683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,202000,180605725,3075,3075,3075,3075,143
|
|
20231120,201900,180605725,3075,3075,3075,3075,0
|
|
20231120,201800,180605725,3075,3075,3075,3075,0
|
|
20231120,201700,180605725,3075,3075,3075,3075,0
|
|
20231120,201600,180605725,3075,3075,3075,3075,0
|
|
20231120,201500,180605725,3075,3075,3075,3075,0
|
|
20231120,201400,180605725,3075,3075,3075,3075,0
|
|
20231120,201300,180605725,3075,3075,3075,3075,0
|
|
20231120,201200,180605725,3075,3075,3075,3075,0
|
|
20231120,201100,180605725,3075,3075,3075,3075,0
|
|
20231120,201000,180605725,3075,3075,3075,3075,0
|
|
20231120,200900,180605725,3075,3075,3075,3075,0
|
|
20231120,200800,180605725,3075,3075,3075,3075,0
|
|
20231120,200700,180605725,3075,3075,3075,3075,0
|
|
20231120,200600,180605725,3075,3075,3075,3075,0
|
|
20231120,200500,180605725,3075,3075,3075,3075,0
|
|
20231120,200400,180605725,3075,3075,3075,3075,0
|
|
20231120,200300,180605725,3075,3075,3075,3075,0
|
|
20231120,200200,180605725,3075,3075,3075,3075,0
|
|
20231120,200100,180605725,3075,3075,3075,3075,0
|
|
20231120,200000,180605725,3075,3075,3075,3075,0
|
|
20231120,195900,180605725,3075,3075,3075,3075,0
|
|
20231120,195800,180605725,3075,3075,3075,3075,0
|
|
20231120,195700,180605725,3075,3075,3075,3075,0
|
|
20231120,195600,180605725,3075,3075,3075,3075,0
|
|
20231120,195500,180605725,3075,3075,3075,3075,0
|
|
20231120,195400,180605725,3075,3075,3075,3075,0
|
|
20231120,195300,180605725,3075,3075,3075,3075,0
|
|
20231120,195200,180605725,3075,3075,3075,3075,0
|
|
20231120,195100,180605725,3075,3075,3075,3075,0
|
|
20231120,195000,180605725,3075,3075,3075,3075,143
|
|
20231120,194900,180605725,3075,3075,3075,3075,0
|
|
20231120,194800,180605725,3075,3075,3075,3075,0
|
|
20231120,194700,180605725,3075,3075,3075,3075,0
|
|
20231120,194600,180605725,3075,3075,3075,3075,0
|
|
20231120,194500,180605725,3075,3075,3075,3075,0
|
|
20231120,194400,180605725,3075,3075,3075,3075,0
|
|
20231120,194300,180605725,3075,3075,3075,3075,0
|
|
20231120,194200,180605725,3075,3075,3075,3075,0
|
|
20231120,194100,180605725,3075,3075,3075,3075,0
|
|
20231120,194000,180605725,3075,3075,3075,3075,0
|
|
20231120,193900,180605725,3075,3075,3075,3075,0
|
|
20231120,193800,180605725,3075,3075,3075,3075,0
|
|
20231120,193700,180605725,3075,3075,3075,3075,0
|
|
20231120,193600,180605725,3075,3075,3075,3075,0
|
|
20231120,193500,180605725,3075,3075,3075,3075,0
|
|
20231120,193400,180605725,3075,3075,3075,3075,0
|
|
20231120,193300,180605725,3075,3075,3075,3075,0
|
|
20231120,193200,180605725,3075,3075,3075,3075,0
|
|
20231120,193100,180605725,3075,3075,3075,3075,0
|
|
20231120,193000,180605725,3075,3075,3075,3075,0
|
|
20231120,192900,180605725,3075,3075,3075,3075,0
|
|
20231120,192800,180605725,3075,3075,3075,3075,0
|
|
20231120,192700,180605725,3075,3075,3075,3075,0
|
|
20231120,192600,180605725,3075,3075,3075,3075,0
|
|
20231120,192500,180605725,3075,3075,3075,3075,0
|
|
20231120,192400,180605725,3075,3075,3075,3075,0
|
|
20231120,192300,180605725,3075,3075,3075,3075,0
|
|
20231120,192200,180605725,3075,3075,3075,3075,0
|
|
20231120,192100,180605725,3075,3075,3075,3075,0
|
|
20231120,192000,180605725,3075,3075,3075,3075,143
|
|
20231120,191900,180605725,3075,3075,3075,3075,0
|
|
20231120,191800,180605725,3075,3075,3075,3075,0
|
|
20231120,191700,180605725,3075,3075,3075,3075,0
|
|
20231120,191600,180605725,3075,3075,3075,3075,0
|
|
20231120,191500,180605725,3075,3075,3075,3075,0
|
|
20231120,191400,180605725,3075,3075,3075,3075,0
|
|
20231120,191300,180605725,3075,3075,3075,3075,0
|
|
20231120,191200,180605725,3075,3075,3075,3075,0
|
|
20231120,191100,180605725,3075,3075,3075,3075,0
|
|
20231120,191000,180605725,3075,3075,3075,3075,0
|
|
20231120,190900,180605725,3075,3075,3075,3075,0
|
|
20231120,190800,180605725,3075,3075,3075,3075,0
|
|
20231120,190700,180605725,3075,3075,3075,3075,0
|
|
20231120,190600,180605725,3075,3075,3075,3075,0
|
|
20231120,190500,180605725,3075,3075,3075,3075,0
|
|
20231120,190400,180605725,3075,3075,3075,3075,0
|
|
20231120,190300,180605725,3075,3075,3075,3075,0
|
|
20231120,190200,180605725,3075,3075,3075,3075,0
|
|
20231120,190100,180605725,3075,3075,3075,3075,0
|
|
20231120,190000,180605725,3075,3075,3075,3075,0
|
|
20231120,185900,180605725,3075,3075,3075,3075,0
|
|
20231120,185800,180605725,3075,3075,3075,3075,0
|
|
20231120,185700,180605725,3075,3075,3075,3075,0
|
|
20231120,185600,180605725,3075,3075,3075,3075,0
|
|
20231120,185500,180605725,3075,3075,3075,3075,0
|
|
20231120,185400,180605725,3075,3075,3075,3075,0
|
|
20231120,185300,180605725,3075,3075,3075,3075,0
|
|
20231120,185200,180605725,3075,3075,3075,3075,0
|
|
20231120,185100,180605725,3075,3075,3075,3075,0
|
|
20231120,185000,180605725,3075,3075,3075,3075,143
|
|
20231120,184900,180605725,3075,3075,3075,3075,0
|
|
20231120,184800,180605725,3075,3075,3075,3075,0
|
|
20231120,184700,180605725,3075,3075,3075,3075,0
|
|
20231120,184600,180605725,3075,3075,3075,3075,0
|
|
20231120,184500,180605725,3075,3075,3075,3075,0
|
|
20231120,184400,180605725,3075,3075,3075,3075,0
|
|
20231120,184300,180605725,3075,3075,3075,3075,0
|
|
20231120,184200,180605725,3075,3075,3075,3075,0
|
|
20231120,184100,180605725,3075,3075,3075,3075,0
|
|
20231120,184000,180605725,3075,3075,3075,3075,0
|
|
20231120,183900,180605725,3075,3075,3075,3075,0
|
|
20231120,183800,180605725,3075,3075,3075,3075,0
|
|
20231120,183700,180605725,3075,3075,3075,3075,0
|
|
20231120,183600,180605725,3075,3075,3075,3075,0
|
|
20231120,183500,180605725,3075,3075,3075,3075,0
|
|
20231120,183400,180605725,3075,3075,3075,3075,0
|
|
20231120,183300,180605725,3075,3075,3075,3075,0
|
|
20231120,183200,180605725,3075,3075,3075,3075,0
|
|
20231120,183100,180605725,3075,3075,3075,3075,0
|
|
20231120,183000,180605725,3075,3075,3075,3075,0
|
|
20231120,182900,180605725,3075,3075,3075,3075,0
|
|
20231120,182800,180605725,3075,3075,3075,3075,0
|
|
20231120,182700,180605725,3075,3075,3075,3075,0
|
|
20231120,182600,180605725,3075,3075,3075,3075,0
|
|
20231120,182500,180605725,3075,3075,3075,3075,0
|
|
20231120,182400,180605725,3075,3075,3075,3075,0
|
|
20231120,182300,180605725,3075,3075,3075,3075,0
|
|
20231120,182200,180605725,3075,3075,3075,3075,0
|
|
20231120,182100,180605725,3075,3075,3075,3075,0
|
|
20231120,182000,180605725,3075,3075,3075,3075,143
|
|
20231120,181900,180605725,3075,3075,3075,3075,0
|
|
20231120,181800,180605725,3075,3075,3075,3075,0
|
|
20231120,181700,180605725,3075,3075,3075,3075,0
|
|
20231120,181600,180605725,3075,3075,3075,3075,0
|
|
20231120,181500,180605725,3075,3075,3075,3075,0
|
|
20231120,181400,180605725,3075,3075,3075,3075,0
|
|
20231120,181300,180605725,3075,3075,3075,3075,0
|
|
20231120,181200,180605725,3075,3075,3075,3075,0
|
|
20231120,181100,180605725,3075,3075,3075,3075,0
|
|
20231120,181000,180605725,3075,3075,3075,3075,0
|
|
20231120,180900,180605725,3075,3075,3075,3075,0
|
|
20231120,180800,180605725,3075,3075,3075,3075,0
|
|
20231120,180700,180605725,3075,3075,3075,3075,0
|
|
20231120,180600,180605725,3075,3075,3075,3075,0
|
|
20231120,180500,180605725,3075,3075,3075,3075,0
|
|
20231120,180400,180605725,3075,3075,3075,3075,0
|
|
20231120,180300,180605725,3075,3075,3075,3075,0
|
|
20231120,180200,180605725,3075,3075,3075,3075,0
|
|
20231120,180100,180605725,3075,3075,3075,3075,0
|
|
20231120,180000,180605725,3075,3075,3075,3075,0
|
|
20231120,175900,180605725,3075,3075,3075,3075,0
|
|
20231120,175800,180605725,3075,3075,3075,3075,0
|
|
20231120,175700,180605725,3075,3075,3075,3075,0
|
|
20231120,175600,180605725,3075,3075,3075,3075,0
|
|
20231120,175500,180605725,3075,3075,3075,3075,0
|
|
20231120,175400,180605725,3075,3075,3075,3075,0
|
|
20231120,175300,180605725,3075,3075,3075,3075,0
|
|
20231120,175200,180605725,3075,3075,3075,3075,0
|
|
20231120,175100,180605725,3075,3075,3075,3075,0
|
|
20231120,175000,180605725,3075,3075,3075,3075,143
|
|
20231120,174900,180605725,3075,3075,3075,3075,0
|
|
20231120,174800,180605725,3075,3075,3075,3075,0
|
|
20231120,174700,180605725,3075,3075,3075,3075,0
|
|
20231120,174600,180605725,3075,3075,3075,3075,0
|
|
20231120,174500,180605725,3075,3075,3075,3075,0
|
|
20231120,174400,180605725,3075,3075,3075,3075,0
|
|
20231120,174300,180605725,3075,3075,3075,3075,0
|
|
20231120,174200,180605725,3075,3075,3075,3075,0
|
|
20231120,174100,180605725,3075,3075,3075,3075,0
|
|
20231120,174000,180605725,3075,3075,3075,3075,0
|
|
20231120,173900,180605725,3075,3075,3075,3075,0
|
|
20231120,173800,180605725,3075,3075,3075,3075,0
|
|
20231120,173700,180605725,3075,3075,3075,3075,0
|
|
20231120,173600,180605725,3075,3075,3075,3075,0
|
|
20231120,173500,180605725,3075,3075,3075,3075,0
|
|
20231120,173400,180605725,3075,3075,3075,3075,0
|
|
20231120,173300,180605725,3075,3075,3075,3075,0
|
|
20231120,173200,180605725,3075,3075,3075,3075,0
|
|
20231120,173100,180605725,3075,3075,3075,3075,0
|
|
20231120,173000,180605725,3075,3075,3075,3075,0
|
|
20231120,172900,180605725,3075,3075,3075,3075,0
|
|
20231120,172800,180605725,3075,3075,3075,3075,0
|
|
20231120,172700,180605725,3075,3075,3075,3075,0
|
|
20231120,172600,180605725,3075,3075,3075,3075,0
|
|
20231120,172500,180605725,3075,3075,3075,3075,0
|
|
20231120,172400,180605725,3075,3075,3075,3075,0
|
|
20231120,172300,180605725,3075,3075,3075,3075,0
|
|
20231120,172200,180605725,3075,3075,3075,3075,0
|
|
20231120,172100,180605725,3075,3075,3075,3075,0
|
|
20231120,172000,180605725,3075,3075,3075,3075,143
|
|
20231120,171900,180605725,3075,3075,3075,3075,0
|
|
20231120,171800,180605725,3075,3075,3075,3075,0
|
|
20231120,171700,180605725,3075,3075,3075,3075,0
|
|
20231120,171600,180605725,3075,3075,3075,3075,0
|
|
20231120,171500,180605725,3075,3075,3075,3075,0
|
|
20231120,171400,180605725,3075,3075,3075,3075,0
|
|
20231120,171300,180605725,3075,3075,3075,3075,0
|
|
20231120,171200,180605725,3075,3075,3075,3075,0
|
|
20231120,171100,180605725,3075,3075,3075,3075,0
|
|
20231120,171000,180605725,3075,3075,3075,3075,0
|
|
20231120,170900,180605725,3075,3075,3075,3075,0
|
|
20231120,170800,180605725,3075,3075,3075,3075,0
|
|
20231120,170700,180605725,3075,3075,3075,3075,0
|
|
20231120,170600,180605725,3075,3075,3075,3075,0
|
|
20231120,170500,180605725,3075,3075,3075,3075,0
|
|
20231120,170400,180605725,3075,3075,3075,3075,0
|
|
20231120,170300,180605725,3075,3075,3075,3075,0
|
|
20231120,170200,180605725,3075,3075,3075,3075,0
|
|
20231120,170100,180605725,3075,3075,3075,3075,0
|
|
20231120,170000,180605725,3075,3075,3075,3075,0
|
|
20231120,165900,180605725,3075,3075,3075,3075,0
|
|
20231120,165800,180605725,3075,3075,3075,3075,0
|
|
20231120,165700,180605725,3075,3075,3075,3075,0
|
|
20231120,165600,180605725,3075,3075,3075,3075,0
|
|
20231120,165500,180605725,3075,3075,3075,3075,0
|
|
20231120,165400,180605725,3075,3075,3075,3075,0
|
|
20231120,165300,180605725,3075,3075,3075,3075,0
|
|
20231120,165200,180605725,3075,3075,3075,3075,0
|
|
20231120,165100,180605725,3075,3075,3075,3075,0
|
|
20231120,165000,180605725,3075,3075,3075,3075,143
|
|
20231120,164900,180605725,3075,3075,3075,3075,0
|
|
20231120,164800,180605725,3075,3075,3075,3075,0
|
|
20231120,164700,180605725,3075,3075,3075,3075,0
|
|
20231120,164600,180605725,3075,3075,3075,3075,0
|
|
20231120,164500,180605725,3075,3075,3075,3075,0
|
|
20231120,164400,180605725,3075,3075,3075,3075,0
|
|
20231120,164300,180605725,3075,3075,3075,3075,0
|
|
20231120,164200,180605725,3075,3075,3075,3075,0
|
|
20231120,164100,180605725,3075,3075,3075,3075,0
|
|
20231120,164000,180605725,3075,3075,3075,3075,0
|
|
20231120,163900,180605725,3075,3075,3075,3075,0
|
|
20231120,163800,180605725,3075,3075,3075,3075,0
|
|
20231120,163700,180605725,3075,3075,3075,3075,0
|
|
20231120,163600,180605725,3075,3075,3075,3075,0
|
|
20231120,163500,180605725,3075,3075,3075,3075,0
|
|
20231120,163400,180605725,3075,3075,3075,3075,0
|
|
20231120,163300,180605725,3075,3075,3075,3075,0
|
|
20231120,163200,180605725,3075,3075,3075,3075,0
|
|
20231120,163100,180605725,3075,3075,3075,3075,0
|
|
20231120,163000,180605725,3075,3075,3075,3075,0
|
|
20231120,162900,180605725,3075,3075,3075,3075,0
|
|
20231120,162800,180605725,3075,3075,3075,3075,0
|
|
20231120,162700,180605725,3075,3075,3075,3075,0
|
|
20231120,162600,180605725,3075,3075,3075,3075,0
|
|
20231120,162500,180605725,3075,3075,3075,3075,0
|
|
20231120,162400,180605725,3075,3075,3075,3075,0
|
|
20231120,162300,180605725,3075,3075,3075,3075,0
|
|
20231120,162200,180605725,3075,3075,3075,3075,0
|
|
20231120,162100,180605725,3075,3075,3075,3075,0
|
|
20231120,162000,180605725,3075,3075,3075,3075,143
|
|
20231120,161900,180605725,3075,3075,3075,3075,0
|
|
20231120,161800,180605725,3075,3075,3075,3075,0
|
|
20231120,161700,180605725,3075,3075,3075,3075,0
|
|
20231120,161600,180605725,3075,3075,3075,3075,0
|
|
20231120,161500,180605725,3075,3075,3075,3075,0
|
|
20231120,161400,180605725,3075,3075,3075,3075,0
|
|
20231120,161300,180605725,3075,3075,3075,3075,0
|
|
20231120,161200,180605725,3075,3075,3075,3075,0
|
|
20231120,161100,180605725,3075,3075,3075,3075,0
|
|
20231120,161000,180605725,3075,3075,3075,3075,0
|
|
20231120,160900,180605725,3075,3075,3075,3075,0
|
|
20231120,160800,180605725,3075,3075,3075,3075,0
|
|
20231120,160700,180605725,3075,3075,3075,3075,0
|
|
20231120,160600,180605725,3075,3075,3075,3075,0
|
|
20231120,160500,180605725,3075,3075,3075,3075,0
|
|
20231120,160400,180605725,3075,3075,3075,3075,0
|
|
20231120,160300,180605725,3075,3075,3075,3075,0
|
|
20231120,160200,180605725,3075,3075,3075,3075,0
|
|
20231120,160100,180605725,3075,3075,3075,3075,0
|
|
20231120,160000,180605725,3075,3075,3075,3075,0
|
|
20231120,155900,180605725,3075,3075,3075,3075,0
|
|
20231120,155800,180605725,3075,3075,3075,3075,0
|
|
20231120,155700,180605725,3075,3075,3075,3075,0
|
|
20231120,155600,180605725,3075,3075,3075,3075,0
|
|
20231120,155500,180605725,3075,3075,3075,3075,0
|
|
20231120,155400,180605725,3075,3075,3075,3075,0
|
|
20231120,155300,180605725,3075,3075,3075,3075,0
|
|
20231120,155200,180605725,3075,3075,3075,3075,0
|
|
20231120,155100,180605725,3075,3075,3075,3075,0
|
|
20231120,155000,180605725,3075,3075,3075,3075,143
|
|
20231120,154900,180605725,3075,3075,3075,3075,0
|
|
20231120,154800,180605725,3075,3075,3075,3075,0
|
|
20231120,154700,180605725,3075,3075,3075,3075,0
|
|
20231120,154600,180605725,3075,3075,3075,3075,0
|
|
20231120,154500,180605725,3075,3075,3075,3075,0
|
|
20231120,154400,180605725,3075,3075,3075,3075,0
|
|
20231120,154300,180605725,3075,3075,3075,3075,0
|
|
20231120,154200,180605725,3075,3075,3075,3075,0
|
|
20231120,154100,180605725,3075,3075,3075,3075,0
|
|
20231120,154000,180605725,3075,3075,3075,3075,0
|
|
20231120,153900,180605725,3075,3075,3075,3075,0
|
|
20231120,153800,180605725,3075,3075,3075,3075,0
|
|
20231120,153700,180605725,3075,3075,3075,3075,0
|
|
20231120,153600,180605725,3075,3075,3075,3075,0
|
|
20231120,153500,180605725,3075,3075,3075,3075,0
|
|
20231120,153400,180605725,3075,3075,3075,3075,0
|
|
20231120,153300,180605725,3075,3075,3075,3075,0
|
|
20231120,153200,180605725,3075,3075,3075,3075,0
|
|
20231120,153100,180605725,3075,3075,3075,3075,0
|
|
20231120,153000,180605725,3075,3075,3075,3075,143
|
|
20231120,152900,180166000,3065,3065,3065,3065,0
|
|
20231120,152800,180166000,3065,3065,3065,3065,0
|
|
20231120,152700,180166000,3065,3065,3065,3065,0
|
|
20231120,152600,180166000,3065,3065,3065,3065,0
|
|
20231120,152500,180166000,3065,3065,3065,3065,0
|
|
20231120,152400,180166000,3065,3065,3065,3065,0
|
|
20231120,152300,180166000,3065,3065,3065,3065,0
|
|
20231120,152200,180166000,3065,3065,3065,3065,0
|
|
20231120,152100,180166000,3065,3065,3065,3065,0
|
|
20231120,152000,180166000,3065,3065,3065,3065,0
|
|
20231120,151900,180166000,3065,3065,3065,3065,0
|
|
20231120,151800,180166000,3065,3065,3065,3065,3
|
|
20231120,151700,180156805,3065,3065,3065,3065,0
|
|
20231120,151600,180156805,3065,3060,3065,3060,8
|
|
20231120,151500,180132295,3060,3065,3065,3060,36
|
|
20231120,151400,180022105,3065,3065,3065,3065,6
|
|
20231120,151300,180003715,3065,3065,3065,3065,123
|
|
20231120,151200,179626720,3065,3065,3065,3065,33
|
|
20231120,151100,179525575,3075,3075,3075,3075,5
|
|
20231120,151000,179510200,3075,3075,3075,3075,0
|
|
20231120,150900,179510200,3075,3075,3075,3075,0
|
|
20231120,150800,179510200,3075,3075,3075,3075,0
|
|
20231120,150700,179510200,3075,3075,3075,3075,6
|
|
20231120,150600,179491750,3075,3075,3075,3075,0
|
|
20231120,150500,179491750,3075,3075,3075,3075,1
|
|
20231120,150400,179488675,3070,3070,3070,3070,1
|
|
20231120,150300,179485605,3070,3070,3070,3070,0
|
|
20231120,150200,179485605,3070,3060,3070,3060,627
|
|
20231120,150100,177566965,3060,3060,3060,3060,0
|
|
20231120,150000,177566965,3060,3055,3060,3055,614
|
|
20231120,145900,175691190,3055,3055,3055,3055,33
|
|
20231120,145800,175590375,3060,3060,3060,3060,629
|
|
20231120,145700,173665635,3060,3060,3060,3060,0
|
|
20231120,145600,173665635,3060,3060,3060,3060,820
|
|
20231120,145500,171156435,3080,3075,3080,3075,2
|
|
20231120,145400,171150280,3060,3060,3060,3060,0
|
|
20231120,145300,171150280,3060,3060,3060,3060,0
|
|
20231120,145200,171150280,3060,3060,3060,3060,0
|
|
20231120,145100,171150280,3060,3060,3060,3060,0
|
|
20231120,145000,171150280,3060,3060,3060,3060,1294
|
|
20231120,144900,167190640,3055,3060,3060,3055,800
|
|
20231120,144800,164745835,3075,3075,3075,3075,0
|
|
20231120,144700,164745835,3075,3075,3075,3075,0
|
|
20231120,144600,164745835,3075,3075,3075,3075,0
|
|
20231120,144500,164745835,3075,3075,3075,3075,0
|
|
20231120,144400,164745835,3075,3075,3075,3075,1
|
|
20231120,144300,164742760,3060,3060,3060,3060,150
|
|
20231120,144200,164283760,3060,3060,3060,3060,0
|
|
20231120,144100,164283760,3060,3060,3060,3060,33
|
|
20231120,144000,164182780,3060,3060,3060,3060,100
|
|
20231120,143900,163876780,3055,3070,3070,3055,2974
|
|
20231120,143800,154784030,3080,3080,3080,3080,3
|
|
20231120,143700,154774790,3075,3075,3075,3075,0
|
|
20231120,143600,154774790,3075,3075,3075,3075,2
|
|
20231120,143500,154768640,3075,3075,3075,3075,24
|
|
20231120,143400,154694840,3080,3080,3080,3080,7
|
|
20231120,143300,154673280,3080,3080,3080,3080,5
|
|
20231120,143200,154657880,3075,3075,3075,3075,0
|
|
20231120,143100,154657880,3075,3080,3080,3075,1035
|
|
20231120,143000,151475080,3080,3075,3080,3075,592
|
|
20231120,142900,149651740,3080,3080,3080,3080,0
|
|
20231120,142800,149651740,3080,3080,3080,3080,251
|
|
20231120,142700,148878660,3080,3080,3080,3080,0
|
|
20231120,142600,148878660,3080,3080,3080,3080,0
|
|
20231120,142500,148878660,3080,3080,3080,3080,0
|
|
20231120,142400,148878660,3080,3080,3080,3080,0
|
|
20231120,142300,148878660,3080,3080,3080,3080,0
|
|
20231120,142200,148878660,3080,3080,3080,3080,0
|
|
20231120,142100,148878660,3080,3080,3080,3080,0
|
|
20231120,142000,148878660,3080,3080,3080,3080,0
|
|
20231120,141900,148878660,3080,3080,3080,3080,0
|
|
20231120,141800,148878660,3080,3080,3080,3080,0
|
|
20231120,141700,148878660,3080,3080,3080,3080,0
|
|
20231120,141600,148878660,3080,3080,3080,3080,0
|
|
20231120,141500,148878660,3080,3080,3080,3080,0
|
|
20231120,141400,148878660,3080,3080,3080,3080,0
|
|
20231120,141300,148878660,3080,3080,3080,3080,0
|
|
20231120,141200,148878660,3080,3080,3080,3080,0
|
|
20231120,141100,148878660,3080,3080,3080,3080,0
|
|
20231120,141000,148878660,3080,3080,3080,3080,0
|
|
20231120,140900,148878660,3080,3080,3080,3080,0
|
|
20231120,140800,148878660,3080,3080,3080,3080,0
|
|
20231120,140700,148878660,3080,3080,3080,3080,0
|
|
20231120,140600,148878660,3080,3080,3080,3080,0
|
|
20231120,140500,148878660,3080,3080,3080,3080,0
|
|
20231120,140400,148878660,3080,3080,3080,3080,0
|
|
20231120,140300,148878660,3080,3085,3085,3080,1331
|
|
20231120,140200,144778945,3085,3095,3095,3085,856
|
|
20231120,140100,142135830,3095,3095,3095,3095,0
|
|
20231120,140000,142135830,3095,3095,3095,3095,0
|
|
20231120,135900,142135830,3095,3095,3095,3095,1810
|
|
20231120,135800,136533880,3095,3095,3095,3095,210
|
|
20231120,135700,135883930,3090,3090,3090,3090,1310
|
|
20231120,135600,131836030,3090,3090,3090,3085,4427
|
|
20231120,135500,118166535,3095,3120,3120,3095,1482
|
|
20231120,135400,113578750,3125,3135,3140,3125,4929
|
|
20231120,135300,98175470,3135,3135,3135,3135,11
|
|
20231120,135200,98140985,3130,3105,3130,3105,11262
|
|
20231120,135100,63089060,3100,3100,3100,3100,0
|
|
20231120,135000,63089060,3100,3100,3100,3100,100
|
|
20231120,134900,62779060,3100,3100,3100,3100,0
|
|
20231120,134800,62779060,3100,3100,3100,3100,283
|
|
20231120,134700,61901760,3100,3100,3100,3100,0
|
|
20231120,134600,61901760,3100,3100,3100,3100,0
|
|
20231120,134500,61901760,3100,3100,3100,3100,0
|
|
20231120,134400,61901760,3100,3100,3100,3100,0
|
|
20231120,134300,61901760,3100,3100,3100,3100,0
|
|
20231120,134200,61901760,3100,3100,3100,3100,0
|
|
20231120,134100,61901760,3100,3100,3100,3100,0
|
|
20231120,134000,61901760,3100,3100,3100,3100,0
|
|
20231120,133900,61901760,3100,3100,3100,3100,0
|
|
20231120,133800,61901760,3100,3100,3100,3100,0
|
|
20231120,133700,61901760,3100,3100,3100,3100,0
|
|
20231120,133600,61901760,3100,3100,3100,3100,4
|
|
20231120,133500,61889360,3100,3100,3100,3100,5
|
|
20231120,133400,61873860,3100,3100,3100,3100,76
|
|
20231120,133300,61638260,3105,3105,3105,3105,0
|
|
20231120,133200,61638260,3105,3105,3105,3105,0
|
|
20231120,133100,61638260,3105,3105,3105,3105,0
|
|
20231120,133000,61638260,3105,3105,3105,3105,0
|
|
20231120,132900,61638260,3105,3105,3105,3105,0
|
|
20231120,132800,61638260,3105,3105,3105,3105,23
|
|
20231120,132700,61566845,3105,3105,3105,3105,0
|
|
20231120,132600,61566845,3105,3105,3105,3105,0
|
|
20231120,132500,61566845,3105,3105,3105,3105,0
|
|
20231120,132400,61566845,3105,3105,3105,3105,0
|
|
20231120,132300,61566845,3105,3105,3105,3105,0
|
|
20231120,132200,61566845,3105,3105,3105,3105,0
|
|
20231120,132100,61566845,3105,3105,3105,3105,274
|
|
20231120,132000,60716075,3105,3105,3105,3105,0
|
|
20231120,131900,60716075,3105,3105,3105,3105,0
|
|
20231120,131800,60716075,3105,3105,3105,3105,0
|
|
20231120,131700,60716075,3105,3105,3105,3105,0
|
|
20231120,131600,60716075,3105,3105,3105,3105,3
|
|
20231120,131500,60706760,3100,3100,3100,3100,0
|
|
20231120,131400,60706760,3100,3100,3100,3100,31
|
|
20231120,131300,60610660,3100,3100,3100,3100,0
|
|
20231120,131200,60610660,3100,3100,3100,3100,0
|
|
20231120,131100,60610660,3100,3100,3100,3100,0
|
|
20231120,131000,60610660,3100,3100,3100,3100,0
|
|
20231120,130900,60610660,3100,3100,3100,3100,0
|
|
20231120,130800,60610660,3100,3100,3100,3100,994
|
|
20231120,130700,57529260,3100,3105,3105,3100,221
|
|
20231120,130600,56843085,3105,3105,3105,3105,0
|
|
20231120,130500,56843085,3105,3105,3105,3105,0
|
|
20231120,130400,56843085,3105,3105,3105,3105,0
|
|
20231120,130300,56843085,3105,3105,3105,3105,0
|
|
20231120,130200,56843085,3105,3105,3105,3105,0
|
|
20231120,130100,56843085,3105,3105,3105,3105,0
|
|
20231120,130000,56843085,3105,3105,3105,3105,0
|
|
20231120,125900,56843085,3105,3105,3105,3105,1326
|
|
20231120,125800,52725855,3100,3100,3100,3100,0
|
|
20231120,125700,52725855,3100,3105,3105,3100,1200
|
|
20231120,125600,49004855,3100,3100,3100,3100,72
|
|
20231120,125500,48781655,3105,3105,3105,3105,0
|
|
20231120,125400,48781655,3105,3105,3105,3105,0
|
|
20231120,125300,48781655,3105,3105,3105,3105,0
|
|
20231120,125200,48781655,3105,3105,3105,3105,0
|
|
20231120,125100,48781655,3105,3105,3105,3105,0
|
|
20231120,125000,48781655,3105,3105,3105,3105,0
|
|
20231120,124900,48781655,3105,3105,3105,3105,0
|
|
20231120,124800,48781655,3105,3105,3105,3105,0
|
|
20231120,124700,48781655,3105,3105,3105,3105,36
|
|
20231120,124600,48669875,3110,3110,3110,3110,1
|
|
20231120,124500,48666765,3110,3110,3110,3110,0
|
|
20231120,124400,48666765,3110,3110,3110,3110,0
|
|
20231120,124300,48666765,3110,3110,3110,3110,0
|
|
20231120,124200,48666765,3110,3110,3110,3110,0
|
|
20231120,124100,48666765,3110,3110,3110,3110,0
|
|
20231120,124000,48666765,3110,3110,3110,3110,0
|
|
20231120,123900,48666765,3110,3110,3110,3110,0
|
|
20231120,123800,48666765,3110,3110,3110,3110,0
|
|
20231120,123700,48666765,3110,3110,3110,3110,0
|
|
20231120,123600,48666765,3110,3110,3110,3110,57
|
|
20231120,123500,48489495,3110,3110,3110,3110,0
|
|
20231120,123400,48489495,3110,3110,3110,3110,0
|
|
20231120,123300,48489495,3110,3110,3110,3110,0
|
|
20231120,123200,48489495,3110,3110,3110,3110,0
|
|
20231120,123100,48489495,3110,3110,3110,3110,0
|
|
20231120,123000,48489495,3110,3110,3110,3110,0
|
|
20231120,122900,48489495,3110,3110,3110,3110,0
|
|
20231120,122800,48489495,3110,3110,3110,3110,0
|
|
20231120,122700,48489495,3110,3110,3110,3110,79
|
|
20231120,122600,48243805,3110,3110,3110,3110,0
|
|
20231120,122500,48243805,3110,3110,3110,3110,0
|
|
20231120,122400,48243805,3110,3110,3110,3110,0
|
|
20231120,122300,48243805,3110,3110,3110,3110,0
|
|
20231120,122200,48243805,3110,3110,3110,3110,0
|
|
20231120,122100,48243805,3110,3110,3110,3110,0
|
|
20231120,122000,48243805,3110,3110,3110,3110,0
|
|
20231120,121900,48243805,3110,3110,3110,3110,0
|
|
20231120,121800,48243805,3110,3110,3110,3110,0
|
|
20231120,121700,48243805,3110,3110,3110,3110,0
|
|
20231120,121600,48243805,3110,3110,3110,3110,0
|
|
20231120,121500,48243805,3110,3110,3110,3110,0
|
|
20231120,121400,48243805,3110,3110,3110,3110,0
|
|
20231120,121300,48243805,3110,3110,3110,3110,0
|
|
20231120,121200,48243805,3110,3110,3110,3110,0
|
|
20231120,121100,48243805,3110,3110,3110,3110,0
|
|
20231120,121000,48243805,3110,3110,3110,3110,80
|
|
20231120,120900,47995005,3125,3125,3125,3125,0
|
|
20231120,120800,47995005,3125,3125,3125,3125,0
|
|
20231120,120700,47995005,3125,3125,3125,3125,0
|
|
20231120,120600,47995005,3125,3105,3125,3105,2
|
|
20231120,120500,47988775,3105,3105,3105,3105,0
|
|
20231120,120400,47988775,3105,3120,3120,3105,2000
|
|
20231120,120300,41767805,3120,3120,3120,3120,0
|
|
20231120,120200,41767805,3120,3120,3120,3120,0
|
|
20231120,120100,41767805,3120,3120,3120,3120,0
|
|
20231120,120000,41767805,3120,3120,3120,3120,0
|
|
20231120,115900,41767805,3120,3120,3120,3120,0
|
|
20231120,115800,41767805,3120,3120,3120,3120,0
|
|
20231120,115700,41767805,3120,3120,3120,3120,0
|
|
20231120,115600,41767805,3120,3120,3120,3120,0
|
|
20231120,115500,41767805,3120,3120,3120,3120,20
|
|
20231120,115400,41705405,3120,3120,3120,3120,73
|
|
20231120,115300,41477645,3125,3125,3125,3125,0
|
|
20231120,115200,41477645,3125,3125,3125,3125,0
|
|
20231120,115100,41477645,3125,3125,3125,3125,0
|
|
20231120,115000,41477645,3125,3125,3125,3125,0
|
|
20231120,114900,41477645,3125,3125,3125,3125,0
|
|
20231120,114800,41477645,3125,3125,3125,3125,0
|
|
20231120,114700,41477645,3125,3125,3125,3125,0
|
|
20231120,114600,41477645,3125,3125,3125,3125,1
|
|
20231120,114500,41474520,3120,3120,3120,3120,1000
|
|
20231120,114400,38354520,3125,3125,3125,3125,0
|
|
20231120,114300,38354520,3125,3125,3125,3125,0
|
|
20231120,114200,38354520,3125,3125,3125,3125,0
|
|
20231120,114100,38354520,3125,3125,3125,3125,0
|
|
20231120,114000,38354520,3125,3125,3125,3125,150
|
|
20231120,113900,37885770,3120,3120,3120,3120,0
|
|
20231120,113800,37885770,3120,3120,3120,3120,0
|
|
20231120,113700,37885770,3120,3120,3120,3120,0
|
|
20231120,113600,37885770,3120,3120,3120,3120,0
|
|
20231120,113500,37885770,3120,3120,3120,3120,0
|
|
20231120,113400,37885770,3120,3120,3120,3120,0
|
|
20231120,113300,37885770,3120,3120,3120,3120,0
|
|
20231120,113200,37885770,3120,3120,3120,3120,0
|
|
20231120,113100,37885770,3120,3120,3120,3120,0
|
|
20231120,113000,37885770,3120,3115,3120,3115,743
|
|
20231120,112900,35567740,3115,3120,3120,3115,725
|
|
20231120,112800,33305865,3120,3120,3120,3120,0
|
|
20231120,112700,33305865,3120,3120,3120,3120,0
|
|
20231120,112600,33305865,3120,3120,3120,3120,0
|
|
20231120,112500,33305865,3120,3120,3120,3120,0
|
|
20231120,112400,33305865,3120,3120,3120,3120,0
|
|
20231120,112300,33305865,3120,3120,3120,3120,0
|
|
20231120,112200,33305865,3120,3120,3120,3120,0
|
|
20231120,112100,33305865,3120,3120,3120,3120,0
|
|
20231120,112000,33305865,3120,3115,3120,3115,8
|
|
20231120,111900,33280940,3120,3120,3120,3120,0
|
|
20231120,111800,33280940,3120,3120,3120,3120,0
|
|
20231120,111700,33280940,3120,3120,3120,3120,0
|
|
20231120,111600,33280940,3120,3120,3120,3120,0
|
|
20231120,111500,33280940,3120,3120,3120,3120,0
|
|
20231120,111400,33280940,3120,3120,3120,3120,0
|
|
20231120,111300,33280940,3120,3120,3120,3120,830
|
|
20231120,111200,30691340,3120,3120,3120,3120,0
|
|
20231120,111100,30691340,3120,3120,3120,3120,0
|
|
20231120,111000,30691340,3120,3120,3120,3120,200
|
|
20231120,110900,30067340,3120,3120,3120,3120,0
|
|
20231120,110800,30067340,3120,3120,3120,3120,0
|
|
20231120,110700,30067340,3120,3120,3120,3120,1
|
|
20231120,110600,30064220,3115,3115,3115,3115,0
|
|
20231120,110500,30064220,3115,3115,3115,3115,0
|
|
20231120,110400,30064220,3115,3115,3115,3115,83
|
|
20231120,110300,29805675,3115,3115,3115,3115,0
|
|
20231120,110200,29805675,3115,3115,3115,3115,0
|
|
20231120,110100,29805675,3115,3115,3115,3115,0
|
|
20231120,110000,29805675,3115,3115,3115,3115,0
|
|
20231120,105900,29805675,3115,3115,3115,3115,0
|
|
20231120,105800,29805675,3115,3115,3115,3115,0
|
|
20231120,105700,29805675,3115,3115,3115,3115,0
|
|
20231120,105600,29805675,3115,3115,3115,3115,0
|
|
20231120,105500,29805675,3115,3115,3115,3115,0
|
|
20231120,105400,29805675,3115,3115,3115,3115,0
|
|
20231120,105300,29805675,3115,3115,3115,3115,0
|
|
20231120,105200,29805675,3115,3115,3115,3115,0
|
|
20231120,105100,29805675,3115,3115,3115,3115,10
|
|
20231120,105000,29774525,3120,3120,3120,3120,0
|
|
20231120,104900,29774525,3120,3120,3120,3120,0
|
|
20231120,104800,29774525,3120,3120,3120,3120,0
|
|
20231120,104700,29774525,3120,3120,3120,3120,0
|
|
20231120,104600,29774525,3120,3120,3120,3120,0
|
|
20231120,104500,29774525,3120,3120,3120,3120,0
|
|
20231120,104400,29774525,3120,3120,3120,3120,0
|
|
20231120,104300,29774525,3120,3120,3120,3120,0
|
|
20231120,104200,29774525,3120,3120,3120,3120,0
|
|
20231120,104100,29774525,3120,3120,3120,3120,0
|
|
20231120,104000,29774525,3120,3120,3120,3120,0
|
|
20231120,103900,29774525,3120,3120,3120,3120,0
|
|
20231120,103800,29774525,3120,3120,3120,3120,0
|
|
20231120,103700,29774525,3120,3120,3120,3120,0
|
|
20231120,103600,29774525,3120,3120,3120,3120,0
|
|
20231120,103500,29774525,3120,3120,3120,3120,0
|
|
20231120,103400,29774525,3120,3120,3120,3120,0
|
|
20231120,103300,29774525,3120,3120,3120,3120,1
|
|
20231120,103200,29771405,3100,3100,3100,3100,0
|
|
20231120,103100,29771405,3100,3100,3100,3100,0
|
|
20231120,103000,29771405,3100,3100,3100,3100,0
|
|
20231120,102900,29771405,3100,3100,3100,3100,0
|
|
20231120,102800,29771405,3100,3100,3100,3100,328
|
|
20231120,102700,28754605,3120,3120,3120,3120,0
|
|
20231120,102600,28754605,3120,3120,3120,3120,0
|
|
20231120,102500,28754605,3120,3120,3120,3120,0
|
|
20231120,102400,28754605,3120,3120,3120,3120,0
|
|
20231120,102300,28754605,3120,3120,3120,3120,0
|
|
20231120,102200,28754605,3120,3120,3120,3120,0
|
|
20231120,102100,28754605,3120,3120,3120,3120,0
|
|
20231120,102000,28754605,3120,3120,3120,3120,0
|
|
20231120,101900,28754605,3120,3120,3120,3120,0
|
|
20231120,101800,28754605,3120,3120,3120,3120,0
|
|
20231120,101700,28754605,3120,3120,3120,3120,0
|
|
20231120,101600,28754605,3120,3120,3120,3120,0
|
|
20231120,101500,28754605,3120,3120,3120,3120,4
|
|
20231120,101400,28742125,3100,3100,3100,3100,0
|
|
20231120,101300,28742125,3100,3100,3100,3100,0
|
|
20231120,101200,28742125,3100,3100,3100,3100,0
|
|
20231120,101100,28742125,3100,3100,3100,3100,0
|
|
20231120,101000,28742125,3100,3100,3100,3100,0
|
|
20231120,100900,28742125,3100,3100,3100,3100,0
|
|
20231120,100800,28742125,3100,3100,3100,3100,31
|
|
20231120,100700,28646025,3100,3100,3100,3100,0
|
|
20231120,100600,28646025,3100,3100,3100,3100,0
|
|
20231120,100500,28646025,3100,3100,3100,3100,0
|
|
20231120,100400,28646025,3100,3100,3100,3100,0
|
|
20231120,100300,28646025,3100,3100,3100,3100,0
|
|
20231120,100200,28646025,3100,3100,3100,3100,0
|
|
20231120,100100,28646025,3100,3100,3100,3100,0
|
|
20231120,100000,28646025,3100,3100,3100,3100,0
|
|
20231120,095900,28646025,3100,3100,3100,3100,0
|
|
20231120,095800,28646025,3100,3100,3100,3100,0
|
|
20231120,095700,28646025,3100,3100,3100,3100,0
|
|
20231120,095600,28646025,3100,3100,3100,3100,0
|
|
20231120,095500,28646025,3100,3100,3100,3100,0
|
|
20231120,095400,28646025,3100,3100,3100,3100,0
|
|
20231120,095300,28646025,3100,3100,3100,3100,1000
|
|
20231120,095200,25546025,3100,3100,3100,3100,2555
|
|
20231120,095100,17625525,3100,3100,3100,3100,0
|
|
20231120,095000,17625525,3100,3100,3100,3100,0
|
|
20231120,094900,17625525,3100,3100,3100,3100,0
|
|
20231120,094800,17625525,3100,3100,3100,3100,0
|
|
20231120,094700,17625525,3100,3100,3100,3100,0
|
|
20231120,094600,17625525,3100,3100,3100,3100,0
|
|
20231120,094500,17625525,3100,3100,3100,3100,0
|
|
20231120,094400,17625525,3100,3100,3100,3100,0
|
|
20231120,094300,17625525,3100,3115,3115,3100,1000
|
|
20231120,094200,14522585,3120,3120,3120,3120,0
|
|
20231120,094100,14522585,3120,3130,3130,3120,674
|
|
20231120,094000,12419425,3140,3140,3140,3140,0
|
|
20231120,093900,12419425,3140,3140,3140,3140,0
|
|
20231120,093800,12419425,3140,3140,3140,3140,0
|
|
20231120,093700,12419425,3140,3140,3140,3140,1
|
|
20231120,093600,12416285,3140,3140,3140,3140,0
|
|
20231120,093500,12416285,3140,3140,3140,3140,3
|
|
20231120,093400,12406865,3140,3135,3140,3135,5
|
|
20231120,093300,12391185,3140,3140,3140,3140,0
|
|
20231120,093200,12391185,3140,3140,3140,3140,0
|
|
20231120,093100,12391185,3140,3140,3140,3140,0
|
|
20231120,093000,12391185,3140,3140,3140,3140,0
|
|
20231120,092900,12391185,3140,3140,3140,3140,0
|
|
20231120,092800,12391185,3140,3140,3140,3140,0
|
|
20231120,092700,12391185,3140,3140,3140,3140,0
|
|
20231120,092600,12391185,3140,3140,3140,3140,0
|
|
20231120,092500,12391185,3140,3130,3140,3130,405
|
|
20231120,092400,11119515,3135,3135,3135,3135,10
|
|
20231120,092300,11088165,3135,3135,3135,3135,1
|
|
20231120,092200,11085030,3140,3135,3140,3135,11
|
|
20231120,092100,11050495,3140,3130,3140,3130,135
|
|
20231120,092000,10627795,3130,3100,3130,3100,1734
|
|
20231120,091900,5245770,3100,3100,3105,3100,218
|
|
20231120,091800,4569965,3105,3105,3105,3100,55
|
|
20231120,091700,4399200,3100,3100,3100,3100,10
|
|
20231120,091600,4368200,3100,3100,3100,3100,14
|
|
20231120,091500,4324800,3100,3100,3100,3100,109
|
|
20231120,091400,3986900,3085,3085,3085,3085,0
|
|
20231120,091300,3986900,3085,3095,3095,3085,200
|
|
20231120,091200,3368925,3105,3105,3105,3105,1
|
|
20231120,091100,3365820,3105,3110,3110,3105,101
|
|
20231120,091000,3051715,3105,3105,3105,3105,1
|
|
20231120,090900,3048610,3105,3105,3110,3105,16
|
|
20231120,090800,2998925,3105,3105,3105,3105,1
|
|
20231120,090700,2995820,3110,3105,3110,3105,400
|
|
20231120,090600,1751865,3110,3105,3110,3105,30
|
|
20231120,090500,1658710,3100,3100,3100,3100,135
|
|
20231120,090400,1240210,3100,3095,3100,3095,225
|
|
20231120,090300,543830,3095,3095,3095,3095,0
|
|
20231120,090200,543830,3095,3090,3095,3085,62
|
|
20231120,090100,352250,3090,3090,3090,3090,0
|
|
20231120,090000,352250,3090,3090,3090,3085,114
|