626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,192300,416006225,3125,3125,3125,3125,2310
|
|
20231122,192200,416006225,3125,3125,3125,3125,0
|
|
20231122,192100,416006225,3125,3125,3125,3125,0
|
|
20231122,192000,416006225,3125,3125,3125,3125,0
|
|
20231122,191900,416006225,3125,3125,3125,3125,0
|
|
20231122,191800,416006225,3125,3125,3125,3125,0
|
|
20231122,191700,416006225,3125,3125,3125,3125,0
|
|
20231122,191600,416006225,3125,3125,3125,3125,0
|
|
20231122,191500,416006225,3125,3125,3125,3125,0
|
|
20231122,191400,416006225,3125,3125,3125,3125,0
|
|
20231122,191300,416006225,3125,3125,3125,3125,0
|
|
20231122,191200,416006225,3125,3125,3125,3125,0
|
|
20231122,191100,416006225,3125,3125,3125,3125,0
|
|
20231122,191000,416006225,3125,3125,3125,3125,0
|
|
20231122,190900,416006225,3125,3125,3125,3125,0
|
|
20231122,190800,416006225,3125,3125,3125,3125,0
|
|
20231122,190700,416006225,3125,3125,3125,3125,0
|
|
20231122,190600,416006225,3125,3125,3125,3125,0
|
|
20231122,190500,416006225,3125,3125,3125,3125,0
|
|
20231122,190400,416006225,3125,3125,3125,3125,0
|
|
20231122,190300,416006225,3125,3125,3125,3125,0
|
|
20231122,190200,416006225,3125,3125,3125,3125,0
|
|
20231122,190100,416006225,3125,3125,3125,3125,0
|
|
20231122,190000,416006225,3125,3125,3125,3125,0
|
|
20231122,185900,416006225,3125,3125,3125,3125,0
|
|
20231122,185800,416006225,3125,3125,3125,3125,0
|
|
20231122,185700,416006225,3125,3125,3125,3125,0
|
|
20231122,185600,416006225,3125,3125,3125,3125,0
|
|
20231122,185500,416006225,3125,3125,3125,3125,0
|
|
20231122,185400,416006225,3125,3125,3125,3125,0
|
|
20231122,185300,416006225,3125,3125,3125,3125,2310
|
|
20231122,185200,416006225,3125,3125,3125,3125,0
|
|
20231122,185100,416006225,3125,3125,3125,3125,0
|
|
20231122,185000,416006225,3125,3125,3125,3125,0
|
|
20231122,184900,416006225,3125,3125,3125,3125,0
|
|
20231122,184800,416006225,3125,3125,3125,3125,0
|
|
20231122,184700,416006225,3125,3125,3125,3125,0
|
|
20231122,184600,416006225,3125,3125,3125,3125,0
|
|
20231122,184500,416006225,3125,3125,3125,3125,0
|
|
20231122,184400,416006225,3125,3125,3125,3125,0
|
|
20231122,184300,416006225,3125,3125,3125,3125,0
|
|
20231122,184200,416006225,3125,3125,3125,3125,0
|
|
20231122,184100,416006225,3125,3125,3125,3125,0
|
|
20231122,184000,416006225,3125,3125,3125,3125,0
|
|
20231122,183900,416006225,3125,3125,3125,3125,0
|
|
20231122,183800,416006225,3125,3125,3125,3125,0
|
|
20231122,183700,416006225,3125,3125,3125,3125,0
|
|
20231122,183600,416006225,3125,3125,3125,3125,0
|
|
20231122,183500,416006225,3125,3125,3125,3125,0
|
|
20231122,183400,416006225,3125,3125,3125,3125,0
|
|
20231122,183300,416006225,3125,3125,3125,3125,0
|
|
20231122,183200,416006225,3125,3125,3125,3125,0
|
|
20231122,183100,416006225,3125,3125,3125,3125,0
|
|
20231122,183000,416006225,3125,3125,3125,3125,0
|
|
20231122,182900,416006225,3125,3125,3125,3125,0
|
|
20231122,182800,416006225,3125,3125,3125,3125,0
|
|
20231122,182700,416006225,3125,3125,3125,3125,0
|
|
20231122,182600,416006225,3125,3125,3125,3125,0
|
|
20231122,182500,416006225,3125,3125,3125,3125,0
|
|
20231122,182400,416006225,3125,3125,3125,3125,0
|
|
20231122,182300,416006225,3125,3125,3125,3125,2310
|
|
20231122,182200,416006225,3125,3125,3125,3125,0
|
|
20231122,182100,416006225,3125,3125,3125,3125,0
|
|
20231122,182000,416006225,3125,3125,3125,3125,0
|
|
20231122,181900,416006225,3125,3125,3125,3125,0
|
|
20231122,181800,416006225,3125,3125,3125,3125,0
|
|
20231122,181700,416006225,3125,3125,3125,3125,0
|
|
20231122,181600,416006225,3125,3125,3125,3125,0
|
|
20231122,181500,416006225,3125,3125,3125,3125,0
|
|
20231122,181400,416006225,3125,3125,3125,3125,0
|
|
20231122,181300,416006225,3125,3125,3125,3125,0
|
|
20231122,181200,416006225,3125,3125,3125,3125,0
|
|
20231122,181100,416006225,3125,3125,3125,3125,0
|
|
20231122,181000,416006225,3125,3125,3125,3125,0
|
|
20231122,180900,416006225,3125,3125,3125,3125,0
|
|
20231122,180800,416006225,3125,3125,3125,3125,0
|
|
20231122,180700,416006225,3125,3125,3125,3125,0
|
|
20231122,180600,416006225,3125,3125,3125,3125,0
|
|
20231122,180500,416006225,3125,3125,3125,3125,0
|
|
20231122,180400,416006225,3125,3125,3125,3125,0
|
|
20231122,180300,416006225,3125,3125,3125,3125,0
|
|
20231122,180200,416006225,3125,3125,3125,3125,0
|
|
20231122,180100,416006225,3125,3125,3125,3125,0
|
|
20231122,180000,416006225,3125,3125,3125,3125,0
|
|
20231122,175900,416006225,3125,3125,3125,3125,0
|
|
20231122,175800,416006225,3125,3125,3125,3125,0
|
|
20231122,175700,416006225,3125,3125,3125,3125,0
|
|
20231122,175600,416006225,3125,3125,3125,3125,0
|
|
20231122,175500,416006225,3125,3125,3125,3125,0
|
|
20231122,175400,416006225,3125,3125,3125,3125,0
|
|
20231122,175300,416006225,3125,3125,3125,3125,2310
|
|
20231122,175200,416006225,3125,3125,3125,3125,0
|
|
20231122,175100,416006225,3125,3125,3125,3125,0
|
|
20231122,175000,416006225,3125,3125,3125,3125,0
|
|
20231122,174900,416006225,3125,3125,3125,3125,0
|
|
20231122,174800,416006225,3125,3125,3125,3125,0
|
|
20231122,174700,416006225,3125,3125,3125,3125,0
|
|
20231122,174600,416006225,3125,3125,3125,3125,0
|
|
20231122,174500,416006225,3125,3125,3125,3125,0
|
|
20231122,174400,416006225,3125,3125,3125,3125,0
|
|
20231122,174300,416006225,3125,3125,3125,3125,0
|
|
20231122,174200,416006225,3125,3125,3125,3125,0
|
|
20231122,174100,416006225,3125,3125,3125,3125,0
|
|
20231122,174000,416006225,3125,3125,3125,3125,0
|
|
20231122,173900,416006225,3125,3125,3125,3125,0
|
|
20231122,173800,416006225,3125,3125,3125,3125,0
|
|
20231122,173700,416006225,3125,3125,3125,3125,0
|
|
20231122,173600,416006225,3125,3125,3125,3125,0
|
|
20231122,173500,416006225,3125,3125,3125,3125,0
|
|
20231122,173400,416006225,3125,3125,3125,3125,0
|
|
20231122,173300,416006225,3125,3125,3125,3125,0
|
|
20231122,173200,416006225,3125,3125,3125,3125,0
|
|
20231122,173100,416006225,3125,3125,3125,3125,0
|
|
20231122,173000,416006225,3125,3125,3125,3125,0
|
|
20231122,172900,416006225,3125,3125,3125,3125,0
|
|
20231122,172800,416006225,3125,3125,3125,3125,0
|
|
20231122,172700,416006225,3125,3125,3125,3125,0
|
|
20231122,172600,416006225,3125,3125,3125,3125,0
|
|
20231122,172500,416006225,3125,3125,3125,3125,0
|
|
20231122,172400,416006225,3125,3125,3125,3125,0
|
|
20231122,172300,416006225,3125,3125,3125,3125,2310
|
|
20231122,172200,416006225,3125,3125,3125,3125,0
|
|
20231122,172100,416006225,3125,3125,3125,3125,0
|
|
20231122,172000,416006225,3125,3125,3125,3125,0
|
|
20231122,171900,416006225,3125,3125,3125,3125,0
|
|
20231122,171800,416006225,3125,3125,3125,3125,0
|
|
20231122,171700,416006225,3125,3125,3125,3125,0
|
|
20231122,171600,416006225,3125,3125,3125,3125,0
|
|
20231122,171500,416006225,3125,3125,3125,3125,0
|
|
20231122,171400,416006225,3125,3125,3125,3125,0
|
|
20231122,171300,416006225,3125,3125,3125,3125,0
|
|
20231122,171200,416006225,3125,3125,3125,3125,0
|
|
20231122,171100,416006225,3125,3125,3125,3125,0
|
|
20231122,171000,416006225,3125,3125,3125,3125,0
|
|
20231122,170900,416006225,3125,3125,3125,3125,0
|
|
20231122,170800,416006225,3125,3125,3125,3125,0
|
|
20231122,170700,416006225,3125,3125,3125,3125,0
|
|
20231122,170600,416006225,3125,3125,3125,3125,0
|
|
20231122,170500,416006225,3125,3125,3125,3125,0
|
|
20231122,170400,416006225,3125,3125,3125,3125,0
|
|
20231122,170300,416006225,3125,3125,3125,3125,0
|
|
20231122,170200,416006225,3125,3125,3125,3125,0
|
|
20231122,170100,416006225,3125,3125,3125,3125,0
|
|
20231122,170000,416006225,3125,3125,3125,3125,0
|
|
20231122,165900,416006225,3125,3125,3125,3125,0
|
|
20231122,165800,416006225,3125,3125,3125,3125,0
|
|
20231122,165700,416006225,3125,3125,3125,3125,0
|
|
20231122,165600,416006225,3125,3125,3125,3125,0
|
|
20231122,165500,416006225,3125,3125,3125,3125,0
|
|
20231122,165400,416006225,3125,3125,3125,3125,0
|
|
20231122,165300,416006225,3125,3125,3125,3125,2310
|
|
20231122,165200,416006225,3125,3125,3125,3125,0
|
|
20231122,165100,416006225,3125,3125,3125,3125,0
|
|
20231122,165000,416006225,3125,3125,3125,3125,0
|
|
20231122,164900,416006225,3125,3125,3125,3125,0
|
|
20231122,164800,416006225,3125,3125,3125,3125,0
|
|
20231122,164700,416006225,3125,3125,3125,3125,0
|
|
20231122,164600,416006225,3125,3125,3125,3125,0
|
|
20231122,164500,416006225,3125,3125,3125,3125,0
|
|
20231122,164400,416006225,3125,3125,3125,3125,0
|
|
20231122,164300,416006225,3125,3125,3125,3125,0
|
|
20231122,164200,416006225,3125,3125,3125,3125,0
|
|
20231122,164100,416006225,3125,3125,3125,3125,0
|
|
20231122,164000,416006225,3125,3125,3125,3125,0
|
|
20231122,163900,416006225,3125,3125,3125,3125,0
|
|
20231122,163800,416006225,3125,3125,3125,3125,0
|
|
20231122,163700,416006225,3125,3125,3125,3125,0
|
|
20231122,163600,416006225,3125,3125,3125,3125,0
|
|
20231122,163500,416006225,3125,3125,3125,3125,0
|
|
20231122,163400,416006225,3125,3125,3125,3125,0
|
|
20231122,163300,416006225,3125,3125,3125,3125,0
|
|
20231122,163200,416006225,3125,3125,3125,3125,0
|
|
20231122,163100,416006225,3125,3125,3125,3125,0
|
|
20231122,163000,416006225,3125,3125,3125,3125,0
|
|
20231122,162900,416006225,3125,3125,3125,3125,0
|
|
20231122,162800,416006225,3125,3125,3125,3125,0
|
|
20231122,162700,416006225,3125,3125,3125,3125,0
|
|
20231122,162600,416006225,3125,3125,3125,3125,0
|
|
20231122,162500,416006225,3125,3125,3125,3125,0
|
|
20231122,162400,416006225,3125,3125,3125,3125,0
|
|
20231122,162300,416006225,3125,3125,3125,3125,2310
|
|
20231122,162200,416006225,3125,3125,3125,3125,0
|
|
20231122,162100,416006225,3125,3125,3125,3125,0
|
|
20231122,162000,416006225,3125,3125,3125,3125,0
|
|
20231122,161900,416006225,3125,3125,3125,3125,0
|
|
20231122,161800,416006225,3125,3125,3125,3125,0
|
|
20231122,161700,416006225,3125,3125,3125,3125,0
|
|
20231122,161600,416006225,3125,3125,3125,3125,0
|
|
20231122,161500,416006225,3125,3125,3125,3125,0
|
|
20231122,161400,416006225,3125,3125,3125,3125,0
|
|
20231122,161300,416006225,3125,3125,3125,3125,0
|
|
20231122,161200,416006225,3125,3125,3125,3125,0
|
|
20231122,161100,416006225,3125,3125,3125,3125,0
|
|
20231122,161000,416006225,3125,3125,3125,3125,0
|
|
20231122,160900,416006225,3125,3125,3125,3125,0
|
|
20231122,160800,416006225,3125,3125,3125,3125,0
|
|
20231122,160700,416006225,3125,3125,3125,3125,0
|
|
20231122,160600,416006225,3125,3125,3125,3125,0
|
|
20231122,160500,416006225,3125,3125,3125,3125,0
|
|
20231122,160400,416006225,3125,3125,3125,3125,0
|
|
20231122,160300,416006225,3125,3125,3125,3125,0
|
|
20231122,160200,416006225,3125,3125,3125,3125,0
|
|
20231122,160100,416006225,3125,3125,3125,3125,0
|
|
20231122,160000,416006225,3125,3125,3125,3125,0
|
|
20231122,155900,416006225,3125,3125,3125,3125,0
|
|
20231122,155800,416006225,3125,3125,3125,3125,0
|
|
20231122,155700,416006225,3125,3125,3125,3125,0
|
|
20231122,155600,416006225,3125,3125,3125,3125,0
|
|
20231122,155500,416006225,3125,3125,3125,3125,0
|
|
20231122,155400,416006225,3125,3125,3125,3125,0
|
|
20231122,155300,416006225,3125,3125,3125,3125,2310
|
|
20231122,155200,416006225,3125,3125,3125,3125,0
|
|
20231122,155100,416006225,3125,3125,3125,3125,0
|
|
20231122,155000,416006225,3125,3125,3125,3125,0
|
|
20231122,154900,416006225,3125,3125,3125,3125,0
|
|
20231122,154800,416006225,3125,3125,3125,3125,0
|
|
20231122,154700,416006225,3125,3125,3125,3125,0
|
|
20231122,154600,416006225,3125,3125,3125,3125,0
|
|
20231122,154500,416006225,3125,3125,3125,3125,0
|
|
20231122,154400,416006225,3125,3125,3125,3125,0
|
|
20231122,154300,416006225,3125,3125,3125,3125,0
|
|
20231122,154200,416006225,3125,3125,3125,3125,0
|
|
20231122,154100,416006225,3125,3125,3125,3125,0
|
|
20231122,154000,416006225,3125,3125,3125,3125,0
|
|
20231122,153900,416006225,3125,3125,3125,3125,0
|
|
20231122,153800,416006225,3125,3125,3125,3125,0
|
|
20231122,153700,416006225,3125,3125,3125,3125,0
|
|
20231122,153600,416006225,3125,3125,3125,3125,0
|
|
20231122,153500,416006225,3125,3125,3125,3125,0
|
|
20231122,153400,416006225,3125,3125,3125,3125,0
|
|
20231122,153300,416006225,3125,3125,3125,3125,0
|
|
20231122,153200,416006225,3125,3125,3125,3125,0
|
|
20231122,153100,416006225,3125,3125,3125,3125,0
|
|
20231122,153000,416006225,3125,3125,3125,3125,2310
|
|
20231122,152900,408787475,3130,3130,3130,3130,0
|
|
20231122,152800,408787475,3130,3130,3130,3130,0
|
|
20231122,152700,408787475,3130,3130,3130,3130,0
|
|
20231122,152600,408787475,3130,3130,3130,3130,0
|
|
20231122,152500,408787475,3130,3130,3130,3130,0
|
|
20231122,152400,408787475,3130,3130,3130,3130,0
|
|
20231122,152300,408787475,3130,3130,3130,3130,0
|
|
20231122,152200,408787475,3130,3130,3130,3130,0
|
|
20231122,152100,408787475,3130,3130,3130,3130,0
|
|
20231122,152000,408787475,3130,3130,3130,3130,0
|
|
20231122,151900,408787475,3130,3130,3130,3115,1513
|
|
20231122,151800,404068465,3115,3130,3130,3115,351
|
|
20231122,151700,402970360,3130,3115,3130,3115,3911
|
|
20231122,151600,390753940,3125,3125,3125,3125,150
|
|
20231122,151500,390285190,3115,3115,3115,3115,0
|
|
20231122,151400,390285190,3115,3125,3130,3115,408
|
|
20231122,151300,389010015,3130,3130,3130,3130,12
|
|
20231122,151200,388972455,3130,3130,3130,3130,0
|
|
20231122,151100,388972455,3130,3125,3130,3125,115
|
|
20231122,151000,388612580,3125,3125,3125,3125,0
|
|
20231122,150900,388612580,3125,3125,3125,3125,50
|
|
20231122,150800,388456330,3115,3115,3115,3115,0
|
|
20231122,150700,388456330,3115,3115,3115,3115,0
|
|
20231122,150600,388456330,3115,3115,3115,3115,48
|
|
20231122,150500,388306810,3130,3130,3130,3130,211
|
|
20231122,150400,387646380,3130,3130,3130,3130,65
|
|
20231122,150300,387442930,3115,3125,3125,3115,22
|
|
20231122,150200,387374310,3125,3125,3125,3125,294
|
|
20231122,150100,386455560,3125,3125,3125,3125,0
|
|
20231122,150000,386455560,3125,3120,3125,3115,507
|
|
20231122,145900,384873755,3120,3120,3120,3120,1065
|
|
20231122,145800,381550955,3120,3115,3120,3115,304
|
|
20231122,145700,380603975,3115,3115,3115,3115,4
|
|
20231122,145600,380591515,3115,3115,3115,3115,0
|
|
20231122,145500,380591515,3115,3120,3120,3115,799
|
|
20231122,145400,378102520,3120,3120,3120,3120,247
|
|
20231122,145300,377331880,3120,3120,3120,3120,1
|
|
20231122,145200,377328760,3120,3120,3120,3120,0
|
|
20231122,145100,377328760,3120,3120,3120,3120,0
|
|
20231122,145000,377328760,3120,3120,3120,3120,30
|
|
20231122,144900,377235160,3115,3115,3115,3115,0
|
|
20231122,144800,377235160,3115,3115,3115,3115,237
|
|
20231122,144700,376496905,3130,3130,3130,3115,61
|
|
20231122,144600,376306620,3120,3120,3120,3120,0
|
|
20231122,144500,376306620,3120,3120,3120,3120,322
|
|
20231122,144400,375301980,3120,3120,3120,3120,0
|
|
20231122,144300,375301980,3120,3120,3120,3120,0
|
|
20231122,144200,375301980,3120,3135,3135,3120,16
|
|
20231122,144100,375251985,3120,3120,3120,3120,1
|
|
20231122,144000,375248865,3120,3120,3120,3120,0
|
|
20231122,143900,375248865,3120,3120,3120,3120,774
|
|
20231122,143800,372833985,3140,3135,3140,3135,63
|
|
20231122,143700,372636325,3120,3135,3135,3120,12
|
|
20231122,143600,372598870,3120,3135,3135,3120,329
|
|
20231122,143500,371567620,3135,3135,3135,3120,412
|
|
20231122,143400,370276165,3120,3120,3120,3120,0
|
|
20231122,143300,370276165,3120,3120,3120,3120,0
|
|
20231122,143200,370276165,3120,3120,3120,3120,0
|
|
20231122,143100,370276165,3120,3125,3125,3120,11
|
|
20231122,143000,370241840,3135,3135,3135,3135,1
|
|
20231122,142900,370238705,3120,3120,3120,3120,12
|
|
20231122,142800,370201265,3135,3135,3135,3135,9
|
|
20231122,142700,370173050,3135,3120,3135,3120,5
|
|
20231122,142600,370157420,3125,3125,3125,3125,0
|
|
20231122,142500,370157420,3125,3125,3125,3125,0
|
|
20231122,142400,370157420,3125,3125,3125,3125,0
|
|
20231122,142300,370157420,3125,3125,3125,3125,0
|
|
20231122,142200,370157420,3125,3125,3125,3125,0
|
|
20231122,142100,370157420,3125,3125,3125,3125,0
|
|
20231122,142000,370157420,3125,3125,3125,3125,0
|
|
20231122,141900,370157420,3125,3125,3125,3125,4
|
|
20231122,141800,370144920,3125,3125,3125,3125,0
|
|
20231122,141700,370144920,3125,3125,3125,3125,0
|
|
20231122,141600,370144920,3125,3125,3125,3125,0
|
|
20231122,141500,370144920,3125,3125,3125,3125,0
|
|
20231122,141400,370144920,3125,3125,3125,3125,0
|
|
20231122,141300,370144920,3125,3125,3125,3125,0
|
|
20231122,141200,370144920,3125,3125,3125,3125,0
|
|
20231122,141100,370144920,3125,3125,3125,3125,0
|
|
20231122,141000,370144920,3125,3135,3135,3125,6
|
|
20231122,140900,370126150,3115,3135,3135,3115,15
|
|
20231122,140800,370079385,3115,3115,3115,3115,0
|
|
20231122,140700,370079385,3115,3115,3115,3115,0
|
|
20231122,140600,370079385,3115,3115,3115,3115,12
|
|
20231122,140500,370042005,3135,3135,3135,3135,1
|
|
20231122,140400,370038870,3115,3115,3115,3115,1
|
|
20231122,140300,370035755,3120,3120,3120,3120,1498
|
|
20231122,140200,365361995,3120,3120,3120,3120,1
|
|
20231122,140100,365358875,3135,3135,3135,3135,0
|
|
20231122,140000,365358875,3135,3135,3135,3135,1
|
|
20231122,135900,365355740,3115,3120,3120,3115,25
|
|
20231122,135800,365277850,3135,3135,3135,3135,0
|
|
20231122,135700,365277850,3135,3135,3135,3135,200
|
|
20231122,135600,364650850,3135,3135,3135,3135,1
|
|
20231122,135500,364647715,3135,3135,3135,3135,0
|
|
20231122,135400,364647715,3135,3135,3135,3135,0
|
|
20231122,135300,364647715,3135,3135,3135,3135,0
|
|
20231122,135200,364647715,3135,3135,3135,3135,0
|
|
20231122,135100,364647715,3135,3135,3135,3135,0
|
|
20231122,135000,364647715,3135,3135,3135,3135,0
|
|
20231122,134900,364647715,3135,3130,3135,3115,57
|
|
20231122,134800,364469540,3135,3135,3135,3135,499
|
|
20231122,134700,362905175,3135,3135,3135,3135,1
|
|
20231122,134600,362902040,3115,3115,3115,3115,0
|
|
20231122,134500,362902040,3115,3120,3120,3115,15
|
|
20231122,134400,362855290,3140,3130,3140,3130,718
|
|
20231122,134300,360607940,3140,3140,3140,3140,14
|
|
20231122,134200,360563980,3130,3135,3135,3115,19636
|
|
20231122,134100,299296145,3135,3135,3135,3135,34
|
|
20231122,134000,299189555,3145,3145,3145,3145,238
|
|
20231122,133900,298441045,3155,3125,3155,3125,20462
|
|
20231122,133800,234001750,3130,3130,3130,3125,1016
|
|
20231122,133700,230821750,3130,3130,3130,3125,213
|
|
20231122,133600,230155135,3120,3120,3120,3120,0
|
|
20231122,133500,230155135,3120,3120,3120,3120,0
|
|
20231122,133400,230155135,3120,3120,3120,3120,20
|
|
20231122,133300,230092735,3130,3120,3130,3120,23
|
|
20231122,133200,230020955,3130,3125,3130,3115,474
|
|
20231122,133100,228541170,3130,3130,3130,3130,1500
|
|
20231122,133000,223846170,3125,3125,3125,3125,139
|
|
20231122,132900,223411795,3120,3120,3120,3120,1000
|
|
20231122,132800,220291795,3125,3125,3125,3125,0
|
|
20231122,132700,220291795,3125,3125,3125,3125,1
|
|
20231122,132600,220288670,3120,3120,3120,3120,0
|
|
20231122,132500,220288670,3120,3120,3120,3120,0
|
|
20231122,132400,220288670,3120,3120,3120,3120,906
|
|
20231122,132300,217461950,3125,3125,3125,3125,0
|
|
20231122,132200,217461950,3125,3120,3125,3120,50
|
|
20231122,132100,217305855,3120,3120,3120,3120,0
|
|
20231122,132000,217305855,3120,3120,3120,3120,0
|
|
20231122,131900,217305855,3120,3120,3120,3120,0
|
|
20231122,131800,217305855,3120,3120,3120,3120,0
|
|
20231122,131700,217305855,3120,3120,3120,3120,0
|
|
20231122,131600,217305855,3120,3120,3120,3120,0
|
|
20231122,131500,217305855,3120,3120,3120,3120,0
|
|
20231122,131400,217305855,3120,3120,3120,3120,0
|
|
20231122,131300,217305855,3120,3120,3120,3120,0
|
|
20231122,131200,217305855,3120,3120,3120,3120,0
|
|
20231122,131100,217305855,3120,3120,3120,3120,0
|
|
20231122,131000,217305855,3120,3120,3120,3120,0
|
|
20231122,130900,217305855,3120,3110,3120,3110,13
|
|
20231122,130800,217265405,3120,3120,3120,3120,0
|
|
20231122,130700,217265405,3120,3115,3120,3110,4301
|
|
20231122,130600,203882180,3120,3120,3120,3120,0
|
|
20231122,130500,203882180,3120,3120,3120,3120,0
|
|
20231122,130400,203882180,3120,3120,3120,3120,80
|
|
20231122,130300,203632580,3115,3115,3115,3115,18
|
|
20231122,130200,203576510,3115,3115,3115,3115,0
|
|
20231122,130100,203576510,3115,3115,3115,3115,0
|
|
20231122,130000,203576510,3115,3115,3115,3115,0
|
|
20231122,125900,203576510,3115,3115,3115,3115,0
|
|
20231122,125800,203576510,3115,3115,3115,3115,100
|
|
20231122,125700,203265010,3115,3115,3115,3115,0
|
|
20231122,125600,203265010,3115,3115,3115,3115,0
|
|
20231122,125500,203265010,3115,3115,3115,3115,0
|
|
20231122,125400,203265010,3115,3115,3115,3115,106
|
|
20231122,125300,202934820,3115,3125,3125,3115,44
|
|
20231122,125200,202797450,3115,3115,3115,3115,0
|
|
20231122,125100,202797450,3115,3115,3115,3115,0
|
|
20231122,125000,202797450,3115,3115,3115,3115,0
|
|
20231122,124900,202797450,3115,3115,3115,3115,11
|
|
20231122,124800,202763185,3120,3120,3120,3120,200
|
|
20231122,124700,202139185,3120,3120,3120,3120,10
|
|
20231122,124600,202107985,3130,3125,3130,3120,38
|
|
20231122,124500,201989335,3130,3125,3130,3125,156
|
|
20231122,124400,201501065,3125,3125,3125,3125,61
|
|
20231122,124300,201310440,3125,3120,3125,3120,1185
|
|
20231122,124200,197607320,3120,3120,3120,3120,900
|
|
20231122,124100,194799320,3125,3125,3125,3125,1
|
|
20231122,124000,194796195,3120,3115,3120,3110,3401
|
|
20231122,123900,184213270,3120,3120,3120,3120,0
|
|
20231122,123800,184213270,3120,3115,3120,3115,261
|
|
20231122,123700,183400250,3120,3120,3120,3120,0
|
|
20231122,123600,183400250,3120,3120,3120,3120,10
|
|
20231122,123500,183369050,3125,3125,3125,3125,0
|
|
20231122,123400,183369050,3125,3125,3125,3125,0
|
|
20231122,123300,183369050,3125,3125,3125,3125,0
|
|
20231122,123200,183369050,3125,3125,3125,3125,0
|
|
20231122,123100,183369050,3125,3125,3125,3125,0
|
|
20231122,123000,183369050,3125,3125,3125,3125,0
|
|
20231122,122900,183369050,3125,3125,3125,3125,2
|
|
20231122,122800,183362800,3125,3125,3125,3125,0
|
|
20231122,122700,183362800,3125,3125,3125,3105,2201
|
|
20231122,122600,176517615,3115,3115,3115,3115,0
|
|
20231122,122500,176517615,3115,3115,3115,3115,3789
|
|
20231122,122400,164714880,3115,3115,3115,3115,0
|
|
20231122,122300,164714880,3115,3115,3115,3115,0
|
|
20231122,122200,164714880,3115,3115,3115,3115,0
|
|
20231122,122100,164714880,3115,3125,3125,3115,810
|
|
20231122,122000,162183730,3115,3120,3120,3115,15
|
|
20231122,121900,162136980,3115,3125,3125,3115,5
|
|
20231122,121800,162121385,3125,3120,3125,3120,1880
|
|
20231122,121700,156255780,3120,3120,3120,3120,0
|
|
20231122,121600,156255780,3120,3120,3120,3120,5
|
|
20231122,121500,156240180,3115,3115,3115,3115,1498
|
|
20231122,121400,151573910,3115,3115,3115,3115,0
|
|
20231122,121300,151573910,3115,3115,3115,3115,0
|
|
20231122,121200,151573910,3115,3115,3115,3115,0
|
|
20231122,121100,151573910,3115,3115,3115,3115,690
|
|
20231122,121000,149424560,3115,3115,3115,3115,230
|
|
20231122,120900,148708110,3110,3110,3110,3110,1002
|
|
20231122,120800,145591890,3110,3110,3110,3110,0
|
|
20231122,120700,145591890,3110,3110,3110,3110,0
|
|
20231122,120600,145591890,3110,3110,3110,3110,500
|
|
20231122,120500,144036890,3110,3110,3110,3110,0
|
|
20231122,120400,144036890,3110,3110,3110,3110,0
|
|
20231122,120300,144036890,3110,3110,3110,3110,0
|
|
20231122,120200,144036890,3110,3110,3110,3110,0
|
|
20231122,120100,144036890,3110,3110,3110,3110,0
|
|
20231122,120000,144036890,3110,3110,3110,3110,1
|
|
20231122,115900,144033780,3115,3115,3115,3115,0
|
|
20231122,115800,144033780,3115,3115,3115,3115,0
|
|
20231122,115700,144033780,3115,3115,3115,3115,0
|
|
20231122,115600,144033780,3115,3115,3115,3115,140
|
|
20231122,115500,143597680,3110,3110,3110,3110,1500
|
|
20231122,115400,138932680,3110,3110,3110,3110,2
|
|
20231122,115300,138926460,3110,3110,3110,3110,303
|
|
20231122,115200,137984130,3110,3110,3110,3110,14
|
|
20231122,115100,137940590,3115,3115,3115,3115,0
|
|
20231122,115000,137940590,3115,3115,3115,3115,0
|
|
20231122,114900,137940590,3115,3115,3115,3115,3
|
|
20231122,114800,137931245,3115,3115,3115,3115,0
|
|
20231122,114700,137931245,3115,3115,3115,3115,0
|
|
20231122,114600,137931245,3115,3115,3115,3115,0
|
|
20231122,114500,137931245,3115,3115,3115,3115,0
|
|
20231122,114400,137931245,3115,3115,3115,3115,0
|
|
20231122,114300,137931245,3115,3115,3115,3115,0
|
|
20231122,114200,137931245,3115,3115,3115,3115,0
|
|
20231122,114100,137931245,3115,3115,3115,3115,0
|
|
20231122,114000,137931245,3115,3115,3115,3115,0
|
|
20231122,113900,137931245,3115,3115,3115,3115,0
|
|
20231122,113800,137931245,3115,3115,3115,3115,0
|
|
20231122,113700,137931245,3115,3115,3115,3115,0
|
|
20231122,113600,137931245,3115,3115,3115,3115,0
|
|
20231122,113500,137931245,3115,3115,3115,3115,0
|
|
20231122,113400,137931245,3115,3115,3115,3115,0
|
|
20231122,113300,137931245,3115,3115,3115,3115,0
|
|
20231122,113200,137931245,3115,3115,3115,3115,0
|
|
20231122,113100,137931245,3115,3115,3115,3115,1
|
|
20231122,113000,137928130,3110,3110,3110,3110,0
|
|
20231122,112900,137928130,3110,3110,3110,3110,0
|
|
20231122,112800,137928130,3110,3110,3110,3110,9
|
|
20231122,112700,137900140,3115,3115,3115,3115,0
|
|
20231122,112600,137900140,3115,3110,3115,3110,1002
|
|
20231122,112500,134778920,3115,3115,3115,3115,4
|
|
20231122,112400,134766460,3100,3100,3100,3100,165
|
|
20231122,112300,134254960,3100,3100,3100,3100,169
|
|
20231122,112200,133731060,3105,3110,3110,3105,512
|
|
20231122,112100,132141295,3110,3110,3110,3110,0
|
|
20231122,112000,132141295,3110,3110,3110,3110,0
|
|
20231122,111900,132141295,3110,3110,3110,3110,169
|
|
20231122,111800,131615705,3100,3100,3100,3100,1
|
|
20231122,111700,131612605,3100,3100,3100,3100,0
|
|
20231122,111600,131612605,3100,3100,3100,3100,0
|
|
20231122,111500,131612605,3100,3100,3100,3100,0
|
|
20231122,111400,131612605,3100,3100,3100,3100,0
|
|
20231122,111300,131612605,3100,3110,3110,3100,1723
|
|
20231122,111200,126270805,3110,3110,3110,3110,0
|
|
20231122,111100,126270805,3110,3110,3110,3110,0
|
|
20231122,111000,126270805,3110,3110,3110,3110,0
|
|
20231122,110900,126270805,3110,3110,3110,3110,0
|
|
20231122,110800,126270805,3110,3110,3110,3110,0
|
|
20231122,110700,126270805,3110,3110,3110,3110,1
|
|
20231122,110600,126267695,3105,3105,3105,3105,488
|
|
20231122,110500,124752455,3105,3105,3105,3105,0
|
|
20231122,110400,124752455,3105,3105,3105,3105,0
|
|
20231122,110300,124752455,3105,3105,3105,3105,12
|
|
20231122,110200,124715195,3105,3105,3105,3105,0
|
|
20231122,110100,124715195,3105,3105,3105,3105,2
|
|
20231122,110000,124708985,3105,3105,3105,3105,0
|
|
20231122,105900,124708985,3105,3110,3110,3105,100
|
|
20231122,105800,124398240,3110,3110,3110,3110,312
|
|
20231122,105700,123427920,3110,3110,3110,3110,639
|
|
20231122,105600,121440630,3110,3110,3110,3110,0
|
|
20231122,105500,121440630,3110,3105,3110,3100,208
|
|
20231122,105400,120795010,3105,3105,3105,3105,0
|
|
20231122,105300,120795010,3105,3105,3105,3105,6
|
|
20231122,105200,120776380,3105,3105,3105,3105,0
|
|
20231122,105100,120776380,3105,3105,3105,3105,10
|
|
20231122,105000,120745330,3115,3115,3115,3115,0
|
|
20231122,104900,120745330,3115,3115,3115,3115,0
|
|
20231122,104800,120745330,3115,3115,3115,3115,0
|
|
20231122,104700,120745330,3115,3115,3115,3115,1
|
|
20231122,104600,120742215,3100,3110,3110,3100,4800
|
|
20231122,104500,105856555,3115,3115,3115,3115,1
|
|
20231122,104400,105853440,3110,3110,3110,3110,0
|
|
20231122,104300,105853440,3110,3110,3110,3110,989
|
|
20231122,104200,102777650,3110,3110,3110,3110,230
|
|
20231122,104100,102062350,3105,3105,3105,3105,0
|
|
20231122,104000,102062350,3105,3105,3105,3105,0
|
|
20231122,103900,102062350,3105,3105,3105,3105,0
|
|
20231122,103800,102062350,3105,3105,3105,3105,0
|
|
20231122,103700,102062350,3105,3110,3110,3105,7
|
|
20231122,103600,102040610,3100,3100,3100,3100,0
|
|
20231122,103500,102040610,3100,3100,3100,3100,1000
|
|
20231122,103400,98940610,3110,3110,3110,3110,22
|
|
20231122,103300,98872190,3110,3110,3110,3110,72
|
|
20231122,103200,98648270,3100,3110,3110,3100,11
|
|
20231122,103100,98614160,3095,3095,3095,3095,738
|
|
20231122,103000,96330050,3110,3110,3110,3095,517
|
|
20231122,102900,94729850,3095,3100,3100,3095,3200
|
|
20231122,102800,84819595,3115,3110,3115,3110,1000
|
|
20231122,102700,81708350,3115,3115,3115,3115,0
|
|
20231122,102600,81708350,3115,3115,3115,3115,0
|
|
20231122,102500,81708350,3115,3115,3115,3115,0
|
|
20231122,102400,81708350,3115,3115,3115,3115,0
|
|
20231122,102300,81708350,3115,3115,3115,3115,0
|
|
20231122,102200,81708350,3115,3115,3115,3115,5
|
|
20231122,102100,81692775,3115,3115,3115,3115,0
|
|
20231122,102000,81692775,3115,3115,3115,3115,0
|
|
20231122,101900,81692775,3115,3115,3115,3115,0
|
|
20231122,101800,81692775,3115,3115,3115,3115,0
|
|
20231122,101700,81692775,3115,3115,3115,3115,0
|
|
20231122,101600,81692775,3115,3115,3115,3115,0
|
|
20231122,101500,81692775,3115,3115,3115,3115,0
|
|
20231122,101400,81692775,3115,3115,3115,3115,0
|
|
20231122,101300,81692775,3115,3115,3115,3115,0
|
|
20231122,101200,81692775,3115,3115,3115,3115,0
|
|
20231122,101100,81692775,3115,3115,3115,3115,0
|
|
20231122,101000,81692775,3115,3115,3115,3115,22
|
|
20231122,100900,81624245,3115,3115,3115,3115,35
|
|
20231122,100800,81515220,3115,3115,3115,3115,35
|
|
20231122,100700,81406195,3115,3115,3115,3115,35
|
|
20231122,100600,81297170,3115,3100,3115,3100,961
|
|
20231122,100500,78318055,3115,3115,3115,3115,0
|
|
20231122,100400,78318055,3115,3115,3115,3115,0
|
|
20231122,100300,78318055,3115,3115,3115,3115,1
|
|
20231122,100200,78314940,3090,3110,3110,3090,7600
|
|
20231122,100100,54808020,3115,3115,3115,3115,0
|
|
20231122,100000,54808020,3115,3115,3115,3115,0
|
|
20231122,095900,54808020,3115,3115,3115,3115,15
|
|
20231122,095800,54761295,3110,3110,3110,3110,0
|
|
20231122,095700,54761295,3110,3110,3110,3110,210
|
|
20231122,095600,54108195,3115,3115,3115,3115,0
|
|
20231122,095500,54108195,3115,3115,3115,3115,0
|
|
20231122,095400,54108195,3115,3115,3115,3115,0
|
|
20231122,095300,54108195,3115,3115,3115,3115,10
|
|
20231122,095200,54077045,3115,3115,3115,3115,0
|
|
20231122,095100,54077045,3115,3115,3115,3115,0
|
|
20231122,095000,54077045,3115,3115,3115,3115,0
|
|
20231122,094900,54077045,3115,3115,3115,3115,2
|
|
20231122,094800,54070815,3115,3115,3115,3115,0
|
|
20231122,094700,54070815,3115,3115,3115,3115,50
|
|
20231122,094600,53915065,3115,3115,3115,3115,0
|
|
20231122,094500,53915065,3115,3115,3115,3115,0
|
|
20231122,094400,53915065,3115,3105,3115,3100,3308
|
|
20231122,094300,43650695,3105,3105,3115,3105,1396
|
|
20231122,094200,39316105,3115,3115,3115,3115,2
|
|
20231122,094100,39309875,3110,3110,3110,3110,203
|
|
20231122,094000,38678545,3115,3115,3115,3115,0
|
|
20231122,093900,38678545,3115,3115,3115,3115,0
|
|
20231122,093800,38678545,3115,3115,3115,3115,1
|
|
20231122,093700,38675430,3115,3115,3115,3115,0
|
|
20231122,093600,38675430,3115,3115,3115,3115,0
|
|
20231122,093500,38675430,3115,3115,3115,3115,0
|
|
20231122,093400,38675430,3115,3115,3115,3115,33
|
|
20231122,093300,38572635,3115,3115,3115,3115,0
|
|
20231122,093200,38572635,3115,3115,3115,3115,1
|
|
20231122,093100,38569520,3120,3120,3120,3120,0
|
|
20231122,093000,38569520,3120,3120,3120,3120,42
|
|
20231122,092900,38438480,3120,3120,3120,3120,0
|
|
20231122,092800,38438480,3120,3120,3120,3120,0
|
|
20231122,092700,38438480,3120,3105,3120,3105,11
|
|
20231122,092600,38404310,3120,3115,3120,3105,322
|
|
20231122,092500,37404465,3115,3115,3115,3115,0
|
|
20231122,092400,37404465,3115,3110,3115,3110,1999
|
|
20231122,092300,31179070,3115,3120,3120,3115,2
|
|
20231122,092200,31172835,3125,3105,3125,3105,1177
|
|
20231122,092100,27518230,3125,3125,3125,3125,0
|
|
20231122,092000,27518230,3125,3125,3125,3125,0
|
|
20231122,091900,27518230,3125,3125,3125,3125,0
|
|
20231122,091800,27518230,3125,3120,3125,3105,15
|
|
20231122,091700,27471585,3125,3120,3125,3105,19
|
|
20231122,091600,27412540,3125,3110,3125,3105,80
|
|
20231122,091500,27163785,3125,3110,3125,3110,45
|
|
20231122,091400,27023805,3125,3120,3125,3110,5
|
|
20231122,091300,27008210,3125,3125,3125,3125,0
|
|
20231122,091200,27008210,3125,3125,3125,3100,105
|
|
20231122,091100,26682610,3100,3120,3125,3100,234
|
|
20231122,091000,25954755,3125,3115,3125,3115,101
|
|
20231122,090900,25640130,3120,3125,3125,3120,72
|
|
20231122,090800,25415485,3120,3120,3120,3120,1
|
|
20231122,090700,25412365,3120,3120,3120,3120,0
|
|
20231122,090600,25412365,3120,3120,3120,3120,1648
|
|
20231122,090500,20270605,3120,3115,3120,3115,404
|
|
20231122,090400,19012140,3115,3115,3115,3115,0
|
|
20231122,090300,19012140,3115,3115,3115,3115,0
|
|
20231122,090200,19012140,3115,3115,3115,3115,0
|
|
20231122,090100,19012140,3115,3100,3115,3100,248
|
|
20231122,090000,18243280,3115,3115,3115,3100,5552
|