579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,183600,278010425,3945,3945,3945,3945,1139
|
|
20231114,183500,278010425,3945,3945,3945,3945,0
|
|
20231114,183400,278010425,3945,3945,3945,3945,0
|
|
20231114,183300,278010425,3945,3945,3945,3945,0
|
|
20231114,183200,278010425,3945,3945,3945,3945,0
|
|
20231114,183100,278010425,3945,3945,3945,3945,0
|
|
20231114,183000,278010425,3945,3945,3945,3945,0
|
|
20231114,182900,278010425,3945,3945,3945,3945,0
|
|
20231114,182800,278010425,3945,3945,3945,3945,0
|
|
20231114,182700,278010425,3945,3945,3945,3945,0
|
|
20231114,182600,278010425,3945,3945,3945,3945,0
|
|
20231114,182500,278010425,3945,3945,3945,3945,0
|
|
20231114,182400,278010425,3945,3945,3945,3945,0
|
|
20231114,182300,278010425,3945,3945,3945,3945,0
|
|
20231114,182200,278010425,3945,3945,3945,3945,0
|
|
20231114,182100,278010425,3945,3945,3945,3945,0
|
|
20231114,182000,278010425,3945,3945,3945,3945,0
|
|
20231114,181900,278010425,3945,3945,3945,3945,0
|
|
20231114,181800,278010425,3945,3945,3945,3945,0
|
|
20231114,181700,278010425,3945,3945,3945,3945,0
|
|
20231114,181600,278010425,3945,3945,3945,3945,0
|
|
20231114,181500,278010425,3945,3945,3945,3945,0
|
|
20231114,181400,278010425,3945,3945,3945,3945,0
|
|
20231114,181300,278010425,3945,3945,3945,3945,0
|
|
20231114,181200,278010425,3945,3945,3945,3945,0
|
|
20231114,181100,278010425,3945,3945,3945,3945,0
|
|
20231114,181000,278010425,3945,3945,3945,3945,0
|
|
20231114,180900,278010425,3945,3945,3945,3945,0
|
|
20231114,180800,278010425,3945,3945,3945,3945,0
|
|
20231114,180700,278010425,3945,3945,3945,3945,0
|
|
20231114,180600,278010425,3945,3945,3945,3945,1139
|
|
20231114,180500,278010425,3945,3945,3945,3945,0
|
|
20231114,180400,278010425,3945,3945,3945,3945,0
|
|
20231114,180300,278010425,3945,3945,3945,3945,0
|
|
20231114,180200,278010425,3945,3945,3945,3945,0
|
|
20231114,180100,278010425,3945,3945,3945,3945,0
|
|
20231114,180000,278010425,3945,3945,3945,3945,0
|
|
20231114,175900,278010425,3945,3945,3945,3945,0
|
|
20231114,175800,278010425,3945,3945,3945,3945,0
|
|
20231114,175700,278010425,3945,3945,3945,3945,0
|
|
20231114,175600,278010425,3945,3945,3945,3945,0
|
|
20231114,175500,278010425,3945,3945,3945,3945,0
|
|
20231114,175400,278010425,3945,3945,3945,3945,0
|
|
20231114,175300,278010425,3945,3945,3945,3945,0
|
|
20231114,175200,278010425,3945,3945,3945,3945,0
|
|
20231114,175100,278010425,3945,3945,3945,3945,0
|
|
20231114,175000,278010425,3945,3945,3945,3945,0
|
|
20231114,174900,278010425,3945,3945,3945,3945,0
|
|
20231114,174800,278010425,3945,3945,3945,3945,0
|
|
20231114,174700,278010425,3945,3945,3945,3945,0
|
|
20231114,174600,278010425,3945,3945,3945,3945,0
|
|
20231114,174500,278010425,3945,3945,3945,3945,0
|
|
20231114,174400,278010425,3945,3945,3945,3945,0
|
|
20231114,174300,278010425,3945,3945,3945,3945,0
|
|
20231114,174200,278010425,3945,3945,3945,3945,0
|
|
20231114,174100,278010425,3945,3945,3945,3945,0
|
|
20231114,174000,278010425,3945,3945,3945,3945,0
|
|
20231114,173900,278010425,3945,3945,3945,3945,0
|
|
20231114,173800,278010425,3945,3945,3945,3945,0
|
|
20231114,173700,278010425,3945,3945,3945,3945,0
|
|
20231114,173600,278010425,3945,3945,3945,3945,1139
|
|
20231114,173500,278010425,3945,3945,3945,3945,0
|
|
20231114,173400,278010425,3945,3945,3945,3945,0
|
|
20231114,173300,278010425,3945,3945,3945,3945,0
|
|
20231114,173200,278010425,3945,3945,3945,3945,0
|
|
20231114,173100,278010425,3945,3945,3945,3945,0
|
|
20231114,173000,278010425,3945,3945,3945,3945,0
|
|
20231114,172900,278010425,3945,3945,3945,3945,0
|
|
20231114,172800,278010425,3945,3945,3945,3945,0
|
|
20231114,172700,278010425,3945,3945,3945,3945,0
|
|
20231114,172600,278010425,3945,3945,3945,3945,0
|
|
20231114,172500,278010425,3945,3945,3945,3945,0
|
|
20231114,172400,278010425,3945,3945,3945,3945,0
|
|
20231114,172300,278010425,3945,3945,3945,3945,0
|
|
20231114,172200,278010425,3945,3945,3945,3945,0
|
|
20231114,172100,278010425,3945,3945,3945,3945,0
|
|
20231114,172000,278010425,3945,3945,3945,3945,0
|
|
20231114,171900,278010425,3945,3945,3945,3945,0
|
|
20231114,171800,278010425,3945,3945,3945,3945,0
|
|
20231114,171700,278010425,3945,3945,3945,3945,0
|
|
20231114,171600,278010425,3945,3945,3945,3945,0
|
|
20231114,171500,278010425,3945,3945,3945,3945,0
|
|
20231114,171400,278010425,3945,3945,3945,3945,0
|
|
20231114,171300,278010425,3945,3945,3945,3945,0
|
|
20231114,171200,278010425,3945,3945,3945,3945,0
|
|
20231114,171100,278010425,3945,3945,3945,3945,0
|
|
20231114,171000,278010425,3945,3945,3945,3945,0
|
|
20231114,170900,278010425,3945,3945,3945,3945,0
|
|
20231114,170800,278010425,3945,3945,3945,3945,0
|
|
20231114,170700,278010425,3945,3945,3945,3945,0
|
|
20231114,170600,278010425,3945,3945,3945,3945,1139
|
|
20231114,170500,278010425,3945,3945,3945,3945,0
|
|
20231114,170400,278010425,3945,3945,3945,3945,0
|
|
20231114,170300,278010425,3945,3945,3945,3945,0
|
|
20231114,170200,278010425,3945,3945,3945,3945,0
|
|
20231114,170100,278010425,3945,3945,3945,3945,0
|
|
20231114,170000,278010425,3945,3945,3945,3945,0
|
|
20231114,165900,278010425,3945,3945,3945,3945,0
|
|
20231114,165800,278010425,3945,3945,3945,3945,0
|
|
20231114,165700,278010425,3945,3945,3945,3945,0
|
|
20231114,165600,278010425,3945,3945,3945,3945,0
|
|
20231114,165500,278010425,3945,3945,3945,3945,0
|
|
20231114,165400,278010425,3945,3945,3945,3945,0
|
|
20231114,165300,278010425,3945,3945,3945,3945,0
|
|
20231114,165200,278010425,3945,3945,3945,3945,0
|
|
20231114,165100,278010425,3945,3945,3945,3945,0
|
|
20231114,165000,278010425,3945,3945,3945,3945,0
|
|
20231114,164900,278010425,3945,3945,3945,3945,0
|
|
20231114,164800,278010425,3945,3945,3945,3945,0
|
|
20231114,164700,278010425,3945,3945,3945,3945,0
|
|
20231114,164600,278010425,3945,3945,3945,3945,0
|
|
20231114,164500,278010425,3945,3945,3945,3945,0
|
|
20231114,164400,278010425,3945,3945,3945,3945,0
|
|
20231114,164300,278010425,3945,3945,3945,3945,0
|
|
20231114,164200,278010425,3945,3945,3945,3945,0
|
|
20231114,164100,278010425,3945,3945,3945,3945,0
|
|
20231114,164000,278010425,3945,3945,3945,3945,0
|
|
20231114,163900,278010425,3945,3945,3945,3945,0
|
|
20231114,163800,278010425,3945,3945,3945,3945,0
|
|
20231114,163700,278010425,3945,3945,3945,3945,0
|
|
20231114,163600,278010425,3945,3945,3945,3945,1139
|
|
20231114,163500,278010425,3945,3945,3945,3945,0
|
|
20231114,163400,278010425,3945,3945,3945,3945,0
|
|
20231114,163300,278010425,3945,3945,3945,3945,0
|
|
20231114,163200,278010425,3945,3945,3945,3945,0
|
|
20231114,163100,278010425,3945,3945,3945,3945,0
|
|
20231114,163000,278010425,3945,3945,3945,3945,0
|
|
20231114,162900,278010425,3945,3945,3945,3945,0
|
|
20231114,162800,278010425,3945,3945,3945,3945,0
|
|
20231114,162700,278010425,3945,3945,3945,3945,0
|
|
20231114,162600,278010425,3945,3945,3945,3945,0
|
|
20231114,162500,278010425,3945,3945,3945,3945,0
|
|
20231114,162400,278010425,3945,3945,3945,3945,0
|
|
20231114,162300,278010425,3945,3945,3945,3945,0
|
|
20231114,162200,278010425,3945,3945,3945,3945,0
|
|
20231114,162100,278010425,3945,3945,3945,3945,0
|
|
20231114,162000,278010425,3945,3945,3945,3945,0
|
|
20231114,161900,278010425,3945,3945,3945,3945,0
|
|
20231114,161800,278010425,3945,3945,3945,3945,0
|
|
20231114,161700,278010425,3945,3945,3945,3945,0
|
|
20231114,161600,278010425,3945,3945,3945,3945,0
|
|
20231114,161500,278010425,3945,3945,3945,3945,0
|
|
20231114,161400,278010425,3945,3945,3945,3945,0
|
|
20231114,161300,278010425,3945,3945,3945,3945,0
|
|
20231114,161200,278010425,3945,3945,3945,3945,0
|
|
20231114,161100,278010425,3945,3945,3945,3945,0
|
|
20231114,161000,278010425,3945,3945,3945,3945,0
|
|
20231114,160900,278010425,3945,3945,3945,3945,0
|
|
20231114,160800,278010425,3945,3945,3945,3945,0
|
|
20231114,160700,278010425,3945,3945,3945,3945,0
|
|
20231114,160600,278010425,3945,3945,3945,3945,1139
|
|
20231114,160500,278010425,3945,3945,3945,3945,0
|
|
20231114,160400,278010425,3945,3945,3945,3945,0
|
|
20231114,160300,278010425,3945,3945,3945,3945,0
|
|
20231114,160200,278010425,3945,3945,3945,3945,0
|
|
20231114,160100,278010425,3945,3945,3945,3945,0
|
|
20231114,160000,278010425,3945,3945,3945,3945,0
|
|
20231114,155900,278010425,3945,3945,3945,3945,0
|
|
20231114,155800,278010425,3945,3945,3945,3945,0
|
|
20231114,155700,278010425,3945,3945,3945,3945,0
|
|
20231114,155600,278010425,3945,3945,3945,3945,0
|
|
20231114,155500,278010425,3945,3945,3945,3945,0
|
|
20231114,155400,278010425,3945,3945,3945,3945,0
|
|
20231114,155300,278010425,3945,3945,3945,3945,0
|
|
20231114,155200,278010425,3945,3945,3945,3945,0
|
|
20231114,155100,278010425,3945,3945,3945,3945,0
|
|
20231114,155000,278010425,3945,3945,3945,3945,0
|
|
20231114,154900,278010425,3945,3945,3945,3945,0
|
|
20231114,154800,278010425,3945,3945,3945,3945,0
|
|
20231114,154700,278010425,3945,3945,3945,3945,0
|
|
20231114,154600,278010425,3945,3945,3945,3945,0
|
|
20231114,154500,278010425,3945,3945,3945,3945,0
|
|
20231114,154400,278010425,3945,3945,3945,3945,0
|
|
20231114,154300,278010425,3945,3945,3945,3945,0
|
|
20231114,154200,278010425,3945,3945,3945,3945,0
|
|
20231114,154100,278010425,3945,3945,3945,3945,0
|
|
20231114,154000,278010425,3945,3945,3945,3945,0
|
|
20231114,153900,278010425,3945,3945,3945,3945,0
|
|
20231114,153800,278010425,3945,3945,3945,3945,0
|
|
20231114,153700,278010425,3945,3945,3945,3945,0
|
|
20231114,153600,278010425,3945,3945,3945,3945,1139
|
|
20231114,153500,278010425,3945,3945,3945,3945,0
|
|
20231114,153400,278010425,3945,3945,3945,3945,0
|
|
20231114,153300,278010425,3945,3945,3945,3945,0
|
|
20231114,153200,278010425,3945,3945,3945,3945,0
|
|
20231114,153100,278010425,3945,3945,3945,3945,0
|
|
20231114,153000,278010425,3945,3945,3945,3945,1139
|
|
20231114,152900,273517070,3945,3945,3945,3945,0
|
|
20231114,152800,273517070,3945,3945,3945,3945,0
|
|
20231114,152700,273517070,3945,3945,3945,3945,0
|
|
20231114,152600,273517070,3945,3945,3945,3945,0
|
|
20231114,152500,273517070,3945,3945,3945,3945,0
|
|
20231114,152400,273517070,3945,3945,3945,3945,0
|
|
20231114,152300,273517070,3945,3945,3945,3945,0
|
|
20231114,152200,273517070,3945,3945,3945,3945,0
|
|
20231114,152100,273517070,3945,3945,3945,3945,0
|
|
20231114,152000,273517070,3945,3945,3945,3945,0
|
|
20231114,151900,273517070,3945,3945,3945,3945,212
|
|
20231114,151800,272680730,3945,3945,3945,3945,37
|
|
20231114,151700,272534765,3945,3940,3945,3940,305
|
|
20231114,151600,271332585,3940,3940,3940,3940,8
|
|
20231114,151500,271301065,3940,3940,3940,3940,50
|
|
20231114,151400,271104065,3940,3940,3940,3940,761
|
|
20231114,151300,268105725,3940,3940,3940,3940,0
|
|
20231114,151200,268105725,3940,3940,3940,3940,0
|
|
20231114,151100,268105725,3940,3940,3940,3940,9
|
|
20231114,151000,268070265,3920,3920,3920,3920,0
|
|
20231114,150900,268070265,3920,3920,3920,3920,0
|
|
20231114,150800,268070265,3920,3920,3920,3920,0
|
|
20231114,150700,268070265,3920,3920,3920,3920,0
|
|
20231114,150600,268070265,3920,3920,3920,3920,343
|
|
20231114,150500,266725705,3920,3930,3930,3920,224
|
|
20231114,150400,265846725,3940,3940,3940,3940,0
|
|
20231114,150300,265846725,3940,3940,3940,3940,100
|
|
20231114,150200,265452725,3940,3940,3940,3940,0
|
|
20231114,150100,265452725,3940,3935,3940,3935,73
|
|
20231114,150000,265165380,3920,3920,3920,3920,30
|
|
20231114,145900,265047780,3915,3915,3915,3915,0
|
|
20231114,145800,265047780,3915,3915,3915,3915,0
|
|
20231114,145700,265047780,3915,3915,3915,3915,0
|
|
20231114,145600,265047780,3915,3915,3915,3915,225
|
|
20231114,145500,264166905,3935,3935,3935,3935,0
|
|
20231114,145400,264166905,3935,3935,3935,3935,0
|
|
20231114,145300,264166905,3935,3935,3935,3935,200
|
|
20231114,145200,263379905,3940,3940,3940,3940,0
|
|
20231114,145100,263379905,3940,3940,3940,3940,0
|
|
20231114,145000,263379905,3940,3940,3940,3940,0
|
|
20231114,144900,263379905,3940,3940,3940,3940,0
|
|
20231114,144800,263379905,3940,3940,3940,3940,25
|
|
20231114,144700,263281405,3940,3940,3940,3940,0
|
|
20231114,144600,263281405,3940,3935,3940,3935,26
|
|
20231114,144500,263178995,3935,3935,3935,3935,0
|
|
20231114,144400,263178995,3935,3935,3935,3935,4
|
|
20231114,144300,263163255,3920,3920,3920,3920,0
|
|
20231114,144200,263163255,3920,3920,3920,3920,1
|
|
20231114,144100,263159335,3910,3920,3920,3910,1702
|
|
20231114,144000,256500045,3920,3920,3920,3920,0
|
|
20231114,143900,256500045,3920,3920,3920,3920,0
|
|
20231114,143800,256500045,3920,3920,3920,3920,799
|
|
20231114,143700,253367965,3935,3935,3935,3935,0
|
|
20231114,143600,253367965,3935,3935,3935,3935,1
|
|
20231114,143500,253364030,3920,3920,3920,3920,0
|
|
20231114,143400,253364030,3920,3920,3920,3920,1100
|
|
20231114,143300,249052030,3940,3940,3940,3940,0
|
|
20231114,143200,249052030,3940,3940,3940,3940,0
|
|
20231114,143100,249052030,3940,3940,3940,3940,0
|
|
20231114,143000,249052030,3940,3940,3940,3940,0
|
|
20231114,142900,249052030,3940,3940,3940,3940,0
|
|
20231114,142800,249052030,3940,3935,3940,3935,205
|
|
20231114,142700,248245275,3935,3935,3935,3935,11
|
|
20231114,142600,248201990,3920,3920,3920,3920,1900
|
|
20231114,142500,240753990,3920,3930,3930,3920,730
|
|
20231114,142400,237888495,3930,3935,3935,3930,10
|
|
20231114,142300,237849175,3935,3935,3935,3935,0
|
|
20231114,142200,237849175,3935,3935,3935,3935,0
|
|
20231114,142100,237849175,3935,3935,3935,3935,100
|
|
20231114,142000,237455675,3940,3940,3940,3940,0
|
|
20231114,141900,237455675,3940,3940,3940,3940,8
|
|
20231114,141800,237424155,3940,3940,3940,3940,0
|
|
20231114,141700,237424155,3940,3940,3940,3940,0
|
|
20231114,141600,237424155,3940,3940,3940,3940,5
|
|
20231114,141500,237404455,3940,3940,3940,3940,2
|
|
20231114,141400,237396575,3935,3940,3940,3935,15
|
|
20231114,141300,237337505,3945,3945,3945,3945,0
|
|
20231114,141200,237337505,3945,3945,3945,3945,3
|
|
20231114,141100,237325670,3945,3945,3945,3945,7
|
|
20231114,141000,237298055,3945,3945,3945,3945,84
|
|
20231114,140900,236966675,3935,3935,3935,3935,0
|
|
20231114,140800,236966675,3935,3935,3935,3935,0
|
|
20231114,140700,236966675,3935,3935,3935,3935,0
|
|
20231114,140600,236966675,3935,3935,3935,3935,653
|
|
20231114,140500,234397120,3950,3950,3950,3950,0
|
|
20231114,140400,234397120,3950,3950,3950,3950,0
|
|
20231114,140300,234397120,3950,3950,3950,3950,250
|
|
20231114,140200,233409620,3950,3950,3950,3950,0
|
|
20231114,140100,233409620,3950,3950,3950,3950,10
|
|
20231114,140000,233370120,3950,3950,3950,3950,97
|
|
20231114,135900,232986970,3950,3950,3950,3950,3
|
|
20231114,135800,232975120,3950,3950,3950,3950,0
|
|
20231114,135700,232975120,3950,3950,3950,3950,0
|
|
20231114,135600,232975120,3950,3950,3950,3950,0
|
|
20231114,135500,232975120,3950,3950,3950,3950,0
|
|
20231114,135400,232975120,3950,3950,3950,3950,0
|
|
20231114,135300,232975120,3950,3950,3950,3950,1
|
|
20231114,135200,232971170,3955,3955,3955,3955,0
|
|
20231114,135100,232971170,3955,3955,3955,3955,0
|
|
20231114,135000,232971170,3955,3955,3955,3955,8
|
|
20231114,134900,232939530,3955,3955,3955,3955,5
|
|
20231114,134800,232919755,3935,3935,3935,3935,600
|
|
20231114,134700,230558755,3935,3955,3955,3935,1530
|
|
20231114,134600,224534440,3955,3955,3955,3955,200
|
|
20231114,134500,223743440,3960,3960,3960,3960,371
|
|
20231114,134400,222274280,3960,3960,3960,3960,793
|
|
20231114,134300,219134000,3960,3960,3960,3960,0
|
|
20231114,134200,219134000,3960,3965,3965,3960,1192
|
|
20231114,134100,214413670,3990,3990,3990,3990,111
|
|
20231114,134000,213970780,3995,3995,3995,3995,1545
|
|
20231114,133900,207798505,3990,3985,3990,3985,1044
|
|
20231114,133800,203633240,3985,3960,3985,3960,3803
|
|
20231114,133700,188484875,3960,3960,3960,3960,0
|
|
20231114,133600,188484875,3960,3960,3960,3960,0
|
|
20231114,133500,188484875,3960,3960,3960,3960,0
|
|
20231114,133400,188484875,3960,3960,3960,3960,0
|
|
20231114,133300,188484875,3960,3960,3960,3960,800
|
|
20231114,133200,185316875,3980,3980,3980,3980,0
|
|
20231114,133100,185316875,3980,3980,3980,3980,1
|
|
20231114,133000,185312895,3980,3980,3980,3980,0
|
|
20231114,132900,185312895,3980,3980,3980,3980,0
|
|
20231114,132800,185312895,3980,3965,3980,3960,2404
|
|
20231114,132700,175792845,3980,3980,3980,3980,0
|
|
20231114,132600,175792845,3980,3980,3980,3980,0
|
|
20231114,132500,175792845,3980,3970,3980,3970,11
|
|
20231114,132400,175749120,3975,3975,3975,3975,0
|
|
20231114,132300,175749120,3975,3975,3975,3975,0
|
|
20231114,132200,175749120,3975,3975,3975,3975,100
|
|
20231114,132100,175351620,3975,3975,3975,3975,0
|
|
20231114,132000,175351620,3975,3975,3975,3975,0
|
|
20231114,131900,175351620,3975,3975,3975,3975,0
|
|
20231114,131800,175351620,3975,3975,3975,3975,0
|
|
20231114,131700,175351620,3975,3975,3975,3975,0
|
|
20231114,131600,175351620,3975,3975,3975,3975,0
|
|
20231114,131500,175351620,3975,3975,3975,3975,0
|
|
20231114,131400,175351620,3975,3975,3975,3975,0
|
|
20231114,131300,175351620,3975,3975,3975,3975,0
|
|
20231114,131200,175351620,3975,3975,3975,3975,0
|
|
20231114,131100,175351620,3975,3975,3975,3975,0
|
|
20231114,131000,175351620,3975,3975,3975,3975,0
|
|
20231114,130900,175351620,3975,3985,3985,3975,269
|
|
20231114,130800,174282335,3975,3975,3975,3975,291
|
|
20231114,130700,173125610,3985,3985,3985,3985,50
|
|
20231114,130600,172926360,3985,3985,3985,3985,0
|
|
20231114,130500,172926360,3985,3985,3985,3985,20
|
|
20231114,130400,172846660,3975,3975,3975,3975,0
|
|
20231114,130300,172846660,3975,3975,3975,3975,5
|
|
20231114,130200,172826785,3985,3985,3985,3985,0
|
|
20231114,130100,172826785,3985,3985,3985,3985,0
|
|
20231114,130000,172826785,3985,3985,3985,3985,0
|
|
20231114,125900,172826785,3985,3985,3985,3985,0
|
|
20231114,125800,172826785,3985,3985,3985,3985,0
|
|
20231114,125700,172826785,3985,3985,3985,3985,0
|
|
20231114,125600,172826785,3985,3980,3985,3980,25
|
|
20231114,125500,172727170,3985,3985,3985,3985,0
|
|
20231114,125400,172727170,3985,3985,3985,3985,0
|
|
20231114,125300,172727170,3985,3985,3985,3985,0
|
|
20231114,125200,172727170,3985,3985,3985,3985,0
|
|
20231114,125100,172727170,3985,3980,3985,3980,40
|
|
20231114,125000,172567960,3975,3975,3975,3975,0
|
|
20231114,124900,172567960,3975,3975,3975,3975,0
|
|
20231114,124800,172567960,3975,3975,3975,3975,0
|
|
20231114,124700,172567960,3975,3975,3975,3975,0
|
|
20231114,124600,172567960,3975,3975,3975,3975,0
|
|
20231114,124500,172567960,3975,3975,3975,3975,0
|
|
20231114,124400,172567960,3975,3975,3975,3975,0
|
|
20231114,124300,172567960,3975,3975,3975,3975,2
|
|
20231114,124200,172560010,3975,3975,3975,3975,2
|
|
20231114,124100,172552060,3955,3955,3955,3955,0
|
|
20231114,124000,172552060,3955,3955,3955,3955,0
|
|
20231114,123900,172552060,3955,3955,3955,3955,0
|
|
20231114,123800,172552060,3955,3955,3955,3955,0
|
|
20231114,123700,172552060,3955,3955,3955,3955,0
|
|
20231114,123600,172552060,3955,3955,3955,3955,0
|
|
20231114,123500,172552060,3955,3955,3955,3955,0
|
|
20231114,123400,172552060,3955,3955,3955,3955,0
|
|
20231114,123300,172552060,3955,3955,3955,3955,0
|
|
20231114,123200,172552060,3955,3955,3955,3955,0
|
|
20231114,123100,172552060,3955,3955,3955,3955,0
|
|
20231114,123000,172552060,3955,3955,3955,3955,0
|
|
20231114,122900,172552060,3955,3955,3955,3955,6
|
|
20231114,122800,172528330,3955,3955,3955,3955,0
|
|
20231114,122700,172528330,3955,3955,3955,3955,2100
|
|
20231114,122600,164222830,3955,3955,3955,3955,0
|
|
20231114,122500,164222830,3955,3955,3955,3955,0
|
|
20231114,122400,164222830,3955,3955,3955,3955,0
|
|
20231114,122300,164222830,3955,3955,3955,3955,0
|
|
20231114,122200,164222830,3955,3955,3955,3955,0
|
|
20231114,122100,164222830,3955,3955,3955,3955,0
|
|
20231114,122000,164222830,3955,3955,3955,3955,0
|
|
20231114,121900,164222830,3955,3955,3955,3955,0
|
|
20231114,121800,164222830,3955,3955,3955,3955,0
|
|
20231114,121700,164222830,3955,3955,3955,3955,0
|
|
20231114,121600,164222830,3955,3955,3955,3955,0
|
|
20231114,121500,164222830,3955,3955,3955,3955,0
|
|
20231114,121400,164222830,3955,3955,3955,3955,0
|
|
20231114,121300,164222830,3955,3955,3955,3955,0
|
|
20231114,121200,164222830,3955,3955,3955,3955,0
|
|
20231114,121100,164222830,3955,3955,3955,3955,252
|
|
20231114,121000,163226170,3955,3955,3955,3955,505
|
|
20231114,120900,161228895,3955,3955,3955,3955,0
|
|
20231114,120800,161228895,3955,3955,3955,3955,505
|
|
20231114,120700,159231620,3950,3950,3950,3950,0
|
|
20231114,120600,159231620,3950,3950,3950,3950,60
|
|
20231114,120500,158994620,3950,3950,3950,3950,0
|
|
20231114,120400,158994620,3950,3960,3960,3950,3163
|
|
20231114,120300,146488695,3960,3960,3960,3960,0
|
|
20231114,120200,146488695,3960,3960,3960,3960,58
|
|
20231114,120100,146259015,3985,3985,3985,3985,0
|
|
20231114,120000,146259015,3985,3985,3985,3985,4
|
|
20231114,115900,146243075,3955,3955,3955,3955,0
|
|
20231114,115800,146243075,3955,3955,3955,3955,0
|
|
20231114,115700,146243075,3955,3955,3955,3955,0
|
|
20231114,115600,146243075,3955,3965,3965,3955,375
|
|
20231114,115500,144758290,3995,3995,3995,3995,0
|
|
20231114,115400,144758290,3995,3990,3995,3990,8
|
|
20231114,115300,144726360,3965,3965,3965,3965,0
|
|
20231114,115200,144726360,3965,3965,3965,3965,0
|
|
20231114,115100,144726360,3965,3975,3975,3965,390
|
|
20231114,115000,143176885,3995,3995,3995,3995,0
|
|
20231114,114900,143176885,3995,3995,3995,3995,0
|
|
20231114,114800,143176885,3995,3995,3995,3995,0
|
|
20231114,114700,143176885,3995,3995,3995,3995,0
|
|
20231114,114600,143176885,3995,3995,3995,3995,0
|
|
20231114,114500,143176885,3995,3995,3995,3995,0
|
|
20231114,114400,143176885,3995,3995,3995,3995,0
|
|
20231114,114300,143176885,3995,3995,3995,3995,0
|
|
20231114,114200,143176885,3995,3995,3995,3995,7
|
|
20231114,114100,143148920,3995,3995,3995,3995,0
|
|
20231114,114000,143148920,3995,3975,3995,3975,30
|
|
20231114,113900,143029570,3975,3975,3975,3975,30
|
|
20231114,113800,142910320,3975,3975,3975,3975,0
|
|
20231114,113700,142910320,3975,3975,3975,3975,5
|
|
20231114,113600,142890445,3975,3975,3975,3975,18
|
|
20231114,113500,142818895,3990,3990,3990,3990,0
|
|
20231114,113400,142818895,3990,3990,3990,3990,0
|
|
20231114,113300,142818895,3990,3990,3990,3990,0
|
|
20231114,113200,142818895,3990,3990,3990,3990,0
|
|
20231114,113100,142818895,3990,3990,3990,3990,400
|
|
20231114,113000,141222895,3990,3960,3990,3960,825
|
|
20231114,112900,137936730,3940,3940,3940,3940,0
|
|
20231114,112800,137936730,3940,3975,3975,3940,4051
|
|
20231114,112700,121934710,3975,3975,3975,3975,0
|
|
20231114,112600,121934710,3975,3975,3975,3975,0
|
|
20231114,112500,121934710,3975,3975,3975,3975,10
|
|
20231114,112400,121894960,3975,3960,3975,3960,400
|
|
20231114,112300,120306460,3945,3965,3980,3945,115
|
|
20231114,112200,119852450,3960,3960,3960,3960,0
|
|
20231114,112100,119852450,3960,3960,3960,3960,0
|
|
20231114,112000,119852450,3960,3960,3960,3960,100
|
|
20231114,111900,119456450,3960,3950,3960,3950,4068
|
|
20231114,111800,103353810,3940,3945,3945,3940,28
|
|
20231114,111700,103243470,3950,3950,3950,3950,0
|
|
20231114,111600,103243470,3950,3950,3950,3950,0
|
|
20231114,111500,103243470,3950,3950,3950,3950,2
|
|
20231114,111400,103235570,3950,3950,3950,3950,0
|
|
20231114,111300,103235570,3950,3950,3950,3950,0
|
|
20231114,111200,103235570,3950,3950,3950,3950,0
|
|
20231114,111100,103235570,3950,3950,3950,3950,0
|
|
20231114,111000,103235570,3950,3950,3950,3950,253
|
|
20231114,110900,102236220,3950,3950,3950,3950,0
|
|
20231114,110800,102236220,3950,3950,3950,3950,0
|
|
20231114,110700,102236220,3950,3950,3950,3950,0
|
|
20231114,110600,102236220,3950,3950,3950,3950,9
|
|
20231114,110500,102200670,3960,3960,3960,3960,0
|
|
20231114,110400,102200670,3960,3960,3960,3960,0
|
|
20231114,110300,102200670,3960,3960,3960,3960,0
|
|
20231114,110200,102200670,3960,3960,3960,3960,1
|
|
20231114,110100,102196710,3960,3960,3960,3960,0
|
|
20231114,110000,102196710,3960,3960,3960,3960,0
|
|
20231114,105900,102196710,3960,3960,3960,3960,0
|
|
20231114,105800,102196710,3960,3960,3960,3960,0
|
|
20231114,105700,102196710,3960,3960,3960,3960,0
|
|
20231114,105600,102196710,3960,3960,3960,3960,0
|
|
20231114,105500,102196710,3960,3960,3960,3960,24
|
|
20231114,105400,102101670,3950,3950,3950,3950,0
|
|
20231114,105300,102101670,3950,3950,3950,3950,0
|
|
20231114,105200,102101670,3950,3955,3955,3950,4000
|
|
20231114,105100,86300625,3960,3960,3960,3960,0
|
|
20231114,105000,86300625,3960,3960,3960,3960,0
|
|
20231114,104900,86300625,3960,3960,3960,3960,0
|
|
20231114,104800,86300625,3960,3960,3960,3960,0
|
|
20231114,104700,86300625,3960,3960,3960,3960,0
|
|
20231114,104600,86300625,3960,3960,3960,3960,0
|
|
20231114,104500,86300625,3960,3960,3960,3960,0
|
|
20231114,104400,86300625,3960,3960,3960,3960,0
|
|
20231114,104300,86300625,3960,3960,3960,3960,50
|
|
20231114,104200,86102625,3955,3955,3955,3955,0
|
|
20231114,104100,86102625,3955,3955,3955,3955,162
|
|
20231114,104000,85461915,3955,3955,3955,3955,0
|
|
20231114,103900,85461915,3955,3955,3955,3955,1618
|
|
20231114,103800,79062725,3960,3960,3960,3960,0
|
|
20231114,103700,79062725,3960,3960,3960,3960,0
|
|
20231114,103600,79062725,3960,3960,3960,3960,732
|
|
20231114,103500,76164005,3960,3960,3960,3960,0
|
|
20231114,103400,76164005,3960,3960,3960,3960,0
|
|
20231114,103300,76164005,3960,3960,3960,3960,0
|
|
20231114,103200,76164005,3960,3960,3960,3960,68
|
|
20231114,103100,75894725,3960,3960,3960,3960,0
|
|
20231114,103000,75894725,3960,3960,3960,3960,0
|
|
20231114,102900,75894725,3960,3960,3960,3960,0
|
|
20231114,102800,75894725,3960,3960,3960,3960,0
|
|
20231114,102700,75894725,3960,3960,3960,3960,100
|
|
20231114,102600,75498725,3955,3955,3955,3955,188
|
|
20231114,102500,74755185,3980,3960,3980,3960,100
|
|
20231114,102400,74358845,3955,3955,3955,3955,40
|
|
20231114,102300,74200645,3960,3960,3960,3960,22
|
|
20231114,102200,74113525,3960,3960,3960,3960,209
|
|
20231114,102100,73285885,3960,3960,3960,3960,2
|
|
20231114,102000,73277965,3955,3955,3955,3955,0
|
|
20231114,101900,73277965,3955,3955,3955,3955,0
|
|
20231114,101800,73277965,3955,3955,3960,3955,259
|
|
20231114,101700,72253595,3955,3955,3955,3955,0
|
|
20231114,101600,72253595,3955,3955,3955,3955,0
|
|
20231114,101500,72253595,3955,3955,3955,3955,0
|
|
20231114,101400,72253595,3955,3955,3955,3955,0
|
|
20231114,101300,72253595,3955,3955,3955,3955,0
|
|
20231114,101200,72253595,3955,3955,3955,3955,3
|
|
20231114,101100,72241730,3955,3955,3955,3955,0
|
|
20231114,101000,72241730,3955,3955,3955,3955,0
|
|
20231114,100900,72241730,3955,3955,3955,3955,169
|
|
20231114,100800,71573335,3955,3955,3955,3955,148
|
|
20231114,100700,70987995,3960,3960,3960,3960,3
|
|
20231114,100600,70976115,3960,3960,3960,3960,0
|
|
20231114,100500,70976115,3960,3960,3960,3960,27
|
|
20231114,100400,70869195,3965,3965,3965,3965,0
|
|
20231114,100300,70869195,3965,3965,3965,3965,1
|
|
20231114,100200,70865230,3990,3990,3990,3990,0
|
|
20231114,100100,70865230,3990,3990,3990,3990,11
|
|
20231114,100000,70821340,3990,3960,3990,3960,1532
|
|
20231114,095900,64712325,3960,3960,3960,3960,0
|
|
20231114,095800,64712325,3960,3960,3960,3960,0
|
|
20231114,095700,64712325,3960,3960,3960,3960,0
|
|
20231114,095600,64712325,3960,3985,3985,3960,11
|
|
20231114,095500,64668740,3965,3965,3965,3965,47
|
|
20231114,095400,64482385,3965,3965,3965,3965,9
|
|
20231114,095300,64446700,3965,3965,3965,3960,5
|
|
20231114,095200,64426890,3990,3990,3990,3990,0
|
|
20231114,095100,64426890,3990,3955,3995,3950,1423
|
|
20231114,095000,58770465,3950,3935,3950,3935,1145
|
|
20231114,094900,54249760,3930,3930,3930,3930,0
|
|
20231114,094800,54249760,3930,3930,3930,3930,100
|
|
20231114,094700,53856760,3930,3930,3930,3930,0
|
|
20231114,094600,53856760,3930,3930,3930,3930,0
|
|
20231114,094500,53856760,3930,3930,3930,3930,94
|
|
20231114,094400,53487340,3935,3935,3935,3935,7
|
|
20231114,094300,53459795,3935,3935,3935,3935,115
|
|
20231114,094200,53007270,3945,3945,3945,3945,6
|
|
20231114,094100,52983600,3935,3945,3945,3935,31
|
|
20231114,094000,52861315,3945,3935,3945,3935,100
|
|
20231114,093900,52467320,3935,3935,3935,3935,30
|
|
20231114,093800,52349270,3935,3930,3935,3930,67
|
|
20231114,093700,52085925,3935,3935,3935,3935,0
|
|
20231114,093600,52085925,3935,3935,3935,3935,12
|
|
20231114,093500,52038705,3935,3935,3935,3935,0
|
|
20231114,093400,52038705,3935,3925,3935,3925,1780
|
|
20231114,093300,45039730,3925,3925,3925,3925,249
|
|
20231114,093200,44062405,3925,3925,3925,3925,11
|
|
20231114,093100,44019230,3925,3925,3925,3925,2
|
|
20231114,093000,44011380,3910,3910,3910,3910,139
|
|
20231114,092900,43467890,3910,3910,3910,3910,8
|
|
20231114,092800,43436610,3905,3905,3905,3905,38
|
|
20231114,092700,43288220,3905,3910,3910,3905,148
|
|
20231114,092600,42709785,3910,3910,3910,3910,0
|
|
20231114,092500,42709785,3910,3910,3910,3910,0
|
|
20231114,092400,42709785,3910,3910,3910,3910,0
|
|
20231114,092300,42709785,3910,3910,3920,3910,130
|
|
20231114,092200,42200265,3920,3920,3920,3920,8
|
|
20231114,092100,42168905,3910,3910,3910,3910,0
|
|
20231114,092000,42168905,3910,3910,3910,3910,200
|
|
20231114,091900,41386905,3910,3910,3910,3910,1
|
|
20231114,091800,41382995,3920,3920,3920,3920,123
|
|
20231114,091700,40900835,3920,3920,3920,3920,10
|
|
20231114,091600,40861635,3920,3915,3920,3910,278
|
|
20231114,091500,39774630,3920,3920,3920,3920,0
|
|
20231114,091400,39774630,3920,3920,3925,3920,180
|
|
20231114,091300,39069015,3920,3910,3925,3910,48
|
|
20231114,091200,38881240,3910,3895,3910,3895,12
|
|
20231114,091100,38834395,3890,3890,3890,3890,554
|
|
20231114,091000,36679335,3890,3865,3890,3860,113
|
|
20231114,090900,36242500,3865,3865,3865,3865,905
|
|
20231114,090800,32744675,3890,3890,3890,3890,4
|
|
20231114,090700,32729115,3890,3890,3890,3890,1
|
|
20231114,090600,32725225,3865,3865,3865,3865,4370
|
|
20231114,090500,15835175,3865,3865,3865,3865,467
|
|
20231114,090400,14030220,3865,3865,3865,3865,415
|
|
20231114,090300,12426245,3865,3865,3865,3865,200
|
|
20231114,090200,11653245,3865,3865,3865,3865,407
|
|
20231114,090100,10080190,3865,3870,3870,3865,139
|
|
20231114,090000,9542685,3865,3865,3865,3865,2469
|