699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,203600,123161380,4095,4095,4095,4095,294
|
|
20231120,203500,123161380,4095,4095,4095,4095,0
|
|
20231120,203400,123161380,4095,4095,4095,4095,0
|
|
20231120,203300,123161380,4095,4095,4095,4095,0
|
|
20231120,203200,123161380,4095,4095,4095,4095,0
|
|
20231120,203100,123161380,4095,4095,4095,4095,0
|
|
20231120,203000,123161380,4095,4095,4095,4095,0
|
|
20231120,202900,123161380,4095,4095,4095,4095,0
|
|
20231120,202800,123161380,4095,4095,4095,4095,0
|
|
20231120,202700,123161380,4095,4095,4095,4095,0
|
|
20231120,202600,123161380,4095,4095,4095,4095,0
|
|
20231120,202500,123161380,4095,4095,4095,4095,0
|
|
20231120,202400,123161380,4095,4095,4095,4095,0
|
|
20231120,202300,123161380,4095,4095,4095,4095,0
|
|
20231120,202200,123161380,4095,4095,4095,4095,0
|
|
20231120,202100,123161380,4095,4095,4095,4095,0
|
|
20231120,202000,123161380,4095,4095,4095,4095,0
|
|
20231120,201900,123161380,4095,4095,4095,4095,0
|
|
20231120,201800,123161380,4095,4095,4095,4095,0
|
|
20231120,201700,123161380,4095,4095,4095,4095,0
|
|
20231120,201600,123161380,4095,4095,4095,4095,0
|
|
20231120,201500,123161380,4095,4095,4095,4095,0
|
|
20231120,201400,123161380,4095,4095,4095,4095,0
|
|
20231120,201300,123161380,4095,4095,4095,4095,0
|
|
20231120,201200,123161380,4095,4095,4095,4095,0
|
|
20231120,201100,123161380,4095,4095,4095,4095,0
|
|
20231120,201000,123161380,4095,4095,4095,4095,0
|
|
20231120,200900,123161380,4095,4095,4095,4095,0
|
|
20231120,200800,123161380,4095,4095,4095,4095,0
|
|
20231120,200700,123161380,4095,4095,4095,4095,0
|
|
20231120,200600,123161380,4095,4095,4095,4095,294
|
|
20231120,200500,123161380,4095,4095,4095,4095,0
|
|
20231120,200400,123161380,4095,4095,4095,4095,0
|
|
20231120,200300,123161380,4095,4095,4095,4095,0
|
|
20231120,200200,123161380,4095,4095,4095,4095,0
|
|
20231120,200100,123161380,4095,4095,4095,4095,0
|
|
20231120,200000,123161380,4095,4095,4095,4095,0
|
|
20231120,195900,123161380,4095,4095,4095,4095,0
|
|
20231120,195800,123161380,4095,4095,4095,4095,0
|
|
20231120,195700,123161380,4095,4095,4095,4095,0
|
|
20231120,195600,123161380,4095,4095,4095,4095,0
|
|
20231120,195500,123161380,4095,4095,4095,4095,0
|
|
20231120,195400,123161380,4095,4095,4095,4095,0
|
|
20231120,195300,123161380,4095,4095,4095,4095,0
|
|
20231120,195200,123161380,4095,4095,4095,4095,0
|
|
20231120,195100,123161380,4095,4095,4095,4095,0
|
|
20231120,195000,123161380,4095,4095,4095,4095,0
|
|
20231120,194900,123161380,4095,4095,4095,4095,0
|
|
20231120,194800,123161380,4095,4095,4095,4095,0
|
|
20231120,194700,123161380,4095,4095,4095,4095,0
|
|
20231120,194600,123161380,4095,4095,4095,4095,0
|
|
20231120,194500,123161380,4095,4095,4095,4095,0
|
|
20231120,194400,123161380,4095,4095,4095,4095,0
|
|
20231120,194300,123161380,4095,4095,4095,4095,0
|
|
20231120,194200,123161380,4095,4095,4095,4095,0
|
|
20231120,194100,123161380,4095,4095,4095,4095,0
|
|
20231120,194000,123161380,4095,4095,4095,4095,0
|
|
20231120,193900,123161380,4095,4095,4095,4095,0
|
|
20231120,193800,123161380,4095,4095,4095,4095,0
|
|
20231120,193700,123161380,4095,4095,4095,4095,0
|
|
20231120,193600,123161380,4095,4095,4095,4095,294
|
|
20231120,193500,123161380,4095,4095,4095,4095,0
|
|
20231120,193400,123161380,4095,4095,4095,4095,0
|
|
20231120,193300,123161380,4095,4095,4095,4095,0
|
|
20231120,193200,123161380,4095,4095,4095,4095,0
|
|
20231120,193100,123161380,4095,4095,4095,4095,0
|
|
20231120,193000,123161380,4095,4095,4095,4095,0
|
|
20231120,192900,123161380,4095,4095,4095,4095,0
|
|
20231120,192800,123161380,4095,4095,4095,4095,0
|
|
20231120,192700,123161380,4095,4095,4095,4095,0
|
|
20231120,192600,123161380,4095,4095,4095,4095,0
|
|
20231120,192500,123161380,4095,4095,4095,4095,0
|
|
20231120,192400,123161380,4095,4095,4095,4095,0
|
|
20231120,192300,123161380,4095,4095,4095,4095,0
|
|
20231120,192200,123161380,4095,4095,4095,4095,0
|
|
20231120,192100,123161380,4095,4095,4095,4095,0
|
|
20231120,192000,123161380,4095,4095,4095,4095,0
|
|
20231120,191900,123161380,4095,4095,4095,4095,0
|
|
20231120,191800,123161380,4095,4095,4095,4095,0
|
|
20231120,191700,123161380,4095,4095,4095,4095,0
|
|
20231120,191600,123161380,4095,4095,4095,4095,0
|
|
20231120,191500,123161380,4095,4095,4095,4095,0
|
|
20231120,191400,123161380,4095,4095,4095,4095,0
|
|
20231120,191300,123161380,4095,4095,4095,4095,0
|
|
20231120,191200,123161380,4095,4095,4095,4095,0
|
|
20231120,191100,123161380,4095,4095,4095,4095,0
|
|
20231120,191000,123161380,4095,4095,4095,4095,0
|
|
20231120,190900,123161380,4095,4095,4095,4095,0
|
|
20231120,190800,123161380,4095,4095,4095,4095,0
|
|
20231120,190700,123161380,4095,4095,4095,4095,0
|
|
20231120,190600,123161380,4095,4095,4095,4095,294
|
|
20231120,190500,123161380,4095,4095,4095,4095,0
|
|
20231120,190400,123161380,4095,4095,4095,4095,0
|
|
20231120,190300,123161380,4095,4095,4095,4095,0
|
|
20231120,190200,123161380,4095,4095,4095,4095,0
|
|
20231120,190100,123161380,4095,4095,4095,4095,0
|
|
20231120,190000,123161380,4095,4095,4095,4095,0
|
|
20231120,185900,123161380,4095,4095,4095,4095,0
|
|
20231120,185800,123161380,4095,4095,4095,4095,0
|
|
20231120,185700,123161380,4095,4095,4095,4095,0
|
|
20231120,185600,123161380,4095,4095,4095,4095,0
|
|
20231120,185500,123161380,4095,4095,4095,4095,0
|
|
20231120,185400,123161380,4095,4095,4095,4095,0
|
|
20231120,185300,123161380,4095,4095,4095,4095,0
|
|
20231120,185200,123161380,4095,4095,4095,4095,0
|
|
20231120,185100,123161380,4095,4095,4095,4095,0
|
|
20231120,185000,123161380,4095,4095,4095,4095,0
|
|
20231120,184900,123161380,4095,4095,4095,4095,0
|
|
20231120,184800,123161380,4095,4095,4095,4095,0
|
|
20231120,184700,123161380,4095,4095,4095,4095,0
|
|
20231120,184600,123161380,4095,4095,4095,4095,0
|
|
20231120,184500,123161380,4095,4095,4095,4095,0
|
|
20231120,184400,123161380,4095,4095,4095,4095,0
|
|
20231120,184300,123161380,4095,4095,4095,4095,0
|
|
20231120,184200,123161380,4095,4095,4095,4095,0
|
|
20231120,184100,123161380,4095,4095,4095,4095,0
|
|
20231120,184000,123161380,4095,4095,4095,4095,0
|
|
20231120,183900,123161380,4095,4095,4095,4095,0
|
|
20231120,183800,123161380,4095,4095,4095,4095,0
|
|
20231120,183700,123161380,4095,4095,4095,4095,0
|
|
20231120,183600,123161380,4095,4095,4095,4095,294
|
|
20231120,183500,123161380,4095,4095,4095,4095,0
|
|
20231120,183400,123161380,4095,4095,4095,4095,0
|
|
20231120,183300,123161380,4095,4095,4095,4095,0
|
|
20231120,183200,123161380,4095,4095,4095,4095,0
|
|
20231120,183100,123161380,4095,4095,4095,4095,0
|
|
20231120,183000,123161380,4095,4095,4095,4095,0
|
|
20231120,182900,123161380,4095,4095,4095,4095,0
|
|
20231120,182800,123161380,4095,4095,4095,4095,0
|
|
20231120,182700,123161380,4095,4095,4095,4095,0
|
|
20231120,182600,123161380,4095,4095,4095,4095,0
|
|
20231120,182500,123161380,4095,4095,4095,4095,0
|
|
20231120,182400,123161380,4095,4095,4095,4095,0
|
|
20231120,182300,123161380,4095,4095,4095,4095,0
|
|
20231120,182200,123161380,4095,4095,4095,4095,0
|
|
20231120,182100,123161380,4095,4095,4095,4095,0
|
|
20231120,182000,123161380,4095,4095,4095,4095,0
|
|
20231120,181900,123161380,4095,4095,4095,4095,0
|
|
20231120,181800,123161380,4095,4095,4095,4095,0
|
|
20231120,181700,123161380,4095,4095,4095,4095,0
|
|
20231120,181600,123161380,4095,4095,4095,4095,0
|
|
20231120,181500,123161380,4095,4095,4095,4095,0
|
|
20231120,181400,123161380,4095,4095,4095,4095,0
|
|
20231120,181300,123161380,4095,4095,4095,4095,0
|
|
20231120,181200,123161380,4095,4095,4095,4095,0
|
|
20231120,181100,123161380,4095,4095,4095,4095,0
|
|
20231120,181000,123161380,4095,4095,4095,4095,0
|
|
20231120,180900,123161380,4095,4095,4095,4095,0
|
|
20231120,180800,123161380,4095,4095,4095,4095,0
|
|
20231120,180700,123161380,4095,4095,4095,4095,0
|
|
20231120,180600,123161380,4095,4095,4095,4095,294
|
|
20231120,180500,123161380,4095,4095,4095,4095,0
|
|
20231120,180400,123161380,4095,4095,4095,4095,0
|
|
20231120,180300,123161380,4095,4095,4095,4095,0
|
|
20231120,180200,123161380,4095,4095,4095,4095,0
|
|
20231120,180100,123161380,4095,4095,4095,4095,0
|
|
20231120,180000,123161380,4095,4095,4095,4095,0
|
|
20231120,175900,123161380,4095,4095,4095,4095,0
|
|
20231120,175800,123161380,4095,4095,4095,4095,0
|
|
20231120,175700,123161380,4095,4095,4095,4095,0
|
|
20231120,175600,123161380,4095,4095,4095,4095,0
|
|
20231120,175500,123161380,4095,4095,4095,4095,0
|
|
20231120,175400,123161380,4095,4095,4095,4095,0
|
|
20231120,175300,123161380,4095,4095,4095,4095,0
|
|
20231120,175200,123161380,4095,4095,4095,4095,0
|
|
20231120,175100,123161380,4095,4095,4095,4095,0
|
|
20231120,175000,123161380,4095,4095,4095,4095,0
|
|
20231120,174900,123161380,4095,4095,4095,4095,0
|
|
20231120,174800,123161380,4095,4095,4095,4095,0
|
|
20231120,174700,123161380,4095,4095,4095,4095,0
|
|
20231120,174600,123161380,4095,4095,4095,4095,0
|
|
20231120,174500,123161380,4095,4095,4095,4095,0
|
|
20231120,174400,123161380,4095,4095,4095,4095,0
|
|
20231120,174300,123161380,4095,4095,4095,4095,0
|
|
20231120,174200,123161380,4095,4095,4095,4095,0
|
|
20231120,174100,123161380,4095,4095,4095,4095,0
|
|
20231120,174000,123161380,4095,4095,4095,4095,0
|
|
20231120,173900,123161380,4095,4095,4095,4095,0
|
|
20231120,173800,123161380,4095,4095,4095,4095,0
|
|
20231120,173700,123161380,4095,4095,4095,4095,0
|
|
20231120,173600,123161380,4095,4095,4095,4095,294
|
|
20231120,173500,123161380,4095,4095,4095,4095,0
|
|
20231120,173400,123161380,4095,4095,4095,4095,0
|
|
20231120,173300,123161380,4095,4095,4095,4095,0
|
|
20231120,173200,123161380,4095,4095,4095,4095,0
|
|
20231120,173100,123161380,4095,4095,4095,4095,0
|
|
20231120,173000,123161380,4095,4095,4095,4095,0
|
|
20231120,172900,123161380,4095,4095,4095,4095,0
|
|
20231120,172800,123161380,4095,4095,4095,4095,0
|
|
20231120,172700,123161380,4095,4095,4095,4095,0
|
|
20231120,172600,123161380,4095,4095,4095,4095,0
|
|
20231120,172500,123161380,4095,4095,4095,4095,0
|
|
20231120,172400,123161380,4095,4095,4095,4095,0
|
|
20231120,172300,123161380,4095,4095,4095,4095,0
|
|
20231120,172200,123161380,4095,4095,4095,4095,0
|
|
20231120,172100,123161380,4095,4095,4095,4095,0
|
|
20231120,172000,123161380,4095,4095,4095,4095,0
|
|
20231120,171900,123161380,4095,4095,4095,4095,0
|
|
20231120,171800,123161380,4095,4095,4095,4095,0
|
|
20231120,171700,123161380,4095,4095,4095,4095,0
|
|
20231120,171600,123161380,4095,4095,4095,4095,0
|
|
20231120,171500,123161380,4095,4095,4095,4095,0
|
|
20231120,171400,123161380,4095,4095,4095,4095,0
|
|
20231120,171300,123161380,4095,4095,4095,4095,0
|
|
20231120,171200,123161380,4095,4095,4095,4095,0
|
|
20231120,171100,123161380,4095,4095,4095,4095,0
|
|
20231120,171000,123161380,4095,4095,4095,4095,0
|
|
20231120,170900,123161380,4095,4095,4095,4095,0
|
|
20231120,170800,123161380,4095,4095,4095,4095,0
|
|
20231120,170700,123161380,4095,4095,4095,4095,0
|
|
20231120,170600,123161380,4095,4095,4095,4095,294
|
|
20231120,170500,123161380,4095,4095,4095,4095,0
|
|
20231120,170400,123161380,4095,4095,4095,4095,0
|
|
20231120,170300,123161380,4095,4095,4095,4095,0
|
|
20231120,170200,123161380,4095,4095,4095,4095,0
|
|
20231120,170100,123161380,4095,4095,4095,4095,0
|
|
20231120,170000,123161380,4095,4095,4095,4095,0
|
|
20231120,165900,123161380,4095,4095,4095,4095,0
|
|
20231120,165800,123161380,4095,4095,4095,4095,0
|
|
20231120,165700,123161380,4095,4095,4095,4095,0
|
|
20231120,165600,123161380,4095,4095,4095,4095,0
|
|
20231120,165500,123161380,4095,4095,4095,4095,0
|
|
20231120,165400,123161380,4095,4095,4095,4095,0
|
|
20231120,165300,123161380,4095,4095,4095,4095,0
|
|
20231120,165200,123161380,4095,4095,4095,4095,0
|
|
20231120,165100,123161380,4095,4095,4095,4095,0
|
|
20231120,165000,123161380,4095,4095,4095,4095,0
|
|
20231120,164900,123161380,4095,4095,4095,4095,0
|
|
20231120,164800,123161380,4095,4095,4095,4095,0
|
|
20231120,164700,123161380,4095,4095,4095,4095,0
|
|
20231120,164600,123161380,4095,4095,4095,4095,0
|
|
20231120,164500,123161380,4095,4095,4095,4095,0
|
|
20231120,164400,123161380,4095,4095,4095,4095,0
|
|
20231120,164300,123161380,4095,4095,4095,4095,0
|
|
20231120,164200,123161380,4095,4095,4095,4095,0
|
|
20231120,164100,123161380,4095,4095,4095,4095,0
|
|
20231120,164000,123161380,4095,4095,4095,4095,0
|
|
20231120,163900,123161380,4095,4095,4095,4095,0
|
|
20231120,163800,123161380,4095,4095,4095,4095,0
|
|
20231120,163700,123161380,4095,4095,4095,4095,0
|
|
20231120,163600,123161380,4095,4095,4095,4095,294
|
|
20231120,163500,123161380,4095,4095,4095,4095,0
|
|
20231120,163400,123161380,4095,4095,4095,4095,0
|
|
20231120,163300,123161380,4095,4095,4095,4095,0
|
|
20231120,163200,123161380,4095,4095,4095,4095,0
|
|
20231120,163100,123161380,4095,4095,4095,4095,0
|
|
20231120,163000,123161380,4095,4095,4095,4095,0
|
|
20231120,162900,123161380,4095,4095,4095,4095,0
|
|
20231120,162800,123161380,4095,4095,4095,4095,0
|
|
20231120,162700,123161380,4095,4095,4095,4095,0
|
|
20231120,162600,123161380,4095,4095,4095,4095,0
|
|
20231120,162500,123161380,4095,4095,4095,4095,0
|
|
20231120,162400,123161380,4095,4095,4095,4095,0
|
|
20231120,162300,123161380,4095,4095,4095,4095,0
|
|
20231120,162200,123161380,4095,4095,4095,4095,0
|
|
20231120,162100,123161380,4095,4095,4095,4095,0
|
|
20231120,162000,123161380,4095,4095,4095,4095,0
|
|
20231120,161900,123161380,4095,4095,4095,4095,0
|
|
20231120,161800,123161380,4095,4095,4095,4095,0
|
|
20231120,161700,123161380,4095,4095,4095,4095,0
|
|
20231120,161600,123161380,4095,4095,4095,4095,0
|
|
20231120,161500,123161380,4095,4095,4095,4095,0
|
|
20231120,161400,123161380,4095,4095,4095,4095,0
|
|
20231120,161300,123161380,4095,4095,4095,4095,0
|
|
20231120,161200,123161380,4095,4095,4095,4095,0
|
|
20231120,161100,123161380,4095,4095,4095,4095,0
|
|
20231120,161000,123161380,4095,4095,4095,4095,0
|
|
20231120,160900,123161380,4095,4095,4095,4095,0
|
|
20231120,160800,123161380,4095,4095,4095,4095,0
|
|
20231120,160700,123161380,4095,4095,4095,4095,0
|
|
20231120,160600,123161380,4095,4095,4095,4095,294
|
|
20231120,160500,123161380,4095,4095,4095,4095,0
|
|
20231120,160400,123161380,4095,4095,4095,4095,0
|
|
20231120,160300,123161380,4095,4095,4095,4095,0
|
|
20231120,160200,123161380,4095,4095,4095,4095,0
|
|
20231120,160100,123161380,4095,4095,4095,4095,0
|
|
20231120,160000,123161380,4095,4095,4095,4095,0
|
|
20231120,155900,123161380,4095,4095,4095,4095,0
|
|
20231120,155800,123161380,4095,4095,4095,4095,0
|
|
20231120,155700,123161380,4095,4095,4095,4095,0
|
|
20231120,155600,123161380,4095,4095,4095,4095,0
|
|
20231120,155500,123161380,4095,4095,4095,4095,0
|
|
20231120,155400,123161380,4095,4095,4095,4095,0
|
|
20231120,155300,123161380,4095,4095,4095,4095,0
|
|
20231120,155200,123161380,4095,4095,4095,4095,0
|
|
20231120,155100,123161380,4095,4095,4095,4095,0
|
|
20231120,155000,123161380,4095,4095,4095,4095,0
|
|
20231120,154900,123161380,4095,4095,4095,4095,0
|
|
20231120,154800,123161380,4095,4095,4095,4095,0
|
|
20231120,154700,123161380,4095,4095,4095,4095,0
|
|
20231120,154600,123161380,4095,4095,4095,4095,0
|
|
20231120,154500,123161380,4095,4095,4095,4095,0
|
|
20231120,154400,123161380,4095,4095,4095,4095,0
|
|
20231120,154300,123161380,4095,4095,4095,4095,0
|
|
20231120,154200,123161380,4095,4095,4095,4095,0
|
|
20231120,154100,123161380,4095,4095,4095,4095,0
|
|
20231120,154000,123161380,4095,4095,4095,4095,0
|
|
20231120,153900,123161380,4095,4095,4095,4095,0
|
|
20231120,153800,123161380,4095,4095,4095,4095,0
|
|
20231120,153700,123161380,4095,4095,4095,4095,0
|
|
20231120,153600,123161380,4095,4095,4095,4095,294
|
|
20231120,153500,123161380,4095,4095,4095,4095,0
|
|
20231120,153400,123161380,4095,4095,4095,4095,0
|
|
20231120,153300,123161380,4095,4095,4095,4095,0
|
|
20231120,153200,123161380,4095,4095,4095,4095,0
|
|
20231120,153100,123161380,4095,4095,4095,4095,0
|
|
20231120,153000,123161380,4095,4095,4095,4095,294
|
|
20231120,152900,121957450,4065,4065,4065,4065,0
|
|
20231120,152800,121957450,4065,4065,4065,4065,0
|
|
20231120,152700,121957450,4065,4065,4065,4065,0
|
|
20231120,152600,121957450,4065,4065,4065,4065,0
|
|
20231120,152500,121957450,4065,4065,4065,4065,0
|
|
20231120,152400,121957450,4065,4065,4065,4065,0
|
|
20231120,152300,121957450,4065,4065,4065,4065,0
|
|
20231120,152200,121957450,4065,4065,4065,4065,0
|
|
20231120,152100,121957450,4065,4065,4065,4065,0
|
|
20231120,152000,121957450,4065,4065,4065,4065,0
|
|
20231120,151900,121957450,4065,4065,4065,4065,798
|
|
20231120,151800,118713580,4065,4065,4065,4065,0
|
|
20231120,151700,118713580,4065,4065,4065,4065,5
|
|
20231120,151600,118693255,4065,4065,4065,4065,0
|
|
20231120,151500,118693255,4065,4065,4085,4065,204
|
|
20231120,151400,117863515,4065,4065,4065,4065,20
|
|
20231120,151300,117782215,4075,4075,4075,4075,0
|
|
20231120,151200,117782215,4075,4075,4075,4075,536
|
|
20231120,151100,115598015,4065,4065,4065,4065,0
|
|
20231120,151000,115598015,4065,4070,4070,4065,49
|
|
20231120,150900,115398590,4070,4070,4070,4070,6
|
|
20231120,150800,115374170,4070,4085,4090,4070,6
|
|
20231120,150700,115349685,4080,4075,4080,4075,1536
|
|
20231120,150600,109086585,4070,4065,4070,4065,1482
|
|
20231120,150500,103058940,4065,4065,4065,4065,1
|
|
20231120,150400,103054875,4060,4060,4060,4060,5521
|
|
20231120,150300,80639615,4060,4060,4060,4060,0
|
|
20231120,150200,80639615,4060,4060,4060,4060,0
|
|
20231120,150100,80639615,4060,4060,4060,4060,0
|
|
20231120,150000,80639615,4060,4060,4060,4060,0
|
|
20231120,145900,80639615,4060,4060,4060,4060,0
|
|
20231120,145800,80639615,4060,4060,4060,4060,0
|
|
20231120,145700,80639615,4060,4060,4060,4060,360
|
|
20231120,145600,79178015,4060,4060,4060,4060,0
|
|
20231120,145500,79178015,4060,4060,4060,4060,0
|
|
20231120,145400,79178015,4060,4060,4060,4060,0
|
|
20231120,145300,79178015,4060,4060,4060,4060,0
|
|
20231120,145200,79178015,4060,4060,4060,4060,0
|
|
20231120,145100,79178015,4060,4060,4060,4060,0
|
|
20231120,145000,79178015,4060,4060,4060,4060,0
|
|
20231120,144900,79178015,4060,4060,4060,4060,0
|
|
20231120,144800,79178015,4060,4060,4060,4060,0
|
|
20231120,144700,79178015,4060,4060,4060,4060,0
|
|
20231120,144600,79178015,4060,4060,4060,4060,0
|
|
20231120,144500,79178015,4060,4060,4060,4060,0
|
|
20231120,144400,79178015,4060,4060,4060,4060,0
|
|
20231120,144300,79178015,4060,4060,4060,4060,20
|
|
20231120,144200,79096815,4060,4060,4060,4060,4
|
|
20231120,144100,79080575,4065,4065,4065,4065,0
|
|
20231120,144000,79080575,4065,4065,4065,4065,0
|
|
20231120,143900,79080575,4065,4065,4065,4065,0
|
|
20231120,143800,79080575,4065,4065,4065,4065,0
|
|
20231120,143700,79080575,4065,4065,4065,4065,638
|
|
20231120,143600,76487105,4065,4065,4065,4065,0
|
|
20231120,143500,76487105,4065,4065,4065,4065,10
|
|
20231120,143400,76446455,4060,4060,4060,4060,0
|
|
20231120,143300,76446455,4060,4060,4060,4060,361
|
|
20231120,143200,74980795,4060,4060,4060,4060,0
|
|
20231120,143100,74980795,4060,4060,4060,4060,1
|
|
20231120,143000,74976735,4060,4060,4060,4060,0
|
|
20231120,142900,74976735,4060,4060,4060,4060,123
|
|
20231120,142800,74477355,4060,4060,4060,4060,20
|
|
20231120,142700,74396155,4055,4055,4055,4055,1
|
|
20231120,142600,74392100,4055,4055,4055,4055,64
|
|
20231120,142500,74132580,4055,4055,4055,4055,0
|
|
20231120,142400,74132580,4055,4055,4055,4055,0
|
|
20231120,142300,74132580,4055,4055,4055,4055,0
|
|
20231120,142200,74132580,4055,4055,4055,4055,0
|
|
20231120,142100,74132580,4055,4055,4055,4055,4
|
|
20231120,142000,74116360,4055,4055,4055,4055,0
|
|
20231120,141900,74116360,4055,4055,4055,4055,0
|
|
20231120,141800,74116360,4055,4055,4055,4055,0
|
|
20231120,141700,74116360,4055,4055,4055,4055,0
|
|
20231120,141600,74116360,4055,4055,4055,4055,0
|
|
20231120,141500,74116360,4055,4050,4055,4050,71
|
|
20231120,141400,73828805,4050,4050,4050,4050,0
|
|
20231120,141300,73828805,4050,4050,4050,4050,0
|
|
20231120,141200,73828805,4050,4050,4050,4050,0
|
|
20231120,141100,73828805,4050,4050,4050,4050,223
|
|
20231120,141000,72925655,4050,4050,4050,4050,50
|
|
20231120,140900,72723155,4055,4055,4055,4055,0
|
|
20231120,140800,72723155,4055,4055,4055,4055,0
|
|
20231120,140700,72723155,4055,4055,4055,4055,0
|
|
20231120,140600,72723155,4055,4055,4055,4055,0
|
|
20231120,140500,72723155,4055,4055,4055,4055,0
|
|
20231120,140400,72723155,4055,4055,4055,4055,0
|
|
20231120,140300,72723155,4055,4055,4055,4055,0
|
|
20231120,140200,72723155,4055,4055,4055,4055,0
|
|
20231120,140100,72723155,4055,4055,4055,4055,0
|
|
20231120,140000,72723155,4055,4055,4055,4055,0
|
|
20231120,135900,72723155,4055,4055,4055,4055,0
|
|
20231120,135800,72723155,4055,4055,4055,4055,20
|
|
20231120,135700,72642055,4055,4055,4055,4055,15
|
|
20231120,135600,72581230,4055,4055,4055,4055,0
|
|
20231120,135500,72581230,4055,4055,4055,4055,0
|
|
20231120,135400,72581230,4055,4055,4055,4055,0
|
|
20231120,135300,72581230,4055,4055,4055,4055,0
|
|
20231120,135200,72581230,4055,4055,4055,4055,0
|
|
20231120,135100,72581230,4055,4055,4055,4055,0
|
|
20231120,135000,72581230,4055,4055,4055,4055,0
|
|
20231120,134900,72581230,4055,4055,4055,4055,0
|
|
20231120,134800,72581230,4055,4055,4055,4055,0
|
|
20231120,134700,72581230,4055,4055,4055,4055,0
|
|
20231120,134600,72581230,4055,4055,4055,4055,0
|
|
20231120,134500,72581230,4055,4055,4055,4055,0
|
|
20231120,134400,72581230,4055,4055,4055,4055,120
|
|
20231120,134300,72094630,4055,4055,4055,4055,0
|
|
20231120,134200,72094630,4055,4055,4055,4055,0
|
|
20231120,134100,72094630,4055,4055,4055,4055,0
|
|
20231120,134000,72094630,4055,4055,4055,4055,0
|
|
20231120,133900,72094630,4055,4055,4055,4055,0
|
|
20231120,133800,72094630,4055,4055,4055,4055,0
|
|
20231120,133700,72094630,4055,4055,4055,4055,0
|
|
20231120,133600,72094630,4055,4055,4055,4055,0
|
|
20231120,133500,72094630,4055,4055,4055,4055,0
|
|
20231120,133400,72094630,4055,4055,4055,4055,0
|
|
20231120,133300,72094630,4055,4055,4055,4055,0
|
|
20231120,133200,72094630,4055,4055,4055,4055,0
|
|
20231120,133100,72094630,4055,4055,4055,4055,0
|
|
20231120,133000,72094630,4055,4055,4055,4055,0
|
|
20231120,132900,72094630,4055,4055,4055,4055,20
|
|
20231120,132800,72013530,4050,4050,4050,4050,1
|
|
20231120,132700,72009480,4055,4055,4055,4055,0
|
|
20231120,132600,72009480,4055,4055,4055,4055,0
|
|
20231120,132500,72009480,4055,4055,4055,4055,0
|
|
20231120,132400,72009480,4055,4055,4055,4055,0
|
|
20231120,132300,72009480,4055,4055,4055,4055,0
|
|
20231120,132200,72009480,4055,4055,4055,4055,0
|
|
20231120,132100,72009480,4055,4055,4055,4055,0
|
|
20231120,132000,72009480,4055,4055,4055,4055,0
|
|
20231120,131900,72009480,4055,4045,4055,4045,18
|
|
20231120,131800,71936630,4045,4045,4045,4045,0
|
|
20231120,131700,71936630,4045,4045,4045,4045,2
|
|
20231120,131600,71928540,4045,4045,4045,4045,2
|
|
20231120,131500,71920450,4045,4045,4045,4045,1
|
|
20231120,131400,71916405,4045,4045,4045,4045,11
|
|
20231120,131300,71871910,4045,4045,4045,4045,0
|
|
20231120,131200,71871910,4045,4045,4045,4045,0
|
|
20231120,131100,71871910,4045,4045,4045,4045,0
|
|
20231120,131000,71871910,4045,4045,4045,4045,50
|
|
20231120,130900,71669660,4055,4055,4055,4055,0
|
|
20231120,130800,71669660,4055,4055,4055,4055,0
|
|
20231120,130700,71669660,4055,4055,4055,4055,0
|
|
20231120,130600,71669660,4055,4055,4055,4055,0
|
|
20231120,130500,71669660,4055,4055,4055,4055,0
|
|
20231120,130400,71669660,4055,4055,4055,4055,0
|
|
20231120,130300,71669660,4055,4055,4055,4055,0
|
|
20231120,130200,71669660,4055,4055,4055,4055,0
|
|
20231120,130100,71669660,4055,4055,4055,4055,0
|
|
20231120,130000,71669660,4055,4055,4055,4055,0
|
|
20231120,125900,71669660,4055,4055,4055,4055,0
|
|
20231120,125800,71669660,4055,4055,4055,4055,0
|
|
20231120,125700,71669660,4055,4055,4055,4055,0
|
|
20231120,125600,71669660,4055,4055,4055,4055,0
|
|
20231120,125500,71669660,4055,4055,4055,4055,0
|
|
20231120,125400,71669660,4055,4055,4055,4055,0
|
|
20231120,125300,71669660,4055,4055,4055,4055,0
|
|
20231120,125200,71669660,4055,4055,4055,4055,0
|
|
20231120,125100,71669660,4055,4055,4055,4055,0
|
|
20231120,125000,71669660,4055,4055,4055,4055,0
|
|
20231120,124900,71669660,4055,4055,4055,4055,0
|
|
20231120,124800,71669660,4055,4055,4055,4055,0
|
|
20231120,124700,71669660,4055,4055,4055,4055,0
|
|
20231120,124600,71669660,4055,4055,4055,4055,0
|
|
20231120,124500,71669660,4055,4055,4055,4055,0
|
|
20231120,124400,71669660,4055,4055,4055,4055,0
|
|
20231120,124300,71669660,4055,4055,4055,4055,0
|
|
20231120,124200,71669660,4055,4055,4055,4055,0
|
|
20231120,124100,71669660,4055,4055,4055,4055,0
|
|
20231120,124000,71669660,4055,4055,4055,4055,0
|
|
20231120,123900,71669660,4055,4055,4055,4055,0
|
|
20231120,123800,71669660,4055,4055,4055,4055,0
|
|
20231120,123700,71669660,4055,4055,4055,4055,0
|
|
20231120,123600,71669660,4055,4055,4055,4055,0
|
|
20231120,123500,71669660,4055,4055,4055,4055,0
|
|
20231120,123400,71669660,4055,4055,4055,4055,0
|
|
20231120,123300,71669660,4055,4055,4055,4055,0
|
|
20231120,123200,71669660,4055,4055,4055,4055,0
|
|
20231120,123100,71669660,4055,4055,4055,4055,0
|
|
20231120,123000,71669660,4055,4055,4055,4055,0
|
|
20231120,122900,71669660,4055,4055,4055,4055,30
|
|
20231120,122800,71548010,4040,4040,4040,4040,0
|
|
20231120,122700,71548010,4040,4040,4040,4040,0
|
|
20231120,122600,71548010,4040,4040,4040,4040,0
|
|
20231120,122500,71548010,4040,4040,4040,4040,0
|
|
20231120,122400,71548010,4040,4040,4040,4040,0
|
|
20231120,122300,71548010,4040,4040,4040,4040,0
|
|
20231120,122200,71548010,4040,4040,4040,4040,0
|
|
20231120,122100,71548010,4040,4040,4040,4040,0
|
|
20231120,122000,71548010,4040,4040,4040,4040,0
|
|
20231120,121900,71548010,4040,4040,4040,4040,0
|
|
20231120,121800,71548010,4040,4040,4040,4040,0
|
|
20231120,121700,71548010,4040,4040,4040,4040,0
|
|
20231120,121600,71548010,4040,4040,4040,4040,2
|
|
20231120,121500,71539930,4040,4040,4040,4040,38
|
|
20231120,121400,71386410,4040,4040,4040,4040,62
|
|
20231120,121300,71135930,4040,4040,4040,4040,0
|
|
20231120,121200,71135930,4040,4040,4040,4040,0
|
|
20231120,121100,71135930,4040,4040,4040,4040,0
|
|
20231120,121000,71135930,4040,4040,4040,4040,50
|
|
20231120,120900,70933930,4060,4060,4060,4060,0
|
|
20231120,120800,70933930,4060,4060,4060,4060,0
|
|
20231120,120700,70933930,4060,4050,4060,4050,5
|
|
20231120,120600,70913640,4050,4060,4060,4050,2642
|
|
20231120,120500,60202395,4065,4065,4065,4065,0
|
|
20231120,120400,60202395,4065,4065,4065,4065,0
|
|
20231120,120300,60202395,4065,4065,4065,4065,0
|
|
20231120,120200,60202395,4065,4065,4065,4065,0
|
|
20231120,120100,60202395,4065,4065,4065,4065,0
|
|
20231120,120000,60202395,4065,4065,4065,4065,81
|
|
20231120,115900,59873130,4060,4060,4060,4060,0
|
|
20231120,115800,59873130,4060,4060,4060,4060,3
|
|
20231120,115700,59860950,4060,4060,4060,4060,67
|
|
20231120,115600,59588930,4055,4055,4060,4055,308
|
|
20231120,115500,58338550,4060,4060,4060,4060,279
|
|
20231120,115400,57205810,4060,4060,4060,4060,46
|
|
20231120,115300,57019050,4060,4060,4060,4060,6
|
|
20231120,115200,56994690,4065,4065,4065,4065,0
|
|
20231120,115100,56994690,4065,4065,4065,4065,0
|
|
20231120,115000,56994690,4065,4065,4065,4065,0
|
|
20231120,114900,56994690,4065,4065,4065,4065,0
|
|
20231120,114800,56994690,4065,4065,4065,4065,0
|
|
20231120,114700,56994690,4065,4065,4065,4065,0
|
|
20231120,114600,56994690,4065,4065,4065,4065,0
|
|
20231120,114500,56994690,4065,4065,4065,4065,0
|
|
20231120,114400,56994690,4065,4065,4065,4065,0
|
|
20231120,114300,56994690,4065,4065,4065,4065,0
|
|
20231120,114200,56994690,4065,4065,4065,4065,0
|
|
20231120,114100,56994690,4065,4065,4065,4065,0
|
|
20231120,114000,56994690,4065,4065,4065,4065,0
|
|
20231120,113900,56994690,4065,4065,4065,4065,0
|
|
20231120,113800,56994690,4065,4065,4065,4065,0
|
|
20231120,113700,56994690,4065,4065,4065,4065,0
|
|
20231120,113600,56994690,4065,4065,4065,4065,0
|
|
20231120,113500,56994690,4065,4065,4065,4065,0
|
|
20231120,113400,56994690,4065,4065,4065,4065,0
|
|
20231120,113300,56994690,4065,4065,4065,4065,0
|
|
20231120,113200,56994690,4065,4065,4065,4065,0
|
|
20231120,113100,56994690,4065,4065,4065,4065,0
|
|
20231120,113000,56994690,4065,4065,4065,4065,0
|
|
20231120,112900,56994690,4065,4065,4065,4065,0
|
|
20231120,112800,56994690,4065,4065,4065,4065,0
|
|
20231120,112700,56994690,4065,4065,4065,4065,0
|
|
20231120,112600,56994690,4065,4065,4065,4065,1
|
|
20231120,112500,56990625,4070,4070,4070,4070,0
|
|
20231120,112400,56990625,4070,4070,4070,4070,0
|
|
20231120,112300,56990625,4070,4070,4070,4070,0
|
|
20231120,112200,56990625,4070,4070,4070,4070,0
|
|
20231120,112100,56990625,4070,4070,4070,4070,1111
|
|
20231120,112000,52468855,4070,4075,4075,4070,25
|
|
20231120,111900,52367100,4070,4065,4075,4065,113
|
|
20231120,111800,51907230,4070,4070,4070,4070,0
|
|
20231120,111700,51907230,4070,4060,4070,4060,3
|
|
20231120,111600,51895040,4040,4040,4040,4040,0
|
|
20231120,111500,51895040,4040,4040,4040,4040,0
|
|
20231120,111400,51895040,4040,4040,4040,4040,0
|
|
20231120,111300,51895040,4040,4040,4040,4040,1
|
|
20231120,111200,51891000,4040,4040,4040,4040,1
|
|
20231120,111100,51886960,4040,4040,4040,4040,0
|
|
20231120,111000,51886960,4040,4040,4040,4040,51
|
|
20231120,110900,51680920,4070,4055,4070,4055,182
|
|
20231120,110800,50941125,4040,4040,4040,4040,0
|
|
20231120,110700,50941125,4040,4040,4040,4040,0
|
|
20231120,110600,50941125,4040,4040,4040,4040,0
|
|
20231120,110500,50941125,4040,4040,4040,4040,0
|
|
20231120,110400,50941125,4040,4040,4040,4040,0
|
|
20231120,110300,50941125,4040,4040,4040,4040,0
|
|
20231120,110200,50941125,4040,4040,4040,4040,0
|
|
20231120,110100,50941125,4040,4040,4040,4040,0
|
|
20231120,110000,50941125,4040,4040,4040,4040,0
|
|
20231120,105900,50941125,4040,4040,4040,4040,0
|
|
20231120,105800,50941125,4040,4040,4040,4040,0
|
|
20231120,105700,50941125,4040,4040,4040,4040,0
|
|
20231120,105600,50941125,4040,4040,4040,4040,0
|
|
20231120,105500,50941125,4040,4040,4040,4040,0
|
|
20231120,105400,50941125,4040,4040,4040,4040,0
|
|
20231120,105300,50941125,4040,4040,4040,4040,7
|
|
20231120,105200,50912845,4060,4055,4060,4055,25
|
|
20231120,105100,50811460,4055,4055,4055,4055,2
|
|
20231120,105000,50803350,4060,4060,4060,4060,2
|
|
20231120,104900,50795230,4035,4035,4035,4035,0
|
|
20231120,104800,50795230,4035,4035,4035,4035,0
|
|
20231120,104700,50795230,4035,4040,4040,4035,191
|
|
20231120,104600,50023600,4040,4050,4050,4040,514
|
|
20231120,104500,47946445,4050,4050,4050,4050,0
|
|
20231120,104400,47946445,4050,4050,4050,4050,1400
|
|
20231120,104300,42276445,4050,4050,4050,4050,0
|
|
20231120,104200,42276445,4050,4050,4050,4050,0
|
|
20231120,104100,42276445,4050,4050,4050,4050,0
|
|
20231120,104000,42276445,4050,4050,4050,4050,0
|
|
20231120,103900,42276445,4050,4050,4050,4050,0
|
|
20231120,103800,42276445,4050,4050,4050,4050,5
|
|
20231120,103700,42256195,4050,4050,4050,4050,0
|
|
20231120,103600,42256195,4050,4050,4050,4050,0
|
|
20231120,103500,42256195,4050,4050,4050,4050,1
|
|
20231120,103400,42252145,4050,4050,4050,4050,221
|
|
20231120,103300,41357095,4050,4055,4055,4050,3
|
|
20231120,103200,41344935,4055,4055,4055,4055,2
|
|
20231120,103100,41336825,4060,4060,4060,4060,0
|
|
20231120,103000,41336825,4060,4060,4060,4060,0
|
|
20231120,102900,41336825,4060,4060,4060,4060,0
|
|
20231120,102800,41336825,4060,4060,4060,4060,0
|
|
20231120,102700,41336825,4060,4070,4070,4060,63
|
|
20231120,102600,41080945,4070,4070,4070,4070,5
|
|
20231120,102500,41060595,4070,4070,4070,4070,0
|
|
20231120,102400,41060595,4070,4070,4070,4070,10
|
|
20231120,102300,41019895,4070,4070,4070,4070,0
|
|
20231120,102200,41019895,4070,4070,4070,4070,292
|
|
20231120,102100,39831455,4075,4075,4075,4075,0
|
|
20231120,102000,39831455,4075,4075,4075,4075,0
|
|
20231120,101900,39831455,4075,4075,4075,4075,0
|
|
20231120,101800,39831455,4075,4075,4075,4075,0
|
|
20231120,101700,39831455,4075,4075,4075,4075,0
|
|
20231120,101600,39831455,4075,4075,4075,4075,0
|
|
20231120,101500,39831455,4075,4075,4075,4075,0
|
|
20231120,101400,39831455,4075,4070,4075,4070,2
|
|
20231120,101300,39823310,4055,4055,4055,4055,0
|
|
20231120,101200,39823310,4055,4055,4055,4055,0
|
|
20231120,101100,39823310,4055,4055,4055,4055,0
|
|
20231120,101000,39823310,4055,4065,4065,4055,51
|
|
20231120,100900,39616175,4070,4070,4070,4070,0
|
|
20231120,100800,39616175,4070,4070,4070,4070,0
|
|
20231120,100700,39616175,4070,4070,4070,4070,0
|
|
20231120,100600,39616175,4070,4070,4070,4070,0
|
|
20231120,100500,39616175,4070,4070,4070,4070,0
|
|
20231120,100400,39616175,4070,4070,4070,4070,67
|
|
20231120,100300,39343485,4070,4070,4070,4070,268
|
|
20231120,100200,38252725,4070,4070,4070,4070,0
|
|
20231120,100100,38252725,4070,4070,4070,4070,0
|
|
20231120,100000,38252725,4070,4070,4070,4070,0
|
|
20231120,095900,38252725,4070,4070,4070,4070,32
|
|
20231120,095800,38122485,4075,4075,4075,4075,0
|
|
20231120,095700,38122485,4075,4075,4075,4075,42
|
|
20231120,095600,37951335,4075,4070,4075,4070,52
|
|
20231120,095500,37739645,4065,4065,4065,4065,0
|
|
20231120,095400,37739645,4065,4070,4070,4065,2
|
|
20231120,095300,37731510,4065,4065,4065,4065,94
|
|
20231120,095200,37349400,4065,4065,4065,4065,6
|
|
20231120,095100,37325010,4065,4065,4065,4065,0
|
|
20231120,095000,37325010,4065,4065,4065,4065,5
|
|
20231120,094900,37304685,4065,4065,4065,4065,0
|
|
20231120,094800,37304685,4065,4065,4065,4065,10
|
|
20231120,094700,37264035,4080,4080,4080,4080,0
|
|
20231120,094600,37264035,4080,4080,4080,4080,0
|
|
20231120,094500,37264035,4080,4080,4080,4080,0
|
|
20231120,094400,37264035,4080,4080,4080,4080,2
|
|
20231120,094300,37255875,4075,4075,4075,4075,200
|
|
20231120,094200,36440875,4080,4075,4080,4075,302
|
|
20231120,094100,35208815,4045,4050,4080,4045,708
|
|
20231120,094000,32334335,4050,4045,4050,4045,364
|
|
20231120,093900,30860190,4045,4045,4045,4045,89
|
|
20231120,093800,30500185,4040,4040,4040,4040,0
|
|
20231120,093700,30500185,4040,4040,4040,4040,0
|
|
20231120,093600,30500185,4040,4040,4055,4040,182
|
|
20231120,093500,29763670,4040,4040,4040,4030,16
|
|
20231120,093400,29699050,4015,4045,4050,4015,84
|
|
20231120,093300,29361370,4040,4040,4045,4040,100
|
|
20231120,093200,28957365,4035,4035,4035,4035,34
|
|
20231120,093100,28820175,4035,4035,4035,4035,30
|
|
20231120,093000,28699125,4040,4045,4045,4040,623
|
|
20231120,092900,26182115,4040,4015,4040,4015,418
|
|
20231120,092800,24494890,4010,4000,4010,4000,4284
|
|
20231120,092700,7348845,3995,3995,3995,3995,789
|
|
20231120,092600,4196790,3995,3990,3995,3990,16
|
|
20231120,092500,4132875,3995,3995,3995,3995,1
|
|
20231120,092400,4128880,3975,3990,3990,3975,96
|
|
20231120,092300,3746990,3990,3990,3990,3990,78
|
|
20231120,092200,3435770,3995,3990,3995,3990,2
|
|
20231120,092100,3427785,3975,3975,3975,3975,89
|
|
20231120,092000,3074010,3975,3975,3975,3975,1
|
|
20231120,091900,3070035,3975,3985,3985,3975,90
|
|
20231120,091800,2712215,3995,3995,3995,3995,0
|
|
20231120,091700,2712215,3995,3995,3995,3995,0
|
|
20231120,091600,2712215,3995,3995,3995,3995,0
|
|
20231120,091500,2712215,3995,3995,3995,3995,0
|
|
20231120,091400,2712215,3995,3995,3995,3995,2
|
|
20231120,091300,2704225,3995,3995,3995,3995,0
|
|
20231120,091200,2704225,3995,3995,3995,3995,0
|
|
20231120,091100,2704225,3995,3995,3995,3995,0
|
|
20231120,091000,2704225,3995,3995,3995,3995,0
|
|
20231120,090900,2704225,3995,3995,3995,3995,30
|
|
20231120,090800,2584375,4000,4000,4000,4000,0
|
|
20231120,090700,2584375,4000,4000,4000,4000,10
|
|
20231120,090600,2544375,4000,3975,4000,3975,292
|
|
20231120,090500,1377785,3970,3965,3970,3965,67
|
|
20231120,090400,1111855,3960,3960,3960,3960,0
|
|
20231120,090300,1111855,3960,3960,3960,3960,2
|
|
20231120,090200,1103935,3955,3955,3955,3955,69
|
|
20231120,090100,831040,3920,3920,3920,3920,0
|
|
20231120,090000,831040,3920,3920,3920,3920,212
|