677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,201400,70052610,2870,2870,2870,2870,400
|
|
20231120,201300,70052610,2870,2870,2870,2870,0
|
|
20231120,201200,70052610,2870,2870,2870,2870,0
|
|
20231120,201100,70052610,2870,2870,2870,2870,0
|
|
20231120,201000,70052610,2870,2870,2870,2870,0
|
|
20231120,200900,70052610,2870,2870,2870,2870,0
|
|
20231120,200800,70052610,2870,2870,2870,2870,0
|
|
20231120,200700,70052610,2870,2870,2870,2870,0
|
|
20231120,200600,70052610,2870,2870,2870,2870,0
|
|
20231120,200500,70052610,2870,2870,2870,2870,0
|
|
20231120,200400,70052610,2870,2870,2870,2870,0
|
|
20231120,200300,70052610,2870,2870,2870,2870,0
|
|
20231120,200200,70052610,2870,2870,2870,2870,0
|
|
20231120,200100,70052610,2870,2870,2870,2870,0
|
|
20231120,200000,70052610,2870,2870,2870,2870,0
|
|
20231120,195900,70052610,2870,2870,2870,2870,0
|
|
20231120,195800,70052610,2870,2870,2870,2870,0
|
|
20231120,195700,70052610,2870,2870,2870,2870,0
|
|
20231120,195600,70052610,2870,2870,2870,2870,0
|
|
20231120,195500,70052610,2870,2870,2870,2870,0
|
|
20231120,195400,70052610,2870,2870,2870,2870,0
|
|
20231120,195300,70052610,2870,2870,2870,2870,0
|
|
20231120,195200,70052610,2870,2870,2870,2870,0
|
|
20231120,195100,70052610,2870,2870,2870,2870,0
|
|
20231120,195000,70052610,2870,2870,2870,2870,0
|
|
20231120,194900,70052610,2870,2870,2870,2870,0
|
|
20231120,194800,70052610,2870,2870,2870,2870,0
|
|
20231120,194700,70052610,2870,2870,2870,2870,0
|
|
20231120,194600,70052610,2870,2870,2870,2870,0
|
|
20231120,194500,70052610,2870,2870,2870,2870,0
|
|
20231120,194400,70052610,2870,2870,2870,2870,400
|
|
20231120,194300,70052610,2870,2870,2870,2870,0
|
|
20231120,194200,70052610,2870,2870,2870,2870,0
|
|
20231120,194100,70052610,2870,2870,2870,2870,0
|
|
20231120,194000,70052610,2870,2870,2870,2870,0
|
|
20231120,193900,70052610,2870,2870,2870,2870,0
|
|
20231120,193800,70052610,2870,2870,2870,2870,0
|
|
20231120,193700,70052610,2870,2870,2870,2870,0
|
|
20231120,193600,70052610,2870,2870,2870,2870,0
|
|
20231120,193500,70052610,2870,2870,2870,2870,0
|
|
20231120,193400,70052610,2870,2870,2870,2870,0
|
|
20231120,193300,70052610,2870,2870,2870,2870,0
|
|
20231120,193200,70052610,2870,2870,2870,2870,0
|
|
20231120,193100,70052610,2870,2870,2870,2870,0
|
|
20231120,193000,70052610,2870,2870,2870,2870,0
|
|
20231120,192900,70052610,2870,2870,2870,2870,0
|
|
20231120,192800,70052610,2870,2870,2870,2870,0
|
|
20231120,192700,70052610,2870,2870,2870,2870,0
|
|
20231120,192600,70052610,2870,2870,2870,2870,0
|
|
20231120,192500,70052610,2870,2870,2870,2870,0
|
|
20231120,192400,70052610,2870,2870,2870,2870,0
|
|
20231120,192300,70052610,2870,2870,2870,2870,0
|
|
20231120,192200,70052610,2870,2870,2870,2870,0
|
|
20231120,192100,70052610,2870,2870,2870,2870,0
|
|
20231120,192000,70052610,2870,2870,2870,2870,0
|
|
20231120,191900,70052610,2870,2870,2870,2870,0
|
|
20231120,191800,70052610,2870,2870,2870,2870,0
|
|
20231120,191700,70052610,2870,2870,2870,2870,0
|
|
20231120,191600,70052610,2870,2870,2870,2870,0
|
|
20231120,191500,70052610,2870,2870,2870,2870,0
|
|
20231120,191400,70052610,2870,2870,2870,2870,400
|
|
20231120,191300,70052610,2870,2870,2870,2870,0
|
|
20231120,191200,70052610,2870,2870,2870,2870,0
|
|
20231120,191100,70052610,2870,2870,2870,2870,0
|
|
20231120,191000,70052610,2870,2870,2870,2870,0
|
|
20231120,190900,70052610,2870,2870,2870,2870,0
|
|
20231120,190800,70052610,2870,2870,2870,2870,0
|
|
20231120,190700,70052610,2870,2870,2870,2870,0
|
|
20231120,190600,70052610,2870,2870,2870,2870,0
|
|
20231120,190500,70052610,2870,2870,2870,2870,0
|
|
20231120,190400,70052610,2870,2870,2870,2870,0
|
|
20231120,190300,70052610,2870,2870,2870,2870,0
|
|
20231120,190200,70052610,2870,2870,2870,2870,0
|
|
20231120,190100,70052610,2870,2870,2870,2870,0
|
|
20231120,190000,70052610,2870,2870,2870,2870,0
|
|
20231120,185900,70052610,2870,2870,2870,2870,0
|
|
20231120,185800,70052610,2870,2870,2870,2870,0
|
|
20231120,185700,70052610,2870,2870,2870,2870,0
|
|
20231120,185600,70052610,2870,2870,2870,2870,0
|
|
20231120,185500,70052610,2870,2870,2870,2870,0
|
|
20231120,185400,70052610,2870,2870,2870,2870,0
|
|
20231120,185300,70052610,2870,2870,2870,2870,0
|
|
20231120,185200,70052610,2870,2870,2870,2870,0
|
|
20231120,185100,70052610,2870,2870,2870,2870,0
|
|
20231120,185000,70052610,2870,2870,2870,2870,0
|
|
20231120,184900,70052610,2870,2870,2870,2870,0
|
|
20231120,184800,70052610,2870,2870,2870,2870,0
|
|
20231120,184700,70052610,2870,2870,2870,2870,0
|
|
20231120,184600,70052610,2870,2870,2870,2870,0
|
|
20231120,184500,70052610,2870,2870,2870,2870,0
|
|
20231120,184400,70052610,2870,2870,2870,2870,400
|
|
20231120,184300,70052610,2870,2870,2870,2870,0
|
|
20231120,184200,70052610,2870,2870,2870,2870,0
|
|
20231120,184100,70052610,2870,2870,2870,2870,0
|
|
20231120,184000,70052610,2870,2870,2870,2870,0
|
|
20231120,183900,70052610,2870,2870,2870,2870,0
|
|
20231120,183800,70052610,2870,2870,2870,2870,0
|
|
20231120,183700,70052610,2870,2870,2870,2870,0
|
|
20231120,183600,70052610,2870,2870,2870,2870,0
|
|
20231120,183500,70052610,2870,2870,2870,2870,0
|
|
20231120,183400,70052610,2870,2870,2870,2870,0
|
|
20231120,183300,70052610,2870,2870,2870,2870,0
|
|
20231120,183200,70052610,2870,2870,2870,2870,0
|
|
20231120,183100,70052610,2870,2870,2870,2870,0
|
|
20231120,183000,70052610,2870,2870,2870,2870,0
|
|
20231120,182900,70052610,2870,2870,2870,2870,0
|
|
20231120,182800,70052610,2870,2870,2870,2870,0
|
|
20231120,182700,70052610,2870,2870,2870,2870,0
|
|
20231120,182600,70052610,2870,2870,2870,2870,0
|
|
20231120,182500,70052610,2870,2870,2870,2870,0
|
|
20231120,182400,70052610,2870,2870,2870,2870,0
|
|
20231120,182300,70052610,2870,2870,2870,2870,0
|
|
20231120,182200,70052610,2870,2870,2870,2870,0
|
|
20231120,182100,70052610,2870,2870,2870,2870,0
|
|
20231120,182000,70052610,2870,2870,2870,2870,0
|
|
20231120,181900,70052610,2870,2870,2870,2870,0
|
|
20231120,181800,70052610,2870,2870,2870,2870,0
|
|
20231120,181700,70052610,2870,2870,2870,2870,0
|
|
20231120,181600,70052610,2870,2870,2870,2870,0
|
|
20231120,181500,70052610,2870,2870,2870,2870,0
|
|
20231120,181400,70052610,2870,2870,2870,2870,400
|
|
20231120,181300,70052610,2870,2870,2870,2870,0
|
|
20231120,181200,70052610,2870,2870,2870,2870,0
|
|
20231120,181100,70052610,2870,2870,2870,2870,0
|
|
20231120,181000,70052610,2870,2870,2870,2870,0
|
|
20231120,180900,70052610,2870,2870,2870,2870,0
|
|
20231120,180800,70052610,2870,2870,2870,2870,0
|
|
20231120,180700,70052610,2870,2870,2870,2870,0
|
|
20231120,180600,70052610,2870,2870,2870,2870,0
|
|
20231120,180500,70052610,2870,2870,2870,2870,0
|
|
20231120,180400,70052610,2870,2870,2870,2870,0
|
|
20231120,180300,70052610,2870,2870,2870,2870,0
|
|
20231120,180200,70052610,2870,2870,2870,2870,0
|
|
20231120,180100,70052610,2870,2870,2870,2870,0
|
|
20231120,180000,70052610,2870,2870,2870,2870,0
|
|
20231120,175900,70052610,2870,2870,2870,2870,0
|
|
20231120,175800,70052610,2870,2870,2870,2870,0
|
|
20231120,175700,70052610,2870,2870,2870,2870,0
|
|
20231120,175600,70052610,2870,2870,2870,2870,0
|
|
20231120,175500,70052610,2870,2870,2870,2870,0
|
|
20231120,175400,70052610,2870,2870,2870,2870,0
|
|
20231120,175300,70052610,2870,2870,2870,2870,0
|
|
20231120,175200,70052610,2870,2870,2870,2870,0
|
|
20231120,175100,70052610,2870,2870,2870,2870,0
|
|
20231120,175000,70052610,2870,2870,2870,2870,0
|
|
20231120,174900,70052610,2870,2870,2870,2870,0
|
|
20231120,174800,70052610,2870,2870,2870,2870,0
|
|
20231120,174700,70052610,2870,2870,2870,2870,0
|
|
20231120,174600,70052610,2870,2870,2870,2870,0
|
|
20231120,174500,70052610,2870,2870,2870,2870,0
|
|
20231120,174400,70052610,2870,2870,2870,2870,400
|
|
20231120,174300,70052610,2870,2870,2870,2870,0
|
|
20231120,174200,70052610,2870,2870,2870,2870,0
|
|
20231120,174100,70052610,2870,2870,2870,2870,0
|
|
20231120,174000,70052610,2870,2870,2870,2870,0
|
|
20231120,173900,70052610,2870,2870,2870,2870,0
|
|
20231120,173800,70052610,2870,2870,2870,2870,0
|
|
20231120,173700,70052610,2870,2870,2870,2870,0
|
|
20231120,173600,70052610,2870,2870,2870,2870,0
|
|
20231120,173500,70052610,2870,2870,2870,2870,0
|
|
20231120,173400,70052610,2870,2870,2870,2870,0
|
|
20231120,173300,70052610,2870,2870,2870,2870,0
|
|
20231120,173200,70052610,2870,2870,2870,2870,0
|
|
20231120,173100,70052610,2870,2870,2870,2870,0
|
|
20231120,173000,70052610,2870,2870,2870,2870,0
|
|
20231120,172900,70052610,2870,2870,2870,2870,0
|
|
20231120,172800,70052610,2870,2870,2870,2870,0
|
|
20231120,172700,70052610,2870,2870,2870,2870,0
|
|
20231120,172600,70052610,2870,2870,2870,2870,0
|
|
20231120,172500,70052610,2870,2870,2870,2870,0
|
|
20231120,172400,70052610,2870,2870,2870,2870,0
|
|
20231120,172300,70052610,2870,2870,2870,2870,0
|
|
20231120,172200,70052610,2870,2870,2870,2870,0
|
|
20231120,172100,70052610,2870,2870,2870,2870,0
|
|
20231120,172000,70052610,2870,2870,2870,2870,0
|
|
20231120,171900,70052610,2870,2870,2870,2870,0
|
|
20231120,171800,70052610,2870,2870,2870,2870,0
|
|
20231120,171700,70052610,2870,2870,2870,2870,0
|
|
20231120,171600,70052610,2870,2870,2870,2870,0
|
|
20231120,171500,70052610,2870,2870,2870,2870,0
|
|
20231120,171400,70052610,2870,2870,2870,2870,400
|
|
20231120,171300,70052610,2870,2870,2870,2870,0
|
|
20231120,171200,70052610,2870,2870,2870,2870,0
|
|
20231120,171100,70052610,2870,2870,2870,2870,0
|
|
20231120,171000,70052610,2870,2870,2870,2870,0
|
|
20231120,170900,70052610,2870,2870,2870,2870,0
|
|
20231120,170800,70052610,2870,2870,2870,2870,0
|
|
20231120,170700,70052610,2870,2870,2870,2870,0
|
|
20231120,170600,70052610,2870,2870,2870,2870,0
|
|
20231120,170500,70052610,2870,2870,2870,2870,0
|
|
20231120,170400,70052610,2870,2870,2870,2870,0
|
|
20231120,170300,70052610,2870,2870,2870,2870,0
|
|
20231120,170200,70052610,2870,2870,2870,2870,0
|
|
20231120,170100,70052610,2870,2870,2870,2870,0
|
|
20231120,170000,70052610,2870,2870,2870,2870,0
|
|
20231120,165900,70052610,2870,2870,2870,2870,0
|
|
20231120,165800,70052610,2870,2870,2870,2870,0
|
|
20231120,165700,70052610,2870,2870,2870,2870,0
|
|
20231120,165600,70052610,2870,2870,2870,2870,0
|
|
20231120,165500,70052610,2870,2870,2870,2870,0
|
|
20231120,165400,70052610,2870,2870,2870,2870,0
|
|
20231120,165300,70052610,2870,2870,2870,2870,0
|
|
20231120,165200,70052610,2870,2870,2870,2870,0
|
|
20231120,165100,70052610,2870,2870,2870,2870,0
|
|
20231120,165000,70052610,2870,2870,2870,2870,0
|
|
20231120,164900,70052610,2870,2870,2870,2870,0
|
|
20231120,164800,70052610,2870,2870,2870,2870,0
|
|
20231120,164700,70052610,2870,2870,2870,2870,0
|
|
20231120,164600,70052610,2870,2870,2870,2870,0
|
|
20231120,164500,70052610,2870,2870,2870,2870,0
|
|
20231120,164400,70052610,2870,2870,2870,2870,400
|
|
20231120,164300,70052610,2870,2870,2870,2870,0
|
|
20231120,164200,70052610,2870,2870,2870,2870,0
|
|
20231120,164100,70052610,2870,2870,2870,2870,0
|
|
20231120,164000,70052610,2870,2870,2870,2870,0
|
|
20231120,163900,70052610,2870,2870,2870,2870,0
|
|
20231120,163800,70052610,2870,2870,2870,2870,0
|
|
20231120,163700,70052610,2870,2870,2870,2870,0
|
|
20231120,163600,70052610,2870,2870,2870,2870,0
|
|
20231120,163500,70052610,2870,2870,2870,2870,0
|
|
20231120,163400,70052610,2870,2870,2870,2870,0
|
|
20231120,163300,70052610,2870,2870,2870,2870,0
|
|
20231120,163200,70052610,2870,2870,2870,2870,0
|
|
20231120,163100,70052610,2870,2870,2870,2870,0
|
|
20231120,163000,70052610,2870,2870,2870,2870,0
|
|
20231120,162900,70052610,2870,2870,2870,2870,0
|
|
20231120,162800,70052610,2870,2870,2870,2870,0
|
|
20231120,162700,70052610,2870,2870,2870,2870,0
|
|
20231120,162600,70052610,2870,2870,2870,2870,0
|
|
20231120,162500,70052610,2870,2870,2870,2870,0
|
|
20231120,162400,70052610,2870,2870,2870,2870,0
|
|
20231120,162300,70052610,2870,2870,2870,2870,0
|
|
20231120,162200,70052610,2870,2870,2870,2870,0
|
|
20231120,162100,70052610,2870,2870,2870,2870,0
|
|
20231120,162000,70052610,2870,2870,2870,2870,0
|
|
20231120,161900,70052610,2870,2870,2870,2870,0
|
|
20231120,161800,70052610,2870,2870,2870,2870,0
|
|
20231120,161700,70052610,2870,2870,2870,2870,0
|
|
20231120,161600,70052610,2870,2870,2870,2870,0
|
|
20231120,161500,70052610,2870,2870,2870,2870,0
|
|
20231120,161400,70052610,2870,2870,2870,2870,400
|
|
20231120,161300,70052610,2870,2870,2870,2870,0
|
|
20231120,161200,70052610,2870,2870,2870,2870,0
|
|
20231120,161100,70052610,2870,2870,2870,2870,0
|
|
20231120,161000,70052610,2870,2870,2870,2870,0
|
|
20231120,160900,70052610,2870,2870,2870,2870,0
|
|
20231120,160800,70052610,2870,2870,2870,2870,0
|
|
20231120,160700,70052610,2870,2870,2870,2870,0
|
|
20231120,160600,70052610,2870,2870,2870,2870,0
|
|
20231120,160500,70052610,2870,2870,2870,2870,0
|
|
20231120,160400,70052610,2870,2870,2870,2870,0
|
|
20231120,160300,70052610,2870,2870,2870,2870,0
|
|
20231120,160200,70052610,2870,2870,2870,2870,0
|
|
20231120,160100,70052610,2870,2870,2870,2870,0
|
|
20231120,160000,70052610,2870,2870,2870,2870,0
|
|
20231120,155900,70052610,2870,2870,2870,2870,0
|
|
20231120,155800,70052610,2870,2870,2870,2870,0
|
|
20231120,155700,70052610,2870,2870,2870,2870,0
|
|
20231120,155600,70052610,2870,2870,2870,2870,0
|
|
20231120,155500,70052610,2870,2870,2870,2870,0
|
|
20231120,155400,70052610,2870,2870,2870,2870,0
|
|
20231120,155300,70052610,2870,2870,2870,2870,0
|
|
20231120,155200,70052610,2870,2870,2870,2870,0
|
|
20231120,155100,70052610,2870,2870,2870,2870,0
|
|
20231120,155000,70052610,2870,2870,2870,2870,0
|
|
20231120,154900,70052610,2870,2870,2870,2870,0
|
|
20231120,154800,70052610,2870,2870,2870,2870,0
|
|
20231120,154700,70052610,2870,2870,2870,2870,0
|
|
20231120,154600,70052610,2870,2870,2870,2870,0
|
|
20231120,154500,70052610,2870,2870,2870,2870,0
|
|
20231120,154400,70052610,2870,2870,2870,2870,400
|
|
20231120,154300,70052610,2870,2870,2870,2870,0
|
|
20231120,154200,70052610,2870,2870,2870,2870,0
|
|
20231120,154100,70052610,2870,2870,2870,2870,0
|
|
20231120,154000,70052610,2870,2870,2870,2870,0
|
|
20231120,153900,70052610,2870,2870,2870,2870,0
|
|
20231120,153800,70052610,2870,2870,2870,2870,0
|
|
20231120,153700,70052610,2870,2870,2870,2870,0
|
|
20231120,153600,70052610,2870,2870,2870,2870,0
|
|
20231120,153500,70052610,2870,2870,2870,2870,0
|
|
20231120,153400,70052610,2870,2870,2870,2870,0
|
|
20231120,153300,70052610,2870,2870,2870,2870,0
|
|
20231120,153200,70052610,2870,2870,2870,2870,0
|
|
20231120,153100,70052610,2870,2870,2870,2870,0
|
|
20231120,153000,70052610,2870,2870,2870,2870,400
|
|
20231120,152900,68904610,2885,2885,2885,2885,0
|
|
20231120,152800,68904610,2885,2885,2885,2885,0
|
|
20231120,152700,68904610,2885,2885,2885,2885,0
|
|
20231120,152600,68904610,2885,2885,2885,2885,0
|
|
20231120,152500,68904610,2885,2885,2885,2885,0
|
|
20231120,152400,68904610,2885,2885,2885,2885,0
|
|
20231120,152300,68904610,2885,2885,2885,2885,0
|
|
20231120,152200,68904610,2885,2885,2885,2885,0
|
|
20231120,152100,68904610,2885,2885,2885,2885,0
|
|
20231120,152000,68904610,2885,2885,2885,2885,0
|
|
20231120,151900,68904610,2885,2885,2885,2885,3
|
|
20231120,151800,68895955,2870,2870,2870,2870,23
|
|
20231120,151700,68829945,2885,2885,2885,2885,0
|
|
20231120,151600,68829945,2885,2885,2885,2885,0
|
|
20231120,151500,68829945,2885,2885,2885,2885,50
|
|
20231120,151400,68685695,2885,2885,2885,2885,15
|
|
20231120,151300,68642420,2870,2870,2870,2870,0
|
|
20231120,151200,68642420,2870,2870,2870,2870,0
|
|
20231120,151100,68642420,2870,2870,2870,2870,0
|
|
20231120,151000,68642420,2870,2870,2870,2870,0
|
|
20231120,150900,68642420,2870,2875,2885,2870,62
|
|
20231120,150800,68464285,2875,2875,2875,2875,40
|
|
20231120,150700,68349285,2885,2885,2885,2885,0
|
|
20231120,150600,68349285,2885,2885,2885,2885,0
|
|
20231120,150500,68349285,2885,2875,2885,2870,131
|
|
20231120,150400,67972895,2890,2890,2890,2890,0
|
|
20231120,150300,67972895,2890,2890,2890,2890,0
|
|
20231120,150200,67972895,2890,2890,2890,2890,0
|
|
20231120,150100,67972895,2890,2890,2890,2890,0
|
|
20231120,150000,67972895,2890,2890,2890,2890,0
|
|
20231120,145900,67972895,2890,2890,2890,2890,0
|
|
20231120,145800,67972895,2890,2875,2890,2865,186
|
|
20231120,145700,67439635,2890,2890,2890,2890,1
|
|
20231120,145600,67436745,2875,2875,2875,2875,6
|
|
20231120,145500,67419495,2890,2890,2890,2890,0
|
|
20231120,145400,67419495,2890,2890,2890,2890,0
|
|
20231120,145300,67419495,2890,2890,2890,2890,0
|
|
20231120,145200,67419495,2890,2890,2890,2890,4
|
|
20231120,145100,67407935,2895,2895,2895,2895,0
|
|
20231120,145000,67407935,2895,2895,2895,2895,30
|
|
20231120,144900,67321085,2895,2895,2895,2895,0
|
|
20231120,144800,67321085,2895,2875,2895,2865,1826
|
|
20231120,144700,62081710,2900,2900,2900,2900,0
|
|
20231120,144600,62081710,2900,2900,2900,2900,0
|
|
20231120,144500,62081710,2900,2900,2900,2900,0
|
|
20231120,144400,62081710,2900,2900,2900,2900,0
|
|
20231120,144300,62081710,2900,2900,2900,2900,0
|
|
20231120,144200,62081710,2900,2900,2900,2900,0
|
|
20231120,144100,62081710,2900,2885,2900,2885,8
|
|
20231120,144000,62058605,2885,2885,2885,2885,520
|
|
20231120,143900,60558405,2885,2885,2885,2885,0
|
|
20231120,143800,60558405,2885,2885,2885,2885,0
|
|
20231120,143700,60558405,2885,2885,2885,2885,0
|
|
20231120,143600,60558405,2885,2885,2885,2885,0
|
|
20231120,143500,60558405,2885,2885,2885,2885,0
|
|
20231120,143400,60558405,2885,2885,2885,2885,0
|
|
20231120,143300,60558405,2885,2885,2885,2885,0
|
|
20231120,143200,60558405,2885,2885,2885,2885,1
|
|
20231120,143100,60555520,2875,2875,2875,2875,157
|
|
20231120,143000,60104145,2875,2875,2875,2875,325
|
|
20231120,142900,59169770,2875,2875,2875,2875,255
|
|
20231120,142800,58436645,2875,2875,2875,2875,1263
|
|
20231120,142700,54805520,2875,2880,2880,2875,150
|
|
20231120,142600,54374020,2885,2885,2885,2885,1
|
|
20231120,142500,54371135,2885,2885,2885,2885,0
|
|
20231120,142400,54371135,2885,2885,2885,2885,0
|
|
20231120,142300,54371135,2885,2885,2885,2885,0
|
|
20231120,142200,54371135,2885,2885,2885,2885,0
|
|
20231120,142100,54371135,2885,2885,2885,2885,0
|
|
20231120,142000,54371135,2885,2885,2885,2885,1
|
|
20231120,141900,54368250,2880,2880,2880,2880,36
|
|
20231120,141800,54264570,2880,2885,2885,2880,493
|
|
20231120,141700,52844635,2900,2900,2900,2900,0
|
|
20231120,141600,52844635,2900,2900,2900,2900,0
|
|
20231120,141500,52844635,2900,2900,2900,2900,0
|
|
20231120,141400,52844635,2900,2900,2900,2900,0
|
|
20231120,141300,52844635,2900,2900,2900,2900,0
|
|
20231120,141200,52844635,2900,2900,2900,2900,0
|
|
20231120,141100,52844635,2900,2900,2900,2900,0
|
|
20231120,141000,52844635,2900,2900,2900,2900,0
|
|
20231120,140900,52844635,2900,2900,2900,2900,0
|
|
20231120,140800,52844635,2900,2900,2900,2900,0
|
|
20231120,140700,52844635,2900,2900,2900,2900,0
|
|
20231120,140600,52844635,2900,2900,2900,2900,0
|
|
20231120,140500,52844635,2900,2900,2900,2900,0
|
|
20231120,140400,52844635,2900,2900,2900,2900,0
|
|
20231120,140300,52844635,2900,2900,2900,2900,0
|
|
20231120,140200,52844635,2900,2900,2900,2900,34
|
|
20231120,140100,52746035,2900,2900,2900,2900,0
|
|
20231120,140000,52746035,2900,2900,2900,2900,3
|
|
20231120,135900,52737335,2900,2900,2900,2900,0
|
|
20231120,135800,52737335,2900,2900,2900,2900,0
|
|
20231120,135700,52737335,2900,2900,2900,2900,0
|
|
20231120,135600,52737335,2900,2900,2900,2900,0
|
|
20231120,135500,52737335,2900,2900,2900,2900,0
|
|
20231120,135400,52737335,2900,2900,2900,2900,0
|
|
20231120,135300,52737335,2900,2900,2900,2900,0
|
|
20231120,135200,52737335,2900,2900,2900,2900,0
|
|
20231120,135100,52737335,2900,2885,2900,2885,693
|
|
20231120,135000,50738015,2900,2900,2900,2900,0
|
|
20231120,134900,50738015,2900,2900,2900,2900,0
|
|
20231120,134800,50738015,2900,2900,2900,2900,5
|
|
20231120,134700,50723515,2900,2900,2900,2900,0
|
|
20231120,134600,50723515,2900,2900,2900,2900,1
|
|
20231120,134500,50720615,2900,2895,2900,2885,92
|
|
20231120,134400,50454460,2900,2900,2900,2900,0
|
|
20231120,134300,50454460,2900,2900,2900,2900,0
|
|
20231120,134200,50454460,2900,2900,2900,2900,0
|
|
20231120,134100,50454460,2900,2900,2900,2900,0
|
|
20231120,134000,50454460,2900,2900,2900,2900,0
|
|
20231120,133900,50454460,2900,2885,2900,2885,55
|
|
20231120,133800,50295770,2900,2900,2900,2900,0
|
|
20231120,133700,50295770,2900,2900,2900,2900,0
|
|
20231120,133600,50295770,2900,2900,2900,2900,0
|
|
20231120,133500,50295770,2900,2890,2900,2885,1001
|
|
20231120,133400,47407720,2890,2890,2890,2890,1000
|
|
20231120,133300,44517720,2895,2895,2895,2895,0
|
|
20231120,133200,44517720,2895,2895,2895,2895,0
|
|
20231120,133100,44517720,2895,2895,2895,2895,0
|
|
20231120,133000,44517720,2895,2895,2895,2895,0
|
|
20231120,132900,44517720,2895,2895,2895,2895,0
|
|
20231120,132800,44517720,2895,2895,2895,2895,17
|
|
20231120,132700,44468505,2895,2900,2900,2895,30
|
|
20231120,132600,44381630,2900,2900,2900,2900,0
|
|
20231120,132500,44381630,2900,2900,2900,2900,0
|
|
20231120,132400,44381630,2900,2900,2900,2900,0
|
|
20231120,132300,44381630,2900,2900,2900,2900,0
|
|
20231120,132200,44381630,2900,2900,2900,2900,0
|
|
20231120,132100,44381630,2900,2900,2900,2900,0
|
|
20231120,132000,44381630,2900,2900,2900,2900,0
|
|
20231120,131900,44381630,2900,2900,2900,2900,1
|
|
20231120,131800,44378730,2900,2900,2900,2900,0
|
|
20231120,131700,44378730,2900,2900,2900,2900,0
|
|
20231120,131600,44378730,2900,2900,2900,2900,0
|
|
20231120,131500,44378730,2900,2900,2900,2900,0
|
|
20231120,131400,44378730,2900,2900,2900,2900,2
|
|
20231120,131300,44372930,2900,2900,2900,2900,0
|
|
20231120,131200,44372930,2900,2900,2900,2900,0
|
|
20231120,131100,44372930,2900,2900,2900,2900,1
|
|
20231120,131000,44370030,2890,2890,2890,2890,0
|
|
20231120,130900,44370030,2890,2890,2890,2890,0
|
|
20231120,130800,44370030,2890,2890,2890,2890,0
|
|
20231120,130700,44370030,2890,2890,2890,2890,0
|
|
20231120,130600,44370030,2890,2890,2890,2890,47
|
|
20231120,130500,44234200,2895,2900,2900,2895,9
|
|
20231120,130400,44208140,2895,2895,2895,2895,0
|
|
20231120,130300,44208140,2895,2895,2895,2895,0
|
|
20231120,130200,44208140,2895,2895,2895,2895,0
|
|
20231120,130100,44208140,2895,2895,2895,2895,0
|
|
20231120,130000,44208140,2895,2895,2895,2895,0
|
|
20231120,125900,44208140,2895,2895,2895,2895,0
|
|
20231120,125800,44208140,2895,2895,2895,2895,0
|
|
20231120,125700,44208140,2895,2895,2895,2895,0
|
|
20231120,125600,44208140,2895,2895,2895,2895,0
|
|
20231120,125500,44208140,2895,2895,2895,2895,0
|
|
20231120,125400,44208140,2895,2895,2895,2895,0
|
|
20231120,125300,44208140,2895,2895,2895,2895,0
|
|
20231120,125200,44208140,2895,2895,2895,2895,0
|
|
20231120,125100,44208140,2895,2895,2895,2895,0
|
|
20231120,125000,44208140,2895,2895,2895,2895,0
|
|
20231120,124900,44208140,2895,2895,2895,2895,0
|
|
20231120,124800,44208140,2895,2895,2895,2895,3
|
|
20231120,124700,44199455,2895,2895,2895,2895,0
|
|
20231120,124600,44199455,2895,2895,2895,2895,400
|
|
20231120,124500,43041455,2895,2895,2895,2895,0
|
|
20231120,124400,43041455,2895,2900,2900,2895,32
|
|
20231120,124300,42948805,2900,2900,2900,2900,0
|
|
20231120,124200,42948805,2900,2900,2900,2900,0
|
|
20231120,124100,42948805,2900,2900,2900,2900,0
|
|
20231120,124000,42948805,2900,2900,2900,2900,0
|
|
20231120,123900,42948805,2900,2900,2900,2900,0
|
|
20231120,123800,42948805,2900,2900,2900,2900,0
|
|
20231120,123700,42948805,2900,2900,2900,2900,2
|
|
20231120,123600,42943005,2900,2900,2900,2900,0
|
|
20231120,123500,42943005,2900,2900,2900,2900,695
|
|
20231120,123400,40927505,2900,2900,2900,2900,1
|
|
20231120,123300,40924605,2900,2900,2900,2900,0
|
|
20231120,123200,40924605,2900,2900,2900,2900,0
|
|
20231120,123100,40924605,2900,2900,2900,2900,407
|
|
20231120,123000,39744305,2900,2900,2900,2900,0
|
|
20231120,122900,39744305,2900,2900,2900,2900,2
|
|
20231120,122800,39738505,2900,2900,2900,2900,3
|
|
20231120,122700,39729805,2900,2900,2900,2900,2
|
|
20231120,122600,39724005,2900,2900,2900,2900,27
|
|
20231120,122500,39645705,2900,2900,2900,2900,0
|
|
20231120,122400,39645705,2900,2900,2900,2900,0
|
|
20231120,122300,39645705,2900,2900,2900,2900,0
|
|
20231120,122200,39645705,2900,2900,2900,2900,0
|
|
20231120,122100,39645705,2900,2900,2900,2900,0
|
|
20231120,122000,39645705,2900,2900,2900,2900,0
|
|
20231120,121900,39645705,2900,2900,2900,2900,0
|
|
20231120,121800,39645705,2900,2900,2900,2900,0
|
|
20231120,121700,39645705,2900,2910,2910,2900,142
|
|
20231120,121600,39233875,2910,2910,2910,2910,0
|
|
20231120,121500,39233875,2910,2910,2910,2910,0
|
|
20231120,121400,39233875,2910,2910,2910,2910,0
|
|
20231120,121300,39233875,2910,2910,2910,2910,0
|
|
20231120,121200,39233875,2910,2910,2910,2910,0
|
|
20231120,121100,39233875,2910,2910,2910,2910,0
|
|
20231120,121000,39233875,2910,2910,2910,2910,0
|
|
20231120,120900,39233875,2910,2910,2910,2910,0
|
|
20231120,120800,39233875,2910,2910,2910,2910,0
|
|
20231120,120700,39233875,2910,2910,2910,2910,10
|
|
20231120,120600,39204775,2910,2910,2910,2910,0
|
|
20231120,120500,39204775,2910,2910,2910,2910,0
|
|
20231120,120400,39204775,2910,2910,2910,2910,0
|
|
20231120,120300,39204775,2910,2910,2910,2910,1
|
|
20231120,120200,39201865,2900,2900,2900,2900,0
|
|
20231120,120100,39201865,2900,2900,2900,2900,0
|
|
20231120,120000,39201865,2900,2900,2900,2900,0
|
|
20231120,115900,39201865,2900,2900,2900,2900,0
|
|
20231120,115800,39201865,2900,2900,2900,2900,0
|
|
20231120,115700,39201865,2900,2900,2900,2900,0
|
|
20231120,115600,39201865,2900,2900,2900,2900,0
|
|
20231120,115500,39201865,2900,2900,2900,2900,0
|
|
20231120,115400,39201865,2900,2900,2900,2900,27
|
|
20231120,115300,39123565,2900,2910,2910,2900,321
|
|
20231120,115200,38189775,2910,2910,2910,2910,0
|
|
20231120,115100,38189775,2910,2910,2910,2910,1
|
|
20231120,115000,38186865,2910,2910,2910,2910,96
|
|
20231120,114900,37907505,2915,2915,2915,2915,0
|
|
20231120,114800,37907505,2915,2915,2915,2915,0
|
|
20231120,114700,37907505,2915,2915,2915,2915,0
|
|
20231120,114600,37907505,2915,2915,2915,2915,25
|
|
20231120,114500,37834630,2910,2910,2910,2910,0
|
|
20231120,114400,37834630,2910,2910,2910,2910,0
|
|
20231120,114300,37834630,2910,2910,2910,2910,1
|
|
20231120,114200,37831720,2910,2910,2910,2910,0
|
|
20231120,114100,37831720,2910,2910,2910,2910,0
|
|
20231120,114000,37831720,2910,2910,2910,2910,613
|
|
20231120,113900,36047890,2910,2910,2910,2910,1
|
|
20231120,113800,36044980,2910,2910,2910,2910,2
|
|
20231120,113700,36039160,2905,2905,2905,2905,0
|
|
20231120,113600,36039160,2905,2905,2905,2905,0
|
|
20231120,113500,36039160,2905,2905,2905,2905,1
|
|
20231120,113400,36036255,2905,2905,2905,2905,0
|
|
20231120,113300,36036255,2905,2905,2905,2905,32
|
|
20231120,113200,35943295,2905,2905,2905,2905,0
|
|
20231120,113100,35943295,2905,2905,2905,2905,0
|
|
20231120,113000,35943295,2905,2905,2905,2905,12
|
|
20231120,112900,35908435,2905,2915,2915,2905,339
|
|
20231120,112800,34922400,2915,2915,2915,2915,0
|
|
20231120,112700,34922400,2915,2915,2915,2915,0
|
|
20231120,112600,34922400,2915,2915,2915,2915,0
|
|
20231120,112500,34922400,2915,2915,2915,2915,0
|
|
20231120,112400,34922400,2915,2915,2915,2915,1
|
|
20231120,112300,34919485,2915,2915,2915,2915,0
|
|
20231120,112200,34919485,2915,2915,2915,2915,0
|
|
20231120,112100,34919485,2915,2915,2915,2915,100
|
|
20231120,112000,34627985,2915,2915,2915,2915,0
|
|
20231120,111900,34627985,2915,2915,2915,2915,0
|
|
20231120,111800,34627985,2915,2915,2915,2915,0
|
|
20231120,111700,34627985,2915,2915,2915,2915,0
|
|
20231120,111600,34627985,2915,2915,2915,2915,0
|
|
20231120,111500,34627985,2915,2915,2915,2915,0
|
|
20231120,111400,34627985,2915,2915,2915,2915,0
|
|
20231120,111300,34627985,2915,2915,2915,2915,0
|
|
20231120,111200,34627985,2915,2915,2915,2915,171
|
|
20231120,111100,34129520,2915,2915,2915,2915,1
|
|
20231120,111000,34126605,2915,2915,2915,2915,0
|
|
20231120,110900,34126605,2915,2915,2915,2915,0
|
|
20231120,110800,34126605,2915,2915,2915,2915,0
|
|
20231120,110700,34126605,2915,2915,2915,2915,0
|
|
20231120,110600,34126605,2915,2915,2915,2915,1
|
|
20231120,110500,34123690,2915,2915,2915,2915,0
|
|
20231120,110400,34123690,2915,2915,2915,2915,0
|
|
20231120,110300,34123690,2915,2915,2915,2915,0
|
|
20231120,110200,34123690,2915,2915,2915,2915,0
|
|
20231120,110100,34123690,2915,2915,2915,2915,0
|
|
20231120,110000,34123690,2915,2915,2915,2915,506
|
|
20231120,105900,32648700,2915,2915,2915,2915,5
|
|
20231120,105800,32634125,2915,2915,2915,2915,0
|
|
20231120,105700,32634125,2915,2915,2915,2915,0
|
|
20231120,105600,32634125,2915,2915,2915,2915,353
|
|
20231120,105500,31605130,2915,2915,2915,2915,0
|
|
20231120,105400,31605130,2915,2910,2915,2910,100
|
|
20231120,105300,31313655,2910,2910,2910,2910,95
|
|
20231120,105200,31037205,2915,2915,2915,2915,0
|
|
20231120,105100,31037205,2915,2915,2915,2915,16
|
|
20231120,105000,30990565,2915,2915,2915,2915,6
|
|
20231120,104900,30973075,2915,2915,2915,2915,0
|
|
20231120,104800,30973075,2915,2910,2915,2910,6
|
|
20231120,104700,30955610,2915,2915,2915,2915,0
|
|
20231120,104600,30955610,2915,2915,2915,2915,0
|
|
20231120,104500,30955610,2915,2915,2915,2915,0
|
|
20231120,104400,30955610,2915,2915,2915,2915,0
|
|
20231120,104300,30955610,2915,2915,2915,2915,0
|
|
20231120,104200,30955610,2915,2915,2915,2915,0
|
|
20231120,104100,30955610,2915,2915,2915,2915,12
|
|
20231120,104000,30920630,2915,2915,2915,2915,0
|
|
20231120,103900,30920630,2915,2915,2915,2915,1
|
|
20231120,103800,30917715,2915,2915,2915,2915,0
|
|
20231120,103700,30917715,2915,2915,2915,2915,0
|
|
20231120,103600,30917715,2915,2915,2915,2915,1
|
|
20231120,103500,30914800,2900,2915,2915,2900,2
|
|
20231120,103400,30908985,2900,2915,2920,2900,1040
|
|
20231120,103300,27876210,2915,2915,2915,2915,2
|
|
20231120,103200,27870380,2915,2915,2915,2915,0
|
|
20231120,103100,27870380,2915,2915,2915,2915,0
|
|
20231120,103000,27870380,2915,2910,2915,2910,134
|
|
20231120,102900,27479945,2915,2915,2915,2915,0
|
|
20231120,102800,27479945,2915,2915,2915,2915,0
|
|
20231120,102700,27479945,2915,2915,2915,2915,0
|
|
20231120,102600,27479945,2915,2915,2915,2915,0
|
|
20231120,102500,27479945,2915,2915,2915,2915,0
|
|
20231120,102400,27479945,2915,2915,2915,2915,1
|
|
20231120,102300,27477030,2910,2910,2910,2910,0
|
|
20231120,102200,27477030,2910,2905,2910,2900,901
|
|
20231120,102100,24862910,2915,2915,2915,2915,0
|
|
20231120,102000,24862910,2915,2915,2915,2915,0
|
|
20231120,101900,24862910,2915,2915,2915,2915,0
|
|
20231120,101800,24862910,2915,2915,2915,2915,0
|
|
20231120,101700,24862910,2915,2915,2915,2915,12
|
|
20231120,101600,24827930,2915,2915,2915,2915,0
|
|
20231120,101500,24827930,2915,2915,2915,2915,0
|
|
20231120,101400,24827930,2915,2915,2915,2915,0
|
|
20231120,101300,24827930,2915,2915,2915,2915,0
|
|
20231120,101200,24827930,2915,2915,2915,2915,0
|
|
20231120,101100,24827930,2915,2915,2915,2915,1
|
|
20231120,101000,24825015,2915,2915,2915,2915,0
|
|
20231120,100900,24825015,2915,2915,2915,2915,0
|
|
20231120,100800,24825015,2915,2915,2915,2915,0
|
|
20231120,100700,24825015,2915,2915,2915,2915,0
|
|
20231120,100600,24825015,2915,2915,2915,2915,1
|
|
20231120,100500,24822100,2920,2910,2920,2910,2
|
|
20231120,100400,24816270,2920,2920,2920,2920,377
|
|
20231120,100300,23715430,2920,2920,2920,2920,0
|
|
20231120,100200,23715430,2920,2915,2920,2915,52
|
|
20231120,100100,23563845,2910,2905,2910,2905,533
|
|
20231120,100000,22012970,2905,2905,2905,2905,84
|
|
20231120,095900,21768950,2905,2905,2905,2905,0
|
|
20231120,095800,21768950,2905,2905,2905,2905,762
|
|
20231120,095700,19555340,2905,2905,2905,2905,30
|
|
20231120,095600,19468190,2900,2900,2900,2900,22
|
|
20231120,095500,19404390,2895,2895,2895,2895,8
|
|
20231120,095400,19381230,2895,2895,2895,2895,221
|
|
20231120,095300,18741435,2895,2895,2895,2895,0
|
|
20231120,095200,18741435,2895,2895,2895,2895,100
|
|
20231120,095100,18451935,2895,2895,2895,2895,1
|
|
20231120,095000,18449040,2895,2895,2895,2895,0
|
|
20231120,094900,18449040,2895,2895,2895,2890,16
|
|
20231120,094800,18402725,2900,2900,2900,2900,50
|
|
20231120,094700,18257725,2900,2890,2900,2890,12
|
|
20231120,094600,18222995,2880,2880,2880,2880,0
|
|
20231120,094500,18222995,2880,2880,2880,2880,0
|
|
20231120,094400,18222995,2880,2880,2880,2880,158
|
|
20231120,094300,17767955,2890,2890,2890,2890,1
|
|
20231120,094200,17765065,2890,2890,2890,2890,9
|
|
20231120,094100,17739055,2895,2895,2895,2895,0
|
|
20231120,094000,17739055,2895,2895,2895,2895,113
|
|
20231120,093900,17411920,2900,2900,2900,2900,0
|
|
20231120,093800,17411920,2900,2900,2900,2900,4
|
|
20231120,093700,17400320,2900,2900,2900,2900,1
|
|
20231120,093600,17397420,2900,2900,2900,2900,10
|
|
20231120,093500,17368420,2900,2900,2900,2900,11
|
|
20231120,093400,17336520,2900,2900,2900,2900,0
|
|
20231120,093300,17336520,2900,2900,2900,2900,32
|
|
20231120,093200,17243720,2890,2890,2890,2890,0
|
|
20231120,093100,17243720,2890,2890,2890,2890,102
|
|
20231120,093000,16948940,2890,2890,2890,2890,0
|
|
20231120,092900,16948940,2890,2890,2890,2890,50
|
|
20231120,092800,16804440,2890,2890,2890,2890,2
|
|
20231120,092700,16798660,2895,2895,2895,2895,30
|
|
20231120,092600,16711810,2905,2905,2905,2905,0
|
|
20231120,092500,16711810,2905,2905,2905,2905,1
|
|
20231120,092400,16708905,2900,2900,2900,2900,345
|
|
20231120,092300,15708405,2900,2900,2900,2900,0
|
|
20231120,092200,15708405,2900,2900,2900,2900,0
|
|
20231120,092100,15708405,2900,2900,2900,2900,1
|
|
20231120,092000,15705505,2910,2905,2910,2905,153
|
|
20231120,091900,15261035,2905,2905,2905,2905,0
|
|
20231120,091800,15261035,2905,2905,2905,2905,100
|
|
20231120,091700,14970535,2900,2900,2900,2900,21
|
|
20231120,091600,14909635,2900,2900,2900,2900,56
|
|
20231120,091500,14747235,2895,2895,2895,2895,54
|
|
20231120,091400,14590905,2895,2895,2895,2895,1
|
|
20231120,091300,14588010,2890,2890,2890,2890,1
|
|
20231120,091200,14585120,2895,2895,2895,2895,0
|
|
20231120,091100,14585120,2895,2895,2895,2895,0
|
|
20231120,091000,14585120,2895,2895,2895,2895,2
|
|
20231120,090900,14579330,2900,2905,2905,2900,54
|
|
20231120,090800,14422710,2905,2905,2905,2905,50
|
|
20231120,090700,14277460,2905,2905,2905,2905,1
|
|
20231120,090600,14274555,2905,2900,2905,2900,1343
|
|
20231120,090500,10379300,2895,2890,2895,2890,21
|
|
20231120,090400,10318555,2870,2870,2870,2870,0
|
|
20231120,090300,10318555,2870,2870,2870,2870,220
|
|
20231120,090200,9687155,2865,2870,2890,2865,1155
|
|
20231120,090100,6366025,2865,2865,2865,2865,65
|
|
20231120,090000,6179800,2860,2865,2865,2860,2157
|