610 lines
28 KiB
CSV
610 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,190700,171686010,4600,4600,4600,4600,1464
|
|
20231124,190600,171686010,4600,4600,4600,4600,0
|
|
20231124,190500,171686010,4600,4600,4600,4600,0
|
|
20231124,190400,171686010,4600,4600,4600,4600,0
|
|
20231124,190300,171686010,4600,4600,4600,4600,0
|
|
20231124,190200,171686010,4600,4600,4600,4600,0
|
|
20231124,190100,171686010,4600,4600,4600,4600,0
|
|
20231124,190000,171686010,4600,4600,4600,4600,0
|
|
20231124,185900,171686010,4600,4600,4600,4600,0
|
|
20231124,185800,171686010,4600,4600,4600,4600,0
|
|
20231124,185700,171686010,4600,4600,4600,4600,0
|
|
20231124,185600,171686010,4600,4600,4600,4600,0
|
|
20231124,185500,171686010,4600,4600,4600,4600,0
|
|
20231124,185400,171686010,4600,4600,4600,4600,0
|
|
20231124,185300,171686010,4600,4600,4600,4600,0
|
|
20231124,185200,171686010,4600,4600,4600,4600,0
|
|
20231124,185100,171686010,4600,4600,4600,4600,0
|
|
20231124,185000,171686010,4600,4600,4600,4600,0
|
|
20231124,184900,171686010,4600,4600,4600,4600,0
|
|
20231124,184800,171686010,4600,4600,4600,4600,0
|
|
20231124,184700,171686010,4600,4600,4600,4600,0
|
|
20231124,184600,171686010,4600,4600,4600,4600,0
|
|
20231124,184500,171686010,4600,4600,4600,4600,0
|
|
20231124,184400,171686010,4600,4600,4600,4600,0
|
|
20231124,184300,171686010,4600,4600,4600,4600,0
|
|
20231124,184200,171686010,4600,4600,4600,4600,0
|
|
20231124,184100,171686010,4600,4600,4600,4600,0
|
|
20231124,184000,171686010,4600,4600,4600,4600,0
|
|
20231124,183900,171686010,4600,4600,4600,4600,0
|
|
20231124,183800,171686010,4600,4600,4600,4600,0
|
|
20231124,183700,171686010,4600,4600,4600,4600,1464
|
|
20231124,183600,171686010,4600,4600,4600,4600,0
|
|
20231124,183500,171686010,4600,4600,4600,4600,0
|
|
20231124,183400,171686010,4600,4600,4600,4600,0
|
|
20231124,183300,171686010,4600,4600,4600,4600,0
|
|
20231124,183200,171686010,4600,4600,4600,4600,0
|
|
20231124,183100,171686010,4600,4600,4600,4600,0
|
|
20231124,183000,171686010,4600,4600,4600,4600,0
|
|
20231124,182900,171686010,4600,4600,4600,4600,0
|
|
20231124,182800,171686010,4600,4600,4600,4600,0
|
|
20231124,182700,171686010,4600,4600,4600,4600,0
|
|
20231124,182600,171686010,4600,4600,4600,4600,0
|
|
20231124,182500,171686010,4600,4600,4600,4600,0
|
|
20231124,182400,171686010,4600,4600,4600,4600,0
|
|
20231124,182300,171686010,4600,4600,4600,4600,0
|
|
20231124,182200,171686010,4600,4600,4600,4600,0
|
|
20231124,182100,171686010,4600,4600,4600,4600,0
|
|
20231124,182000,171686010,4600,4600,4600,4600,0
|
|
20231124,181900,171686010,4600,4600,4600,4600,0
|
|
20231124,181800,171686010,4600,4600,4600,4600,0
|
|
20231124,181700,171686010,4600,4600,4600,4600,0
|
|
20231124,181600,171686010,4600,4600,4600,4600,0
|
|
20231124,181500,171686010,4600,4600,4600,4600,0
|
|
20231124,181400,171686010,4600,4600,4600,4600,0
|
|
20231124,181300,171686010,4600,4600,4600,4600,0
|
|
20231124,181200,171686010,4600,4600,4600,4600,0
|
|
20231124,181100,171686010,4600,4600,4600,4600,0
|
|
20231124,181000,171686010,4600,4600,4600,4600,0
|
|
20231124,180900,171686010,4600,4600,4600,4600,0
|
|
20231124,180800,171686010,4600,4600,4600,4600,0
|
|
20231124,180700,171686010,4600,4600,4600,4600,1464
|
|
20231124,180600,171686010,4600,4600,4600,4600,0
|
|
20231124,180500,171686010,4600,4600,4600,4600,0
|
|
20231124,180400,171686010,4600,4600,4600,4600,0
|
|
20231124,180300,171686010,4600,4600,4600,4600,0
|
|
20231124,180200,171686010,4600,4600,4600,4600,0
|
|
20231124,180100,171686010,4600,4600,4600,4600,0
|
|
20231124,180000,171686010,4600,4600,4600,4600,0
|
|
20231124,175900,171686010,4600,4600,4600,4600,0
|
|
20231124,175800,171686010,4600,4600,4600,4600,0
|
|
20231124,175700,171686010,4600,4600,4600,4600,0
|
|
20231124,175600,171686010,4600,4600,4600,4600,0
|
|
20231124,175500,171686010,4600,4600,4600,4600,0
|
|
20231124,175400,171686010,4600,4600,4600,4600,0
|
|
20231124,175300,171686010,4600,4600,4600,4600,0
|
|
20231124,175200,171686010,4600,4600,4600,4600,0
|
|
20231124,175100,171686010,4600,4600,4600,4600,0
|
|
20231124,175000,171686010,4600,4600,4600,4600,0
|
|
20231124,174900,171686010,4600,4600,4600,4600,0
|
|
20231124,174800,171686010,4600,4600,4600,4600,0
|
|
20231124,174700,171686010,4600,4600,4600,4600,0
|
|
20231124,174600,171686010,4600,4600,4600,4600,0
|
|
20231124,174500,171686010,4600,4600,4600,4600,0
|
|
20231124,174400,171686010,4600,4600,4600,4600,0
|
|
20231124,174300,171686010,4600,4600,4600,4600,0
|
|
20231124,174200,171686010,4600,4600,4600,4600,0
|
|
20231124,174100,171686010,4600,4600,4600,4600,0
|
|
20231124,174000,171686010,4600,4600,4600,4600,0
|
|
20231124,173900,171686010,4600,4600,4600,4600,0
|
|
20231124,173800,171686010,4600,4600,4600,4600,0
|
|
20231124,173700,171686010,4600,4600,4600,4600,1464
|
|
20231124,173600,171686010,4600,4600,4600,4600,0
|
|
20231124,173500,171686010,4600,4600,4600,4600,0
|
|
20231124,173400,171686010,4600,4600,4600,4600,0
|
|
20231124,173300,171686010,4600,4600,4600,4600,0
|
|
20231124,173200,171686010,4600,4600,4600,4600,0
|
|
20231124,173100,171686010,4600,4600,4600,4600,0
|
|
20231124,173000,171686010,4600,4600,4600,4600,0
|
|
20231124,172900,171686010,4600,4600,4600,4600,0
|
|
20231124,172800,171686010,4600,4600,4600,4600,0
|
|
20231124,172700,171686010,4600,4600,4600,4600,0
|
|
20231124,172600,171686010,4600,4600,4600,4600,0
|
|
20231124,172500,171686010,4600,4600,4600,4600,0
|
|
20231124,172400,171686010,4600,4600,4600,4600,0
|
|
20231124,172300,171686010,4600,4600,4600,4600,0
|
|
20231124,172200,171686010,4600,4600,4600,4600,0
|
|
20231124,172100,171686010,4600,4600,4600,4600,0
|
|
20231124,172000,171686010,4600,4600,4600,4600,0
|
|
20231124,171900,171686010,4600,4600,4600,4600,0
|
|
20231124,171800,171686010,4600,4600,4600,4600,0
|
|
20231124,171700,171686010,4600,4600,4600,4600,0
|
|
20231124,171600,171686010,4600,4600,4600,4600,0
|
|
20231124,171500,171686010,4600,4600,4600,4600,0
|
|
20231124,171400,171686010,4600,4600,4600,4600,0
|
|
20231124,171300,171686010,4600,4600,4600,4600,0
|
|
20231124,171200,171686010,4600,4600,4600,4600,0
|
|
20231124,171100,171686010,4600,4600,4600,4600,0
|
|
20231124,171000,171686010,4600,4600,4600,4600,0
|
|
20231124,170900,171686010,4600,4600,4600,4600,0
|
|
20231124,170800,171686010,4600,4600,4600,4600,0
|
|
20231124,170700,171686010,4600,4600,4600,4600,1464
|
|
20231124,170600,171686010,4600,4600,4600,4600,0
|
|
20231124,170500,171686010,4600,4600,4600,4600,0
|
|
20231124,170400,171686010,4600,4600,4600,4600,0
|
|
20231124,170300,171686010,4600,4600,4600,4600,0
|
|
20231124,170200,171686010,4600,4600,4600,4600,0
|
|
20231124,170100,171686010,4600,4600,4600,4600,0
|
|
20231124,170000,171686010,4600,4600,4600,4600,0
|
|
20231124,165900,171686010,4600,4600,4600,4600,0
|
|
20231124,165800,171686010,4600,4600,4600,4600,0
|
|
20231124,165700,171686010,4600,4600,4600,4600,0
|
|
20231124,165600,171686010,4600,4600,4600,4600,0
|
|
20231124,165500,171686010,4600,4600,4600,4600,0
|
|
20231124,165400,171686010,4600,4600,4600,4600,0
|
|
20231124,165300,171686010,4600,4600,4600,4600,0
|
|
20231124,165200,171686010,4600,4600,4600,4600,0
|
|
20231124,165100,171686010,4600,4600,4600,4600,0
|
|
20231124,165000,171686010,4600,4600,4600,4600,0
|
|
20231124,164900,171686010,4600,4600,4600,4600,0
|
|
20231124,164800,171686010,4600,4600,4600,4600,0
|
|
20231124,164700,171686010,4600,4600,4600,4600,0
|
|
20231124,164600,171686010,4600,4600,4600,4600,0
|
|
20231124,164500,171686010,4600,4600,4600,4600,0
|
|
20231124,164400,171686010,4600,4600,4600,4600,0
|
|
20231124,164300,171686010,4600,4600,4600,4600,0
|
|
20231124,164200,171686010,4600,4600,4600,4600,0
|
|
20231124,164100,171686010,4600,4600,4600,4600,0
|
|
20231124,164000,171686010,4600,4600,4600,4600,0
|
|
20231124,163900,171686010,4600,4600,4600,4600,0
|
|
20231124,163800,171686010,4600,4600,4600,4600,0
|
|
20231124,163700,171686010,4600,4600,4600,4600,1464
|
|
20231124,163600,171686010,4600,4600,4600,4600,0
|
|
20231124,163500,171686010,4600,4600,4600,4600,0
|
|
20231124,163400,171686010,4600,4600,4600,4600,0
|
|
20231124,163300,171686010,4600,4600,4600,4600,0
|
|
20231124,163200,171686010,4600,4600,4600,4600,0
|
|
20231124,163100,171686010,4600,4600,4600,4600,0
|
|
20231124,163000,171686010,4600,4600,4600,4600,0
|
|
20231124,162900,171686010,4600,4600,4600,4600,0
|
|
20231124,162800,171686010,4600,4600,4600,4600,0
|
|
20231124,162700,171686010,4600,4600,4600,4600,0
|
|
20231124,162600,171686010,4600,4600,4600,4600,0
|
|
20231124,162500,171686010,4600,4600,4600,4600,0
|
|
20231124,162400,171686010,4600,4600,4600,4600,0
|
|
20231124,162300,171686010,4600,4600,4600,4600,0
|
|
20231124,162200,171686010,4600,4600,4600,4600,0
|
|
20231124,162100,171686010,4600,4600,4600,4600,0
|
|
20231124,162000,171686010,4600,4600,4600,4600,0
|
|
20231124,161900,171686010,4600,4600,4600,4600,0
|
|
20231124,161800,171686010,4600,4600,4600,4600,0
|
|
20231124,161700,171686010,4600,4600,4600,4600,0
|
|
20231124,161600,171686010,4600,4600,4600,4600,0
|
|
20231124,161500,171686010,4600,4600,4600,4600,0
|
|
20231124,161400,171686010,4600,4600,4600,4600,0
|
|
20231124,161300,171686010,4600,4600,4600,4600,0
|
|
20231124,161200,171686010,4600,4600,4600,4600,0
|
|
20231124,161100,171686010,4600,4600,4600,4600,0
|
|
20231124,161000,171686010,4600,4600,4600,4600,0
|
|
20231124,160900,171686010,4600,4600,4600,4600,0
|
|
20231124,160800,171686010,4600,4600,4600,4600,0
|
|
20231124,160700,171686010,4600,4600,4600,4600,1464
|
|
20231124,160600,171686010,4600,4600,4600,4600,0
|
|
20231124,160500,171686010,4600,4600,4600,4600,0
|
|
20231124,160400,171686010,4600,4600,4600,4600,0
|
|
20231124,160300,171686010,4600,4600,4600,4600,0
|
|
20231124,160200,171686010,4600,4600,4600,4600,0
|
|
20231124,160100,171686010,4600,4600,4600,4600,0
|
|
20231124,160000,171686010,4600,4600,4600,4600,0
|
|
20231124,155900,171686010,4600,4600,4600,4600,0
|
|
20231124,155800,171686010,4600,4600,4600,4600,0
|
|
20231124,155700,171686010,4600,4600,4600,4600,0
|
|
20231124,155600,171686010,4600,4600,4600,4600,0
|
|
20231124,155500,171686010,4600,4600,4600,4600,0
|
|
20231124,155400,171686010,4600,4600,4600,4600,0
|
|
20231124,155300,171686010,4600,4600,4600,4600,0
|
|
20231124,155200,171686010,4600,4600,4600,4600,0
|
|
20231124,155100,171686010,4600,4600,4600,4600,0
|
|
20231124,155000,171686010,4600,4600,4600,4600,0
|
|
20231124,154900,171686010,4600,4600,4600,4600,0
|
|
20231124,154800,171686010,4600,4600,4600,4600,0
|
|
20231124,154700,171686010,4600,4600,4600,4600,0
|
|
20231124,154600,171686010,4600,4600,4600,4600,0
|
|
20231124,154500,171686010,4600,4600,4600,4600,0
|
|
20231124,154400,171686010,4600,4600,4600,4600,0
|
|
20231124,154300,171686010,4600,4600,4600,4600,0
|
|
20231124,154200,171686010,4600,4600,4600,4600,0
|
|
20231124,154100,171686010,4600,4600,4600,4600,0
|
|
20231124,154000,171686010,4600,4600,4600,4600,0
|
|
20231124,153900,171686010,4600,4600,4600,4600,0
|
|
20231124,153800,171686010,4600,4600,4600,4600,0
|
|
20231124,153700,171686010,4600,4600,4600,4600,1464
|
|
20231124,153600,171686010,4600,4600,4600,4600,0
|
|
20231124,153500,171686010,4600,4600,4600,4600,0
|
|
20231124,153400,171686010,4600,4600,4600,4600,0
|
|
20231124,153300,171686010,4600,4600,4600,4600,0
|
|
20231124,153200,171686010,4600,4600,4600,4600,0
|
|
20231124,153100,171686010,4600,4600,4600,4600,0
|
|
20231124,153000,171686010,4600,4600,4600,4600,1464
|
|
20231124,152900,164951610,4590,4590,4590,4590,0
|
|
20231124,152800,164951610,4590,4590,4590,4590,0
|
|
20231124,152700,164951610,4590,4590,4590,4590,0
|
|
20231124,152600,164951610,4590,4590,4590,4590,0
|
|
20231124,152500,164951610,4590,4590,4590,4590,0
|
|
20231124,152400,164951610,4590,4590,4590,4590,0
|
|
20231124,152300,164951610,4590,4590,4590,4590,0
|
|
20231124,152200,164951610,4590,4590,4590,4590,0
|
|
20231124,152100,164951610,4590,4590,4590,4590,0
|
|
20231124,152000,164951610,4590,4590,4590,4590,0
|
|
20231124,151900,164951610,4590,4590,4590,4585,442
|
|
20231124,151800,162923205,4565,4565,4565,4565,71
|
|
20231124,151700,162599090,4595,4590,4595,4570,1230
|
|
20231124,151600,156973580,4570,4570,4570,4570,100
|
|
20231124,151500,156516580,4590,4590,4590,4590,0
|
|
20231124,151400,156516580,4590,4570,4590,4565,421
|
|
20231124,151300,154592580,4570,4585,4585,4570,13
|
|
20231124,151200,154533155,4595,4595,4595,4595,0
|
|
20231124,151100,154533155,4595,4595,4595,4595,0
|
|
20231124,151000,154533155,4595,4595,4595,4595,100
|
|
20231124,150900,154073655,4600,4600,4600,4600,0
|
|
20231124,150800,154073655,4600,4570,4600,4570,126
|
|
20231124,150700,153497255,4570,4575,4575,4570,3826
|
|
20231124,150600,136000850,4600,4600,4600,4600,0
|
|
20231124,150500,136000850,4600,4600,4600,4600,468
|
|
20231124,150400,133848050,4600,4600,4600,4600,0
|
|
20231124,150300,133848050,4600,4600,4600,4600,1
|
|
20231124,150200,133843450,4580,4580,4580,4580,0
|
|
20231124,150100,133843450,4580,4580,4580,4580,279
|
|
20231124,150000,132565630,4600,4600,4600,4600,50
|
|
20231124,145900,132335630,4605,4585,4605,4585,232
|
|
20231124,145800,131270770,4580,4580,4580,4580,0
|
|
20231124,145700,131270770,4580,4580,4580,4580,0
|
|
20231124,145600,131270770,4580,4580,4580,4580,0
|
|
20231124,145500,131270770,4580,4580,4580,4580,0
|
|
20231124,145400,131270770,4580,4580,4580,4580,20
|
|
20231124,145300,131179170,4595,4595,4595,4595,0
|
|
20231124,145200,131179170,4595,4595,4595,4595,0
|
|
20231124,145100,131179170,4595,4595,4595,4595,286
|
|
20231124,145000,129865000,4600,4600,4600,4600,0
|
|
20231124,144900,129865000,4600,4595,4600,4595,4520
|
|
20231124,144800,109073085,4585,4585,4585,4585,0
|
|
20231124,144700,109073085,4585,4585,4585,4585,0
|
|
20231124,144600,109073085,4585,4585,4600,4585,130
|
|
20231124,144500,108477005,4580,4585,4585,4580,634
|
|
20231124,144400,105570185,4600,4600,4600,4600,2
|
|
20231124,144300,105560985,4585,4585,4585,4585,251
|
|
20231124,144200,104410150,4600,4600,4600,4600,3
|
|
20231124,144100,104396350,4600,4600,4600,4600,0
|
|
20231124,144000,104396350,4600,4600,4600,4600,0
|
|
20231124,143900,104396350,4600,4600,4600,4600,0
|
|
20231124,143800,104396350,4600,4600,4600,4600,0
|
|
20231124,143700,104396350,4600,4600,4600,4600,0
|
|
20231124,143600,104396350,4600,4600,4600,4600,0
|
|
20231124,143500,104396350,4600,4600,4600,4600,0
|
|
20231124,143400,104396350,4600,4600,4600,4600,0
|
|
20231124,143300,104396350,4600,4600,4600,4600,0
|
|
20231124,143200,104396350,4600,4600,4600,4600,0
|
|
20231124,143100,104396350,4600,4600,4600,4600,0
|
|
20231124,143000,104396350,4600,4600,4600,4600,0
|
|
20231124,142900,104396350,4600,4600,4600,4600,0
|
|
20231124,142800,104396350,4600,4600,4600,4600,0
|
|
20231124,142700,104396350,4600,4580,4600,4575,103
|
|
20231124,142600,103924790,4580,4580,4580,4580,2
|
|
20231124,142500,103915630,4600,4600,4600,4600,0
|
|
20231124,142400,103915630,4600,4600,4600,4600,0
|
|
20231124,142300,103915630,4600,4600,4600,4600,0
|
|
20231124,142200,103915630,4600,4600,4600,4600,0
|
|
20231124,142100,103915630,4600,4590,4600,4590,13
|
|
20231124,142000,103855945,4575,4575,4575,4575,0
|
|
20231124,141900,103855945,4575,4575,4575,4575,0
|
|
20231124,141800,103855945,4575,4575,4575,4575,2
|
|
20231124,141700,103846795,4575,4575,4575,4575,0
|
|
20231124,141600,103846795,4575,4575,4575,4575,0
|
|
20231124,141500,103846795,4575,4575,4575,4575,329
|
|
20231124,141400,102341620,4595,4595,4595,4595,0
|
|
20231124,141300,102341620,4595,4595,4595,4595,0
|
|
20231124,141200,102341620,4595,4595,4595,4595,0
|
|
20231124,141100,102341620,4595,4595,4595,4595,0
|
|
20231124,141000,102341620,4595,4595,4595,4595,0
|
|
20231124,140900,102341620,4595,4595,4595,4595,0
|
|
20231124,140800,102341620,4595,4595,4595,4595,1
|
|
20231124,140700,102337025,4575,4575,4575,4575,0
|
|
20231124,140600,102337025,4575,4575,4575,4575,0
|
|
20231124,140500,102337025,4575,4575,4575,4575,12
|
|
20231124,140400,102282125,4595,4575,4595,4575,71
|
|
20231124,140300,101957280,4580,4580,4580,4580,3
|
|
20231124,140200,101943540,4600,4600,4600,4600,0
|
|
20231124,140100,101943540,4600,4600,4600,4600,0
|
|
20231124,140000,101943540,4600,4600,4600,4600,0
|
|
20231124,135900,101943540,4600,4600,4600,4600,0
|
|
20231124,135800,101943540,4600,4600,4600,4600,0
|
|
20231124,135700,101943540,4600,4600,4600,4600,0
|
|
20231124,135600,101943540,4600,4600,4600,4600,10
|
|
20231124,135500,101897540,4600,4600,4600,4600,0
|
|
20231124,135400,101897540,4600,4600,4600,4600,2
|
|
20231124,135300,101888340,4575,4575,4575,4575,300
|
|
20231124,135200,100515840,4570,4570,4570,4570,0
|
|
20231124,135100,100515840,4570,4570,4570,4570,0
|
|
20231124,135000,100515840,4570,4570,4570,4570,0
|
|
20231124,134900,100515840,4570,4570,4570,4570,0
|
|
20231124,134800,100515840,4570,4570,4570,4570,0
|
|
20231124,134700,100515840,4570,4570,4570,4570,1
|
|
20231124,134600,100511270,4600,4600,4600,4600,0
|
|
20231124,134500,100511270,4600,4600,4600,4600,0
|
|
20231124,134400,100511270,4600,4600,4600,4600,0
|
|
20231124,134300,100511270,4600,4600,4600,4600,0
|
|
20231124,134200,100511270,4600,4600,4600,4600,0
|
|
20231124,134100,100511270,4600,4600,4600,4600,0
|
|
20231124,134000,100511270,4600,4600,4600,4600,0
|
|
20231124,133900,100511270,4600,4590,4600,4590,400
|
|
20231124,133800,98671480,4575,4575,4575,4575,0
|
|
20231124,133700,98671480,4575,4575,4575,4575,314
|
|
20231124,133600,97234930,4575,4580,4580,4575,500
|
|
20231124,133500,94946340,4605,4605,4605,4605,0
|
|
20231124,133400,94946340,4605,4605,4605,4605,0
|
|
20231124,133300,94946340,4605,4605,4605,4605,0
|
|
20231124,133200,94946340,4605,4605,4605,4605,0
|
|
20231124,133100,94946340,4605,4605,4605,4605,0
|
|
20231124,133000,94946340,4605,4605,4605,4605,6
|
|
20231124,132900,94918710,4605,4605,4605,4605,0
|
|
20231124,132800,94918710,4605,4605,4605,4605,0
|
|
20231124,132700,94918710,4605,4605,4605,4605,0
|
|
20231124,132600,94918710,4605,4605,4605,4605,0
|
|
20231124,132500,94918710,4605,4605,4605,4605,2
|
|
20231124,132400,94909500,4605,4605,4605,4605,0
|
|
20231124,132300,94909500,4605,4605,4605,4605,0
|
|
20231124,132200,94909500,4605,4605,4605,4605,0
|
|
20231124,132100,94909500,4605,4605,4605,4605,0
|
|
20231124,132000,94909500,4605,4605,4605,4605,0
|
|
20231124,131900,94909500,4605,4605,4605,4605,0
|
|
20231124,131800,94909500,4605,4605,4605,4605,2
|
|
20231124,131700,94900290,4580,4580,4580,4580,0
|
|
20231124,131600,94900290,4580,4580,4580,4580,0
|
|
20231124,131500,94900290,4580,4585,4585,4580,672
|
|
20231124,131400,91820760,4605,4590,4605,4585,192
|
|
20231124,131300,90940090,4610,4610,4610,4610,0
|
|
20231124,131200,90940090,4610,4610,4610,4610,0
|
|
20231124,131100,90940090,4610,4610,4610,4610,0
|
|
20231124,131000,90940090,4610,4610,4610,4610,0
|
|
20231124,130900,90940090,4610,4610,4610,4610,1
|
|
20231124,130800,90935480,4590,4590,4590,4590,0
|
|
20231124,130700,90935480,4590,4590,4590,4590,0
|
|
20231124,130600,90935480,4590,4590,4590,4590,0
|
|
20231124,130500,90935480,4590,4590,4590,4590,218
|
|
20231124,130400,89934860,4590,4590,4590,4590,30
|
|
20231124,130300,89797160,4590,4590,4590,4590,0
|
|
20231124,130200,89797160,4590,4590,4590,4590,0
|
|
20231124,130100,89797160,4590,4590,4590,4590,0
|
|
20231124,130000,89797160,4590,4590,4590,4590,0
|
|
20231124,125900,89797160,4590,4590,4590,4590,254
|
|
20231124,125800,88631300,4590,4590,4590,4590,0
|
|
20231124,125700,88631300,4590,4590,4590,4590,0
|
|
20231124,125600,88631300,4590,4590,4590,4590,0
|
|
20231124,125500,88631300,4590,4590,4590,4590,2
|
|
20231124,125400,88622120,4610,4610,4610,4610,0
|
|
20231124,125300,88622120,4610,4610,4610,4610,0
|
|
20231124,125200,88622120,4610,4610,4610,4610,0
|
|
20231124,125100,88622120,4610,4610,4610,4610,0
|
|
20231124,125000,88622120,4610,4610,4610,4610,2
|
|
20231124,124900,88612900,4590,4590,4590,4590,1
|
|
20231124,124800,88608310,4590,4590,4590,4590,0
|
|
20231124,124700,88608310,4590,4590,4590,4590,0
|
|
20231124,124600,88608310,4590,4590,4590,4590,0
|
|
20231124,124500,88608310,4590,4590,4590,4590,2
|
|
20231124,124400,88599130,4585,4585,4585,4585,0
|
|
20231124,124300,88599130,4585,4585,4585,4585,0
|
|
20231124,124200,88599130,4585,4585,4585,4585,1
|
|
20231124,124100,88594545,4585,4585,4585,4585,5
|
|
20231124,124000,88571620,4615,4615,4615,4615,0
|
|
20231124,123900,88571620,4615,4615,4615,4615,0
|
|
20231124,123800,88571620,4615,4615,4615,4615,0
|
|
20231124,123700,88571620,4615,4615,4615,4615,0
|
|
20231124,123600,88571620,4615,4615,4615,4615,0
|
|
20231124,123500,88571620,4615,4615,4615,4615,0
|
|
20231124,123400,88571620,4615,4615,4615,4615,0
|
|
20231124,123300,88571620,4615,4615,4615,4615,0
|
|
20231124,123200,88571620,4615,4615,4615,4615,0
|
|
20231124,123100,88571620,4615,4615,4615,4615,0
|
|
20231124,123000,88571620,4615,4615,4615,4615,0
|
|
20231124,122900,88571620,4615,4615,4615,4615,2
|
|
20231124,122800,88562390,4610,4610,4610,4610,0
|
|
20231124,122700,88562390,4610,4610,4610,4610,0
|
|
20231124,122600,88562390,4610,4610,4610,4610,4
|
|
20231124,122500,88543950,4585,4585,4585,4585,0
|
|
20231124,122400,88543950,4585,4585,4585,4585,0
|
|
20231124,122300,88543950,4585,4585,4585,4585,0
|
|
20231124,122200,88543950,4585,4585,4585,4585,0
|
|
20231124,122100,88543950,4585,4585,4585,4585,0
|
|
20231124,122000,88543950,4585,4585,4585,4585,0
|
|
20231124,121900,88543950,4585,4585,4585,4585,0
|
|
20231124,121800,88543950,4585,4585,4585,4585,0
|
|
20231124,121700,88543950,4585,4585,4585,4585,0
|
|
20231124,121600,88543950,4585,4585,4585,4585,0
|
|
20231124,121500,88543950,4585,4585,4585,4585,109
|
|
20231124,121400,88044185,4585,4585,4585,4585,0
|
|
20231124,121300,88044185,4585,4585,4585,4585,1
|
|
20231124,121200,88039600,4585,4585,4585,4585,1
|
|
20231124,121100,88035015,4620,4620,4620,4620,0
|
|
20231124,121000,88035015,4620,4620,4620,4620,0
|
|
20231124,120900,88035015,4620,4620,4620,4620,0
|
|
20231124,120800,88035015,4620,4620,4620,4620,0
|
|
20231124,120700,88035015,4620,4620,4620,4620,0
|
|
20231124,120600,88035015,4620,4620,4620,4620,0
|
|
20231124,120500,88035015,4620,4620,4620,4620,0
|
|
20231124,120400,88035015,4620,4620,4620,4620,0
|
|
20231124,120300,88035015,4620,4620,4620,4620,0
|
|
20231124,120200,88035015,4620,4620,4620,4620,0
|
|
20231124,120100,88035015,4620,4620,4620,4620,0
|
|
20231124,120000,88035015,4620,4620,4620,4620,0
|
|
20231124,115900,88035015,4620,4595,4620,4595,214
|
|
20231124,115800,87050870,4585,4585,4585,4585,0
|
|
20231124,115700,87050870,4585,4585,4585,4585,0
|
|
20231124,115600,87050870,4585,4585,4585,4585,0
|
|
20231124,115500,87050870,4585,4585,4585,4585,1
|
|
20231124,115400,87046285,4595,4595,4595,4595,0
|
|
20231124,115300,87046285,4595,4595,4595,4595,332
|
|
20231124,115200,85520745,4590,4590,4590,4590,0
|
|
20231124,115100,85520745,4590,4590,4590,4590,0
|
|
20231124,115000,85520745,4590,4590,4590,4590,8
|
|
20231124,114900,85484025,4590,4590,4590,4590,210
|
|
20231124,114800,84520125,4590,4590,4590,4590,0
|
|
20231124,114700,84520125,4590,4590,4590,4590,1
|
|
20231124,114600,84515535,4570,4570,4570,4570,0
|
|
20231124,114500,84515535,4570,4580,4580,4570,467
|
|
20231124,114400,82379110,4580,4580,4580,4580,0
|
|
20231124,114300,82379110,4580,4580,4580,4580,0
|
|
20231124,114200,82379110,4580,4580,4580,4580,2
|
|
20231124,114100,82369950,4590,4590,4590,4590,0
|
|
20231124,114000,82369950,4590,4585,4590,4585,781
|
|
20231124,113900,78787660,4580,4580,4580,4580,37
|
|
20231124,113800,78618200,4570,4570,4570,4570,0
|
|
20231124,113700,78618200,4570,4570,4570,4570,520
|
|
20231124,113600,76241800,4595,4595,4595,4595,0
|
|
20231124,113500,76241800,4595,4595,4595,4595,0
|
|
20231124,113400,76241800,4595,4595,4595,4595,0
|
|
20231124,113300,76241800,4595,4595,4595,4595,0
|
|
20231124,113200,76241800,4595,4595,4595,4595,0
|
|
20231124,113100,76241800,4595,4595,4595,4595,0
|
|
20231124,113000,76241800,4595,4595,4595,4595,0
|
|
20231124,112900,76241800,4595,4595,4595,4595,0
|
|
20231124,112800,76241800,4595,4595,4595,4595,0
|
|
20231124,112700,76241800,4595,4595,4595,4595,0
|
|
20231124,112600,76241800,4595,4595,4595,4595,0
|
|
20231124,112500,76241800,4595,4595,4595,4595,56
|
|
20231124,112400,75984480,4570,4575,4575,4570,1200
|
|
20231124,112300,70497575,4610,4610,4610,4610,0
|
|
20231124,112200,70497575,4610,4610,4610,4610,0
|
|
20231124,112100,70497575,4610,4610,4610,4610,0
|
|
20231124,112000,70497575,4610,4610,4610,4610,0
|
|
20231124,111900,70497575,4610,4610,4610,4610,0
|
|
20231124,111800,70497575,4610,4610,4610,4610,0
|
|
20231124,111700,70497575,4610,4610,4610,4610,0
|
|
20231124,111600,70497575,4610,4610,4610,4610,0
|
|
20231124,111500,70497575,4610,4610,4610,4610,0
|
|
20231124,111400,70497575,4610,4610,4610,4610,0
|
|
20231124,111300,70497575,4610,4610,4610,4610,2
|
|
20231124,111200,70488355,4575,4575,4575,4575,0
|
|
20231124,111100,70488355,4575,4585,4585,4570,1893
|
|
20231124,111000,61828670,4615,4615,4615,4615,0
|
|
20231124,110900,61828670,4615,4615,4615,4615,0
|
|
20231124,110800,61828670,4615,4615,4615,4615,1
|
|
20231124,110700,61824055,4580,4595,4595,4580,1859
|
|
20231124,110600,53294610,4625,4625,4625,4625,0
|
|
20231124,110500,53294610,4625,4625,4625,4625,0
|
|
20231124,110400,53294610,4625,4625,4625,4625,2
|
|
20231124,110300,53285360,4600,4600,4600,4600,500
|
|
20231124,110200,50985360,4625,4625,4625,4625,0
|
|
20231124,110100,50985360,4625,4625,4625,4625,0
|
|
20231124,110000,50985360,4625,4625,4625,4625,0
|
|
20231124,105900,50985360,4625,4625,4625,4625,0
|
|
20231124,105800,50985360,4625,4600,4625,4600,224
|
|
20231124,105700,49954910,4600,4600,4600,4600,283
|
|
20231124,105600,48653110,4605,4605,4605,4605,0
|
|
20231124,105500,48653110,4605,4605,4605,4605,309
|
|
20231124,105400,47230165,4625,4625,4625,4625,0
|
|
20231124,105300,47230165,4625,4625,4625,4625,0
|
|
20231124,105200,47230165,4625,4625,4625,4625,0
|
|
20231124,105100,47230165,4625,4625,4625,4625,0
|
|
20231124,105000,47230165,4625,4625,4625,4625,0
|
|
20231124,104900,47230165,4625,4625,4625,4625,0
|
|
20231124,104800,47230165,4625,4625,4625,4625,0
|
|
20231124,104700,47230165,4625,4625,4625,4625,0
|
|
20231124,104600,47230165,4625,4625,4625,4625,0
|
|
20231124,104500,47230165,4625,4625,4625,4625,0
|
|
20231124,104400,47230165,4625,4625,4625,4625,0
|
|
20231124,104300,47230165,4625,4625,4625,4625,0
|
|
20231124,104200,47230165,4625,4625,4625,4625,0
|
|
20231124,104100,47230165,4625,4625,4625,4625,0
|
|
20231124,104000,47230165,4625,4625,4625,4625,0
|
|
20231124,103900,47230165,4625,4625,4625,4625,0
|
|
20231124,103800,47230165,4625,4625,4625,4625,0
|
|
20231124,103700,47230165,4625,4625,4625,4625,10
|
|
20231124,103600,47183915,4625,4620,4625,4620,401
|
|
20231124,103500,45330575,4605,4605,4605,4605,1
|
|
20231124,103400,45325970,4605,4610,4610,4605,1080
|
|
20231124,103300,40352030,4620,4620,4620,4620,10
|
|
20231124,103200,40305830,4620,4620,4620,4620,0
|
|
20231124,103100,40305830,4620,4620,4620,4620,0
|
|
20231124,103000,40305830,4620,4620,4620,4620,0
|
|
20231124,102900,40305830,4620,4620,4620,4620,0
|
|
20231124,102800,40305830,4620,4620,4620,4620,0
|
|
20231124,102700,40305830,4620,4620,4620,4620,0
|
|
20231124,102600,40305830,4620,4620,4620,4620,0
|
|
20231124,102500,40305830,4620,4620,4620,4620,0
|
|
20231124,102400,40305830,4620,4620,4620,4620,0
|
|
20231124,102300,40305830,4620,4620,4620,4620,10
|
|
20231124,102200,40259630,4625,4625,4625,4625,0
|
|
20231124,102100,40259630,4625,4625,4625,4625,10
|
|
20231124,102000,40213380,4625,4625,4625,4625,0
|
|
20231124,101900,40213380,4625,4625,4625,4625,20
|
|
20231124,101800,40120880,4625,4625,4625,4625,0
|
|
20231124,101700,40120880,4625,4625,4625,4625,10
|
|
20231124,101600,40074630,4625,4625,4625,4625,0
|
|
20231124,101500,40074630,4625,4625,4625,4625,1
|
|
20231124,101400,40070005,4605,4605,4605,4605,0
|
|
20231124,101300,40070005,4605,4625,4625,4605,91
|
|
20231124,101200,39650730,4625,4625,4625,4625,0
|
|
20231124,101100,39650730,4625,4625,4625,4625,1
|
|
20231124,101000,39646105,4605,4605,4605,4605,256
|
|
20231124,100900,38467225,4605,4605,4605,4605,44
|
|
20231124,100800,38264605,4625,4625,4625,4625,5
|
|
20231124,100700,38241480,4635,4635,4635,4635,0
|
|
20231124,100600,38241480,4635,4635,4635,4635,0
|
|
20231124,100500,38241480,4635,4635,4635,4635,0
|
|
20231124,100400,38241480,4635,4635,4635,4635,0
|
|
20231124,100300,38241480,4635,4635,4635,4635,0
|
|
20231124,100200,38241480,4635,4635,4635,4635,0
|
|
20231124,100100,38241480,4635,4610,4635,4605,219
|
|
20231124,100000,37232875,4640,4640,4640,4640,0
|
|
20231124,095900,37232875,4640,4640,4640,4640,10
|
|
20231124,095800,37186475,4640,4640,4640,4640,0
|
|
20231124,095700,37186475,4640,4635,4640,4635,203
|
|
20231124,095600,36244945,4640,4640,4640,4640,0
|
|
20231124,095500,36244945,4640,4640,4640,4640,0
|
|
20231124,095400,36244945,4640,4640,4640,4640,688
|
|
20231124,095300,33052625,4645,4645,4645,4645,0
|
|
20231124,095200,33052625,4645,4645,4645,4645,0
|
|
20231124,095100,33052625,4645,4645,4645,4645,0
|
|
20231124,095000,33052625,4645,4640,4650,4640,1200
|
|
20231124,094900,27476920,4635,4625,4635,4625,682
|
|
20231124,094800,24316010,4625,4625,4625,4625,0
|
|
20231124,094700,24316010,4625,4625,4625,4625,0
|
|
20231124,094600,24316010,4625,4630,4630,4625,345
|
|
20231124,094500,22718720,4600,4600,4615,4600,21
|
|
20231124,094400,22622075,4635,4620,4635,4620,20
|
|
20231124,094300,22529530,4620,4620,4620,4620,25
|
|
20231124,094200,22414030,4600,4600,4600,4600,3
|
|
20231124,094100,22400230,4635,4635,4635,4635,0
|
|
20231124,094000,22400230,4635,4635,4635,4635,0
|
|
20231124,093900,22400230,4635,4635,4635,4635,0
|
|
20231124,093800,22400230,4635,4615,4635,4615,692
|
|
20231124,093700,19204775,4615,4600,4615,4600,88
|
|
20231124,093600,18799690,4600,4600,4600,4600,11
|
|
20231124,093500,18749090,4610,4605,4615,4605,107
|
|
20231124,093400,18255825,4600,4600,4600,4600,2
|
|
20231124,093300,18246625,4600,4580,4600,4580,75
|
|
20231124,093200,17902050,4595,4595,4595,4595,0
|
|
20231124,093100,17902050,4595,4595,4595,4595,1
|
|
20231124,093000,17897455,4595,4595,4595,4595,1
|
|
20231124,092900,17892860,4575,4590,4590,4575,1209
|
|
20231124,092800,12356040,4615,4615,4615,4615,0
|
|
20231124,092700,12356040,4615,4615,4615,4615,0
|
|
20231124,092600,12356040,4615,4615,4615,4615,0
|
|
20231124,092500,12356040,4615,4615,4615,4615,2
|
|
20231124,092400,12346810,4585,4585,4585,4585,0
|
|
20231124,092300,12346810,4585,4600,4600,4585,209
|
|
20231124,092200,11386490,4625,4625,4625,4625,0
|
|
20231124,092100,11386490,4625,4625,4625,4625,0
|
|
20231124,092000,11386490,4625,4600,4625,4600,113
|
|
20231124,091900,10866665,4630,4600,4630,4600,223
|
|
20231124,091800,9840695,4635,4635,4635,4635,1
|
|
20231124,091700,9836060,4635,4635,4635,4635,7
|
|
20231124,091600,9803615,4635,4625,4635,4600,621
|
|
20231124,091500,6942555,4625,4620,4625,4620,56
|
|
20231124,091400,6683570,4620,4620,4620,4620,12
|
|
20231124,091300,6628130,4600,4600,4600,4600,101
|
|
20231124,091200,6163530,4635,4635,4635,4635,0
|
|
20231124,091100,6163530,4635,4635,4635,4635,0
|
|
20231124,091000,6163530,4635,4635,4635,4635,1
|
|
20231124,090900,6158895,4630,4630,4630,4630,0
|
|
20231124,090800,6158895,4630,4630,4630,4630,5
|
|
20231124,090700,6135745,4630,4630,4630,4630,0
|
|
20231124,090600,6135745,4630,4630,4630,4630,55
|
|
20231124,090500,5881095,4635,4635,4635,4635,0
|
|
20231124,090400,5881095,4635,4595,4635,4595,2
|
|
20231124,090300,5871865,4595,4595,4595,4595,0
|
|
20231124,090200,5871865,4595,4605,4605,4595,120
|
|
20231124,090100,5320165,4665,4635,4685,4630,552
|
|
20231124,090000,2758675,4685,4695,4695,4600,588
|