,4010,4010,0
|
|
20231120,100600,24144380,4010,4010,4010,4010,0
|
|
20231120,100500,24144380,4010,4010,4010,4010,100
|
|
20231120,100400,23743380,4010,4005,4010,4005,331
|
|
20231120,100300,22417700,4005,3990,4005,3990,681
|
|
20231120,100200,19693770,3990,3970,3990,3970,471
|
|
20231120,100100,17821270,3970,3970,3970,3970,0
|
|
20231120,100000,17821270,3970,3970,3970,3970,0
|
|
20231120,095900,17821270,3970,3970,3970,3970,0
|
|
20231120,095800,17821270,3970,3970,3970,3970,0
|
|
20231120,095700,17821270,3970,3970,3970,3970,0
|
|
20231120,095600,17821270,3970,3970,3970,3970,0
|
|
20231120,095500,17821270,3970,3970,3970,3970,0
|
|
20231120,095400,17821270,3970,3970,3970,3970,0
|
|
20231120,095300,17821270,3970,3970,3970,3970,0
|
|
20231120,095200,17821270,3970,3970,3970,3970,0
|
|
20231120,095100,17821270,3970,3970,3970,3970,0
|
|
20231120,095000,17821270,3970,3970,3970,3970,0
|
|
20231120,094900,17821270,3970,3970,3970,3970,0
|
|
20231120,094800,17821270,3970,3970,3970,3970,0
|
|
20231120,094700,17821270,3970,3970,3970,3970,0
|
|
20231120,094600,17821270,3970,3970,3970,3970,0
|
|
20231120,094500,17821270,3970,3970,3970,3970,0
|
|
20231120,094400,17821270,3970,3970,3970,3970,0
|
|
20231120,094300,17821270,3970,3970,3970,3970,0
|
|
20231120,094200,17821270,3970,3970,3970,3970,0
|
|
20231120,094100,17821270,3970,3970,3970,3970,1
|
|
20231120,094000,17817300,3970,3970,3970,3970,0
|
|
20231120,093900,17817300,3970,3970,3970,3970,1
|
|
20231120,093800,17813330,3970,3970,3970,3970,320
|
|
20231120,093700,16542930,3970,3950,3970,3950,23
|
|
20231120,093600,16452020,3970,3970,3970,3970,8
|
|
20231120,093500,16420260,3970,3970,3970,3970,0
|
|
20231120,093400,16420260,3970,3970,3970,3970,20
|
|
20231120,093300,16340860,3975,3975,3975,3975,30
|
|
20231120,093200,16221610,3975,3975,3975,3975,0
|
|
20231120,093100,16221610,3975,3975,3975,3975,7
|
|
20231120,093000,16193785,3975,3975,3975,3975,0
|
|
20231120,092900,16193785,3975,3975,3975,3975,10
|
|
20231120,092800,16154035,3975,3975,3975,3975,1
|
|
20231120,092700,16150060,3975,3975,3975,3975,1
|
|
20231120,092600,16146085,3970,3970,3970,3970,1
|
|
20231120,092500,16142115,3930,3980,3980,3930,301
|
|
20231120,092400,14958830,3980,3980,3980,3980,0
|
|
20231120,092300,14958830,3980,3980,3980,3980,0
|
|
20231120,092200,14958830,3980,3955,3980,3940,197
|
|
20231120,092100,14182545,3960,3960,3960,3960,104
|
|
20231120,092000,13770705,3980,3980,3980,3980,1
|
|
20231120,091900,13766725,3960,3960,3960,3960,0
|
|
20231120,091800,13766725,3960,3965,3965,3960,450
|
|
20231120,091700,11983460,3980,3980,3980,3980,1
|
|
20231120,091600,11979480,3980,3980,3980,3980,64
|
|
20231120,091500,11724760,3980,3980,3980,3980,37
|
|
20231120,091400,11577500,3990,3980,3990,3980,22
|
|
20231120,091300,11489920,3990,3990,3990,3990,3
|
|
20231120,091200,11477950,3990,3990,3990,3990,100
|
|
20231120,091100,11078950,3990,3990,3990,3990,0
|
|
20231120,091000,11078950,3990,3990,3990,3990,0
|
|
20231120,090900,11078950,3990,3990,3990,3990,2
|
|
20231120,090800,11070970,3990,3990,3990,3990,1
|
|
20231120,090700,11066980,3995,3995,3995,3995,0
|
|
20231120,090600,11066980,3995,3995,3995,3995,0
|
|
20231120,090500,11066980,3995,3990,3995,3990,101
|
|
20231120,090400,10663985,3995,3965,3995,3965,120
|
|
20231120,090300,10185945,3970,3970,3970,3970,0
|
|
20231120,090200,10185945,3970,3935,3970,3935,36
|
|
20231120,090100,10044100,3935,3960,3965,3900,1534
|
|
20231120,090000,3997450,3965,3990,3990,3965,1005
|