701 lines
32 KiB
CSV
701 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,203800,27676625,4060,4060,4060,4060,396
|
|
20231122,203700,27676625,4060,4060,4060,4060,0
|
|
20231122,203600,27676625,4060,4060,4060,4060,0
|
|
20231122,203500,27676625,4060,4060,4060,4060,0
|
|
20231122,203400,27676625,4060,4060,4060,4060,0
|
|
20231122,203300,27676625,4060,4060,4060,4060,0
|
|
20231122,203200,27676625,4060,4060,4060,4060,0
|
|
20231122,203100,27676625,4060,4060,4060,4060,0
|
|
20231122,203000,27676625,4060,4060,4060,4060,0
|
|
20231122,202900,27676625,4060,4060,4060,4060,0
|
|
20231122,202800,27676625,4060,4060,4060,4060,0
|
|
20231122,202700,27676625,4060,4060,4060,4060,0
|
|
20231122,202600,27676625,4060,4060,4060,4060,0
|
|
20231122,202500,27676625,4060,4060,4060,4060,0
|
|
20231122,202400,27676625,4060,4060,4060,4060,0
|
|
20231122,202300,27676625,4060,4060,4060,4060,0
|
|
20231122,202200,27676625,4060,4060,4060,4060,0
|
|
20231122,202100,27676625,4060,4060,4060,4060,0
|
|
20231122,202000,27676625,4060,4060,4060,4060,0
|
|
20231122,201900,27676625,4060,4060,4060,4060,0
|
|
20231122,201800,27676625,4060,4060,4060,4060,0
|
|
20231122,201700,27676625,4060,4060,4060,4060,0
|
|
20231122,201600,27676625,4060,4060,4060,4060,0
|
|
20231122,201500,27676625,4060,4060,4060,4060,0
|
|
20231122,201400,27676625,4060,4060,4060,4060,0
|
|
20231122,201300,27676625,4060,4060,4060,4060,0
|
|
20231122,201200,27676625,4060,4060,4060,4060,0
|
|
20231122,201100,27676625,4060,4060,4060,4060,0
|
|
20231122,201000,27676625,4060,4060,4060,4060,0
|
|
20231122,200900,27676625,4060,4060,4060,4060,0
|
|
20231122,200800,27676625,4060,4060,4060,4060,396
|
|
20231122,200700,27676625,4060,4060,4060,4060,0
|
|
20231122,200600,27676625,4060,4060,4060,4060,0
|
|
20231122,200500,27676625,4060,4060,4060,4060,0
|
|
20231122,200400,27676625,4060,4060,4060,4060,0
|
|
20231122,200300,27676625,4060,4060,4060,4060,0
|
|
20231122,200200,27676625,4060,4060,4060,4060,0
|
|
20231122,200100,27676625,4060,4060,4060,4060,0
|
|
20231122,200000,27676625,4060,4060,4060,4060,0
|
|
20231122,195900,27676625,4060,4060,4060,4060,0
|
|
20231122,195800,27676625,4060,4060,4060,4060,0
|
|
20231122,195700,27676625,4060,4060,4060,4060,0
|
|
20231122,195600,27676625,4060,4060,4060,4060,0
|
|
20231122,195500,27676625,4060,4060,4060,4060,0
|
|
20231122,195400,27676625,4060,4060,4060,4060,0
|
|
20231122,195300,27676625,4060,4060,4060,4060,0
|
|
20231122,195200,27676625,4060,4060,4060,4060,0
|
|
20231122,195100,27676625,4060,4060,4060,4060,0
|
|
20231122,195000,27676625,4060,4060,4060,4060,0
|
|
20231122,194900,27676625,4060,4060,4060,4060,0
|
|
20231122,194800,27676625,4060,4060,4060,4060,0
|
|
20231122,194700,27676625,4060,4060,4060,4060,0
|
|
20231122,194600,27676625,4060,4060,4060,4060,0
|
|
20231122,194500,27676625,4060,4060,4060,4060,0
|
|
20231122,194400,27676625,4060,4060,4060,4060,0
|
|
20231122,194300,27676625,4060,4060,4060,4060,0
|
|
20231122,194200,27676625,4060,4060,4060,4060,0
|
|
20231122,194100,27676625,4060,4060,4060,4060,0
|
|
20231122,194000,27676625,4060,4060,4060,4060,0
|
|
20231122,193900,27676625,4060,4060,4060,4060,0
|
|
20231122,193800,27676625,4060,4060,4060,4060,396
|
|
20231122,193700,27676625,4060,4060,4060,4060,0
|
|
20231122,193600,27676625,4060,4060,4060,4060,0
|
|
20231122,193500,27676625,4060,4060,4060,4060,0
|
|
20231122,193400,27676625,4060,4060,4060,4060,0
|
|
20231122,193300,27676625,4060,4060,4060,4060,0
|
|
20231122,193200,27676625,4060,4060,4060,4060,0
|
|
20231122,193100,27676625,4060,4060,4060,4060,0
|
|
20231122,193000,27676625,4060,4060,4060,4060,0
|
|
20231122,192900,27676625,4060,4060,4060,4060,0
|
|
20231122,192800,27676625,4060,4060,4060,4060,0
|
|
20231122,192700,27676625,4060,4060,4060,4060,0
|
|
20231122,192600,27676625,4060,4060,4060,4060,0
|
|
20231122,192500,27676625,4060,4060,4060,4060,0
|
|
20231122,192400,27676625,4060,4060,4060,4060,0
|
|
20231122,192300,27676625,4060,4060,4060,4060,0
|
|
20231122,192200,27676625,4060,4060,4060,4060,0
|
|
20231122,192100,27676625,4060,4060,4060,4060,0
|
|
20231122,192000,27676625,4060,4060,4060,4060,0
|
|
20231122,191900,27676625,4060,4060,4060,4060,0
|
|
20231122,191800,27676625,4060,4060,4060,4060,0
|
|
20231122,191700,27676625,4060,4060,4060,4060,0
|
|
20231122,191600,27676625,4060,4060,4060,4060,0
|
|
20231122,191500,27676625,4060,4060,4060,4060,0
|
|
20231122,191400,27676625,4060,4060,4060,4060,0
|
|
20231122,191300,27676625,4060,4060,4060,4060,0
|
|
20231122,191200,27676625,4060,4060,4060,4060,0
|
|
20231122,191100,27676625,4060,4060,4060,4060,0
|
|
20231122,191000,27676625,4060,4060,4060,4060,0
|
|
20231122,190900,27676625,4060,4060,4060,4060,0
|
|
20231122,190800,27676625,4060,4060,4060,4060,396
|
|
20231122,190700,27676625,4060,4060,4060,4060,0
|
|
20231122,190600,27676625,4060,4060,4060,4060,0
|
|
20231122,190500,27676625,4060,4060,4060,4060,0
|
|
20231122,190400,27676625,4060,4060,4060,4060,0
|
|
20231122,190300,27676625,4060,4060,4060,4060,0
|
|
20231122,190200,27676625,4060,4060,4060,4060,0
|
|
20231122,190100,27676625,4060,4060,4060,4060,0
|
|
20231122,190000,27676625,4060,4060,4060,4060,0
|
|
20231122,185900,27676625,4060,4060,4060,4060,0
|
|
20231122,185800,27676625,4060,4060,4060,4060,0
|
|
20231122,185700,27676625,4060,4060,4060,4060,0
|
|
20231122,185600,27676625,4060,4060,4060,4060,0
|
|
20231122,185500,27676625,4060,4060,4060,4060,0
|
|
20231122,185400,27676625,4060,4060,4060,4060,0
|
|
20231122,185300,27676625,4060,4060,4060,4060,0
|
|
20231122,185200,27676625,4060,4060,4060,4060,0
|
|
20231122,185100,27676625,4060,4060,4060,4060,0
|
|
20231122,185000,27676625,4060,4060,4060,4060,0
|
|
20231122,184900,27676625,4060,4060,4060,4060,0
|
|
20231122,184800,27676625,4060,4060,4060,4060,0
|
|
20231122,184700,27676625,4060,4060,4060,4060,0
|
|
20231122,184600,27676625,4060,4060,4060,4060,0
|
|
20231122,184500,27676625,4060,4060,4060,4060,0
|
|
20231122,184400,27676625,4060,4060,4060,4060,0
|
|
20231122,184300,27676625,4060,4060,4060,4060,0
|
|
20231122,184200,27676625,4060,4060,4060,4060,0
|
|
20231122,184100,27676625,4060,4060,4060,4060,0
|
|
20231122,184000,27676625,4060,4060,4060,4060,0
|
|
20231122,183900,27676625,4060,4060,4060,4060,0
|
|
20231122,183800,27676625,4060,4060,4060,4060,396
|
|
20231122,183700,27676625,4060,4060,4060,4060,0
|
|
20231122,183600,27676625,4060,4060,4060,4060,0
|
|
20231122,183500,27676625,4060,4060,4060,4060,0
|
|
20231122,183400,27676625,4060,4060,4060,4060,0
|
|
20231122,183300,27676625,4060,4060,4060,4060,0
|
|
20231122,183200,27676625,4060,4060,4060,4060,0
|
|
20231122,183100,27676625,4060,4060,4060,4060,0
|
|
20231122,183000,27676625,4060,4060,4060,4060,0
|
|
20231122,182900,27676625,4060,4060,4060,4060,0
|
|
20231122,182800,27676625,4060,4060,4060,4060,0
|
|
20231122,182700,27676625,4060,4060,4060,4060,0
|
|
20231122,182600,27676625,4060,4060,4060,4060,0
|
|
20231122,182500,27676625,4060,4060,4060,4060,0
|
|
20231122,182400,27676625,4060,4060,4060,4060,0
|
|
20231122,182300,27676625,4060,4060,4060,4060,0
|
|
20231122,182200,27676625,4060,4060,4060,4060,0
|
|
20231122,182100,27676625,4060,4060,4060,4060,0
|
|
20231122,182000,27676625,4060,4060,4060,4060,0
|
|
20231122,181900,27676625,4060,4060,4060,4060,0
|
|
20231122,181800,27676625,4060,4060,4060,4060,0
|
|
20231122,181700,27676625,4060,4060,4060,4060,0
|
|
20231122,181600,27676625,4060,4060,4060,4060,0
|
|
20231122,181500,27676625,4060,4060,4060,4060,0
|
|
20231122,181400,27676625,4060,4060,4060,4060,0
|
|
20231122,181300,27676625,4060,4060,4060,4060,0
|
|
20231122,181200,27676625,4060,4060,4060,4060,0
|
|
20231122,181100,27676625,4060,4060,4060,4060,0
|
|
20231122,181000,27676625,4060,4060,4060,4060,0
|
|
20231122,180900,27676625,4060,4060,4060,4060,0
|
|
20231122,180800,27676625,4060,4060,4060,4060,396
|
|
20231122,180700,27676625,4060,4060,4060,4060,0
|
|
20231122,180600,27676625,4060,4060,4060,4060,0
|
|
20231122,180500,27676625,4060,4060,4060,4060,0
|
|
20231122,180400,27676625,4060,4060,4060,4060,0
|
|
20231122,180300,27676625,4060,4060,4060,4060,0
|
|
20231122,180200,27676625,4060,4060,4060,4060,0
|
|
20231122,180100,27676625,4060,4060,4060,4060,0
|
|
20231122,180000,27676625,4060,4060,4060,4060,0
|
|
20231122,175900,27676625,4060,4060,4060,4060,0
|
|
20231122,175800,27676625,4060,4060,4060,4060,0
|
|
20231122,175700,27676625,4060,4060,4060,4060,0
|
|
20231122,175600,27676625,4060,4060,4060,4060,0
|
|
20231122,175500,27676625,4060,4060,4060,4060,0
|
|
20231122,175400,27676625,4060,4060,4060,4060,0
|
|
20231122,175300,27676625,4060,4060,4060,4060,0
|
|
20231122,175200,27676625,4060,4060,4060,4060,0
|
|
20231122,175100,27676625,4060,4060,4060,4060,0
|
|
20231122,175000,27676625,4060,4060,4060,4060,0
|
|
20231122,174900,27676625,4060,4060,4060,4060,0
|
|
20231122,174800,27676625,4060,4060,4060,4060,0
|
|
20231122,174700,27676625,4060,4060,4060,4060,0
|
|
20231122,174600,27676625,4060,4060,4060,4060,0
|
|
20231122,174500,27676625,4060,4060,4060,4060,0
|
|
20231122,174400,27676625,4060,4060,4060,4060,0
|
|
20231122,174300,27676625,4060,4060,4060,4060,0
|
|
20231122,174200,27676625,4060,4060,4060,4060,0
|
|
20231122,174100,27676625,4060,4060,4060,4060,0
|
|
20231122,174000,27676625,4060,4060,4060,4060,0
|
|
20231122,173900,27676625,4060,4060,4060,4060,0
|
|
20231122,173800,27676625,4060,4060,4060,4060,396
|
|
20231122,173700,27676625,4060,4060,4060,4060,0
|
|
20231122,173600,27676625,4060,4060,4060,4060,0
|
|
20231122,173500,27676625,4060,4060,4060,4060,0
|
|
20231122,173400,27676625,4060,4060,4060,4060,0
|
|
20231122,173300,27676625,4060,4060,4060,4060,0
|
|
20231122,173200,27676625,4060,4060,4060,4060,0
|
|
20231122,173100,27676625,4060,4060,4060,4060,0
|
|
20231122,173000,27676625,4060,4060,4060,4060,0
|
|
20231122,172900,27676625,4060,4060,4060,4060,0
|
|
20231122,172800,27676625,4060,4060,4060,4060,0
|
|
20231122,172700,27676625,4060,4060,4060,4060,0
|
|
20231122,172600,27676625,4060,4060,4060,4060,0
|
|
20231122,172500,27676625,4060,4060,4060,4060,0
|
|
20231122,172400,27676625,4060,4060,4060,4060,0
|
|
20231122,172300,27676625,4060,4060,4060,4060,0
|
|
20231122,172200,27676625,4060,4060,4060,4060,0
|
|
20231122,172100,27676625,4060,4060,4060,4060,0
|
|
20231122,172000,27676625,4060,4060,4060,4060,0
|
|
20231122,171900,27676625,4060,4060,4060,4060,0
|
|
20231122,171800,27676625,4060,4060,4060,4060,0
|
|
20231122,171700,27676625,4060,4060,4060,4060,0
|
|
20231122,171600,27676625,4060,4060,4060,4060,0
|
|
20231122,171500,27676625,4060,4060,4060,4060,0
|
|
20231122,171400,27676625,4060,4060,4060,4060,0
|
|
20231122,171300,27676625,4060,4060,4060,4060,0
|
|
20231122,171200,27676625,4060,4060,4060,4060,0
|
|
20231122,171100,27676625,4060,4060,4060,4060,0
|
|
20231122,171000,27676625,4060,4060,4060,4060,0
|
|
20231122,170900,27676625,4060,4060,4060,4060,0
|
|
20231122,170800,27676625,4060,4060,4060,4060,396
|
|
20231122,170700,27676625,4060,4060,4060,4060,0
|
|
20231122,170600,27676625,4060,4060,4060,4060,0
|
|
20231122,170500,27676625,4060,4060,4060,4060,0
|
|
20231122,170400,27676625,4060,4060,4060,4060,0
|
|
20231122,170300,27676625,4060,4060,4060,4060,0
|
|
20231122,170200,27676625,4060,4060,4060,4060,0
|
|
20231122,170100,27676625,4060,4060,4060,4060,0
|
|
20231122,170000,27676625,4060,4060,4060,4060,0
|
|
20231122,165900,27676625,4060,4060,4060,4060,0
|
|
20231122,165800,27676625,4060,4060,4060,4060,0
|
|
20231122,165700,27676625,4060,4060,4060,4060,0
|
|
20231122,165600,27676625,4060,4060,4060,4060,0
|
|
20231122,165500,27676625,4060,4060,4060,4060,0
|
|
20231122,165400,27676625,4060,4060,4060,4060,0
|
|
20231122,165300,27676625,4060,4060,4060,4060,0
|
|
20231122,165200,27676625,4060,4060,4060,4060,0
|
|
20231122,165100,27676625,4060,4060,4060,4060,0
|
|
20231122,165000,27676625,4060,4060,4060,4060,0
|
|
20231122,164900,27676625,4060,4060,4060,4060,0
|
|
20231122,164800,27676625,4060,4060,4060,4060,0
|
|
20231122,164700,27676625,4060,4060,4060,4060,0
|
|
20231122,164600,27676625,4060,4060,4060,4060,0
|
|
20231122,164500,27676625,4060,4060,4060,4060,0
|
|
20231122,164400,27676625,4060,4060,4060,4060,0
|
|
20231122,164300,27676625,4060,4060,4060,4060,0
|
|
20231122,164200,27676625,4060,4060,4060,4060,0
|
|
20231122,164100,27676625,4060,4060,4060,4060,0
|
|
20231122,164000,27676625,4060,4060,4060,4060,0
|
|
20231122,163900,27676625,4060,4060,4060,4060,0
|
|
20231122,163800,27676625,4060,4060,4060,4060,396
|
|
20231122,163700,27676625,4060,4060,4060,4060,0
|
|
20231122,163600,27676625,4060,4060,4060,4060,0
|
|
20231122,163500,27676625,4060,4060,4060,4060,0
|
|
20231122,163400,27676625,4060,4060,4060,4060,0
|
|
20231122,163300,27676625,4060,4060,4060,4060,0
|
|
20231122,163200,27676625,4060,4060,4060,4060,0
|
|
20231122,163100,27676625,4060,4060,4060,4060,0
|
|
20231122,163000,27676625,4060,4060,4060,4060,0
|
|
20231122,162900,27676625,4060,4060,4060,4060,0
|
|
20231122,162800,27676625,4060,4060,4060,4060,0
|
|
20231122,162700,27676625,4060,4060,4060,4060,0
|
|
20231122,162600,27676625,4060,4060,4060,4060,0
|
|
20231122,162500,27676625,4060,4060,4060,4060,0
|
|
20231122,162400,27676625,4060,4060,4060,4060,0
|
|
20231122,162300,27676625,4060,4060,4060,4060,0
|
|
20231122,162200,27676625,4060,4060,4060,4060,0
|
|
20231122,162100,27676625,4060,4060,4060,4060,0
|
|
20231122,162000,27676625,4060,4060,4060,4060,0
|
|
20231122,161900,27676625,4060,4060,4060,4060,0
|
|
20231122,161800,27676625,4060,4060,4060,4060,0
|
|
20231122,161700,27676625,4060,4060,4060,4060,0
|
|
20231122,161600,27676625,4060,4060,4060,4060,0
|
|
20231122,161500,27676625,4060,4060,4060,4060,0
|
|
20231122,161400,27676625,4060,4060,4060,4060,0
|
|
20231122,161300,27676625,4060,4060,4060,4060,0
|
|
20231122,161200,27676625,4060,4060,4060,4060,0
|
|
20231122,161100,27676625,4060,4060,4060,4060,0
|
|
20231122,161000,27676625,4060,4060,4060,4060,0
|
|
20231122,160900,27676625,4060,4060,4060,4060,0
|
|
20231122,160800,27676625,4060,4060,4060,4060,396
|
|
20231122,160700,27676625,4060,4060,4060,4060,0
|
|
20231122,160600,27676625,4060,4060,4060,4060,0
|
|
20231122,160500,27676625,4060,4060,4060,4060,0
|
|
20231122,160400,27676625,4060,4060,4060,4060,0
|
|
20231122,160300,27676625,4060,4060,4060,4060,0
|
|
20231122,160200,27676625,4060,4060,4060,4060,0
|
|
20231122,160100,27676625,4060,4060,4060,4060,0
|
|
20231122,160000,27676625,4060,4060,4060,4060,0
|
|
20231122,155900,27676625,4060,4060,4060,4060,0
|
|
20231122,155800,27676625,4060,4060,4060,4060,0
|
|
20231122,155700,27676625,4060,4060,4060,4060,0
|
|
20231122,155600,27676625,4060,4060,4060,4060,0
|
|
20231122,155500,27676625,4060,4060,4060,4060,0
|
|
20231122,155400,27676625,4060,4060,4060,4060,0
|
|
20231122,155300,27676625,4060,4060,4060,4060,0
|
|
20231122,155200,27676625,4060,4060,4060,4060,0
|
|
20231122,155100,27676625,4060,4060,4060,4060,0
|
|
20231122,155000,27676625,4060,4060,4060,4060,0
|
|
20231122,154900,27676625,4060,4060,4060,4060,0
|
|
20231122,154800,27676625,4060,4060,4060,4060,0
|
|
20231122,154700,27676625,4060,4060,4060,4060,0
|
|
20231122,154600,27676625,4060,4060,4060,4060,0
|
|
20231122,154500,27676625,4060,4060,4060,4060,0
|
|
20231122,154400,27676625,4060,4060,4060,4060,0
|
|
20231122,154300,27676625,4060,4060,4060,4060,0
|
|
20231122,154200,27676625,4060,4060,4060,4060,0
|
|
20231122,154100,27676625,4060,4060,4060,4060,0
|
|
20231122,154000,27676625,4060,4060,4060,4060,0
|
|
20231122,153900,27676625,4060,4060,4060,4060,0
|
|
20231122,153800,27676625,4060,4060,4060,4060,396
|
|
20231122,153700,27676625,4060,4060,4060,4060,0
|
|
20231122,153600,27676625,4060,4060,4060,4060,0
|
|
20231122,153500,27676625,4060,4060,4060,4060,0
|
|
20231122,153400,27676625,4060,4060,4060,4060,0
|
|
20231122,153300,27676625,4060,4060,4060,4060,0
|
|
20231122,153200,27676625,4060,4060,4060,4060,0
|
|
20231122,153100,27676625,4060,4060,4060,4060,0
|
|
20231122,153000,27676625,4060,4060,4060,4060,396
|
|
20231122,152900,26068865,4060,4060,4060,4060,0
|
|
20231122,152800,26068865,4060,4060,4060,4060,0
|
|
20231122,152700,26068865,4060,4060,4060,4060,0
|
|
20231122,152600,26068865,4060,4060,4060,4060,0
|
|
20231122,152500,26068865,4060,4060,4060,4060,0
|
|
20231122,152400,26068865,4060,4060,4060,4060,0
|
|
20231122,152300,26068865,4060,4060,4060,4060,0
|
|
20231122,152200,26068865,4060,4060,4060,4060,0
|
|
20231122,152100,26068865,4060,4060,4060,4060,0
|
|
20231122,152000,26068865,4060,4060,4060,4060,0
|
|
20231122,151900,26068865,4060,4060,4060,4060,0
|
|
20231122,151800,26068865,4060,4060,4060,4060,20
|
|
20231122,151700,25987665,4060,4060,4060,4060,0
|
|
20231122,151600,25987665,4060,4060,4060,4060,0
|
|
20231122,151500,25987665,4060,4060,4060,4060,0
|
|
20231122,151400,25987665,4060,4060,4060,4060,0
|
|
20231122,151300,25987665,4060,4060,4060,4060,0
|
|
20231122,151200,25987665,4060,4060,4060,4060,0
|
|
20231122,151100,25987665,4060,4060,4060,4060,0
|
|
20231122,151000,25987665,4060,4060,4060,4060,0
|
|
20231122,150900,25987665,4060,4055,4060,4055,247
|
|
20231122,150800,24985195,4035,4035,4035,4035,0
|
|
20231122,150700,24985195,4035,4035,4035,4035,0
|
|
20231122,150600,24985195,4035,4035,4035,4035,0
|
|
20231122,150500,24985195,4035,4035,4035,4035,0
|
|
20231122,150400,24985195,4035,4035,4035,4035,0
|
|
20231122,150300,24985195,4035,4035,4035,4035,22
|
|
20231122,150200,24896425,4055,4055,4055,4055,0
|
|
20231122,150100,24896425,4055,4055,4055,4055,0
|
|
20231122,150000,24896425,4055,4055,4055,4055,0
|
|
20231122,145900,24896425,4055,4055,4055,4055,0
|
|
20231122,145800,24896425,4055,4055,4055,4055,20
|
|
20231122,145700,24815325,4050,4050,4050,4050,0
|
|
20231122,145600,24815325,4050,4050,4050,4050,0
|
|
20231122,145500,24815325,4050,4050,4050,4050,0
|
|
20231122,145400,24815325,4050,4050,4050,4050,30
|
|
20231122,145300,24693825,4050,4050,4050,4050,0
|
|
20231122,145200,24693825,4050,4050,4050,4050,0
|
|
20231122,145100,24693825,4050,4050,4050,4050,0
|
|
20231122,145000,24693825,4050,4050,4050,4050,0
|
|
20231122,144900,24693825,4050,4050,4050,4050,0
|
|
20231122,144800,24693825,4050,4050,4050,4050,0
|
|
20231122,144700,24693825,4050,4050,4050,4050,0
|
|
20231122,144600,24693825,4050,4050,4050,4050,0
|
|
20231122,144500,24693825,4050,4050,4050,4050,0
|
|
20231122,144400,24693825,4050,4050,4050,4050,2
|
|
20231122,144300,24685725,4050,4050,4050,4050,0
|
|
20231122,144200,24685725,4050,4050,4050,4050,0
|
|
20231122,144100,24685725,4050,4050,4050,4050,0
|
|
20231122,144000,24685725,4050,4050,4050,4050,0
|
|
20231122,143900,24685725,4050,4050,4050,4050,36
|
|
20231122,143800,24539925,4055,4055,4055,4055,0
|
|
20231122,143700,24539925,4055,4055,4055,4055,0
|
|
20231122,143600,24539925,4055,4055,4055,4055,0
|
|
20231122,143500,24539925,4055,4055,4055,4055,0
|
|
20231122,143400,24539925,4055,4055,4055,4055,0
|
|
20231122,143300,24539925,4055,4055,4055,4055,0
|
|
20231122,143200,24539925,4055,4055,4055,4055,0
|
|
20231122,143100,24539925,4055,4055,4055,4055,0
|
|
20231122,143000,24539925,4055,4055,4055,4055,0
|
|
20231122,142900,24539925,4055,4055,4055,4055,0
|
|
20231122,142800,24539925,4055,4050,4055,4050,37
|
|
20231122,142700,24389990,4050,4050,4050,4050,0
|
|
20231122,142600,24389990,4050,4050,4050,4050,0
|
|
20231122,142500,24389990,4050,4050,4050,4050,10
|
|
20231122,142400,24349490,4055,4055,4055,4055,0
|
|
20231122,142300,24349490,4055,4055,4055,4055,0
|
|
20231122,142200,24349490,4055,4055,4055,4055,0
|
|
20231122,142100,24349490,4055,4055,4055,4055,0
|
|
20231122,142000,24349490,4055,4055,4055,4055,0
|
|
20231122,141900,24349490,4055,4055,4055,4055,0
|
|
20231122,141800,24349490,4055,4055,4055,4055,0
|
|
20231122,141700,24349490,4055,4055,4055,4055,0
|
|
20231122,141600,24349490,4055,4055,4055,4055,0
|
|
20231122,141500,24349490,4055,4055,4055,4055,0
|
|
20231122,141400,24349490,4055,4055,4055,4055,0
|
|
20231122,141300,24349490,4055,4055,4055,4055,0
|
|
20231122,141200,24349490,4055,4055,4055,4055,0
|
|
20231122,141100,24349490,4055,4055,4055,4055,0
|
|
20231122,141000,24349490,4055,4055,4055,4055,0
|
|
20231122,140900,24349490,4055,4055,4055,4055,0
|
|
20231122,140800,24349490,4055,4055,4055,4055,0
|
|
20231122,140700,24349490,4055,4055,4055,4055,0
|
|
20231122,140600,24349490,4055,4055,4055,4055,0
|
|
20231122,140500,24349490,4055,4055,4055,4055,0
|
|
20231122,140400,24349490,4055,4055,4055,4055,0
|
|
20231122,140300,24349490,4055,4055,4055,4055,0
|
|
20231122,140200,24349490,4055,4055,4055,4055,0
|
|
20231122,140100,24349490,4055,4055,4055,4055,0
|
|
20231122,140000,24349490,4055,4055,4055,4055,0
|
|
20231122,135900,24349490,4055,4055,4055,4055,0
|
|
20231122,135800,24349490,4055,4050,4055,4050,268
|
|
20231122,135700,23262850,4035,4035,4035,4035,0
|
|
20231122,135600,23262850,4035,4035,4035,4035,0
|
|
20231122,135500,23262850,4035,4035,4035,4035,0
|
|
20231122,135400,23262850,4035,4035,4035,4035,0
|
|
20231122,135300,23262850,4035,4035,4035,4035,0
|
|
20231122,135200,23262850,4035,4035,4035,4035,0
|
|
20231122,135100,23262850,4035,4035,4035,4035,0
|
|
20231122,135000,23262850,4035,4035,4035,4035,0
|
|
20231122,134900,23262850,4035,4035,4035,4035,0
|
|
20231122,134800,23262850,4035,4035,4035,4035,0
|
|
20231122,134700,23262850,4035,4035,4035,4035,0
|
|
20231122,134600,23262850,4035,4035,4035,4035,0
|
|
20231122,134500,23262850,4035,4035,4035,4035,0
|
|
20231122,134400,23262850,4035,4035,4035,4035,0
|
|
20231122,134300,23262850,4035,4035,4035,4035,0
|
|
20231122,134200,23262850,4035,4035,4035,4035,0
|
|
20231122,134100,23262850,4035,4035,4035,4035,0
|
|
20231122,134000,23262850,4035,4035,4035,4035,0
|
|
20231122,133900,23262850,4035,4035,4035,4035,0
|
|
20231122,133800,23262850,4035,4035,4035,4035,0
|
|
20231122,133700,23262850,4035,4035,4035,4035,0
|
|
20231122,133600,23262850,4035,4035,4035,4035,0
|
|
20231122,133500,23262850,4035,4035,4035,4035,0
|
|
20231122,133400,23262850,4035,4035,4035,4035,0
|
|
20231122,133300,23262850,4035,4035,4035,4035,0
|
|
20231122,133200,23262850,4035,4035,4035,4035,0
|
|
20231122,133100,23262850,4035,4035,4035,4035,0
|
|
20231122,133000,23262850,4035,4035,4035,4035,55
|
|
20231122,132900,23040925,4040,4040,4040,4040,168
|
|
20231122,132800,22362205,4045,4045,4045,4045,0
|
|
20231122,132700,22362205,4045,4045,4045,4045,0
|
|
20231122,132600,22362205,4045,4045,4045,4045,570
|
|
20231122,132500,20056555,4050,4050,4050,4050,0
|
|
20231122,132400,20056555,4050,4050,4050,4050,490
|
|
20231122,132300,18072055,4055,4055,4055,4055,0
|
|
20231122,132200,18072055,4055,4055,4055,4055,0
|
|
20231122,132100,18072055,4055,4055,4055,4055,0
|
|
20231122,132000,18072055,4055,4055,4055,4055,0
|
|
20231122,131900,18072055,4055,4055,4055,4055,0
|
|
20231122,131800,18072055,4055,4055,4055,4055,1
|
|
20231122,131700,18068000,4055,4055,4055,4055,0
|
|
20231122,131600,18068000,4055,4055,4055,4055,0
|
|
20231122,131500,18068000,4055,4055,4055,4055,0
|
|
20231122,131400,18068000,4055,4055,4055,4055,0
|
|
20231122,131300,18068000,4055,4055,4055,4055,0
|
|
20231122,131200,18068000,4055,4055,4055,4055,0
|
|
20231122,131100,18068000,4055,4055,4055,4055,0
|
|
20231122,131000,18068000,4055,4055,4055,4055,0
|
|
20231122,130900,18068000,4055,4055,4055,4055,0
|
|
20231122,130800,18068000,4055,4055,4055,4055,0
|
|
20231122,130700,18068000,4055,4055,4055,4055,0
|
|
20231122,130600,18068000,4055,4055,4055,4055,0
|
|
20231122,130500,18068000,4055,4055,4055,4055,0
|
|
20231122,130400,18068000,4055,4055,4055,4055,0
|
|
20231122,130300,18068000,4055,4055,4055,4055,0
|
|
20231122,130200,18068000,4055,4055,4055,4055,0
|
|
20231122,130100,18068000,4055,4055,4055,4055,0
|
|
20231122,130000,18068000,4055,4055,4055,4055,0
|
|
20231122,125900,18068000,4055,4055,4055,4055,0
|
|
20231122,125800,18068000,4055,4055,4055,4055,0
|
|
20231122,125700,18068000,4055,4055,4055,4055,0
|
|
20231122,125600,18068000,4055,4055,4055,4055,0
|
|
20231122,125500,18068000,4055,4055,4055,4055,0
|
|
20231122,125400,18068000,4055,4055,4055,4055,0
|
|
20231122,125300,18068000,4055,4055,4055,4055,0
|
|
20231122,125200,18068000,4055,4055,4055,4055,0
|
|
20231122,125100,18068000,4055,4055,4055,4055,0
|
|
20231122,125000,18068000,4055,4055,4055,4055,0
|
|
20231122,124900,18068000,4055,4055,4055,4055,1
|
|
20231122,124800,18063945,4055,4055,4055,4055,0
|
|
20231122,124700,18063945,4055,4055,4055,4055,0
|
|
20231122,124600,18063945,4055,4055,4055,4055,0
|
|
20231122,124500,18063945,4055,4055,4055,4055,0
|
|
20231122,124400,18063945,4055,4055,4055,4055,0
|
|
20231122,124300,18063945,4055,4055,4055,4055,0
|
|
20231122,124200,18063945,4055,4055,4055,4055,0
|
|
20231122,124100,18063945,4055,4055,4055,4055,0
|
|
20231122,124000,18063945,4055,4055,4055,4055,0
|
|
20231122,123900,18063945,4055,4055,4055,4055,73
|
|
20231122,123800,17767930,4055,4055,4055,4055,0
|
|
20231122,123700,17767930,4055,4055,4055,4055,0
|
|
20231122,123600,17767930,4055,4055,4055,4055,0
|
|
20231122,123500,17767930,4055,4055,4055,4055,0
|
|
20231122,123400,17767930,4055,4055,4055,4055,0
|
|
20231122,123300,17767930,4055,4055,4055,4055,0
|
|
20231122,123200,17767930,4055,4055,4055,4055,0
|
|
20231122,123100,17767930,4055,4055,4055,4055,73
|
|
20231122,123000,17471915,4050,4050,4050,4050,0
|
|
20231122,122900,17471915,4050,4050,4050,4050,0
|
|
20231122,122800,17471915,4050,4050,4050,4050,2
|
|
20231122,122700,17463815,4055,4055,4055,4055,0
|
|
20231122,122600,17463815,4055,4055,4055,4055,1
|
|
20231122,122500,17459760,4050,4050,4050,4050,0
|
|
20231122,122400,17459760,4050,4050,4050,4050,0
|
|
20231122,122300,17459760,4050,4050,4050,4050,0
|
|
20231122,122200,17459760,4050,4050,4050,4050,0
|
|
20231122,122100,17459760,4050,4050,4050,4050,0
|
|
20231122,122000,17459760,4050,4050,4050,4050,0
|
|
20231122,121900,17459760,4050,4050,4050,4050,0
|
|
20231122,121800,17459760,4050,4050,4050,4050,150
|
|
20231122,121700,16852260,4055,4055,4055,4055,0
|
|
20231122,121600,16852260,4055,4055,4055,4055,0
|
|
20231122,121500,16852260,4055,4055,4055,4055,99
|
|
20231122,121400,16450815,4055,4055,4055,4055,0
|
|
20231122,121300,16450815,4055,4055,4055,4055,0
|
|
20231122,121200,16450815,4055,4055,4055,4055,0
|
|
20231122,121100,16450815,4055,4055,4055,4055,0
|
|
20231122,121000,16450815,4055,4055,4055,4055,0
|
|
20231122,120900,16450815,4055,4055,4055,4055,0
|
|
20231122,120800,16450815,4055,4055,4055,4055,0
|
|
20231122,120700,16450815,4055,4055,4055,4055,0
|
|
20231122,120600,16450815,4055,4055,4055,4055,0
|
|
20231122,120500,16450815,4055,4055,4055,4055,1
|
|
20231122,120400,16446760,4055,4055,4055,4055,0
|
|
20231122,120300,16446760,4055,4055,4055,4055,0
|
|
20231122,120200,16446760,4055,4055,4055,4055,0
|
|
20231122,120100,16446760,4055,4055,4055,4055,0
|
|
20231122,120000,16446760,4055,4055,4055,4055,0
|
|
20231122,115900,16446760,4055,4055,4055,4055,280
|
|
20231122,115800,15311360,4055,4055,4055,4055,0
|
|
20231122,115700,15311360,4055,4055,4055,4055,0
|
|
20231122,115600,15311360,4055,4055,4055,4055,0
|
|
20231122,115500,15311360,4055,4055,4055,4055,0
|
|
20231122,115400,15311360,4055,4055,4055,4055,0
|
|
20231122,115300,15311360,4055,4055,4055,4055,0
|
|
20231122,115200,15311360,4055,4055,4055,4055,0
|
|
20231122,115100,15311360,4055,4055,4055,4055,0
|
|
20231122,115000,15311360,4055,4055,4055,4055,0
|
|
20231122,114900,15311360,4055,4055,4055,4055,0
|
|
20231122,114800,15311360,4055,4055,4055,4055,0
|
|
20231122,114700,15311360,4055,4055,4055,4055,0
|
|
20231122,114600,15311360,4055,4055,4055,4055,0
|
|
20231122,114500,15311360,4055,4055,4055,4055,121
|
|
20231122,114400,14820705,4055,4055,4055,4055,0
|
|
20231122,114300,14820705,4055,4055,4055,4055,0
|
|
20231122,114200,14820705,4055,4055,4055,4055,0
|
|
20231122,114100,14820705,4055,4055,4055,4055,0
|
|
20231122,114000,14820705,4055,4055,4055,4055,0
|
|
20231122,113900,14820705,4055,4055,4055,4055,0
|
|
20231122,113800,14820705,4055,4055,4055,4055,0
|
|
20231122,113700,14820705,4055,4055,4055,4055,0
|
|
20231122,113600,14820705,4055,4055,4055,4055,0
|
|
20231122,113500,14820705,4055,4055,4055,4055,0
|
|
20231122,113400,14820705,4055,4055,4055,4055,0
|
|
20231122,113300,14820705,4055,4055,4055,4055,0
|
|
20231122,113200,14820705,4055,4055,4055,4055,0
|
|
20231122,113100,14820705,4055,4055,4055,4055,0
|
|
20231122,113000,14820705,4055,4055,4055,4055,25
|
|
20231122,112900,14719330,4055,4055,4055,4055,0
|
|
20231122,112800,14719330,4055,4055,4055,4055,0
|
|
20231122,112700,14719330,4055,4055,4055,4055,0
|
|
20231122,112600,14719330,4055,4055,4055,4055,0
|
|
20231122,112500,14719330,4055,4055,4055,4055,0
|
|
20231122,112400,14719330,4055,4055,4055,4055,0
|
|
20231122,112300,14719330,4055,4055,4055,4055,0
|
|
20231122,112200,14719330,4055,4055,4055,4055,0
|
|
20231122,112100,14719330,4055,4055,4055,4055,0
|
|
20231122,112000,14719330,4055,4055,4055,4055,0
|
|
20231122,111900,14719330,4055,4055,4055,4055,0
|
|
20231122,111800,14719330,4055,4055,4055,4055,0
|
|
20231122,111700,14719330,4055,4055,4055,4055,220
|
|
20231122,111600,13827230,4060,4060,4060,4060,0
|
|
20231122,111500,13827230,4060,4060,4060,4060,0
|
|
20231122,111400,13827230,4060,4060,4060,4060,0
|
|
20231122,111300,13827230,4060,4060,4060,4060,0
|
|
20231122,111200,13827230,4060,4060,4060,4060,0
|
|
20231122,111100,13827230,4060,4060,4060,4060,0
|
|
20231122,111000,13827230,4060,4060,4060,4060,0
|
|
20231122,110900,13827230,4060,4060,4060,4060,0
|
|
20231122,110800,13827230,4060,4060,4060,4060,0
|
|
20231122,110700,13827230,4060,4060,4060,4060,0
|
|
20231122,110600,13827230,4060,4060,4060,4060,0
|
|
20231122,110500,13827230,4060,4060,4060,4060,0
|
|
20231122,110400,13827230,4060,4060,4060,4060,0
|
|
20231122,110300,13827230,4060,4060,4060,4060,0
|
|
20231122,110200,13827230,4060,4060,4060,4060,0
|
|
20231122,110100,13827230,4060,4060,4060,4060,1
|
|
20231122,110000,13823170,4055,4055,4055,4055,0
|
|
20231122,105900,13823170,4055,4055,4055,4055,0
|
|
20231122,105800,13823170,4055,4055,4055,4055,0
|
|
20231122,105700,13823170,4055,4055,4055,4055,0
|
|
20231122,105600,13823170,4055,4055,4055,4055,0
|
|
20231122,105500,13823170,4055,4055,4055,4055,14
|
|
20231122,105400,13766400,4055,4055,4055,4055,493
|
|
20231122,105300,11767285,4060,4060,4060,4060,0
|
|
20231122,105200,11767285,4060,4060,4060,4060,0
|
|
20231122,105100,11767285,4060,4060,4060,4060,0
|
|
20231122,105000,11767285,4060,4060,4060,4060,0
|
|
20231122,104900,11767285,4060,4060,4060,4060,0
|
|
20231122,104800,11767285,4060,4060,4060,4060,0
|
|
20231122,104700,11767285,4060,4060,4060,4060,0
|
|
20231122,104600,11767285,4060,4060,4060,4060,0
|
|
20231122,104500,11767285,4060,4060,4060,4060,0
|
|
20231122,104400,11767285,4060,4060,4060,4060,0
|
|
20231122,104300,11767285,4060,4060,4060,4060,2
|
|
20231122,104200,11759165,4060,4060,4060,4060,0
|
|
20231122,104100,11759165,4060,4060,4060,4060,0
|
|
20231122,104000,11759165,4060,4060,4060,4060,0
|
|
20231122,103900,11759165,4060,4060,4060,4060,0
|
|
20231122,103800,11759165,4060,4060,4060,4060,0
|
|
20231122,103700,11759165,4060,4060,4060,4060,0
|
|
20231122,103600,11759165,4060,4060,4060,4060,300
|
|
20231122,103500,10541165,4060,4060,4060,4060,0
|
|
20231122,103400,10541165,4060,4060,4060,4060,0
|
|
20231122,103300,10541165,4060,4060,4060,4060,0
|
|
20231122,103200,10541165,4060,4060,4060,4060,0
|
|
20231122,103100,10541165,4060,4060,4060,4060,0
|
|
20231122,103000,10541165,4060,4060,4060,4060,0
|
|
20231122,102900,10541165,4060,4060,4060,4060,0
|
|
20231122,102800,10541165,4060,4060,4060,4060,0
|
|
20231122,102700,10541165,4060,4060,4060,4060,0
|
|
20231122,102600,10541165,4060,4060,4060,4060,0
|
|
20231122,102500,10541165,4060,4060,4060,4060,0
|
|
20231122,102400,10541165,4060,4060,4060,4060,0
|
|
20231122,102300,10541165,4060,4060,4060,4060,0
|
|
20231122,102200,10541165,4060,4060,4060,4060,0
|
|
20231122,102100,10541165,4060,4060,4060,4060,10
|
|
20231122,102000,10500565,4055,4055,4055,4055,0
|
|
20231122,101900,10500565,4055,4055,4055,4055,0
|
|
20231122,101800,10500565,4055,4055,4055,4055,41
|
|
20231122,101700,10334310,4060,4060,4060,4060,186
|
|
20231122,101600,9579150,4060,4060,4060,4060,0
|
|
20231122,101500,9579150,4060,4060,4060,4060,0
|
|
20231122,101400,9579150,4060,4060,4060,4060,0
|
|
20231122,101300,9579150,4060,4060,4060,4060,2
|
|
20231122,101200,9571030,4065,4065,4065,4065,0
|
|
20231122,101100,9571030,4065,4065,4065,4065,0
|
|
20231122,101000,9571030,4065,4065,4065,4065,90
|
|
20231122,100900,9205180,4065,4065,4065,4065,45
|
|
20231122,100800,9022255,4065,4065,4065,4065,0
|
|
20231122,100700,9022255,4065,4065,4065,4065,0
|
|
20231122,100600,9022255,4065,4065,4065,4065,0
|
|
20231122,100500,9022255,4065,4065,4065,4065,0
|
|
20231122,100400,9022255,4065,4065,4065,4065,0
|
|
20231122,100300,9022255,4065,4065,4065,4065,0
|
|
20231122,100200,9022255,4065,4065,4065,4065,0
|
|
20231122,100100,9022255,4065,4065,4065,4065,0
|
|
20231122,100000,9022255,4065,4065,4065,4065,0
|
|
20231122,095900,9022255,4065,4065,4065,4065,49
|
|
20231122,095800,8823070,4070,4070,4070,4070,0
|
|
20231122,095700,8823070,4070,4070,4070,4070,0
|
|
20231122,095600,8823070,4070,4070,4070,4070,0
|
|
20231122,095500,8823070,4070,4070,4070,4070,0
|
|
20231122,095400,8823070,4070,4070,4070,4070,0
|
|
20231122,095300,8823070,4070,4070,4070,4070,0
|
|
20231122,095200,8823070,4070,4070,4070,4070,0
|
|
20231122,095100,8823070,4070,4070,4070,4070,0
|
|
20231122,095000,8823070,4070,4070,4070,4070,0
|
|
20231122,094900,8823070,4070,4070,4070,4070,0
|
|
20231122,094800,8823070,4070,4070,4070,4070,0
|
|
20231122,094700,8823070,4070,4070,4070,4070,0
|
|
20231122,094600,8823070,4070,4070,4070,4070,0
|
|
20231122,094500,8823070,4070,4070,4070,4070,0
|
|
20231122,094400,8823070,4070,4070,4070,4070,0
|
|
20231122,094300,8823070,4070,4070,4070,4070,0
|
|
20231122,094200,8823070,4070,4070,4070,4070,0
|
|
20231122,094100,8823070,4070,4070,4070,4070,0
|
|
20231122,094000,8823070,4070,4070,4070,4070,0
|
|
20231122,093900,8823070,4070,4070,4070,4070,0
|
|
20231122,093800,8823070,4070,4070,4070,4070,0
|
|
20231122,093700,8823070,4070,4070,4070,4070,0
|
|
20231122,093600,8823070,4070,4070,4070,4070,300
|
|
20231122,093500,7602070,4070,4070,4070,4070,2
|
|
20231122,093400,7593930,4075,4075,4075,4075,0
|
|
20231122,093300,7593930,4075,4075,4075,4075,0
|
|
20231122,093200,7593930,4075,4075,4075,4075,0
|
|
20231122,093100,7593930,4075,4075,4075,4075,2
|
|
20231122,093000,7585780,4075,4075,4075,4075,21
|
|
20231122,092900,7500205,4075,4075,4075,4075,1
|
|
20231122,092800,7496130,4080,4080,4080,4080,0
|
|
20231122,092700,7496130,4080,4080,4080,4080,0
|
|
20231122,092600,7496130,4080,4080,4080,4080,0
|
|
20231122,092500,7496130,4080,4080,4080,4080,0
|
|
20231122,092400,7496130,4080,4080,4080,4080,0
|
|
20231122,092300,7496130,4080,4080,4080,4080,0
|
|
20231122,092200,7496130,4080,4080,4080,4080,0
|
|
20231122,092100,7496130,4080,4080,4080,4080,48
|
|
20231122,092000,7300290,4080,4080,4080,4080,0
|
|
20231122,091900,7300290,4080,4080,4080,4080,0
|
|
20231122,091800,7300290,4080,4080,4080,4080,1
|
|
20231122,091700,7296210,4080,4080,4080,4080,0
|
|
20231122,091600,7296210,4080,4080,4080,4080,3
|
|
20231122,091500,7283970,4080,4080,4080,4080,0
|
|
20231122,091400,7283970,4080,4080,4080,4080,0
|
|
20231122,091300,7283970,4080,4080,4080,4080,0
|
|
20231122,091200,7283970,4080,4080,4080,4080,0
|
|
20231122,091100,7283970,4080,4080,4080,4080,500
|
|
20231122,091000,5243970,4080,4080,4080,4080,134
|
|
20231122,090900,4697250,4080,4090,4090,4080,525
|
|
20231122,090800,2550030,4120,4120,4120,4120,0
|
|
20231122,090700,2550030,4120,4115,4120,4105,523
|
|
20231122,090600,403070,4120,4070,4120,4070,16
|
|
20231122,090500,337415,4085,4085,4085,4085,1
|
|
20231122,090400,333330,4065,4065,4065,4065,1
|
|
20231122,090300,329265,4065,4065,4065,4065,0
|
|
20231122,090200,329265,4065,4065,4065,4065,0
|
|
20231122,090100,329265,4065,4065,4065,4065,0
|
|
20231122,090000,329265,4065,4065,4065,4065,81
|