701 lines
32 KiB
CSV
701 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,203800,46136660,4065,4065,4065,4065,610
|
|
20231121,203700,46136660,4065,4065,4065,4065,0
|
|
20231121,203600,46136660,4065,4065,4065,4065,0
|
|
20231121,203500,46136660,4065,4065,4065,4065,0
|
|
20231121,203400,46136660,4065,4065,4065,4065,0
|
|
20231121,203300,46136660,4065,4065,4065,4065,0
|
|
20231121,203200,46136660,4065,4065,4065,4065,0
|
|
20231121,203100,46136660,4065,4065,4065,4065,0
|
|
20231121,203000,46136660,4065,4065,4065,4065,0
|
|
20231121,202900,46136660,4065,4065,4065,4065,0
|
|
20231121,202800,46136660,4065,4065,4065,4065,0
|
|
20231121,202700,46136660,4065,4065,4065,4065,0
|
|
20231121,202600,46136660,4065,4065,4065,4065,0
|
|
20231121,202500,46136660,4065,4065,4065,4065,0
|
|
20231121,202400,46136660,4065,4065,4065,4065,0
|
|
20231121,202300,46136660,4065,4065,4065,4065,0
|
|
20231121,202200,46136660,4065,4065,4065,4065,0
|
|
20231121,202100,46136660,4065,4065,4065,4065,0
|
|
20231121,202000,46136660,4065,4065,4065,4065,0
|
|
20231121,201900,46136660,4065,4065,4065,4065,0
|
|
20231121,201800,46136660,4065,4065,4065,4065,0
|
|
20231121,201700,46136660,4065,4065,4065,4065,0
|
|
20231121,201600,46136660,4065,4065,4065,4065,0
|
|
20231121,201500,46136660,4065,4065,4065,4065,0
|
|
20231121,201400,46136660,4065,4065,4065,4065,0
|
|
20231121,201300,46136660,4065,4065,4065,4065,0
|
|
20231121,201200,46136660,4065,4065,4065,4065,0
|
|
20231121,201100,46136660,4065,4065,4065,4065,0
|
|
20231121,201000,46136660,4065,4065,4065,4065,0
|
|
20231121,200900,46136660,4065,4065,4065,4065,0
|
|
20231121,200800,46136660,4065,4065,4065,4065,610
|
|
20231121,200700,46136660,4065,4065,4065,4065,0
|
|
20231121,200600,46136660,4065,4065,4065,4065,0
|
|
20231121,200500,46136660,4065,4065,4065,4065,0
|
|
20231121,200400,46136660,4065,4065,4065,4065,0
|
|
20231121,200300,46136660,4065,4065,4065,4065,0
|
|
20231121,200200,46136660,4065,4065,4065,4065,0
|
|
20231121,200100,46136660,4065,4065,4065,4065,0
|
|
20231121,200000,46136660,4065,4065,4065,4065,0
|
|
20231121,195900,46136660,4065,4065,4065,4065,0
|
|
20231121,195800,46136660,4065,4065,4065,4065,0
|
|
20231121,195700,46136660,4065,4065,4065,4065,0
|
|
20231121,195600,46136660,4065,4065,4065,4065,0
|
|
20231121,195500,46136660,4065,4065,4065,4065,0
|
|
20231121,195400,46136660,4065,4065,4065,4065,0
|
|
20231121,195300,46136660,4065,4065,4065,4065,0
|
|
20231121,195200,46136660,4065,4065,4065,4065,0
|
|
20231121,195100,46136660,4065,4065,4065,4065,0
|
|
20231121,195000,46136660,4065,4065,4065,4065,0
|
|
20231121,194900,46136660,4065,4065,4065,4065,0
|
|
20231121,194800,46136660,4065,4065,4065,4065,0
|
|
20231121,194700,46136660,4065,4065,4065,4065,0
|
|
20231121,194600,46136660,4065,4065,4065,4065,0
|
|
20231121,194500,46136660,4065,4065,4065,4065,0
|
|
20231121,194400,46136660,4065,4065,4065,4065,0
|
|
20231121,194300,46136660,4065,4065,4065,4065,0
|
|
20231121,194200,46136660,4065,4065,4065,4065,0
|
|
20231121,194100,46136660,4065,4065,4065,4065,0
|
|
20231121,194000,46136660,4065,4065,4065,4065,0
|
|
20231121,193900,46136660,4065,4065,4065,4065,0
|
|
20231121,193800,46136660,4065,4065,4065,4065,610
|
|
20231121,193700,46136660,4065,4065,4065,4065,0
|
|
20231121,193600,46136660,4065,4065,4065,4065,0
|
|
20231121,193500,46136660,4065,4065,4065,4065,0
|
|
20231121,193400,46136660,4065,4065,4065,4065,0
|
|
20231121,193300,46136660,4065,4065,4065,4065,0
|
|
20231121,193200,46136660,4065,4065,4065,4065,0
|
|
20231121,193100,46136660,4065,4065,4065,4065,0
|
|
20231121,193000,46136660,4065,4065,4065,4065,0
|
|
20231121,192900,46136660,4065,4065,4065,4065,0
|
|
20231121,192800,46136660,4065,4065,4065,4065,0
|
|
20231121,192700,46136660,4065,4065,4065,4065,0
|
|
20231121,192600,46136660,4065,4065,4065,4065,0
|
|
20231121,192500,46136660,4065,4065,4065,4065,0
|
|
20231121,192400,46136660,4065,4065,4065,4065,0
|
|
20231121,192300,46136660,4065,4065,4065,4065,0
|
|
20231121,192200,46136660,4065,4065,4065,4065,0
|
|
20231121,192100,46136660,4065,4065,4065,4065,0
|
|
20231121,192000,46136660,4065,4065,4065,4065,0
|
|
20231121,191900,46136660,4065,4065,4065,4065,0
|
|
20231121,191800,46136660,4065,4065,4065,4065,0
|
|
20231121,191700,46136660,4065,4065,4065,4065,0
|
|
20231121,191600,46136660,4065,4065,4065,4065,0
|
|
20231121,191500,46136660,4065,4065,4065,4065,0
|
|
20231121,191400,46136660,4065,4065,4065,4065,0
|
|
20231121,191300,46136660,4065,4065,4065,4065,0
|
|
20231121,191200,46136660,4065,4065,4065,4065,0
|
|
20231121,191100,46136660,4065,4065,4065,4065,0
|
|
20231121,191000,46136660,4065,4065,4065,4065,0
|
|
20231121,190900,46136660,4065,4065,4065,4065,0
|
|
20231121,190800,46136660,4065,4065,4065,4065,610
|
|
20231121,190700,46136660,4065,4065,4065,4065,0
|
|
20231121,190600,46136660,4065,4065,4065,4065,0
|
|
20231121,190500,46136660,4065,4065,4065,4065,0
|
|
20231121,190400,46136660,4065,4065,4065,4065,0
|
|
20231121,190300,46136660,4065,4065,4065,4065,0
|
|
20231121,190200,46136660,4065,4065,4065,4065,0
|
|
20231121,190100,46136660,4065,4065,4065,4065,0
|
|
20231121,190000,46136660,4065,4065,4065,4065,0
|
|
20231121,185900,46136660,4065,4065,4065,4065,0
|
|
20231121,185800,46136660,4065,4065,4065,4065,0
|
|
20231121,185700,46136660,4065,4065,4065,4065,0
|
|
20231121,185600,46136660,4065,4065,4065,4065,0
|
|
20231121,185500,46136660,4065,4065,4065,4065,0
|
|
20231121,185400,46136660,4065,4065,4065,4065,0
|
|
20231121,185300,46136660,4065,4065,4065,4065,0
|
|
20231121,185200,46136660,4065,4065,4065,4065,0
|
|
20231121,185100,46136660,4065,4065,4065,4065,0
|
|
20231121,185000,46136660,4065,4065,4065,4065,0
|
|
20231121,184900,46136660,4065,4065,4065,4065,0
|
|
20231121,184800,46136660,4065,4065,4065,4065,0
|
|
20231121,184700,46136660,4065,4065,4065,4065,0
|
|
20231121,184600,46136660,4065,4065,4065,4065,0
|
|
20231121,184500,46136660,4065,4065,4065,4065,0
|
|
20231121,184400,46136660,4065,4065,4065,4065,0
|
|
20231121,184300,46136660,4065,4065,4065,4065,0
|
|
20231121,184200,46136660,4065,4065,4065,4065,0
|
|
20231121,184100,46136660,4065,4065,4065,4065,0
|
|
20231121,184000,46136660,4065,4065,4065,4065,0
|
|
20231121,183900,46136660,4065,4065,4065,4065,0
|
|
20231121,183800,46136660,4065,4065,4065,4065,610
|
|
20231121,183700,46136660,4065,4065,4065,4065,0
|
|
20231121,183600,46136660,4065,4065,4065,4065,0
|
|
20231121,183500,46136660,4065,4065,4065,4065,0
|
|
20231121,183400,46136660,4065,4065,4065,4065,0
|
|
20231121,183300,46136660,4065,4065,4065,4065,0
|
|
20231121,183200,46136660,4065,4065,4065,4065,0
|
|
20231121,183100,46136660,4065,4065,4065,4065,0
|
|
20231121,183000,46136660,4065,4065,4065,4065,0
|
|
20231121,182900,46136660,4065,4065,4065,4065,0
|
|
20231121,182800,46136660,4065,4065,4065,4065,0
|
|
20231121,182700,46136660,4065,4065,4065,4065,0
|
|
20231121,182600,46136660,4065,4065,4065,4065,0
|
|
20231121,182500,46136660,4065,4065,4065,4065,0
|
|
20231121,182400,46136660,4065,4065,4065,4065,0
|
|
20231121,182300,46136660,4065,4065,4065,4065,0
|
|
20231121,182200,46136660,4065,4065,4065,4065,0
|
|
20231121,182100,46136660,4065,4065,4065,4065,0
|
|
20231121,182000,46136660,4065,4065,4065,4065,0
|
|
20231121,181900,46136660,4065,4065,4065,4065,0
|
|
20231121,181800,46136660,4065,4065,4065,4065,0
|
|
20231121,181700,46136660,4065,4065,4065,4065,0
|
|
20231121,181600,46136660,4065,4065,4065,4065,0
|
|
20231121,181500,46136660,4065,4065,4065,4065,0
|
|
20231121,181400,46136660,4065,4065,4065,4065,0
|
|
20231121,181300,46136660,4065,4065,4065,4065,0
|
|
20231121,181200,46136660,4065,4065,4065,4065,0
|
|
20231121,181100,46136660,4065,4065,4065,4065,0
|
|
20231121,181000,46136660,4065,4065,4065,4065,0
|
|
20231121,180900,46136660,4065,4065,4065,4065,0
|
|
20231121,180800,46136660,4065,4065,4065,4065,610
|
|
20231121,180700,46136660,4065,4065,4065,4065,0
|
|
20231121,180600,46136660,4065,4065,4065,4065,0
|
|
20231121,180500,46136660,4065,4065,4065,4065,0
|
|
20231121,180400,46136660,4065,4065,4065,4065,0
|
|
20231121,180300,46136660,4065,4065,4065,4065,0
|
|
20231121,180200,46136660,4065,4065,4065,4065,0
|
|
20231121,180100,46136660,4065,4065,4065,4065,0
|
|
20231121,180000,46136660,4065,4065,4065,4065,0
|
|
20231121,175900,46136660,4065,4065,4065,4065,0
|
|
20231121,175800,46136660,4065,4065,4065,4065,0
|
|
20231121,175700,46136660,4065,4065,4065,4065,0
|
|
20231121,175600,46136660,4065,4065,4065,4065,0
|
|
20231121,175500,46136660,4065,4065,4065,4065,0
|
|
20231121,175400,46136660,4065,4065,4065,4065,0
|
|
20231121,175300,46136660,4065,4065,4065,4065,0
|
|
20231121,175200,46136660,4065,4065,4065,4065,0
|
|
20231121,175100,46136660,4065,4065,4065,4065,0
|
|
20231121,175000,46136660,4065,4065,4065,4065,0
|
|
20231121,174900,46136660,4065,4065,4065,4065,0
|
|
20231121,174800,46136660,4065,4065,4065,4065,0
|
|
20231121,174700,46136660,4065,4065,4065,4065,0
|
|
20231121,174600,46136660,4065,4065,4065,4065,0
|
|
20231121,174500,46136660,4065,4065,4065,4065,0
|
|
20231121,174400,46136660,4065,4065,4065,4065,0
|
|
20231121,174300,46136660,4065,4065,4065,4065,0
|
|
20231121,174200,46136660,4065,4065,4065,4065,0
|
|
20231121,174100,46136660,4065,4065,4065,4065,0
|
|
20231121,174000,46136660,4065,4065,4065,4065,0
|
|
20231121,173900,46136660,4065,4065,4065,4065,0
|
|
20231121,173800,46136660,4065,4065,4065,4065,610
|
|
20231121,173700,46136660,4065,4065,4065,4065,0
|
|
20231121,173600,46136660,4065,4065,4065,4065,0
|
|
20231121,173500,46136660,4065,4065,4065,4065,0
|
|
20231121,173400,46136660,4065,4065,4065,4065,0
|
|
20231121,173300,46136660,4065,4065,4065,4065,0
|
|
20231121,173200,46136660,4065,4065,4065,4065,0
|
|
20231121,173100,46136660,4065,4065,4065,4065,0
|
|
20231121,173000,46136660,4065,4065,4065,4065,0
|
|
20231121,172900,46136660,4065,4065,4065,4065,0
|
|
20231121,172800,46136660,4065,4065,4065,4065,0
|
|
20231121,172700,46136660,4065,4065,4065,4065,0
|
|
20231121,172600,46136660,4065,4065,4065,4065,0
|
|
20231121,172500,46136660,4065,4065,4065,4065,0
|
|
20231121,172400,46136660,4065,4065,4065,4065,0
|
|
20231121,172300,46136660,4065,4065,4065,4065,0
|
|
20231121,172200,46136660,4065,4065,4065,4065,0
|
|
20231121,172100,46136660,4065,4065,4065,4065,0
|
|
20231121,172000,46136660,4065,4065,4065,4065,0
|
|
20231121,171900,46136660,4065,4065,4065,4065,0
|
|
20231121,171800,46136660,4065,4065,4065,4065,0
|
|
20231121,171700,46136660,4065,4065,4065,4065,0
|
|
20231121,171600,46136660,4065,4065,4065,4065,0
|
|
20231121,171500,46136660,4065,4065,4065,4065,0
|
|
20231121,171400,46136660,4065,4065,4065,4065,0
|
|
20231121,171300,46136660,4065,4065,4065,4065,0
|
|
20231121,171200,46136660,4065,4065,4065,4065,0
|
|
20231121,171100,46136660,4065,4065,4065,4065,0
|
|
20231121,171000,46136660,4065,4065,4065,4065,0
|
|
20231121,170900,46136660,4065,4065,4065,4065,0
|
|
20231121,170800,46136660,4065,4065,4065,4065,610
|
|
20231121,170700,46136660,4065,4065,4065,4065,0
|
|
20231121,170600,46136660,4065,4065,4065,4065,0
|
|
20231121,170500,46136660,4065,4065,4065,4065,0
|
|
20231121,170400,46136660,4065,4065,4065,4065,0
|
|
20231121,170300,46136660,4065,4065,4065,4065,0
|
|
20231121,170200,46136660,4065,4065,4065,4065,0
|
|
20231121,170100,46136660,4065,4065,4065,4065,0
|
|
20231121,170000,46136660,4065,4065,4065,4065,0
|
|
20231121,165900,46136660,4065,4065,4065,4065,0
|
|
20231121,165800,46136660,4065,4065,4065,4065,0
|
|
20231121,165700,46136660,4065,4065,4065,4065,0
|
|
20231121,165600,46136660,4065,4065,4065,4065,0
|
|
20231121,165500,46136660,4065,4065,4065,4065,0
|
|
20231121,165400,46136660,4065,4065,4065,4065,0
|
|
20231121,165300,46136660,4065,4065,4065,4065,0
|
|
20231121,165200,46136660,4065,4065,4065,4065,0
|
|
20231121,165100,46136660,4065,4065,4065,4065,0
|
|
20231121,165000,46136660,4065,4065,4065,4065,0
|
|
20231121,164900,46136660,4065,4065,4065,4065,0
|
|
20231121,164800,46136660,4065,4065,4065,4065,0
|
|
20231121,164700,46136660,4065,4065,4065,4065,0
|
|
20231121,164600,46136660,4065,4065,4065,4065,0
|
|
20231121,164500,46136660,4065,4065,4065,4065,0
|
|
20231121,164400,46136660,4065,4065,4065,4065,0
|
|
20231121,164300,46136660,4065,4065,4065,4065,0
|
|
20231121,164200,46136660,4065,4065,4065,4065,0
|
|
20231121,164100,46136660,4065,4065,4065,4065,0
|
|
20231121,164000,46136660,4065,4065,4065,4065,0
|
|
20231121,163900,46136660,4065,4065,4065,4065,0
|
|
20231121,163800,46136660,4065,4065,4065,4065,610
|
|
20231121,163700,46136660,4065,4065,4065,4065,0
|
|
20231121,163600,46136660,4065,4065,4065,4065,0
|
|
20231121,163500,46136660,4065,4065,4065,4065,0
|
|
20231121,163400,46136660,4065,4065,4065,4065,0
|
|
20231121,163300,46136660,4065,4065,4065,4065,0
|
|
20231121,163200,46136660,4065,4065,4065,4065,0
|
|
20231121,163100,46136660,4065,4065,4065,4065,0
|
|
20231121,163000,46136660,4065,4065,4065,4065,0
|
|
20231121,162900,46136660,4065,4065,4065,4065,0
|
|
20231121,162800,46136660,4065,4065,4065,4065,0
|
|
20231121,162700,46136660,4065,4065,4065,4065,0
|
|
20231121,162600,46136660,4065,4065,4065,4065,0
|
|
20231121,162500,46136660,4065,4065,4065,4065,0
|
|
20231121,162400,46136660,4065,4065,4065,4065,0
|
|
20231121,162300,46136660,4065,4065,4065,4065,0
|
|
20231121,162200,46136660,4065,4065,4065,4065,0
|
|
20231121,162100,46136660,4065,4065,4065,4065,0
|
|
20231121,162000,46136660,4065,4065,4065,4065,0
|
|
20231121,161900,46136660,4065,4065,4065,4065,0
|
|
20231121,161800,46136660,4065,4065,4065,4065,0
|
|
20231121,161700,46136660,4065,4065,4065,4065,0
|
|
20231121,161600,46136660,4065,4065,4065,4065,0
|
|
20231121,161500,46136660,4065,4065,4065,4065,0
|
|
20231121,161400,46136660,4065,4065,4065,4065,0
|
|
20231121,161300,46136660,4065,4065,4065,4065,0
|
|
20231121,161200,46136660,4065,4065,4065,4065,0
|
|
20231121,161100,46136660,4065,4065,4065,4065,0
|
|
20231121,161000,46136660,4065,4065,4065,4065,0
|
|
20231121,160900,46136660,4065,4065,4065,4065,0
|
|
20231121,160800,46136660,4065,4065,4065,4065,610
|
|
20231121,160700,46136660,4065,4065,4065,4065,0
|
|
20231121,160600,46136660,4065,4065,4065,4065,0
|
|
20231121,160500,46136660,4065,4065,4065,4065,0
|
|
20231121,160400,46136660,4065,4065,4065,4065,0
|
|
20231121,160300,46136660,4065,4065,4065,4065,0
|
|
20231121,160200,46136660,4065,4065,4065,4065,0
|
|
20231121,160100,46136660,4065,4065,4065,4065,0
|
|
20231121,160000,46136660,4065,4065,4065,4065,0
|
|
20231121,155900,46136660,4065,4065,4065,4065,0
|
|
20231121,155800,46136660,4065,4065,4065,4065,0
|
|
20231121,155700,46136660,4065,4065,4065,4065,0
|
|
20231121,155600,46136660,4065,4065,4065,4065,0
|
|
20231121,155500,46136660,4065,4065,4065,4065,0
|
|
20231121,155400,46136660,4065,4065,4065,4065,0
|
|
20231121,155300,46136660,4065,4065,4065,4065,0
|
|
20231121,155200,46136660,4065,4065,4065,4065,0
|
|
20231121,155100,46136660,4065,4065,4065,4065,0
|
|
20231121,155000,46136660,4065,4065,4065,4065,0
|
|
20231121,154900,46136660,4065,4065,4065,4065,0
|
|
20231121,154800,46136660,4065,4065,4065,4065,0
|
|
20231121,154700,46136660,4065,4065,4065,4065,0
|
|
20231121,154600,46136660,4065,4065,4065,4065,0
|
|
20231121,154500,46136660,4065,4065,4065,4065,0
|
|
20231121,154400,46136660,4065,4065,4065,4065,0
|
|
20231121,154300,46136660,4065,4065,4065,4065,0
|
|
20231121,154200,46136660,4065,4065,4065,4065,0
|
|
20231121,154100,46136660,4065,4065,4065,4065,0
|
|
20231121,154000,46136660,4065,4065,4065,4065,0
|
|
20231121,153900,46136660,4065,4065,4065,4065,0
|
|
20231121,153800,46136660,4065,4065,4065,4065,610
|
|
20231121,153700,46136660,4065,4065,4065,4065,0
|
|
20231121,153600,46136660,4065,4065,4065,4065,0
|
|
20231121,153500,46136660,4065,4065,4065,4065,0
|
|
20231121,153400,46136660,4065,4065,4065,4065,0
|
|
20231121,153300,46136660,4065,4065,4065,4065,0
|
|
20231121,153200,46136660,4065,4065,4065,4065,0
|
|
20231121,153100,46136660,4065,4065,4065,4065,0
|
|
20231121,153000,46136660,4065,4065,4065,4065,610
|
|
20231121,152900,43657010,4075,4075,4075,4075,0
|
|
20231121,152800,43657010,4075,4075,4075,4075,0
|
|
20231121,152700,43657010,4075,4075,4075,4075,0
|
|
20231121,152600,43657010,4075,4075,4075,4075,0
|
|
20231121,152500,43657010,4075,4075,4075,4075,0
|
|
20231121,152400,43657010,4075,4075,4075,4075,0
|
|
20231121,152300,43657010,4075,4075,4075,4075,0
|
|
20231121,152200,43657010,4075,4075,4075,4075,0
|
|
20231121,152100,43657010,4075,4075,4075,4075,0
|
|
20231121,152000,43657010,4075,4075,4075,4075,0
|
|
20231121,151900,43657010,4075,4065,4075,4065,4
|
|
20231121,151800,43640740,4075,4075,4075,4075,1
|
|
20231121,151700,43636665,4075,4075,4075,4075,0
|
|
20231121,151600,43636665,4075,4075,4075,4075,0
|
|
20231121,151500,43636665,4075,4075,4075,4075,0
|
|
20231121,151400,43636665,4075,4060,4075,4060,5
|
|
20231121,151300,43616350,4075,4075,4075,4075,120
|
|
20231121,151200,43127350,4075,4075,4075,4075,0
|
|
20231121,151100,43127350,4075,4075,4075,4075,30
|
|
20231121,151000,43005100,4075,4075,4075,4075,0
|
|
20231121,150900,43005100,4075,4075,4075,4075,0
|
|
20231121,150800,43005100,4075,4075,4075,4075,0
|
|
20231121,150700,43005100,4075,4075,4075,4075,0
|
|
20231121,150600,43005100,4075,4075,4075,4075,0
|
|
20231121,150500,43005100,4075,4075,4075,4075,0
|
|
20231121,150400,43005100,4075,4075,4075,4075,0
|
|
20231121,150300,43005100,4075,4075,4075,4075,0
|
|
20231121,150200,43005100,4075,4075,4075,4075,0
|
|
20231121,150100,43005100,4075,4075,4075,4075,0
|
|
20231121,150000,43005100,4075,4075,4075,4075,0
|
|
20231121,145900,43005100,4075,4075,4075,4075,0
|
|
20231121,145800,43005100,4075,4075,4075,4075,0
|
|
20231121,145700,43005100,4075,4075,4075,4075,0
|
|
20231121,145600,43005100,4075,4075,4075,4075,0
|
|
20231121,145500,43005100,4075,4075,4075,4075,10
|
|
20231121,145400,42964350,4060,4060,4060,4060,0
|
|
20231121,145300,42964350,4060,4060,4060,4060,0
|
|
20231121,145200,42964350,4060,4060,4060,4060,0
|
|
20231121,145100,42964350,4060,4065,4065,4060,75
|
|
20231121,145000,42659490,4075,4075,4075,4075,0
|
|
20231121,144900,42659490,4075,4075,4075,4075,0
|
|
20231121,144800,42659490,4075,4075,4075,4075,0
|
|
20231121,144700,42659490,4075,4075,4075,4075,0
|
|
20231121,144600,42659490,4075,4075,4075,4075,0
|
|
20231121,144500,42659490,4075,4075,4075,4075,99
|
|
20231121,144400,42256065,4075,4075,4075,4075,0
|
|
20231121,144300,42256065,4075,4075,4075,4075,1
|
|
20231121,144200,42251990,4080,4080,4080,4080,0
|
|
20231121,144100,42251990,4080,4080,4080,4080,0
|
|
20231121,144000,42251990,4080,4080,4080,4080,0
|
|
20231121,143900,42251990,4080,4080,4080,4080,0
|
|
20231121,143800,42251990,4080,4080,4080,4080,0
|
|
20231121,143700,42251990,4080,4080,4080,4080,0
|
|
20231121,143600,42251990,4080,4080,4080,4080,1
|
|
20231121,143500,42247910,4085,4085,4085,4085,0
|
|
20231121,143400,42247910,4085,4085,4085,4085,0
|
|
20231121,143300,42247910,4085,4085,4085,4085,200
|
|
20231121,143200,41430910,4090,4090,4090,4090,6
|
|
20231121,143100,41406370,4095,4090,4095,4090,11
|
|
20231121,143000,41361330,4090,4090,4090,4090,5
|
|
20231121,142900,41340880,4090,4090,4090,4090,63
|
|
20231121,142800,41083210,4085,4085,4085,4085,20
|
|
20231121,142700,41001510,4085,4085,4085,4085,1
|
|
20231121,142600,40997425,4065,4065,4065,4065,0
|
|
20231121,142500,40997425,4065,4065,4065,4065,0
|
|
20231121,142400,40997425,4065,4065,4065,4065,0
|
|
20231121,142300,40997425,4065,4065,4065,4065,0
|
|
20231121,142200,40997425,4065,4065,4065,4065,396
|
|
20231121,142100,39387685,4085,4085,4085,4085,1
|
|
20231121,142000,39383600,4065,4090,4090,4065,581
|
|
20231121,141900,37014085,4090,4090,4090,4090,0
|
|
20231121,141800,37014085,4090,4090,4090,4090,0
|
|
20231121,141700,37014085,4090,4090,4090,4090,1
|
|
20231121,141600,37009995,4090,4090,4090,4090,34
|
|
20231121,141500,36870935,4100,4100,4100,4100,0
|
|
20231121,141400,36870935,4100,4100,4100,4100,0
|
|
20231121,141300,36870935,4100,4100,4100,4100,0
|
|
20231121,141200,36870935,4100,4085,4100,4085,21
|
|
20231121,141100,36784865,4075,4080,4080,4075,60
|
|
20231121,141000,36540240,4095,4095,4095,4095,360
|
|
20231121,140900,35066040,4095,4090,4095,4090,581
|
|
20231121,140800,32687895,4090,4090,4090,4090,0
|
|
20231121,140700,32687895,4090,4090,4090,4090,0
|
|
20231121,140600,32687895,4090,4090,4090,4090,0
|
|
20231121,140500,32687895,4090,4090,4090,4090,1
|
|
20231121,140400,32683805,4080,4080,4080,4080,0
|
|
20231121,140300,32683805,4080,4080,4080,4080,0
|
|
20231121,140200,32683805,4080,4080,4080,4080,1
|
|
20231121,140100,32679725,4080,4080,4080,4080,2
|
|
20231121,140000,32671565,4090,4085,4090,4085,8
|
|
20231121,135900,32638870,4080,4080,4080,4080,0
|
|
20231121,135800,32638870,4080,4090,4090,4080,25
|
|
20231121,135700,32536670,4080,4080,4080,4080,0
|
|
20231121,135600,32536670,4080,4080,4080,4080,0
|
|
20231121,135500,32536670,4080,4080,4080,4080,425
|
|
20231121,135400,30802670,4085,4085,4085,4085,1
|
|
20231121,135300,30798585,4080,4080,4080,4080,0
|
|
20231121,135200,30798585,4080,4080,4080,4080,0
|
|
20231121,135100,30798585,4080,4080,4080,4080,1
|
|
20231121,135000,30794505,4065,4065,4065,4065,0
|
|
20231121,134900,30794505,4065,4065,4065,4065,0
|
|
20231121,134800,30794505,4065,4065,4065,4065,0
|
|
20231121,134700,30794505,4065,4075,4075,4065,20
|
|
20231121,134600,30713015,4085,4085,4085,4085,0
|
|
20231121,134500,30713015,4085,4085,4085,4085,0
|
|
20231121,134400,30713015,4085,4085,4085,4085,0
|
|
20231121,134300,30713015,4085,4085,4085,4085,0
|
|
20231121,134200,30713015,4085,4085,4085,4085,0
|
|
20231121,134100,30713015,4085,4085,4085,4085,0
|
|
20231121,134000,30713015,4085,4085,4085,4085,0
|
|
20231121,133900,30713015,4085,4085,4085,4085,0
|
|
20231121,133800,30713015,4085,4085,4085,4085,0
|
|
20231121,133700,30713015,4085,4085,4085,4085,0
|
|
20231121,133600,30713015,4085,4085,4085,4085,0
|
|
20231121,133500,30713015,4085,4085,4085,4085,0
|
|
20231121,133400,30713015,4085,4085,4085,4085,0
|
|
20231121,133300,30713015,4085,4085,4085,4085,0
|
|
20231121,133200,30713015,4085,4085,4085,4085,1
|
|
20231121,133100,30708930,4075,4075,4075,4075,0
|
|
20231121,133000,30708930,4075,4075,4075,4075,0
|
|
20231121,132900,30708930,4075,4075,4075,4075,1
|
|
20231121,132800,30704855,4085,4085,4085,4085,1
|
|
20231121,132700,30700770,4055,4060,4060,4055,1600
|
|
20231121,132600,24208615,4095,4085,4095,4085,3
|
|
20231121,132500,24196350,4060,4060,4060,4060,0
|
|
20231121,132400,24196350,4060,4060,4060,4060,0
|
|
20231121,132300,24196350,4060,4060,4060,4060,0
|
|
20231121,132200,24196350,4060,4070,4070,4060,491
|
|
20231121,132100,22201110,4095,4095,4095,4095,1
|
|
20231121,132000,22197015,4095,4095,4095,4095,0
|
|
20231121,131900,22197015,4095,4095,4095,4095,0
|
|
20231121,131800,22197015,4095,4095,4095,4095,2
|
|
20231121,131700,22188825,4095,4095,4095,4095,0
|
|
20231121,131600,22188825,4095,4095,4095,4095,27
|
|
20231121,131500,22078260,4090,4090,4090,4090,500
|
|
20231121,131400,20033260,4090,4090,4090,4090,0
|
|
20231121,131300,20033260,4090,4090,4090,4090,0
|
|
20231121,131200,20033260,4090,4090,4090,4090,79
|
|
20231121,131100,19710150,4090,4090,4090,4090,12
|
|
20231121,131000,19661070,4090,4090,4090,4090,0
|
|
20231121,130900,19661070,4090,4090,4090,4090,0
|
|
20231121,130800,19661070,4090,4090,4090,4090,0
|
|
20231121,130700,19661070,4090,4090,4090,4090,10
|
|
20231121,130600,19620170,4090,4090,4090,4090,0
|
|
20231121,130500,19620170,4090,4090,4090,4090,0
|
|
20231121,130400,19620170,4090,4090,4090,4090,0
|
|
20231121,130300,19620170,4090,4090,4090,4090,0
|
|
20231121,130200,19620170,4090,4090,4090,4090,0
|
|
20231121,130100,19620170,4090,4090,4090,4090,0
|
|
20231121,130000,19620170,4090,4090,4090,4090,0
|
|
20231121,125900,19620170,4090,4090,4090,4090,0
|
|
20231121,125800,19620170,4090,4090,4090,4090,700
|
|
20231121,125700,16757170,4090,4075,4090,4075,10
|
|
20231121,125600,16716405,4075,4075,4075,4075,9
|
|
20231121,125500,16679730,4075,4075,4075,4075,0
|
|
20231121,125400,16679730,4075,4075,4075,4075,0
|
|
20231121,125300,16679730,4075,4075,4075,4075,0
|
|
20231121,125200,16679730,4075,4075,4075,4075,1
|
|
20231121,125100,16675655,4070,4070,4070,4070,0
|
|
20231121,125000,16675655,4070,4070,4070,4070,0
|
|
20231121,124900,16675655,4070,4070,4070,4070,0
|
|
20231121,124800,16675655,4070,4070,4070,4070,0
|
|
20231121,124700,16675655,4070,4070,4070,4070,0
|
|
20231121,124600,16675655,4070,4070,4070,4070,0
|
|
20231121,124500,16675655,4070,4070,4070,4070,0
|
|
20231121,124400,16675655,4070,4070,4070,4070,0
|
|
20231121,124300,16675655,4070,4070,4070,4070,0
|
|
20231121,124200,16675655,4070,4070,4070,4070,0
|
|
20231121,124100,16675655,4070,4070,4070,4070,0
|
|
20231121,124000,16675655,4070,4070,4070,4070,0
|
|
20231121,123900,16675655,4070,4075,4075,4070,17
|
|
20231121,123800,16606420,4090,4090,4090,4090,0
|
|
20231121,123700,16606420,4090,4090,4090,4090,0
|
|
20231121,123600,16606420,4090,4090,4090,4090,0
|
|
20231121,123500,16606420,4090,4090,4090,4090,0
|
|
20231121,123400,16606420,4090,4090,4090,4090,0
|
|
20231121,123300,16606420,4090,4090,4090,4090,0
|
|
20231121,123200,16606420,4090,4090,4090,4090,0
|
|
20231121,123100,16606420,4090,4090,4090,4090,0
|
|
20231121,123000,16606420,4090,4090,4090,4090,0
|
|
20231121,122900,16606420,4090,4090,4090,4090,0
|
|
20231121,122800,16606420,4090,4080,4090,4080,20
|
|
20231121,122700,16524710,4070,4070,4070,4070,0
|
|
20231121,122600,16524710,4070,4070,4070,4070,0
|
|
20231121,122500,16524710,4070,4070,4070,4070,0
|
|
20231121,122400,16524710,4070,4070,4070,4070,16
|
|
20231121,122300,16459590,4070,4070,4070,4070,0
|
|
20231121,122200,16459590,4070,4070,4070,4070,0
|
|
20231121,122100,16459590,4070,4070,4070,4070,0
|
|
20231121,122000,16459590,4070,4070,4070,4070,0
|
|
20231121,121900,16459590,4070,4070,4070,4070,0
|
|
20231121,121800,16459590,4070,4070,4070,4070,0
|
|
20231121,121700,16459590,4070,4070,4070,4070,0
|
|
20231121,121600,16459590,4070,4070,4070,4070,2
|
|
20231121,121500,16451450,4065,4065,4065,4065,0
|
|
20231121,121400,16451450,4065,4065,4065,4065,0
|
|
20231121,121300,16451450,4065,4070,4070,4065,23
|
|
20231121,121200,16357905,4080,4080,4080,4080,0
|
|
20231121,121100,16357905,4080,4080,4080,4080,0
|
|
20231121,121000,16357905,4080,4080,4080,4080,0
|
|
20231121,120900,16357905,4080,4080,4080,4080,0
|
|
20231121,120800,16357905,4080,4080,4080,4080,0
|
|
20231121,120700,16357905,4080,4080,4080,4080,0
|
|
20231121,120600,16357905,4080,4080,4080,4080,0
|
|
20231121,120500,16357905,4080,4080,4080,4080,1
|
|
20231121,120400,16353825,4065,4065,4065,4065,0
|
|
20231121,120300,16353825,4065,4065,4065,4065,0
|
|
20231121,120200,16353825,4065,4065,4065,4065,6
|
|
20231121,120100,16329435,4090,4085,4090,4085,2
|
|
20231121,120000,16321260,4065,4065,4065,4065,0
|
|
20231121,115900,16321260,4065,4065,4065,4065,0
|
|
20231121,115800,16321260,4065,4065,4065,4065,0
|
|
20231121,115700,16321260,4065,4065,4065,4065,0
|
|
20231121,115600,16321260,4065,4065,4065,4065,0
|
|
20231121,115500,16321260,4065,4065,4065,4065,0
|
|
20231121,115400,16321260,4065,4065,4065,4065,0
|
|
20231121,115300,16321260,4065,4065,4065,4065,0
|
|
20231121,115200,16321260,4065,4065,4065,4065,1
|
|
20231121,115100,16317195,4070,4075,4075,4070,3
|
|
20231121,115000,16304975,4080,4080,4080,4080,0
|
|
20231121,114900,16304975,4080,4080,4080,4080,0
|
|
20231121,114800,16304975,4080,4080,4080,4080,0
|
|
20231121,114700,16304975,4080,4090,4090,4080,4
|
|
20231121,114600,16288640,4090,4090,4090,4090,0
|
|
20231121,114500,16288640,4090,4090,4090,4090,0
|
|
20231121,114400,16288640,4090,4090,4090,4090,0
|
|
20231121,114300,16288640,4090,4090,4090,4090,0
|
|
20231121,114200,16288640,4090,4090,4090,4090,0
|
|
20231121,114100,16288640,4090,4090,4090,4090,0
|
|
20231121,114000,16288640,4090,4090,4090,4090,0
|
|
20231121,113900,16288640,4090,4090,4090,4090,0
|
|
20231121,113800,16288640,4090,4090,4090,4090,0
|
|
20231121,113700,16288640,4090,4090,4090,4090,0
|
|
20231121,113600,16288640,4090,4090,4090,4090,0
|
|
20231121,113500,16288640,4090,4080,4090,4080,76
|
|
20231121,113400,15978550,4070,4070,4070,4070,0
|
|
20231121,113300,15978550,4070,4070,4070,4070,0
|
|
20231121,113200,15978550,4070,4070,4070,4070,0
|
|
20231121,113100,15978550,4070,4070,4070,4070,0
|
|
20231121,113000,15978550,4070,4070,4070,4070,0
|
|
20231121,112900,15978550,4070,4070,4070,4070,0
|
|
20231121,112800,15978550,4070,4070,4070,4070,0
|
|
20231121,112700,15978550,4070,4065,4070,4065,10
|
|
20231121,112600,15937870,4065,4065,4065,4065,0
|
|
20231121,112500,15937870,4065,4065,4065,4065,0
|
|
20231121,112400,15937870,4065,4065,4065,4065,0
|
|
20231121,112300,15937870,4065,4065,4065,4065,0
|
|
20231121,112200,15937870,4065,4065,4065,4065,0
|
|
20231121,112100,15937870,4065,4065,4065,4065,0
|
|
20231121,112000,15937870,4065,4065,4065,4065,0
|
|
20231121,111900,15937870,4065,4065,4065,4065,0
|
|
20231121,111800,15937870,4065,4065,4065,4065,0
|
|
20231121,111700,15937870,4065,4065,4065,4065,0
|
|
20231121,111600,15937870,4065,4080,4080,4065,7
|
|
20231121,111500,15909400,4065,4065,4065,4065,20
|
|
20231121,111400,15828100,4065,4065,4065,4065,0
|
|
20231121,111300,15828100,4065,4065,4065,4065,0
|
|
20231121,111200,15828100,4065,4065,4065,4065,0
|
|
20231121,111100,15828100,4065,4065,4065,4065,0
|
|
20231121,111000,15828100,4065,4065,4065,4065,0
|
|
20231121,110900,15828100,4065,4065,4065,4065,0
|
|
20231121,110800,15828100,4065,4065,4065,4065,0
|
|
20231121,110700,15828100,4065,4065,4065,4065,0
|
|
20231121,110600,15828100,4065,4065,4065,4065,0
|
|
20231121,110500,15828100,4065,4065,4065,4065,0
|
|
20231121,110400,15828100,4065,4065,4065,4065,0
|
|
20231121,110300,15828100,4065,4065,4065,4065,0
|
|
20231121,110200,15828100,4065,4065,4065,4065,0
|
|
20231121,110100,15828100,4065,4065,4065,4065,0
|
|
20231121,110000,15828100,4065,4065,4065,4065,0
|
|
20231121,105900,15828100,4065,4065,4065,4065,0
|
|
20231121,105800,15828100,4065,4065,4065,4065,0
|
|
20231121,105700,15828100,4065,4065,4065,4065,4
|
|
20231121,105600,15811840,4065,4065,4065,4065,0
|
|
20231121,105500,15811840,4065,4065,4065,4065,0
|
|
20231121,105400,15811840,4065,4065,4065,4065,0
|
|
20231121,105300,15811840,4065,4065,4065,4065,0
|
|
20231121,105200,15811840,4065,4065,4065,4065,0
|
|
20231121,105100,15811840,4065,4070,4070,4065,77
|
|
20231121,105000,15498830,4085,4085,4085,4085,0
|
|
20231121,104900,15498830,4085,4085,4085,4085,0
|
|
20231121,104800,15498830,4085,4085,4085,4085,0
|
|
20231121,104700,15498830,4085,4085,4085,4085,0
|
|
20231121,104600,15498830,4085,4085,4085,4085,0
|
|
20231121,104500,15498830,4085,4085,4085,4085,0
|
|
20231121,104400,15498830,4085,4085,4085,4085,0
|
|
20231121,104300,15498830,4085,4085,4085,4085,0
|
|
20231121,104200,15498830,4085,4085,4085,4085,0
|
|
20231121,104100,15498830,4085,4085,4085,4085,0
|
|
20231121,104000,15498830,4085,4085,4085,4085,1
|
|
20231121,103900,15494745,4085,4085,4085,4085,0
|
|
20231121,103800,15494745,4085,4085,4085,4085,0
|
|
20231121,103700,15494745,4085,4085,4085,4085,4
|
|
20231121,103600,15478405,4090,4090,4090,4090,0
|
|
20231121,103500,15478405,4090,4090,4090,4090,0
|
|
20231121,103400,15478405,4090,4090,4090,4090,0
|
|
20231121,103300,15478405,4090,4090,4090,4090,0
|
|
20231121,103200,15478405,4090,4090,4090,4090,0
|
|
20231121,103100,15478405,4090,4085,4090,4085,5
|
|
20231121,103000,15457965,4090,4090,4090,4090,2
|
|
20231121,102900,15449785,4090,4090,4090,4090,0
|
|
20231121,102800,15449785,4090,4090,4090,4090,0
|
|
20231121,102700,15449785,4090,4080,4090,4080,3
|
|
20231121,102600,15437535,4090,4090,4090,4090,0
|
|
20231121,102500,15437535,4090,4060,4090,4060,95
|
|
20231121,102400,15051775,4060,4060,4060,4060,197
|
|
20231121,102300,14251955,4055,4055,4055,4055,23
|
|
20231121,102200,14158690,4060,4060,4060,4060,30
|
|
20231121,102100,14036890,4070,4070,4070,4070,0
|
|
20231121,102000,14036890,4070,4070,4070,4070,1
|
|
20231121,101900,14032820,4075,4075,4075,4075,0
|
|
20231121,101800,14032820,4075,4075,4075,4075,0
|
|
20231121,101700,14032820,4075,4075,4075,4075,1
|
|
20231121,101600,14028745,4085,4085,4085,4085,0
|
|
20231121,101500,14028745,4085,4085,4085,4085,0
|
|
20231121,101400,14028745,4085,4085,4085,4085,621
|
|
20231121,101300,11491960,4080,4080,4080,4080,0
|
|
20231121,101200,11491960,4080,4080,4080,4080,1
|
|
20231121,101100,11487880,4080,4080,4080,4080,100
|
|
20231121,101000,11079880,4080,4080,4080,4080,0
|
|
20231121,100900,11079880,4080,4080,4080,4080,0
|
|
20231121,100800,11079880,4080,4080,4080,4080,0
|
|
20231121,100700,11079880,4080,4080,4080,4080,1
|
|
20231121,100600,11075800,4085,4085,4085,4085,1
|
|
20231121,100500,11071715,4070,4070,4070,4070,0
|
|
20231121,100400,11071715,4070,4070,4070,4070,1
|
|
20231121,100300,11067645,4070,4070,4070,4070,0
|
|
20231121,100200,11067645,4070,4070,4070,4070,0
|
|
20231121,100100,11067645,4070,4070,4070,4070,0
|
|
20231121,100000,11067645,4070,4070,4070,4070,0
|
|
20231121,095900,11067645,4070,4070,4070,4070,1
|
|
20231121,095800,11063575,4065,4065,4065,4065,0
|
|
20231121,095700,11063575,4065,4065,4065,4065,0
|
|
20231121,095600,11063575,4065,4060,4065,4060,376
|
|
20231121,095500,9535950,4060,4060,4060,4060,1
|
|
20231121,095400,9531890,4055,4055,4055,4055,0
|
|
20231121,095300,9531890,4055,4055,4055,4055,350
|
|
20231121,095200,8112640,4060,4060,4060,4060,0
|
|
20231121,095100,8112640,4060,4060,4060,4060,0
|
|
20231121,095000,8112640,4060,4060,4060,4060,0
|
|
20231121,094900,8112640,4060,4060,4060,4060,0
|
|
20231121,094800,8112640,4060,4060,4060,4060,0
|
|
20231121,094700,8112640,4060,4060,4060,4060,0
|
|
20231121,094600,8112640,4060,4060,4060,4060,0
|
|
20231121,094500,8112640,4060,4060,4060,4060,0
|
|
20231121,094400,8112640,4060,4060,4060,4060,0
|
|
20231121,094300,8112640,4060,4060,4060,4060,136
|
|
20231121,094200,7560480,4060,4060,4060,4060,0
|
|
20231121,094100,7560480,4060,4060,4060,4060,0
|
|
20231121,094000,7560480,4060,4065,4065,4060,48
|
|
20231121,093900,7365550,4065,4065,4065,4065,0
|
|
20231121,093800,7365550,4065,4070,4100,4065,1151
|
|
20231121,093700,2665115,4070,4070,4070,4070,0
|
|
20231121,093600,2665115,4070,4070,4070,4070,0
|
|
20231121,093500,2665115,4070,4070,4070,4070,0
|
|
20231121,093400,2665115,4070,4070,4070,4070,0
|
|
20231121,093300,2665115,4070,4070,4070,4070,0
|
|
20231121,093200,2665115,4070,4070,4070,4070,2
|
|
20231121,093100,2656975,4060,4060,4060,4060,0
|
|
20231121,093000,2656975,4060,4060,4060,4060,0
|
|
20231121,092900,2656975,4060,4060,4060,4060,0
|
|
20231121,092800,2656975,4060,4060,4060,4060,4
|
|
20231121,092700,2640735,4060,4060,4060,4060,0
|
|
20231121,092600,2640735,4060,4060,4060,4060,0
|
|
20231121,092500,2640735,4060,4060,4060,4060,0
|
|
20231121,092400,2640735,4060,4060,4060,4060,0
|
|
20231121,092300,2640735,4060,4060,4060,4060,0
|
|
20231121,092200,2640735,4060,4060,4060,4060,0
|
|
20231121,092100,2640735,4060,4060,4060,4060,0
|
|
20231121,092000,2640735,4060,4060,4060,4060,198
|
|
20231121,091900,1836855,4060,4060,4060,4060,11
|
|
20231121,091800,1792195,4060,4060,4060,4060,0
|
|
20231121,091700,1792195,4060,4060,4060,4060,100
|
|
20231121,091600,1386195,4060,4060,4060,4060,0
|
|
20231121,091500,1386195,4060,4060,4060,4060,0
|
|
20231121,091400,1386195,4060,4060,4060,4060,0
|
|
20231121,091300,1386195,4060,4060,4060,4060,0
|
|
20231121,091200,1386195,4060,4060,4060,4060,0
|
|
20231121,091100,1386195,4060,4060,4060,4060,0
|
|
20231121,091000,1386195,4060,4060,4060,4060,0
|
|
20231121,090900,1386195,4060,4060,4060,4060,1
|
|
20231121,090800,1382135,4060,4060,4060,4060,0
|
|
20231121,090700,1382135,4060,4060,4060,4060,0
|
|
20231121,090600,1382135,4060,4060,4060,4060,97
|
|
20231121,090500,988315,4060,4060,4060,4060,3
|
|
20231121,090400,976135,4060,4070,4070,4060,14
|
|
20231121,090300,919250,4075,4090,4090,4075,35
|
|
20231121,090200,776475,4090,4090,4090,4075,13
|
|
20231121,090100,723400,4085,4085,4085,4085,0
|
|
20231121,090000,723400,4085,4120,4120,4085,176
|