698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,203500,177901890,3340,3340,3340,3340,145
|
|
20231120,203400,177901890,3340,3340,3340,3340,0
|
|
20231120,203300,177901890,3340,3340,3340,3340,0
|
|
20231120,203200,177901890,3340,3340,3340,3340,0
|
|
20231120,203100,177901890,3340,3340,3340,3340,0
|
|
20231120,203000,177901890,3340,3340,3340,3340,0
|
|
20231120,202900,177901890,3340,3340,3340,3340,0
|
|
20231120,202800,177901890,3340,3340,3340,3340,0
|
|
20231120,202700,177901890,3340,3340,3340,3340,0
|
|
20231120,202600,177901890,3340,3340,3340,3340,0
|
|
20231120,202500,177901890,3340,3340,3340,3340,0
|
|
20231120,202400,177901890,3340,3340,3340,3340,0
|
|
20231120,202300,177901890,3340,3340,3340,3340,0
|
|
20231120,202200,177901890,3340,3340,3340,3340,0
|
|
20231120,202100,177901890,3340,3340,3340,3340,0
|
|
20231120,202000,177901890,3340,3340,3340,3340,0
|
|
20231120,201900,177901890,3340,3340,3340,3340,0
|
|
20231120,201800,177901890,3340,3340,3340,3340,0
|
|
20231120,201700,177901890,3340,3340,3340,3340,0
|
|
20231120,201600,177901890,3340,3340,3340,3340,0
|
|
20231120,201500,177901890,3340,3340,3340,3340,0
|
|
20231120,201400,177901890,3340,3340,3340,3340,0
|
|
20231120,201300,177901890,3340,3340,3340,3340,0
|
|
20231120,201200,177901890,3340,3340,3340,3340,0
|
|
20231120,201100,177901890,3340,3340,3340,3340,0
|
|
20231120,201000,177901890,3340,3340,3340,3340,0
|
|
20231120,200900,177901890,3340,3340,3340,3340,0
|
|
20231120,200800,177901890,3340,3340,3340,3340,0
|
|
20231120,200700,177901890,3340,3340,3340,3340,0
|
|
20231120,200600,177901890,3340,3340,3340,3340,0
|
|
20231120,200500,177901890,3340,3340,3340,3340,145
|
|
20231120,200400,177901890,3340,3340,3340,3340,0
|
|
20231120,200300,177901890,3340,3340,3340,3340,0
|
|
20231120,200200,177901890,3340,3340,3340,3340,0
|
|
20231120,200100,177901890,3340,3340,3340,3340,0
|
|
20231120,200000,177901890,3340,3340,3340,3340,0
|
|
20231120,195900,177901890,3340,3340,3340,3340,0
|
|
20231120,195800,177901890,3340,3340,3340,3340,0
|
|
20231120,195700,177901890,3340,3340,3340,3340,0
|
|
20231120,195600,177901890,3340,3340,3340,3340,0
|
|
20231120,195500,177901890,3340,3340,3340,3340,0
|
|
20231120,195400,177901890,3340,3340,3340,3340,0
|
|
20231120,195300,177901890,3340,3340,3340,3340,0
|
|
20231120,195200,177901890,3340,3340,3340,3340,0
|
|
20231120,195100,177901890,3340,3340,3340,3340,0
|
|
20231120,195000,177901890,3340,3340,3340,3340,0
|
|
20231120,194900,177901890,3340,3340,3340,3340,0
|
|
20231120,194800,177901890,3340,3340,3340,3340,0
|
|
20231120,194700,177901890,3340,3340,3340,3340,0
|
|
20231120,194600,177901890,3340,3340,3340,3340,0
|
|
20231120,194500,177901890,3340,3340,3340,3340,0
|
|
20231120,194400,177901890,3340,3340,3340,3340,0
|
|
20231120,194300,177901890,3340,3340,3340,3340,0
|
|
20231120,194200,177901890,3340,3340,3340,3340,0
|
|
20231120,194100,177901890,3340,3340,3340,3340,0
|
|
20231120,194000,177901890,3340,3340,3340,3340,0
|
|
20231120,193900,177901890,3340,3340,3340,3340,0
|
|
20231120,193800,177901890,3340,3340,3340,3340,0
|
|
20231120,193700,177901890,3340,3340,3340,3340,0
|
|
20231120,193600,177901890,3340,3340,3340,3340,0
|
|
20231120,193500,177901890,3340,3340,3340,3340,145
|
|
20231120,193400,177901890,3340,3340,3340,3340,0
|
|
20231120,193300,177901890,3340,3340,3340,3340,0
|
|
20231120,193200,177901890,3340,3340,3340,3340,0
|
|
20231120,193100,177901890,3340,3340,3340,3340,0
|
|
20231120,193000,177901890,3340,3340,3340,3340,0
|
|
20231120,192900,177901890,3340,3340,3340,3340,0
|
|
20231120,192800,177901890,3340,3340,3340,3340,0
|
|
20231120,192700,177901890,3340,3340,3340,3340,0
|
|
20231120,192600,177901890,3340,3340,3340,3340,0
|
|
20231120,192500,177901890,3340,3340,3340,3340,0
|
|
20231120,192400,177901890,3340,3340,3340,3340,0
|
|
20231120,192300,177901890,3340,3340,3340,3340,0
|
|
20231120,192200,177901890,3340,3340,3340,3340,0
|
|
20231120,192100,177901890,3340,3340,3340,3340,0
|
|
20231120,192000,177901890,3340,3340,3340,3340,0
|
|
20231120,191900,177901890,3340,3340,3340,3340,0
|
|
20231120,191800,177901890,3340,3340,3340,3340,0
|
|
20231120,191700,177901890,3340,3340,3340,3340,0
|
|
20231120,191600,177901890,3340,3340,3340,3340,0
|
|
20231120,191500,177901890,3340,3340,3340,3340,0
|
|
20231120,191400,177901890,3340,3340,3340,3340,0
|
|
20231120,191300,177901890,3340,3340,3340,3340,0
|
|
20231120,191200,177901890,3340,3340,3340,3340,0
|
|
20231120,191100,177901890,3340,3340,3340,3340,0
|
|
20231120,191000,177901890,3340,3340,3340,3340,0
|
|
20231120,190900,177901890,3340,3340,3340,3340,0
|
|
20231120,190800,177901890,3340,3340,3340,3340,0
|
|
20231120,190700,177901890,3340,3340,3340,3340,0
|
|
20231120,190600,177901890,3340,3340,3340,3340,0
|
|
20231120,190500,177901890,3340,3340,3340,3340,145
|
|
20231120,190400,177901890,3340,3340,3340,3340,0
|
|
20231120,190300,177901890,3340,3340,3340,3340,0
|
|
20231120,190200,177901890,3340,3340,3340,3340,0
|
|
20231120,190100,177901890,3340,3340,3340,3340,0
|
|
20231120,190000,177901890,3340,3340,3340,3340,0
|
|
20231120,185900,177901890,3340,3340,3340,3340,0
|
|
20231120,185800,177901890,3340,3340,3340,3340,0
|
|
20231120,185700,177901890,3340,3340,3340,3340,0
|
|
20231120,185600,177901890,3340,3340,3340,3340,0
|
|
20231120,185500,177901890,3340,3340,3340,3340,0
|
|
20231120,185400,177901890,3340,3340,3340,3340,0
|
|
20231120,185300,177901890,3340,3340,3340,3340,0
|
|
20231120,185200,177901890,3340,3340,3340,3340,0
|
|
20231120,185100,177901890,3340,3340,3340,3340,0
|
|
20231120,185000,177901890,3340,3340,3340,3340,0
|
|
20231120,184900,177901890,3340,3340,3340,3340,0
|
|
20231120,184800,177901890,3340,3340,3340,3340,0
|
|
20231120,184700,177901890,3340,3340,3340,3340,0
|
|
20231120,184600,177901890,3340,3340,3340,3340,0
|
|
20231120,184500,177901890,3340,3340,3340,3340,0
|
|
20231120,184400,177901890,3340,3340,3340,3340,0
|
|
20231120,184300,177901890,3340,3340,3340,3340,0
|
|
20231120,184200,177901890,3340,3340,3340,3340,0
|
|
20231120,184100,177901890,3340,3340,3340,3340,0
|
|
20231120,184000,177901890,3340,3340,3340,3340,0
|
|
20231120,183900,177901890,3340,3340,3340,3340,0
|
|
20231120,183800,177901890,3340,3340,3340,3340,0
|
|
20231120,183700,177901890,3340,3340,3340,3340,0
|
|
20231120,183600,177901890,3340,3340,3340,3340,0
|
|
20231120,183500,177901890,3340,3340,3340,3340,145
|
|
20231120,183400,177901890,3340,3340,3340,3340,0
|
|
20231120,183300,177901890,3340,3340,3340,3340,0
|
|
20231120,183200,177901890,3340,3340,3340,3340,0
|
|
20231120,183100,177901890,3340,3340,3340,3340,0
|
|
20231120,183000,177901890,3340,3340,3340,3340,0
|
|
20231120,182900,177901890,3340,3340,3340,3340,0
|
|
20231120,182800,177901890,3340,3340,3340,3340,0
|
|
20231120,182700,177901890,3340,3340,3340,3340,0
|
|
20231120,182600,177901890,3340,3340,3340,3340,0
|
|
20231120,182500,177901890,3340,3340,3340,3340,0
|
|
20231120,182400,177901890,3340,3340,3340,3340,0
|
|
20231120,182300,177901890,3340,3340,3340,3340,0
|
|
20231120,182200,177901890,3340,3340,3340,3340,0
|
|
20231120,182100,177901890,3340,3340,3340,3340,0
|
|
20231120,182000,177901890,3340,3340,3340,3340,0
|
|
20231120,181900,177901890,3340,3340,3340,3340,0
|
|
20231120,181800,177901890,3340,3340,3340,3340,0
|
|
20231120,181700,177901890,3340,3340,3340,3340,0
|
|
20231120,181600,177901890,3340,3340,3340,3340,0
|
|
20231120,181500,177901890,3340,3340,3340,3340,0
|
|
20231120,181400,177901890,3340,3340,3340,3340,0
|
|
20231120,181300,177901890,3340,3340,3340,3340,0
|
|
20231120,181200,177901890,3340,3340,3340,3340,0
|
|
20231120,181100,177901890,3340,3340,3340,3340,0
|
|
20231120,181000,177901890,3340,3340,3340,3340,0
|
|
20231120,180900,177901890,3340,3340,3340,3340,0
|
|
20231120,180800,177901890,3340,3340,3340,3340,0
|
|
20231120,180700,177901890,3340,3340,3340,3340,0
|
|
20231120,180600,177901890,3340,3340,3340,3340,0
|
|
20231120,180500,177901890,3340,3340,3340,3340,145
|
|
20231120,180400,177901890,3340,3340,3340,3340,0
|
|
20231120,180300,177901890,3340,3340,3340,3340,0
|
|
20231120,180200,177901890,3340,3340,3340,3340,0
|
|
20231120,180100,177901890,3340,3340,3340,3340,0
|
|
20231120,180000,177901890,3340,3340,3340,3340,0
|
|
20231120,175900,177901890,3340,3340,3340,3340,0
|
|
20231120,175800,177901890,3340,3340,3340,3340,0
|
|
20231120,175700,177901890,3340,3340,3340,3340,0
|
|
20231120,175600,177901890,3340,3340,3340,3340,0
|
|
20231120,175500,177901890,3340,3340,3340,3340,0
|
|
20231120,175400,177901890,3340,3340,3340,3340,0
|
|
20231120,175300,177901890,3340,3340,3340,3340,0
|
|
20231120,175200,177901890,3340,3340,3340,3340,0
|
|
20231120,175100,177901890,3340,3340,3340,3340,0
|
|
20231120,175000,177901890,3340,3340,3340,3340,0
|
|
20231120,174900,177901890,3340,3340,3340,3340,0
|
|
20231120,174800,177901890,3340,3340,3340,3340,0
|
|
20231120,174700,177901890,3340,3340,3340,3340,0
|
|
20231120,174600,177901890,3340,3340,3340,3340,0
|
|
20231120,174500,177901890,3340,3340,3340,3340,0
|
|
20231120,174400,177901890,3340,3340,3340,3340,0
|
|
20231120,174300,177901890,3340,3340,3340,3340,0
|
|
20231120,174200,177901890,3340,3340,3340,3340,0
|
|
20231120,174100,177901890,3340,3340,3340,3340,0
|
|
20231120,174000,177901890,3340,3340,3340,3340,0
|
|
20231120,173900,177901890,3340,3340,3340,3340,0
|
|
20231120,173800,177901890,3340,3340,3340,3340,0
|
|
20231120,173700,177901890,3340,3340,3340,3340,0
|
|
20231120,173600,177901890,3340,3340,3340,3340,0
|
|
20231120,173500,177901890,3340,3340,3340,3340,145
|
|
20231120,173400,177901890,3340,3340,3340,3340,0
|
|
20231120,173300,177901890,3340,3340,3340,3340,0
|
|
20231120,173200,177901890,3340,3340,3340,3340,0
|
|
20231120,173100,177901890,3340,3340,3340,3340,0
|
|
20231120,173000,177901890,3340,3340,3340,3340,0
|
|
20231120,172900,177901890,3340,3340,3340,3340,0
|
|
20231120,172800,177901890,3340,3340,3340,3340,0
|
|
20231120,172700,177901890,3340,3340,3340,3340,0
|
|
20231120,172600,177901890,3340,3340,3340,3340,0
|
|
20231120,172500,177901890,3340,3340,3340,3340,0
|
|
20231120,172400,177901890,3340,3340,3340,3340,0
|
|
20231120,172300,177901890,3340,3340,3340,3340,0
|
|
20231120,172200,177901890,3340,3340,3340,3340,0
|
|
20231120,172100,177901890,3340,3340,3340,3340,0
|
|
20231120,172000,177901890,3340,3340,3340,3340,0
|
|
20231120,171900,177901890,3340,3340,3340,3340,0
|
|
20231120,171800,177901890,3340,3340,3340,3340,0
|
|
20231120,171700,177901890,3340,3340,3340,3340,0
|
|
20231120,171600,177901890,3340,3340,3340,3340,0
|
|
20231120,171500,177901890,3340,3340,3340,3340,0
|
|
20231120,171400,177901890,3340,3340,3340,3340,0
|
|
20231120,171300,177901890,3340,3340,3340,3340,0
|
|
20231120,171200,177901890,3340,3340,3340,3340,0
|
|
20231120,171100,177901890,3340,3340,3340,3340,0
|
|
20231120,171000,177901890,3340,3340,3340,3340,0
|
|
20231120,170900,177901890,3340,3340,3340,3340,0
|
|
20231120,170800,177901890,3340,3340,3340,3340,0
|
|
20231120,170700,177901890,3340,3340,3340,3340,0
|
|
20231120,170600,177901890,3340,3340,3340,3340,0
|
|
20231120,170500,177901890,3340,3340,3340,3340,145
|
|
20231120,170400,177901890,3340,3340,3340,3340,0
|
|
20231120,170300,177901890,3340,3340,3340,3340,0
|
|
20231120,170200,177901890,3340,3340,3340,3340,0
|
|
20231120,170100,177901890,3340,3340,3340,3340,0
|
|
20231120,170000,177901890,3340,3340,3340,3340,0
|
|
20231120,165900,177901890,3340,3340,3340,3340,0
|
|
20231120,165800,177901890,3340,3340,3340,3340,0
|
|
20231120,165700,177901890,3340,3340,3340,3340,0
|
|
20231120,165600,177901890,3340,3340,3340,3340,0
|
|
20231120,165500,177901890,3340,3340,3340,3340,0
|
|
20231120,165400,177901890,3340,3340,3340,3340,0
|
|
20231120,165300,177901890,3340,3340,3340,3340,0
|
|
20231120,165200,177901890,3340,3340,3340,3340,0
|
|
20231120,165100,177901890,3340,3340,3340,3340,0
|
|
20231120,165000,177901890,3340,3340,3340,3340,0
|
|
20231120,164900,177901890,3340,3340,3340,3340,0
|
|
20231120,164800,177901890,3340,3340,3340,3340,0
|
|
20231120,164700,177901890,3340,3340,3340,3340,0
|
|
20231120,164600,177901890,3340,3340,3340,3340,0
|
|
20231120,164500,177901890,3340,3340,3340,3340,0
|
|
20231120,164400,177901890,3340,3340,3340,3340,0
|
|
20231120,164300,177901890,3340,3340,3340,3340,0
|
|
20231120,164200,177901890,3340,3340,3340,3340,0
|
|
20231120,164100,177901890,3340,3340,3340,3340,0
|
|
20231120,164000,177901890,3340,3340,3340,3340,0
|
|
20231120,163900,177901890,3340,3340,3340,3340,0
|
|
20231120,163800,177901890,3340,3340,3340,3340,0
|
|
20231120,163700,177901890,3340,3340,3340,3340,0
|
|
20231120,163600,177901890,3340,3340,3340,3340,0
|
|
20231120,163500,177901890,3340,3340,3340,3340,145
|
|
20231120,163400,177901890,3340,3340,3340,3340,0
|
|
20231120,163300,177901890,3340,3340,3340,3340,0
|
|
20231120,163200,177901890,3340,3340,3340,3340,0
|
|
20231120,163100,177901890,3340,3340,3340,3340,0
|
|
20231120,163000,177901890,3340,3340,3340,3340,0
|
|
20231120,162900,177901890,3340,3340,3340,3340,0
|
|
20231120,162800,177901890,3340,3340,3340,3340,0
|
|
20231120,162700,177901890,3340,3340,3340,3340,0
|
|
20231120,162600,177901890,3340,3340,3340,3340,0
|
|
20231120,162500,177901890,3340,3340,3340,3340,0
|
|
20231120,162400,177901890,3340,3340,3340,3340,0
|
|
20231120,162300,177901890,3340,3340,3340,3340,0
|
|
20231120,162200,177901890,3340,3340,3340,3340,0
|
|
20231120,162100,177901890,3340,3340,3340,3340,0
|
|
20231120,162000,177901890,3340,3340,3340,3340,0
|
|
20231120,161900,177901890,3340,3340,3340,3340,0
|
|
20231120,161800,177901890,3340,3340,3340,3340,0
|
|
20231120,161700,177901890,3340,3340,3340,3340,0
|
|
20231120,161600,177901890,3340,3340,3340,3340,0
|
|
20231120,161500,177901890,3340,3340,3340,3340,0
|
|
20231120,161400,177901890,3340,3340,3340,3340,0
|
|
20231120,161300,177901890,3340,3340,3340,3340,0
|
|
20231120,161200,177901890,3340,3340,3340,3340,0
|
|
20231120,161100,177901890,3340,3340,3340,3340,0
|
|
20231120,161000,177901890,3340,3340,3340,3340,0
|
|
20231120,160900,177901890,3340,3340,3340,3340,0
|
|
20231120,160800,177901890,3340,3340,3340,3340,0
|
|
20231120,160700,177901890,3340,3340,3340,3340,0
|
|
20231120,160600,177901890,3340,3340,3340,3340,0
|
|
20231120,160500,177901890,3340,3340,3340,3340,145
|
|
20231120,160400,177901890,3340,3340,3340,3340,0
|
|
20231120,160300,177901890,3340,3340,3340,3340,0
|
|
20231120,160200,177901890,3340,3340,3340,3340,0
|
|
20231120,160100,177901890,3340,3340,3340,3340,0
|
|
20231120,160000,177901890,3340,3340,3340,3340,0
|
|
20231120,155900,177901890,3340,3340,3340,3340,0
|
|
20231120,155800,177901890,3340,3340,3340,3340,0
|
|
20231120,155700,177901890,3340,3340,3340,3340,0
|
|
20231120,155600,177901890,3340,3340,3340,3340,0
|
|
20231120,155500,177901890,3340,3340,3340,3340,0
|
|
20231120,155400,177901890,3340,3340,3340,3340,0
|
|
20231120,155300,177901890,3340,3340,3340,3340,0
|
|
20231120,155200,177901890,3340,3340,3340,3340,0
|
|
20231120,155100,177901890,3340,3340,3340,3340,0
|
|
20231120,155000,177901890,3340,3340,3340,3340,0
|
|
20231120,154900,177901890,3340,3340,3340,3340,0
|
|
20231120,154800,177901890,3340,3340,3340,3340,0
|
|
20231120,154700,177901890,3340,3340,3340,3340,0
|
|
20231120,154600,177901890,3340,3340,3340,3340,0
|
|
20231120,154500,177901890,3340,3340,3340,3340,0
|
|
20231120,154400,177901890,3340,3340,3340,3340,0
|
|
20231120,154300,177901890,3340,3340,3340,3340,0
|
|
20231120,154200,177901890,3340,3340,3340,3340,0
|
|
20231120,154100,177901890,3340,3340,3340,3340,0
|
|
20231120,154000,177901890,3340,3340,3340,3340,0
|
|
20231120,153900,177901890,3340,3340,3340,3340,0
|
|
20231120,153800,177901890,3340,3340,3340,3340,0
|
|
20231120,153700,177901890,3340,3340,3340,3340,0
|
|
20231120,153600,177901890,3340,3340,3340,3340,0
|
|
20231120,153500,177901890,3340,3340,3340,3340,145
|
|
20231120,153400,177901890,3340,3340,3340,3340,0
|
|
20231120,153300,177901890,3340,3340,3340,3340,0
|
|
20231120,153200,177901890,3340,3340,3340,3340,0
|
|
20231120,153100,177901890,3340,3340,3340,3340,0
|
|
20231120,153000,177901890,3340,3340,3340,3340,145
|
|
20231120,152900,177417590,3340,3340,3340,3340,0
|
|
20231120,152800,177417590,3340,3340,3340,3340,0
|
|
20231120,152700,177417590,3340,3340,3340,3340,0
|
|
20231120,152600,177417590,3340,3340,3340,3340,0
|
|
20231120,152500,177417590,3340,3340,3340,3340,0
|
|
20231120,152400,177417590,3340,3340,3340,3340,0
|
|
20231120,152300,177417590,3340,3340,3340,3340,0
|
|
20231120,152200,177417590,3340,3340,3340,3340,0
|
|
20231120,152100,177417590,3340,3340,3340,3340,0
|
|
20231120,152000,177417590,3340,3340,3340,3340,0
|
|
20231120,151900,177417590,3340,3340,3340,3335,80
|
|
20231120,151800,177150550,3340,3335,3340,3335,845
|
|
20231120,151700,174328825,3340,3340,3340,3340,0
|
|
20231120,151600,174328825,3340,3340,3340,3340,0
|
|
20231120,151500,174328825,3340,3340,3340,3340,0
|
|
20231120,151400,174328825,3340,3340,3340,3340,0
|
|
20231120,151300,174328825,3340,3340,3340,3340,0
|
|
20231120,151200,174328825,3340,3340,3340,3340,0
|
|
20231120,151100,174328825,3340,3340,3340,3340,89
|
|
20231120,151000,174031565,3340,3340,3340,3340,0
|
|
20231120,150900,174031565,3340,3340,3340,3340,0
|
|
20231120,150800,174031565,3340,3340,3340,3340,2
|
|
20231120,150700,174024885,3345,3345,3345,3345,0
|
|
20231120,150600,174024885,3345,3345,3345,3345,1
|
|
20231120,150500,174021540,3340,3335,3340,3335,441
|
|
20231120,150400,172550650,3335,3330,3335,3330,300
|
|
20231120,150300,171550170,3330,3320,3330,3320,111
|
|
20231120,150200,171181640,3315,3315,3315,3315,40
|
|
20231120,150100,171049040,3315,3315,3315,3315,49
|
|
20231120,150000,170886605,3315,3315,3315,3315,0
|
|
20231120,145900,170886605,3315,3315,3315,3315,1
|
|
20231120,145800,170883290,3320,3320,3320,3320,6
|
|
20231120,145700,170863370,3310,3310,3310,3310,7
|
|
20231120,145600,170840200,3320,3300,3320,3300,1001
|
|
20231120,145500,167536880,3315,3315,3315,3315,50
|
|
20231120,145400,167371130,3295,3295,3295,3295,78
|
|
20231120,145300,167114120,3320,3320,3320,3320,1
|
|
20231120,145200,167110800,3300,3305,3305,3300,250
|
|
20231120,145100,166285550,3320,3320,3320,3320,0
|
|
20231120,145000,166285550,3320,3320,3320,3320,0
|
|
20231120,144900,166285550,3320,3320,3320,3320,1
|
|
20231120,144800,166282230,3315,3315,3315,3310,99
|
|
20231120,144700,165954295,3310,3310,3310,3310,0
|
|
20231120,144600,165954295,3310,3310,3310,3310,0
|
|
20231120,144500,165954295,3310,3310,3310,3310,50
|
|
20231120,144400,165788795,3310,3310,3310,3310,0
|
|
20231120,144300,165788795,3310,3310,3310,3310,0
|
|
20231120,144200,165788795,3310,3310,3310,3310,3
|
|
20231120,144100,165778865,3310,3305,3310,3305,94
|
|
20231120,144000,165467975,3305,3305,3305,3305,0
|
|
20231120,143900,165467975,3305,3305,3305,3305,0
|
|
20231120,143800,165467975,3305,3305,3305,3305,50
|
|
20231120,143700,165302725,3305,3305,3305,3305,40
|
|
20231120,143600,165170525,3305,3305,3305,3305,0
|
|
20231120,143500,165170525,3305,3305,3305,3305,0
|
|
20231120,143400,165170525,3305,3305,3305,3305,10
|
|
20231120,143300,165137475,3305,3305,3305,3305,0
|
|
20231120,143200,165137475,3305,3305,3305,3305,0
|
|
20231120,143100,165137475,3305,3310,3310,3305,51
|
|
20231120,143000,164968915,3305,3305,3305,3305,0
|
|
20231120,142900,164968915,3305,3305,3305,3305,200
|
|
20231120,142800,164307915,3310,3310,3310,3310,1
|
|
20231120,142700,164304605,3305,3305,3305,3305,50
|
|
20231120,142600,164139355,3305,3305,3305,3305,0
|
|
20231120,142500,164139355,3305,3305,3305,3305,0
|
|
20231120,142400,164139355,3305,3305,3305,3305,140
|
|
20231120,142300,163676655,3300,3300,3300,3300,0
|
|
20231120,142200,163676655,3300,3300,3300,3300,0
|
|
20231120,142100,163676655,3300,3300,3300,3300,0
|
|
20231120,142000,163676655,3300,3300,3300,3300,50
|
|
20231120,141900,163511655,3305,3305,3305,3305,0
|
|
20231120,141800,163511655,3305,3300,3305,3300,500
|
|
20231120,141700,161861105,3295,3295,3295,3295,326
|
|
20231120,141600,160786935,3300,3300,3300,3300,0
|
|
20231120,141500,160786935,3300,3300,3300,3300,1
|
|
20231120,141400,160783635,3280,3285,3285,3280,2100
|
|
20231120,141300,153894535,3295,3285,3295,3280,757
|
|
20231120,141200,151410700,3295,3295,3295,3295,0
|
|
20231120,141100,151410700,3295,3295,3295,3295,0
|
|
20231120,141000,151410700,3295,3290,3295,3290,100
|
|
20231120,140900,151081450,3280,3280,3280,3280,0
|
|
20231120,140800,151081450,3280,3280,3280,3280,0
|
|
20231120,140700,151081450,3280,3280,3280,3280,0
|
|
20231120,140600,151081450,3280,3280,3280,3280,0
|
|
20231120,140500,151081450,3280,3280,3280,3280,0
|
|
20231120,140400,151081450,3280,3290,3290,3280,400
|
|
20231120,140300,149767025,3295,3295,3295,3295,50
|
|
20231120,140200,149602275,3300,3300,3300,3295,353
|
|
20231120,140100,148438095,3300,3300,3300,3300,0
|
|
20231120,140000,148438095,3300,3300,3300,3300,0
|
|
20231120,135900,148438095,3300,3300,3300,3300,50
|
|
20231120,135800,148273095,3300,3300,3300,3300,0
|
|
20231120,135700,148273095,3300,3300,3300,3300,0
|
|
20231120,135600,148273095,3300,3300,3300,3300,50
|
|
20231120,135500,148108095,3300,3300,3300,3300,0
|
|
20231120,135400,148108095,3300,3300,3300,3300,0
|
|
20231120,135300,148108095,3300,3300,3300,3300,50
|
|
20231120,135200,147943095,3305,3305,3305,3305,0
|
|
20231120,135100,147943095,3305,3305,3305,3305,40
|
|
20231120,135000,147810895,3305,3305,3305,3305,0
|
|
20231120,134900,147810895,3305,3305,3305,3305,10
|
|
20231120,134800,147777845,3305,3305,3305,3305,0
|
|
20231120,134700,147777845,3305,3305,3305,3305,0
|
|
20231120,134600,147777845,3305,3305,3305,3305,50
|
|
20231120,134500,147612595,3290,3290,3290,3290,0
|
|
20231120,134400,147612595,3290,3290,3290,3290,0
|
|
20231120,134300,147612595,3290,3300,3300,3290,4000
|
|
20231120,134200,134446920,3305,3305,3305,3305,50
|
|
20231120,134100,134281670,3310,3310,3310,3310,0
|
|
20231120,134000,134281670,3310,3310,3310,3310,0
|
|
20231120,133900,134281670,3310,3305,3310,3305,51
|
|
20231120,133800,134113110,3300,3300,3300,3300,0
|
|
20231120,133700,134113110,3300,3300,3300,3300,0
|
|
20231120,133600,134113110,3300,3300,3300,3300,0
|
|
20231120,133500,134113110,3300,3300,3300,3300,1000
|
|
20231120,133400,130813110,3315,3315,3315,3315,1
|
|
20231120,133300,130809795,3310,3310,3310,3310,150
|
|
20231120,133200,130313295,3310,3310,3310,3310,0
|
|
20231120,133100,130313295,3310,3310,3310,3310,0
|
|
20231120,133000,130313295,3310,3310,3310,3310,0
|
|
20231120,132900,130313295,3310,3310,3310,3310,3
|
|
20231120,132800,130303365,3310,3305,3310,3305,97
|
|
20231120,132700,129982545,3320,3320,3320,3320,0
|
|
20231120,132600,129982545,3320,3320,3320,3320,0
|
|
20231120,132500,129982545,3320,3320,3320,3320,0
|
|
20231120,132400,129982545,3320,3320,3320,3320,0
|
|
20231120,132300,129982545,3320,3320,3320,3320,0
|
|
20231120,132200,129982545,3320,3320,3320,3320,0
|
|
20231120,132100,129982545,3320,3320,3320,3320,0
|
|
20231120,132000,129982545,3320,3320,3320,3320,0
|
|
20231120,131900,129982545,3320,3320,3320,3320,1
|
|
20231120,131800,129979225,3325,3325,3325,3325,0
|
|
20231120,131700,129979225,3325,3325,3325,3325,0
|
|
20231120,131600,129979225,3325,3325,3325,3325,0
|
|
20231120,131500,129979225,3325,3320,3325,3320,51
|
|
20231120,131400,129809900,3315,3315,3315,3315,50
|
|
20231120,131300,129644150,3320,3320,3320,3320,0
|
|
20231120,131200,129644150,3320,3320,3320,3320,0
|
|
20231120,131100,129644150,3320,3320,3320,3320,0
|
|
20231120,131000,129644150,3320,3320,3320,3320,50
|
|
20231120,130900,129478150,3325,3325,3325,3325,0
|
|
20231120,130800,129478150,3325,3325,3325,3325,0
|
|
20231120,130700,129478150,3325,3325,3325,3325,1
|
|
20231120,130600,129474825,3320,3320,3320,3320,0
|
|
20231120,130500,129474825,3320,3320,3320,3320,0
|
|
20231120,130400,129474825,3320,3320,3320,3320,20
|
|
20231120,130300,129408425,3330,3330,3330,3330,0
|
|
20231120,130200,129408425,3330,3320,3330,3315,411
|
|
20231120,130100,128045935,3340,3340,3340,3340,0
|
|
20231120,130000,128045935,3340,3330,3340,3330,2
|
|
20231120,125900,128039265,3330,3315,3330,3315,100
|
|
20231120,125800,127707505,3310,3310,3310,3310,45
|
|
20231120,125700,127558555,3310,3305,3310,3305,100
|
|
20231120,125600,127228050,3305,3305,3305,3305,1
|
|
20231120,125500,127224745,3300,3300,3300,3300,0
|
|
20231120,125400,127224745,3300,3300,3300,3300,50
|
|
20231120,125300,127059745,3310,3310,3310,3310,0
|
|
20231120,125200,127059745,3310,3310,3310,3310,0
|
|
20231120,125100,127059745,3310,3310,3310,3310,0
|
|
20231120,125000,127059745,3310,3310,3310,3310,0
|
|
20231120,124900,127059745,3310,3310,3310,3310,0
|
|
20231120,124800,127059745,3310,3305,3310,3305,51
|
|
20231120,124700,126891185,3295,3295,3295,3295,0
|
|
20231120,124600,126891185,3295,3295,3295,3295,0
|
|
20231120,124500,126891185,3295,3295,3295,3295,0
|
|
20231120,124400,126891185,3295,3300,3300,3295,200
|
|
20231120,124300,126232165,3305,3305,3305,3305,50
|
|
20231120,124200,126066915,3310,3310,3310,3310,1
|
|
20231120,124100,126063605,3305,3305,3305,3305,50
|
|
20231120,124000,125898355,3310,3310,3310,3310,0
|
|
20231120,123900,125898355,3310,3310,3310,3310,1
|
|
20231120,123800,125895045,3305,3305,3305,3305,0
|
|
20231120,123700,125895045,3305,3305,3305,3305,50
|
|
20231120,123600,125729795,3305,3295,3305,3295,3756
|
|
20231120,123500,113348035,3290,3290,3290,3290,0
|
|
20231120,123400,113348035,3290,3290,3290,3290,0
|
|
20231120,123300,113348035,3290,3290,3290,3290,50
|
|
20231120,123200,113183535,3290,3290,3290,3290,0
|
|
20231120,123100,113183535,3290,3290,3290,3290,0
|
|
20231120,123000,113183535,3290,3290,3290,3290,0
|
|
20231120,122900,113183535,3290,3290,3290,3290,50
|
|
20231120,122800,113019035,3295,3295,3295,3295,0
|
|
20231120,122700,113019035,3295,3295,3295,3295,17
|
|
20231120,122600,112963020,3295,3295,3295,3295,0
|
|
20231120,122500,112963020,3295,3295,3295,3295,0
|
|
20231120,122400,112963020,3295,3295,3295,3295,0
|
|
20231120,122300,112963020,3295,3295,3295,3295,0
|
|
20231120,122200,112963020,3295,3295,3295,3295,50
|
|
20231120,122100,112798270,3295,3295,3295,3295,1
|
|
20231120,122000,112794975,3305,3305,3305,3305,0
|
|
20231120,121900,112794975,3305,3305,3305,3305,0
|
|
20231120,121800,112794975,3305,3305,3305,3305,0
|
|
20231120,121700,112794975,3305,3305,3305,3305,1
|
|
20231120,121600,112791670,3300,3300,3300,3300,43
|
|
20231120,121500,112649770,3300,3300,3300,3300,7
|
|
20231120,121400,112626670,3300,3300,3300,3300,43
|
|
20231120,121300,112484770,3300,3300,3300,3300,1
|
|
20231120,121200,112481470,3295,3295,3295,3295,50
|
|
20231120,121100,112316720,3300,3300,3300,3300,0
|
|
20231120,121000,112316720,3300,3300,3300,3300,6
|
|
20231120,120900,112296920,3300,3300,3300,3300,0
|
|
20231120,120800,112296920,3300,3300,3300,3300,0
|
|
20231120,120700,112296920,3300,3300,3300,3300,0
|
|
20231120,120600,112296920,3300,3300,3300,3300,303
|
|
20231120,120500,111297020,3295,3295,3295,3295,50
|
|
20231120,120400,111132270,3300,3295,3300,3295,245
|
|
20231120,120300,110324770,3300,3300,3300,3300,0
|
|
20231120,120200,110324770,3300,3300,3300,3300,0
|
|
20231120,120100,110324770,3300,3300,3300,3300,2
|
|
20231120,120000,110318170,3310,3310,3310,3310,0
|
|
20231120,115900,110318170,3310,3310,3310,3310,0
|
|
20231120,115800,110318170,3310,3310,3310,3310,0
|
|
20231120,115700,110318170,3310,3310,3310,3310,0
|
|
20231120,115600,110318170,3310,3310,3310,3310,1
|
|
20231120,115500,110314860,3295,3295,3295,3295,0
|
|
20231120,115400,110314860,3295,3295,3295,3295,0
|
|
20231120,115300,110314860,3295,3300,3305,3295,356
|
|
20231120,115200,109141275,3295,3290,3295,3290,69
|
|
20231120,115100,108914035,3290,3290,3290,3290,27
|
|
20231120,115000,108825205,3295,3295,3295,3295,0
|
|
20231120,114900,108825205,3295,3295,3295,3295,0
|
|
20231120,114800,108825205,3295,3295,3295,3295,4
|
|
20231120,114700,108812025,3300,3300,3300,3300,12
|
|
20231120,114600,108772425,3300,3300,3300,3300,99
|
|
20231120,114500,108445725,3305,3305,3305,3305,0
|
|
20231120,114400,108445725,3305,3300,3305,3300,51
|
|
20231120,114300,108277420,3310,3310,3310,3310,0
|
|
20231120,114200,108277420,3310,3310,3310,3310,0
|
|
20231120,114100,108277420,3310,3310,3310,3310,0
|
|
20231120,114000,108277420,3310,3310,3310,3310,0
|
|
20231120,113900,108277420,3310,3310,3310,3310,0
|
|
20231120,113800,108277420,3310,3310,3310,3310,0
|
|
20231120,113700,108277420,3310,3310,3310,3310,31
|
|
20231120,113600,108174810,3320,3320,3320,3320,0
|
|
20231120,113500,108174810,3320,3320,3320,3320,0
|
|
20231120,113400,108174810,3320,3320,3320,3320,1
|
|
20231120,113300,108171490,3300,3300,3300,3300,0
|
|
20231120,113200,108171490,3300,3300,3300,3300,0
|
|
20231120,113100,108171490,3300,3300,3300,3300,0
|
|
20231120,113000,108171490,3300,3300,3300,3300,0
|
|
20231120,112900,108171490,3300,3300,3300,3300,473
|
|
20231120,112800,106610590,3305,3305,3305,3305,247
|
|
20231120,112700,105794255,3310,3315,3315,3310,100
|
|
20231120,112600,105463005,3330,3330,3330,3330,0
|
|
20231120,112500,105463005,3330,3330,3330,3330,0
|
|
20231120,112400,105463005,3330,3330,3330,3330,0
|
|
20231120,112300,105463005,3330,3330,3330,3330,0
|
|
20231120,112200,105463005,3330,3330,3330,3330,1
|
|
20231120,112100,105459675,3320,3320,3320,3320,0
|
|
20231120,112000,105459675,3320,3320,3320,3320,276
|
|
20231120,111900,104543355,3330,3330,3330,3330,50
|
|
20231120,111800,104376855,3335,3335,3335,3335,0
|
|
20231120,111700,104376855,3335,3335,3335,3335,0
|
|
20231120,111600,104376855,3335,3335,3335,3335,0
|
|
20231120,111500,104376855,3335,3340,3340,3335,54
|
|
20231120,111400,104196760,3340,3340,3340,3340,1
|
|
20231120,111300,104193420,3340,3340,3340,3340,50
|
|
20231120,111200,104026420,3340,3340,3340,3340,0
|
|
20231120,111100,104026420,3340,3340,3340,3340,50
|
|
20231120,111000,103859420,3345,3345,3345,3345,0
|
|
20231120,110900,103859420,3345,3345,3345,3345,1
|
|
20231120,110800,103856075,3345,3325,3345,3325,1368
|
|
20231120,110700,99296235,3320,3320,3320,3320,0
|
|
20231120,110600,99296235,3320,3325,3325,3320,55
|
|
20231120,110500,99113610,3325,3325,3325,3325,0
|
|
20231120,110400,99113610,3325,3325,3325,3325,0
|
|
20231120,110300,99113610,3325,3325,3325,3325,42
|
|
20231120,110200,98973960,3320,3315,3325,3315,313
|
|
20231120,110100,97934885,3315,3315,3315,3315,0
|
|
20231120,110000,97934885,3315,3315,3315,3315,2
|
|
20231120,105900,97928255,3315,3315,3315,3315,30
|
|
20231120,105800,97828805,3315,3315,3315,3315,0
|
|
20231120,105700,97828805,3315,3315,3315,3315,148
|
|
20231120,105600,97338185,3315,3315,3315,3305,200
|
|
20231120,105500,96676185,3320,3320,3320,3320,0
|
|
20231120,105400,96676185,3320,3320,3320,3320,0
|
|
20231120,105300,96676185,3320,3320,3320,3320,0
|
|
20231120,105200,96676185,3320,3320,3320,3320,6
|
|
20231120,105100,96656265,3320,3320,3320,3320,0
|
|
20231120,105000,96656265,3320,3320,3320,3320,45
|
|
20231120,104900,96506865,3315,3315,3315,3315,50
|
|
20231120,104800,96341115,3320,3320,3320,3320,5
|
|
20231120,104700,96324515,3320,3320,3320,3320,0
|
|
20231120,104600,96324515,3320,3320,3320,3320,0
|
|
20231120,104500,96324515,3320,3320,3320,3320,0
|
|
20231120,104400,96324515,3320,3320,3320,3320,0
|
|
20231120,104300,96324515,3320,3320,3320,3320,0
|
|
20231120,104200,96324515,3320,3320,3320,3320,50
|
|
20231120,104100,96158515,3325,3325,3325,3325,1
|
|
20231120,104000,96155190,3325,3325,3325,3325,1
|
|
20231120,103900,96151865,3310,3315,3315,3310,100
|
|
20231120,103800,95820760,3310,3320,3320,3310,100
|
|
20231120,103700,95489720,3320,3320,3320,3320,0
|
|
20231120,103600,95489720,3320,3320,3320,3320,0
|
|
20231120,103500,95489720,3320,3315,3320,3315,99
|
|
20231120,103400,95161290,3315,3315,3315,3315,48
|
|
20231120,103300,95002170,3315,3315,3315,3315,0
|
|
20231120,103200,95002170,3315,3315,3315,3315,0
|
|
20231120,103100,95002170,3315,3315,3315,3315,2
|
|
20231120,103000,94995540,3320,3320,3320,3320,0
|
|
20231120,102900,94995540,3320,3320,3320,3320,1
|
|
20231120,102800,94992220,3335,3335,3335,3335,0
|
|
20231120,102700,94992220,3335,3335,3335,3335,0
|
|
20231120,102600,94992220,3335,3335,3335,3335,0
|
|
20231120,102500,94992220,3335,3335,3335,3335,0
|
|
20231120,102400,94992220,3335,3325,3335,3310,804
|
|
20231120,102300,92330790,3330,3330,3330,3330,2
|
|
20231120,102200,92324130,3325,3310,3325,3310,457
|
|
20231120,102100,90807385,3300,3300,3300,3300,0
|
|
20231120,102000,90807385,3300,3290,3300,3290,192
|
|
20231120,101900,90175125,3295,3295,3295,3295,0
|
|
20231120,101800,90175125,3295,3295,3295,3295,0
|
|
20231120,101700,90175125,3295,3295,3295,3295,2
|
|
20231120,101600,90168535,3300,3295,3300,3295,21
|
|
20231120,101500,90099330,3295,3295,3295,3295,7
|
|
20231120,101400,90076265,3295,3290,3295,3290,74
|
|
20231120,101300,89832685,3300,3300,3300,3300,0
|
|
20231120,101200,89832685,3300,3300,3300,3300,0
|
|
20231120,101100,89832685,3300,3300,3300,3300,0
|
|
20231120,101000,89832685,3300,3300,3300,3300,0
|
|
20231120,100900,89832685,3300,3300,3300,3300,8
|
|
20231120,100800,89806285,3300,3295,3300,3295,33
|
|
20231120,100700,89697540,3290,3295,3295,3290,60
|
|
20231120,100600,89500090,3295,3290,3295,3290,29
|
|
20231120,100500,89404635,3290,3290,3290,3290,2
|
|
20231120,100400,89398055,3290,3290,3290,3290,1
|
|
20231120,100300,89394765,3285,3290,3290,3285,52
|
|
20231120,100200,89223935,3285,3285,3285,3285,0
|
|
20231120,100100,89223935,3285,3285,3285,3285,50
|
|
20231120,100000,89059685,3285,3285,3285,3285,0
|
|
20231120,095900,89059685,3285,3280,3285,3280,70
|
|
20231120,095800,88829880,3280,3280,3280,3280,0
|
|
20231120,095700,88829880,3280,3280,3280,3280,21
|
|
20231120,095600,88761000,3285,3285,3285,3285,2
|
|
20231120,095500,88754430,3280,3280,3280,3280,0
|
|
20231120,095400,88754430,3280,3280,3280,3280,0
|
|
20231120,095300,88754430,3280,3280,3280,3280,50
|
|
20231120,095200,88590430,3285,3285,3285,3285,0
|
|
20231120,095100,88590430,3285,3285,3285,3285,7
|
|
20231120,095000,88567435,3285,3285,3285,3285,0
|
|
20231120,094900,88567435,3285,3285,3285,3285,0
|
|
20231120,094800,88567435,3285,3285,3285,3285,0
|
|
20231120,094700,88567435,3285,3285,3285,3285,341
|
|
20231120,094600,87447250,3285,3285,3285,3285,50
|
|
20231120,094500,87283000,3290,3290,3290,3290,0
|
|
20231120,094400,87283000,3290,3290,3290,3290,8
|
|
20231120,094300,87256680,3290,3290,3290,3290,17
|
|
20231120,094200,87200750,3290,3285,3290,3280,103
|
|
20231120,094100,86862485,3300,3300,3300,3300,0
|
|
20231120,094000,86862485,3300,3300,3300,3300,0
|
|
20231120,093900,86862485,3300,3300,3300,3300,0
|
|
20231120,093800,86862485,3300,3300,3300,3300,0
|
|
20231120,093700,86862485,3300,3300,3300,3300,4
|
|
20231120,093600,86849285,3315,3315,3315,3315,0
|
|
20231120,093500,86849285,3315,3315,3315,3315,0
|
|
20231120,093400,86849285,3315,3315,3315,3315,0
|
|
20231120,093300,86849285,3315,3315,3315,3315,0
|
|
20231120,093200,86849285,3315,3315,3315,3315,0
|
|
20231120,093100,86849285,3315,3315,3315,3315,0
|
|
20231120,093000,86849285,3315,3315,3315,3315,0
|
|
20231120,092900,86849285,3315,3315,3315,3315,0
|
|
20231120,092800,86849285,3315,3315,3315,3315,0
|
|
20231120,092700,86849285,3315,3300,3315,3300,912
|
|
20231120,092600,83839670,3300,3300,3300,3300,1
|
|
20231120,092500,83836370,3300,3295,3300,3295,500
|
|
20231120,092400,82186620,3300,3300,3300,3300,0
|
|
20231120,092300,82186620,3300,3300,3300,3300,334
|
|
20231120,092200,81084420,3290,3290,3290,3290,0
|
|
20231120,092100,81084420,3290,3290,3290,3290,50
|
|
20231120,092000,80919920,3290,3290,3290,3290,0
|
|
20231120,091900,80919920,3290,3290,3290,3290,0
|
|
20231120,091800,80919920,3290,3290,3290,3290,50
|
|
20231120,091700,80755420,3315,3315,3315,3315,0
|
|
20231120,091600,80755420,3315,3315,3315,3315,1
|
|
20231120,091500,80752105,3275,3275,3275,3275,0
|
|
20231120,091400,80752105,3275,3275,3275,3275,50
|
|
20231120,091300,80588355,3310,3310,3310,3310,0
|
|
20231120,091200,80588355,3310,3285,3310,3285,3089
|
|
20231120,091100,70428575,3285,3255,3285,3255,1750
|
|
20231120,091000,64695125,3275,3310,3310,3250,19082
|
|
20231120,090900,2673005,3305,3295,3305,3290,632
|
|
20231120,090800,588435,3250,3250,3250,3250,0
|
|
20231120,090700,588435,3250,3250,3250,3250,0
|
|
20231120,090600,588435,3250,3250,3250,3250,0
|
|
20231120,090500,588435,3250,3250,3250,3250,0
|
|
20231120,090400,588435,3250,3250,3250,3250,0
|
|
20231120,090300,588435,3250,3255,3255,3250,19
|
|
20231120,090200,526670,3295,3245,3295,3245,2
|
|
20231120,090100,520130,3245,3245,3245,3240,14
|
|
20231120,090000,474740,3240,3300,3300,3240,144
|