579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,183600,216322855,4145,4145,4145,4145,1196
|
|
20231124,183500,216322855,4145,4145,4145,4145,0
|
|
20231124,183400,216322855,4145,4145,4145,4145,0
|
|
20231124,183300,216322855,4145,4145,4145,4145,0
|
|
20231124,183200,216322855,4145,4145,4145,4145,0
|
|
20231124,183100,216322855,4145,4145,4145,4145,0
|
|
20231124,183000,216322855,4145,4145,4145,4145,0
|
|
20231124,182900,216322855,4145,4145,4145,4145,0
|
|
20231124,182800,216322855,4145,4145,4145,4145,0
|
|
20231124,182700,216322855,4145,4145,4145,4145,0
|
|
20231124,182600,216322855,4145,4145,4145,4145,0
|
|
20231124,182500,216322855,4145,4145,4145,4145,0
|
|
20231124,182400,216322855,4145,4145,4145,4145,0
|
|
20231124,182300,216322855,4145,4145,4145,4145,0
|
|
20231124,182200,216322855,4145,4145,4145,4145,0
|
|
20231124,182100,216322855,4145,4145,4145,4145,0
|
|
20231124,182000,216322855,4145,4145,4145,4145,0
|
|
20231124,181900,216322855,4145,4145,4145,4145,0
|
|
20231124,181800,216322855,4145,4145,4145,4145,0
|
|
20231124,181700,216322855,4145,4145,4145,4145,0
|
|
20231124,181600,216322855,4145,4145,4145,4145,0
|
|
20231124,181500,216322855,4145,4145,4145,4145,0
|
|
20231124,181400,216322855,4145,4145,4145,4145,0
|
|
20231124,181300,216322855,4145,4145,4145,4145,0
|
|
20231124,181200,216322855,4145,4145,4145,4145,0
|
|
20231124,181100,216322855,4145,4145,4145,4145,0
|
|
20231124,181000,216322855,4145,4145,4145,4145,0
|
|
20231124,180900,216322855,4145,4145,4145,4145,0
|
|
20231124,180800,216322855,4145,4145,4145,4145,0
|
|
20231124,180700,216322855,4145,4145,4145,4145,0
|
|
20231124,180600,216322855,4145,4145,4145,4145,1196
|
|
20231124,180500,216322855,4145,4145,4145,4145,0
|
|
20231124,180400,216322855,4145,4145,4145,4145,0
|
|
20231124,180300,216322855,4145,4145,4145,4145,0
|
|
20231124,180200,216322855,4145,4145,4145,4145,0
|
|
20231124,180100,216322855,4145,4145,4145,4145,0
|
|
20231124,180000,216322855,4145,4145,4145,4145,0
|
|
20231124,175900,216322855,4145,4145,4145,4145,0
|
|
20231124,175800,216322855,4145,4145,4145,4145,0
|
|
20231124,175700,216322855,4145,4145,4145,4145,0
|
|
20231124,175600,216322855,4145,4145,4145,4145,0
|
|
20231124,175500,216322855,4145,4145,4145,4145,0
|
|
20231124,175400,216322855,4145,4145,4145,4145,0
|
|
20231124,175300,216322855,4145,4145,4145,4145,0
|
|
20231124,175200,216322855,4145,4145,4145,4145,0
|
|
20231124,175100,216322855,4145,4145,4145,4145,0
|
|
20231124,175000,216322855,4145,4145,4145,4145,0
|
|
20231124,174900,216322855,4145,4145,4145,4145,0
|
|
20231124,174800,216322855,4145,4145,4145,4145,0
|
|
20231124,174700,216322855,4145,4145,4145,4145,0
|
|
20231124,174600,216322855,4145,4145,4145,4145,0
|
|
20231124,174500,216322855,4145,4145,4145,4145,0
|
|
20231124,174400,216322855,4145,4145,4145,4145,0
|
|
20231124,174300,216322855,4145,4145,4145,4145,0
|
|
20231124,174200,216322855,4145,4145,4145,4145,0
|
|
20231124,174100,216322855,4145,4145,4145,4145,0
|
|
20231124,174000,216322855,4145,4145,4145,4145,0
|
|
20231124,173900,216322855,4145,4145,4145,4145,0
|
|
20231124,173800,216322855,4145,4145,4145,4145,0
|
|
20231124,173700,216322855,4145,4145,4145,4145,0
|
|
20231124,173600,216322855,4145,4145,4145,4145,1196
|
|
20231124,173500,216322855,4145,4145,4145,4145,0
|
|
20231124,173400,216322855,4145,4145,4145,4145,0
|
|
20231124,173300,216322855,4145,4145,4145,4145,0
|
|
20231124,173200,216322855,4145,4145,4145,4145,0
|
|
20231124,173100,216322855,4145,4145,4145,4145,0
|
|
20231124,173000,216322855,4145,4145,4145,4145,0
|
|
20231124,172900,216322855,4145,4145,4145,4145,0
|
|
20231124,172800,216322855,4145,4145,4145,4145,0
|
|
20231124,172700,216322855,4145,4145,4145,4145,0
|
|
20231124,172600,216322855,4145,4145,4145,4145,0
|
|
20231124,172500,216322855,4145,4145,4145,4145,0
|
|
20231124,172400,216322855,4145,4145,4145,4145,0
|
|
20231124,172300,216322855,4145,4145,4145,4145,0
|
|
20231124,172200,216322855,4145,4145,4145,4145,0
|
|
20231124,172100,216322855,4145,4145,4145,4145,0
|
|
20231124,172000,216322855,4145,4145,4145,4145,0
|
|
20231124,171900,216322855,4145,4145,4145,4145,0
|
|
20231124,171800,216322855,4145,4145,4145,4145,0
|
|
20231124,171700,216322855,4145,4145,4145,4145,0
|
|
20231124,171600,216322855,4145,4145,4145,4145,0
|
|
20231124,171500,216322855,4145,4145,4145,4145,0
|
|
20231124,171400,216322855,4145,4145,4145,4145,0
|
|
20231124,171300,216322855,4145,4145,4145,4145,0
|
|
20231124,171200,216322855,4145,4145,4145,4145,0
|
|
20231124,171100,216322855,4145,4145,4145,4145,0
|
|
20231124,171000,216322855,4145,4145,4145,4145,0
|
|
20231124,170900,216322855,4145,4145,4145,4145,0
|
|
20231124,170800,216322855,4145,4145,4145,4145,0
|
|
20231124,170700,216322855,4145,4145,4145,4145,0
|
|
20231124,170600,216322855,4145,4145,4145,4145,1196
|
|
20231124,170500,216322855,4145,4145,4145,4145,0
|
|
20231124,170400,216322855,4145,4145,4145,4145,0
|
|
20231124,170300,216322855,4145,4145,4145,4145,0
|
|
20231124,170200,216322855,4145,4145,4145,4145,0
|
|
20231124,170100,216322855,4145,4145,4145,4145,0
|
|
20231124,170000,216322855,4145,4145,4145,4145,0
|
|
20231124,165900,216322855,4145,4145,4145,4145,0
|
|
20231124,165800,216322855,4145,4145,4145,4145,0
|
|
20231124,165700,216322855,4145,4145,4145,4145,0
|
|
20231124,165600,216322855,4145,4145,4145,4145,0
|
|
20231124,165500,216322855,4145,4145,4145,4145,0
|
|
20231124,165400,216322855,4145,4145,4145,4145,0
|
|
20231124,165300,216322855,4145,4145,4145,4145,0
|
|
20231124,165200,216322855,4145,4145,4145,4145,0
|
|
20231124,165100,216322855,4145,4145,4145,4145,0
|
|
20231124,165000,216322855,4145,4145,4145,4145,0
|
|
20231124,164900,216322855,4145,4145,4145,4145,0
|
|
20231124,164800,216322855,4145,4145,4145,4145,0
|
|
20231124,164700,216322855,4145,4145,4145,4145,0
|
|
20231124,164600,216322855,4145,4145,4145,4145,0
|
|
20231124,164500,216322855,4145,4145,4145,4145,0
|
|
20231124,164400,216322855,4145,4145,4145,4145,0
|
|
20231124,164300,216322855,4145,4145,4145,4145,0
|
|
20231124,164200,216322855,4145,4145,4145,4145,0
|
|
20231124,164100,216322855,4145,4145,4145,4145,0
|
|
20231124,164000,216322855,4145,4145,4145,4145,0
|
|
20231124,163900,216322855,4145,4145,4145,4145,0
|
|
20231124,163800,216322855,4145,4145,4145,4145,0
|
|
20231124,163700,216322855,4145,4145,4145,4145,0
|
|
20231124,163600,216322855,4145,4145,4145,4145,1196
|
|
20231124,163500,216322855,4145,4145,4145,4145,0
|
|
20231124,163400,216322855,4145,4145,4145,4145,0
|
|
20231124,163300,216322855,4145,4145,4145,4145,0
|
|
20231124,163200,216322855,4145,4145,4145,4145,0
|
|
20231124,163100,216322855,4145,4145,4145,4145,0
|
|
20231124,163000,216322855,4145,4145,4145,4145,0
|
|
20231124,162900,216322855,4145,4145,4145,4145,0
|
|
20231124,162800,216322855,4145,4145,4145,4145,0
|
|
20231124,162700,216322855,4145,4145,4145,4145,0
|
|
20231124,162600,216322855,4145,4145,4145,4145,0
|
|
20231124,162500,216322855,4145,4145,4145,4145,0
|
|
20231124,162400,216322855,4145,4145,4145,4145,0
|
|
20231124,162300,216322855,4145,4145,4145,4145,0
|
|
20231124,162200,216322855,4145,4145,4145,4145,0
|
|
20231124,162100,216322855,4145,4145,4145,4145,0
|
|
20231124,162000,216322855,4145,4145,4145,4145,0
|
|
20231124,161900,216322855,4145,4145,4145,4145,0
|
|
20231124,161800,216322855,4145,4145,4145,4145,0
|
|
20231124,161700,216322855,4145,4145,4145,4145,0
|
|
20231124,161600,216322855,4145,4145,4145,4145,0
|
|
20231124,161500,216322855,4145,4145,4145,4145,0
|
|
20231124,161400,216322855,4145,4145,4145,4145,0
|
|
20231124,161300,216322855,4145,4145,4145,4145,0
|
|
20231124,161200,216322855,4145,4145,4145,4145,0
|
|
20231124,161100,216322855,4145,4145,4145,4145,0
|
|
20231124,161000,216322855,4145,4145,4145,4145,0
|
|
20231124,160900,216322855,4145,4145,4145,4145,0
|
|
20231124,160800,216322855,4145,4145,4145,4145,0
|
|
20231124,160700,216322855,4145,4145,4145,4145,0
|
|
20231124,160600,216322855,4145,4145,4145,4145,1196
|
|
20231124,160500,216322855,4145,4145,4145,4145,0
|
|
20231124,160400,216322855,4145,4145,4145,4145,0
|
|
20231124,160300,216322855,4145,4145,4145,4145,0
|
|
20231124,160200,216322855,4145,4145,4145,4145,0
|
|
20231124,160100,216322855,4145,4145,4145,4145,0
|
|
20231124,160000,216322855,4145,4145,4145,4145,0
|
|
20231124,155900,216322855,4145,4145,4145,4145,0
|
|
20231124,155800,216322855,4145,4145,4145,4145,0
|
|
20231124,155700,216322855,4145,4145,4145,4145,0
|
|
20231124,155600,216322855,4145,4145,4145,4145,0
|
|
20231124,155500,216322855,4145,4145,4145,4145,0
|
|
20231124,155400,216322855,4145,4145,4145,4145,0
|
|
20231124,155300,216322855,4145,4145,4145,4145,0
|
|
20231124,155200,216322855,4145,4145,4145,4145,0
|
|
20231124,155100,216322855,4145,4145,4145,4145,0
|
|
20231124,155000,216322855,4145,4145,4145,4145,0
|
|
20231124,154900,216322855,4145,4145,4145,4145,0
|
|
20231124,154800,216322855,4145,4145,4145,4145,0
|
|
20231124,154700,216322855,4145,4145,4145,4145,0
|
|
20231124,154600,216322855,4145,4145,4145,4145,0
|
|
20231124,154500,216322855,4145,4145,4145,4145,0
|
|
20231124,154400,216322855,4145,4145,4145,4145,0
|
|
20231124,154300,216322855,4145,4145,4145,4145,0
|
|
20231124,154200,216322855,4145,4145,4145,4145,0
|
|
20231124,154100,216322855,4145,4145,4145,4145,0
|
|
20231124,154000,216322855,4145,4145,4145,4145,0
|
|
20231124,153900,216322855,4145,4145,4145,4145,0
|
|
20231124,153800,216322855,4145,4145,4145,4145,0
|
|
20231124,153700,216322855,4145,4145,4145,4145,0
|
|
20231124,153600,216322855,4145,4145,4145,4145,1196
|
|
20231124,153500,216322855,4145,4145,4145,4145,0
|
|
20231124,153400,216322855,4145,4145,4145,4145,0
|
|
20231124,153300,216322855,4145,4145,4145,4145,0
|
|
20231124,153200,216322855,4145,4145,4145,4145,0
|
|
20231124,153100,216322855,4145,4145,4145,4145,0
|
|
20231124,153000,216322855,4145,4145,4145,4145,1196
|
|
20231124,152900,211365435,4145,4145,4145,4145,0
|
|
20231124,152800,211365435,4145,4145,4145,4145,0
|
|
20231124,152700,211365435,4145,4145,4145,4145,0
|
|
20231124,152600,211365435,4145,4145,4145,4145,0
|
|
20231124,152500,211365435,4145,4145,4145,4145,0
|
|
20231124,152400,211365435,4145,4145,4145,4145,0
|
|
20231124,152300,211365435,4145,4145,4145,4145,0
|
|
20231124,152200,211365435,4145,4145,4145,4145,0
|
|
20231124,152100,211365435,4145,4145,4145,4145,0
|
|
20231124,152000,211365435,4145,4145,4145,4145,0
|
|
20231124,151900,211365435,4145,4150,4150,4145,128
|
|
20231124,151800,210834825,4150,4130,4155,4130,187
|
|
20231124,151700,210058700,4145,4135,4145,4135,96
|
|
20231124,151600,209661040,4135,4135,4135,4135,0
|
|
20231124,151500,209661040,4135,4150,4160,4135,327
|
|
20231124,151400,208303815,4140,4140,4140,4140,102
|
|
20231124,151300,207881535,4140,4145,4145,4140,24
|
|
20231124,151200,207782115,4150,4150,4150,4150,0
|
|
20231124,151100,207782115,4150,4170,4170,4145,135
|
|
20231124,151000,207221210,4160,4160,4185,4160,508
|
|
20231124,150900,205102685,4165,4130,4165,4115,1010
|
|
20231124,150800,200919325,4160,4160,4160,4160,0
|
|
20231124,150700,200919325,4160,4160,4160,4160,0
|
|
20231124,150600,200919325,4160,4160,4160,4160,0
|
|
20231124,150500,200919325,4160,4120,4160,4120,1150
|
|
20231124,150400,196173850,4110,4110,4110,4110,172
|
|
20231124,150300,195466930,4110,4110,4110,4110,366
|
|
20231124,150200,193962670,4125,4105,4125,4105,396
|
|
20231124,150100,192336565,4095,4090,4100,4090,1931
|
|
20231124,150000,184432685,4090,4090,4090,4090,5
|
|
20231124,145900,184412235,4090,4090,4090,4090,0
|
|
20231124,145800,184412235,4090,4085,4090,4085,231
|
|
20231124,145700,183468445,4085,4085,4085,4085,0
|
|
20231124,145600,183468445,4085,4085,4085,4085,0
|
|
20231124,145500,183468445,4085,4085,4085,4085,0
|
|
20231124,145400,183468445,4085,4085,4085,4085,8
|
|
20231124,145300,183435765,4085,4085,4085,4085,12
|
|
20231124,145200,183386745,4080,4080,4080,4080,500
|
|
20231124,145100,181346745,4080,4080,4080,4080,0
|
|
20231124,145000,181346745,4080,4080,4080,4080,0
|
|
20231124,144900,181346745,4080,4080,4080,4080,0
|
|
20231124,144800,181346745,4080,4090,4090,4080,96
|
|
20231124,144700,180954795,4080,4080,4080,4080,750
|
|
20231124,144600,177894795,4080,4080,4080,4080,980
|
|
20231124,144500,173896395,4080,4080,4080,4080,893
|
|
20231124,144400,170252955,4090,4090,4090,4090,0
|
|
20231124,144300,170252955,4090,4090,4090,4090,0
|
|
20231124,144200,170252955,4090,4090,4090,4090,0
|
|
20231124,144100,170252955,4090,4090,4090,4090,100
|
|
20231124,144000,169843955,4090,4090,4090,4090,0
|
|
20231124,143900,169843955,4090,4090,4090,4090,0
|
|
20231124,143800,169843955,4090,4090,4090,4090,0
|
|
20231124,143700,169843955,4090,4085,4090,4085,117
|
|
20231124,143600,169365980,4085,4085,4085,4085,15
|
|
20231124,143500,169304705,4085,4085,4085,4085,1377
|
|
20231124,143400,163679660,4085,4085,4085,4085,0
|
|
20231124,143300,163679660,4085,4085,4085,4085,69
|
|
20231124,143200,163397795,4085,4085,4085,4085,0
|
|
20231124,143100,163397795,4085,4085,4085,4085,112
|
|
20231124,143000,162940275,4100,4100,4100,4100,0
|
|
20231124,142900,162940275,4100,4100,4100,4100,0
|
|
20231124,142800,162940275,4100,4100,4100,4100,0
|
|
20231124,142700,162940275,4100,4100,4100,4100,0
|
|
20231124,142600,162940275,4100,4100,4100,4100,61
|
|
20231124,142500,162690175,4100,4100,4100,4100,0
|
|
20231124,142400,162690175,4100,4100,4100,4100,0
|
|
20231124,142300,162690175,4100,4100,4100,4100,0
|
|
20231124,142200,162690175,4100,4100,4100,4100,0
|
|
20231124,142100,162690175,4100,4100,4100,4100,244
|
|
20231124,142000,161689775,4085,4085,4085,4085,0
|
|
20231124,141900,161689775,4085,4085,4085,4085,0
|
|
20231124,141800,161689775,4085,4085,4085,4085,69
|
|
20231124,141700,161407910,4085,4085,4085,4085,0
|
|
20231124,141600,161407910,4085,4085,4085,4085,0
|
|
20231124,141500,161407910,4085,4085,4085,4085,15
|
|
20231124,141400,161346635,4100,4100,4100,4100,0
|
|
20231124,141300,161346635,4100,4085,4100,4085,143
|
|
20231124,141200,160762330,4085,4085,4085,4085,0
|
|
20231124,141100,160762330,4085,4085,4085,4085,0
|
|
20231124,141000,160762330,4085,4085,4085,4085,19
|
|
20231124,140900,160684715,4090,4090,4090,4090,0
|
|
20231124,140800,160684715,4090,4090,4090,4090,0
|
|
20231124,140700,160684715,4090,4090,4090,4090,310
|
|
20231124,140600,159416815,4105,4105,4105,4105,6
|
|
20231124,140500,159392185,4085,4085,4085,4085,150
|
|
20231124,140400,158779435,4085,4085,4085,4085,0
|
|
20231124,140300,158779435,4085,4090,4090,4085,1369
|
|
20231124,140200,153180570,4095,4095,4095,4095,0
|
|
20231124,140100,153180570,4095,4095,4095,4095,3
|
|
20231124,140000,153168285,4110,4110,4110,4110,0
|
|
20231124,135900,153168285,4110,4110,4110,4110,0
|
|
20231124,135800,153168285,4110,4110,4110,4110,0
|
|
20231124,135700,153168285,4110,4110,4110,4110,0
|
|
20231124,135600,153168285,4110,4110,4110,4110,11
|
|
20231124,135500,153123075,4090,4090,4090,4090,15
|
|
20231124,135400,153061725,4110,4110,4110,4110,0
|
|
20231124,135300,153061725,4110,4110,4110,4110,0
|
|
20231124,135200,153061725,4110,4110,4110,4110,0
|
|
20231124,135100,153061725,4110,4110,4110,4110,1
|
|
20231124,135000,153057615,4090,4090,4090,4090,0
|
|
20231124,134900,153057615,4090,4090,4090,4090,0
|
|
20231124,134800,153057615,4090,4095,4095,4090,862
|
|
20231124,134700,149528075,4095,4095,4095,4095,0
|
|
20231124,134600,149528075,4095,4095,4095,4095,0
|
|
20231124,134500,149528075,4095,4095,4095,4095,122
|
|
20231124,134400,149028485,4090,4090,4090,4090,0
|
|
20231124,134300,149028485,4090,4090,4090,4090,0
|
|
20231124,134200,149028485,4090,4090,4090,4090,0
|
|
20231124,134100,149028485,4090,4090,4090,4090,0
|
|
20231124,134000,149028485,4090,4090,4090,4090,0
|
|
20231124,133900,149028485,4090,4090,4090,4090,0
|
|
20231124,133800,149028485,4090,4090,4090,4090,76
|
|
20231124,133700,148717645,4090,4090,4090,4090,0
|
|
20231124,133600,148717645,4090,4090,4090,4090,25
|
|
20231124,133500,148615395,4090,4090,4090,4090,16
|
|
20231124,133400,148549955,4090,4090,4090,4090,0
|
|
20231124,133300,148549955,4090,4090,4090,4090,70
|
|
20231124,133200,148263655,4090,4090,4090,4090,0
|
|
20231124,133100,148263655,4090,4090,4090,4090,0
|
|
20231124,133000,148263655,4090,4090,4090,4090,0
|
|
20231124,132900,148263655,4090,4090,4090,4090,0
|
|
20231124,132800,148263655,4090,4090,4090,4090,0
|
|
20231124,132700,148263655,4090,4090,4090,4090,0
|
|
20231124,132600,148263655,4090,4090,4090,4090,0
|
|
20231124,132500,148263655,4090,4090,4090,4090,0
|
|
20231124,132400,148263655,4090,4090,4090,4090,181
|
|
20231124,132300,147523365,4110,4110,4110,4110,0
|
|
20231124,132200,147523365,4110,4110,4110,4110,2
|
|
20231124,132100,147515145,4110,4110,4110,4110,4
|
|
20231124,132000,147498705,4090,4090,4090,4090,0
|
|
20231124,131900,147498705,4090,4090,4090,4090,0
|
|
20231124,131800,147498705,4090,4115,4115,4090,71
|
|
20231124,131700,147208290,4095,4095,4095,4095,115
|
|
20231124,131600,146737365,4095,4095,4095,4095,123
|
|
20231124,131500,146233680,4090,4090,4090,4090,16
|
|
20231124,131400,146168240,4115,4115,4115,4115,2
|
|
20231124,131300,146160010,4115,4115,4115,4115,1
|
|
20231124,131200,146155895,4115,4115,4115,4115,0
|
|
20231124,131100,146155895,4115,4115,4115,4115,100
|
|
20231124,131000,145744395,4115,4115,4115,4115,4
|
|
20231124,130900,145727935,4090,4090,4090,4090,0
|
|
20231124,130800,145727935,4090,4085,4090,4085,1916
|
|
20231124,130700,137891750,4085,4085,4085,4085,0
|
|
20231124,130600,137891750,4085,4085,4085,4085,0
|
|
20231124,130500,137891750,4085,4085,4085,4085,0
|
|
20231124,130400,137891750,4085,4085,4085,4085,211
|
|
20231124,130300,137029815,4085,4090,4090,4085,1206
|
|
20231124,130200,132097625,4115,4115,4115,4115,0
|
|
20231124,130100,132097625,4115,4115,4115,4115,0
|
|
20231124,130000,132097625,4115,4115,4115,4115,0
|
|
20231124,125900,132097625,4115,4115,4115,4115,0
|
|
20231124,125800,132097625,4115,4115,4115,4115,0
|
|
20231124,125700,132097625,4115,4115,4115,4115,0
|
|
20231124,125600,132097625,4115,4115,4115,4115,9
|
|
20231124,125500,132060590,4090,4090,4090,4090,16
|
|
20231124,125400,131995150,4115,4115,4115,4115,18
|
|
20231124,125300,131921080,4090,4090,4090,4090,0
|
|
20231124,125200,131921080,4090,4090,4090,4090,0
|
|
20231124,125100,131921080,4090,4090,4090,4090,0
|
|
20231124,125000,131921080,4090,4090,4090,4090,20
|
|
20231124,124900,131839280,4090,4090,4090,4090,0
|
|
20231124,124800,131839280,4090,4110,4110,4090,84
|
|
20231124,124700,131495210,4110,4110,4110,4110,14
|
|
20231124,124600,131437670,4110,4110,4110,4110,16
|
|
20231124,124500,131371910,4110,4110,4110,4110,301
|
|
20231124,124400,130134800,4110,4110,4110,4110,0
|
|
20231124,124300,130134800,4110,4110,4110,4110,0
|
|
20231124,124200,130134800,4110,4105,4110,4105,2
|
|
20231124,124100,130126585,4085,4085,4085,4085,0
|
|
20231124,124000,130126585,4085,4085,4085,4085,0
|
|
20231124,123900,130126585,4085,4085,4085,4085,0
|
|
20231124,123800,130126585,4085,4085,4085,4085,0
|
|
20231124,123700,130126585,4085,4085,4085,4085,0
|
|
20231124,123600,130126585,4085,4085,4085,4085,0
|
|
20231124,123500,130126585,4085,4090,4090,4085,16
|
|
20231124,123400,130061215,4120,4115,4120,4115,20
|
|
20231124,123300,129978885,4085,4095,4120,4085,1370
|
|
20231124,123200,124359310,4095,4095,4095,4095,0
|
|
20231124,123100,124359310,4095,4095,4095,4095,0
|
|
20231124,123000,124359310,4095,4095,4095,4095,0
|
|
20231124,122900,124359310,4095,4095,4095,4095,0
|
|
20231124,122800,124359310,4095,4095,4095,4095,0
|
|
20231124,122700,124359310,4095,4095,4095,4095,0
|
|
20231124,122600,124359310,4095,4095,4095,4095,4
|
|
20231124,122500,124342930,4095,4095,4095,4095,2
|
|
20231124,122400,124334740,4085,4085,4085,4085,0
|
|
20231124,122300,124334740,4085,4085,4085,4085,0
|
|
20231124,122200,124334740,4085,4085,4085,4085,0
|
|
20231124,122100,124334740,4085,4085,4085,4085,0
|
|
20231124,122000,124334740,4085,4085,4085,4085,0
|
|
20231124,121900,124334740,4085,4085,4085,4085,782
|
|
20231124,121800,121140270,4080,4080,4080,4080,70
|
|
20231124,121700,120854670,4085,4090,4090,4085,1395
|
|
20231124,121600,115156075,4090,4090,4090,4090,0
|
|
20231124,121500,115156075,4090,4090,4090,4090,16
|
|
20231124,121400,115090635,4085,4085,4085,4085,0
|
|
20231124,121300,115090635,4085,4095,4095,4085,2778
|
|
20231124,121200,103735770,4095,4095,4095,4095,0
|
|
20231124,121100,103735770,4095,4095,4095,4095,390
|
|
20231124,121000,102138720,4100,4105,4105,4100,248
|
|
20231124,120900,101121680,4100,4100,4100,4100,0
|
|
20231124,120800,101121680,4100,4100,4100,4100,0
|
|
20231124,120700,101121680,4100,4100,4100,4100,1
|
|
20231124,120600,101117580,4100,4100,4100,4100,0
|
|
20231124,120500,101117580,4100,4100,4100,4100,0
|
|
20231124,120400,101117580,4100,4100,4100,4100,1500
|
|
20231124,120300,94967580,4100,4100,4100,4100,70
|
|
20231124,120200,94680580,4125,4125,4125,4125,0
|
|
20231124,120100,94680580,4125,4125,4125,4125,2
|
|
20231124,120000,94672330,4125,4125,4125,4125,0
|
|
20231124,115900,94672330,4125,4125,4125,4125,0
|
|
20231124,115800,94672330,4125,4125,4125,4125,0
|
|
20231124,115700,94672330,4125,4125,4125,4125,0
|
|
20231124,115600,94672330,4125,4125,4125,4125,0
|
|
20231124,115500,94672330,4125,4100,4125,4100,516
|
|
20231124,115400,92550750,4110,4110,4110,4110,0
|
|
20231124,115300,92550750,4110,4110,4110,4110,0
|
|
20231124,115200,92550750,4110,4110,4110,4110,2
|
|
20231124,115100,92542530,4100,4100,4100,4100,0
|
|
20231124,115000,92542530,4100,4100,4100,4100,0
|
|
20231124,114900,92542530,4100,4100,4100,4100,0
|
|
20231124,114800,92542530,4100,4105,4105,4100,70
|
|
20231124,114700,92255510,4105,4105,4105,4105,8
|
|
20231124,114600,92222670,4100,4100,4100,4100,0
|
|
20231124,114500,92222670,4100,4100,4100,4100,0
|
|
20231124,114400,92222670,4100,4100,4100,4100,0
|
|
20231124,114300,92222670,4100,4100,4100,4100,0
|
|
20231124,114200,92222670,4100,4100,4100,4100,0
|
|
20231124,114100,92222670,4100,4100,4100,4100,39
|
|
20231124,114000,92062770,4100,4100,4100,4100,0
|
|
20231124,113900,92062770,4100,4100,4100,4100,0
|
|
20231124,113800,92062770,4100,4100,4100,4100,0
|
|
20231124,113700,92062770,4100,4100,4100,4100,0
|
|
20231124,113600,92062770,4100,4100,4100,4100,0
|
|
20231124,113500,92062770,4100,4100,4100,4100,16
|
|
20231124,113400,91997170,4100,4100,4100,4100,60
|
|
20231124,113300,91751170,4100,4100,4100,4100,70
|
|
20231124,113200,91464170,4100,4100,4100,4100,0
|
|
20231124,113100,91464170,4100,4100,4100,4100,0
|
|
20231124,113000,91464170,4100,4100,4100,4100,20
|
|
20231124,112900,91382170,4105,4105,4105,4105,0
|
|
20231124,112800,91382170,4105,4105,4105,4105,0
|
|
20231124,112700,91382170,4105,4105,4105,4105,0
|
|
20231124,112600,91382170,4105,4105,4105,4105,0
|
|
20231124,112500,91382170,4105,4105,4105,4105,71
|
|
20231124,112400,91090715,4110,4110,4110,4110,0
|
|
20231124,112300,91090715,4110,4110,4110,4110,0
|
|
20231124,112200,91090715,4110,4110,4110,4110,1
|
|
20231124,112100,91086605,4100,4100,4100,4100,0
|
|
20231124,112000,91086605,4100,4100,4100,4100,0
|
|
20231124,111900,91086605,4100,4100,4100,4100,0
|
|
20231124,111800,91086605,4100,4100,4100,4100,70
|
|
20231124,111700,90799605,4110,4110,4110,4110,0
|
|
20231124,111600,90799605,4110,4110,4110,4110,1
|
|
20231124,111500,90795495,4095,4095,4095,4095,16
|
|
20231124,111400,90729975,4095,4095,4095,4095,0
|
|
20231124,111300,90729975,4095,4095,4095,4095,12
|
|
20231124,111200,90680835,4090,4090,4090,4090,0
|
|
20231124,111100,90680835,4090,4090,4090,4090,0
|
|
20231124,111000,90680835,4090,4090,4090,4090,0
|
|
20231124,110900,90680835,4090,4090,4090,4090,0
|
|
20231124,110800,90680835,4090,4090,4090,4090,0
|
|
20231124,110700,90680835,4090,4090,4090,4090,0
|
|
20231124,110600,90680835,4090,4090,4090,4090,0
|
|
20231124,110500,90680835,4090,4090,4090,4090,0
|
|
20231124,110400,90680835,4090,4090,4090,4090,0
|
|
20231124,110300,90680835,4090,4100,4100,4090,70
|
|
20231124,110200,90394190,4090,4090,4090,4090,0
|
|
20231124,110100,90394190,4090,4090,4090,4090,0
|
|
20231124,110000,90394190,4090,4090,4090,4090,0
|
|
20231124,105900,90394190,4090,4090,4090,4090,0
|
|
20231124,105800,90394190,4090,4095,4110,4090,1764
|
|
20231124,105700,83176465,4095,4095,4095,4095,835
|
|
20231124,105600,79757140,4095,4095,4095,4095,0
|
|
20231124,105500,79757140,4095,4095,4095,4095,16
|
|
20231124,105400,79691620,4115,4100,4115,4095,599
|
|
20231124,105300,77236565,4100,4100,4100,4100,0
|
|
20231124,105200,77236565,4100,4100,4100,4100,0
|
|
20231124,105100,77236565,4100,4100,4100,4100,0
|
|
20231124,105000,77236565,4100,4100,4100,4100,0
|
|
20231124,104900,77236565,4100,4100,4100,4100,0
|
|
20231124,104800,77236565,4100,4100,4100,4100,70
|
|
20231124,104700,76949565,4130,4130,4130,4130,0
|
|
20231124,104600,76949565,4130,4130,4130,4130,0
|
|
20231124,104500,76949565,4130,4130,4130,4130,1
|
|
20231124,104400,76945435,4100,4100,4100,4100,0
|
|
20231124,104300,76945435,4100,4100,4100,4100,0
|
|
20231124,104200,76945435,4100,4100,4100,4100,0
|
|
20231124,104100,76945435,4100,4105,4105,4100,1256
|
|
20231124,104000,71791030,4130,4130,4130,4130,0
|
|
20231124,103900,71791030,4130,4130,4130,4130,0
|
|
20231124,103800,71791030,4130,4130,4130,4130,0
|
|
20231124,103700,71791030,4130,4125,4130,4125,3
|
|
20231124,103600,71778650,4130,4105,4130,4105,24
|
|
20231124,103500,71680010,4125,4105,4125,4105,166
|
|
20231124,103400,70995930,4105,4105,4105,4105,0
|
|
20231124,103300,70995930,4105,4105,4105,4105,70
|
|
20231124,103200,70708580,4105,4105,4105,4105,0
|
|
20231124,103100,70708580,4105,4105,4105,4105,1
|
|
20231124,103000,70704475,4105,4105,4105,4105,0
|
|
20231124,102900,70704475,4105,4105,4105,4105,0
|
|
20231124,102800,70704475,4105,4105,4105,4105,0
|
|
20231124,102700,70704475,4105,4105,4105,4105,0
|
|
20231124,102600,70704475,4105,4105,4105,4105,0
|
|
20231124,102500,70704475,4105,4105,4105,4105,0
|
|
20231124,102400,70704475,4105,4105,4105,4105,0
|
|
20231124,102300,70704475,4105,4105,4105,4105,0
|
|
20231124,102200,70704475,4105,4105,4105,4105,0
|
|
20231124,102100,70704475,4105,4105,4105,4105,474
|
|
20231124,102000,68758705,4100,4100,4100,4100,0
|
|
20231124,101900,68758705,4100,4100,4100,4100,0
|
|
20231124,101800,68758705,4100,4100,4100,4100,70
|
|
20231124,101700,68471705,4120,4120,4120,4120,0
|
|
20231124,101600,68471705,4120,4120,4120,4120,76
|
|
20231124,101500,68158585,4100,4100,4100,4100,16
|
|
20231124,101400,68092985,4105,4105,4105,4105,0
|
|
20231124,101300,68092985,4105,4105,4105,4105,0
|
|
20231124,101200,68092985,4105,4105,4105,4105,262
|
|
20231124,101100,67017475,4105,4105,4105,4105,402
|
|
20231124,101000,65367265,4105,4095,4105,4095,118
|
|
20231124,100900,64883560,4100,4100,4100,4100,0
|
|
20231124,100800,64883560,4100,4105,4105,4100,876
|
|
20231124,100700,61291840,4105,4105,4105,4105,0
|
|
20231124,100600,61291840,4105,4105,4105,4105,2
|
|
20231124,100500,61283630,4105,4105,4105,4105,50
|
|
20231124,100400,61078380,4105,4105,4105,4105,3
|
|
20231124,100300,61066065,4100,4105,4105,4100,71
|
|
20231124,100200,60774960,4105,4105,4105,4105,0
|
|
20231124,100100,60774960,4105,4105,4105,4105,0
|
|
20231124,100000,60774960,4105,4105,4105,4105,0
|
|
20231124,095900,60774960,4105,4105,4105,4105,72
|
|
20231124,095800,60479400,4105,4105,4105,4105,0
|
|
20231124,095700,60479400,4105,4105,4105,4105,0
|
|
20231124,095600,60479400,4105,4105,4105,4105,0
|
|
20231124,095500,60479400,4105,4105,4105,4105,16
|
|
20231124,095400,60413720,4120,4120,4120,4120,0
|
|
20231124,095300,60413720,4120,4120,4120,4120,0
|
|
20231124,095200,60413720,4120,4100,4120,4100,6
|
|
20231124,095100,60389100,4100,4100,4100,4100,0
|
|
20231124,095000,60389100,4100,4100,4100,4100,786
|
|
20231124,094900,57166500,4100,4100,4100,4100,2
|
|
20231124,094800,57158300,4125,4125,4125,4125,0
|
|
20231124,094700,57158300,4125,4115,4125,4115,108
|
|
20231124,094600,56713870,4110,4110,4110,4110,12
|
|
20231124,094500,56664550,4115,4115,4115,4115,74
|
|
20231124,094400,56360040,4100,4100,4100,4100,0
|
|
20231124,094300,56360040,4100,4100,4100,4100,1
|
|
20231124,094200,56355940,4095,4100,4100,4095,1438
|
|
20231124,094100,50464830,4100,4100,4100,4100,5
|
|
20231124,094000,50444330,4095,4105,4105,4095,1365
|
|
20231124,093900,44846470,4105,4105,4105,4105,0
|
|
20231124,093800,44846470,4105,4105,4105,4105,0
|
|
20231124,093700,44846470,4105,4105,4105,4105,1500
|
|
20231124,093600,38688970,4135,4135,4135,4135,10
|
|
20231124,093500,38647620,4105,4110,4110,4105,16
|
|
20231124,093400,38581930,4140,4130,4140,4130,7
|
|
20231124,093300,38552980,4100,4135,4135,4100,3509
|
|
20231124,093200,24153340,4145,4145,4145,4145,1
|
|
20231124,093100,24149195,4145,4145,4145,4140,15
|
|
20231124,093000,24087025,4140,4125,4140,4125,11
|
|
20231124,092900,24041550,4110,4110,4110,4110,4
|
|
20231124,092800,24025110,4120,4120,4120,4120,0
|
|
20231124,092700,24025110,4120,4120,4120,4120,236
|
|
20231124,092600,23052790,4120,4120,4120,4120,0
|
|
20231124,092500,23052790,4120,4120,4120,4120,0
|
|
20231124,092400,23052790,4120,4120,4120,4120,1
|
|
20231124,092300,23048670,4110,4110,4110,4110,27
|
|
20231124,092200,22937700,4105,4105,4105,4105,0
|
|
20231124,092100,22937700,4105,4120,4125,4105,501
|
|
20231124,092000,20877720,4120,4115,4120,4110,1327
|
|
20231124,091900,15421875,4120,4120,4120,4120,11
|
|
20231124,091800,15376555,4115,4110,4115,4110,514
|
|
20231124,091700,13263945,4105,4105,4105,4105,0
|
|
20231124,091600,13263945,4105,4105,4105,4105,1
|
|
20231124,091500,13259840,4105,4105,4105,4105,16
|
|
20231124,091400,13194160,4105,4110,4110,4105,250
|
|
20231124,091300,12166805,4120,4120,4120,4120,0
|
|
20231124,091200,12166805,4120,4115,4120,4115,141
|
|
20231124,091100,11585960,4120,4120,4120,4120,0
|
|
20231124,091000,11585960,4120,4130,4130,4120,1176
|
|
20231124,090900,6740665,4130,4120,4130,4120,137
|
|
20231124,090800,6175675,4125,4135,4135,4125,523
|
|
20231124,090700,4015655,4160,4150,4165,4135,272
|
|
20231124,090600,2889485,4170,4170,4170,4170,3
|
|
20231124,090500,2876975,4160,4160,4160,4160,0
|
|
20231124,090400,2876975,4160,4160,4160,4160,57
|
|
20231124,090300,2639855,4165,4160,4170,4150,133
|
|
20231124,090200,2086125,4165,4180,4200,4165,250
|
|
20231124,090100,1042560,4185,4185,4185,4185,2
|
|
20231124,090000,1034190,4195,4205,4205,4190,246
|