598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,185500,93502723065,3830,3830,3830,3830,336322
|
|
20231120,185400,93502723065,3830,3830,3830,3830,0
|
|
20231120,185300,93502723065,3830,3830,3830,3830,0
|
|
20231120,185200,93502723065,3830,3830,3830,3830,0
|
|
20231120,185100,93502723065,3830,3830,3830,3830,0
|
|
20231120,185000,93502723065,3830,3830,3830,3830,0
|
|
20231120,184900,93502723065,3830,3830,3830,3830,0
|
|
20231120,184800,93502723065,3830,3830,3830,3830,0
|
|
20231120,184700,93502723065,3830,3830,3830,3830,0
|
|
20231120,184600,93502723065,3830,3830,3830,3830,0
|
|
20231120,184500,93502723065,3830,3830,3830,3830,0
|
|
20231120,184400,93502723065,3830,3830,3830,3830,0
|
|
20231120,184300,93502723065,3830,3830,3830,3830,0
|
|
20231120,184200,93502723065,3830,3830,3830,3830,0
|
|
20231120,184100,93502723065,3830,3830,3830,3830,0
|
|
20231120,184000,93502723065,3830,3830,3830,3830,0
|
|
20231120,183900,93502723065,3830,3830,3830,3830,0
|
|
20231120,183800,93502723065,3830,3830,3830,3830,0
|
|
20231120,183700,93502723065,3830,3830,3830,3830,0
|
|
20231120,183600,93502723065,3830,3830,3830,3830,0
|
|
20231120,183500,93502723065,3830,3830,3830,3830,0
|
|
20231120,183400,93502723065,3830,3830,3830,3830,0
|
|
20231120,183300,93502723065,3830,3830,3830,3830,0
|
|
20231120,183200,93502723065,3830,3830,3830,3830,0
|
|
20231120,183100,93502723065,3830,3830,3830,3830,0
|
|
20231120,183000,93502723065,3830,3830,3830,3830,0
|
|
20231120,182900,93502723065,3830,3830,3830,3830,0
|
|
20231120,182800,93502723065,3830,3830,3830,3830,0
|
|
20231120,182700,93502723065,3830,3830,3830,3830,0
|
|
20231120,182600,93502723065,3830,3830,3830,3830,0
|
|
20231120,182500,93502723065,3830,3830,3830,3830,336322
|
|
20231120,182400,93502723065,3830,3830,3830,3830,0
|
|
20231120,182300,93502723065,3830,3830,3830,3830,0
|
|
20231120,182200,93502723065,3830,3830,3830,3830,0
|
|
20231120,182100,93502723065,3830,3830,3830,3830,0
|
|
20231120,182000,93502723065,3830,3830,3830,3830,0
|
|
20231120,181900,93502723065,3830,3830,3830,3830,0
|
|
20231120,181800,93502723065,3830,3830,3830,3830,0
|
|
20231120,181700,93502723065,3830,3830,3830,3830,0
|
|
20231120,181600,93502723065,3830,3830,3830,3830,0
|
|
20231120,181500,93502723065,3830,3830,3830,3830,0
|
|
20231120,181400,93502723065,3830,3830,3830,3830,0
|
|
20231120,181300,93502723065,3830,3830,3830,3830,0
|
|
20231120,181200,93502723065,3830,3830,3830,3830,0
|
|
20231120,181100,93502723065,3830,3830,3830,3830,0
|
|
20231120,181000,93502723065,3830,3830,3830,3830,0
|
|
20231120,180900,93502723065,3830,3830,3830,3830,0
|
|
20231120,180800,93502723065,3830,3830,3830,3830,0
|
|
20231120,180700,93502723065,3830,3830,3830,3830,0
|
|
20231120,180600,93502723065,3830,3830,3830,3830,0
|
|
20231120,180500,93502723065,3830,3830,3830,3830,0
|
|
20231120,180400,93502723065,3830,3830,3830,3830,0
|
|
20231120,180300,93502723065,3830,3830,3830,3830,0
|
|
20231120,180200,93502723065,3830,3830,3830,3830,0
|
|
20231120,180100,93502723065,3830,3830,3830,3830,0
|
|
20231120,180000,93502723065,3830,3830,3830,3830,0
|
|
20231120,175900,93502723065,3830,3830,3830,3830,0
|
|
20231120,175800,93502723065,3830,3830,3830,3830,0
|
|
20231120,175700,93502723065,3830,3830,3830,3830,0
|
|
20231120,175600,93502723065,3830,3830,3830,3830,0
|
|
20231120,175500,93502723065,3830,3830,3830,3830,336322
|
|
20231120,175400,93502723065,3830,3830,3830,3830,0
|
|
20231120,175300,93502723065,3830,3830,3830,3830,0
|
|
20231120,175200,93502723065,3830,3830,3830,3830,0
|
|
20231120,175100,93502723065,3830,3830,3830,3830,0
|
|
20231120,175000,93502723065,3830,3830,3830,3830,0
|
|
20231120,174900,93502723065,3830,3830,3830,3830,0
|
|
20231120,174800,93502723065,3830,3830,3830,3830,0
|
|
20231120,174700,93502723065,3830,3830,3830,3830,0
|
|
20231120,174600,93502723065,3830,3830,3830,3830,0
|
|
20231120,174500,93502723065,3830,3830,3830,3830,0
|
|
20231120,174400,93502723065,3830,3830,3830,3830,0
|
|
20231120,174300,93502723065,3830,3830,3830,3830,0
|
|
20231120,174200,93502723065,3830,3830,3830,3830,0
|
|
20231120,174100,93502723065,3830,3830,3830,3830,0
|
|
20231120,174000,93502723065,3830,3830,3830,3830,0
|
|
20231120,173900,93502723065,3830,3830,3830,3830,0
|
|
20231120,173800,93502723065,3830,3830,3830,3830,0
|
|
20231120,173700,93502723065,3830,3830,3830,3830,0
|
|
20231120,173600,93502723065,3830,3830,3830,3830,0
|
|
20231120,173500,93502723065,3830,3830,3830,3830,0
|
|
20231120,173400,93502723065,3830,3830,3830,3830,0
|
|
20231120,173300,93502723065,3830,3830,3830,3830,0
|
|
20231120,173200,93502723065,3830,3830,3830,3830,0
|
|
20231120,173100,93502723065,3830,3830,3830,3830,0
|
|
20231120,173000,93502723065,3830,3830,3830,3830,0
|
|
20231120,172900,93502723065,3830,3830,3830,3830,0
|
|
20231120,172800,93502723065,3830,3830,3830,3830,0
|
|
20231120,172700,93502723065,3830,3830,3830,3830,0
|
|
20231120,172600,93502723065,3830,3830,3830,3830,0
|
|
20231120,172500,93502723065,3830,3830,3830,3830,336322
|
|
20231120,172400,93502723065,3830,3830,3830,3830,0
|
|
20231120,172300,93502723065,3830,3830,3830,3830,0
|
|
20231120,172200,93502723065,3830,3830,3830,3830,0
|
|
20231120,172100,93502723065,3830,3830,3830,3830,0
|
|
20231120,172000,93502723065,3830,3830,3830,3830,0
|
|
20231120,171900,93502723065,3830,3830,3830,3830,0
|
|
20231120,171800,93502723065,3830,3830,3830,3830,0
|
|
20231120,171700,93502723065,3830,3830,3830,3830,0
|
|
20231120,171600,93502723065,3830,3830,3830,3830,0
|
|
20231120,171500,93502723065,3830,3830,3830,3830,0
|
|
20231120,171400,93502723065,3830,3830,3830,3830,0
|
|
20231120,171300,93502723065,3830,3830,3830,3830,0
|
|
20231120,171200,93502723065,3830,3830,3830,3830,0
|
|
20231120,171100,93502723065,3830,3830,3830,3830,0
|
|
20231120,171000,93502723065,3830,3830,3830,3830,0
|
|
20231120,170900,93502723065,3830,3830,3830,3830,0
|
|
20231120,170800,93502723065,3830,3830,3830,3830,0
|
|
20231120,170700,93502723065,3830,3830,3830,3830,0
|
|
20231120,170600,93502723065,3830,3830,3830,3830,0
|
|
20231120,170500,93502723065,3830,3830,3830,3830,0
|
|
20231120,170400,93502723065,3830,3830,3830,3830,0
|
|
20231120,170300,93502723065,3830,3830,3830,3830,0
|
|
20231120,170200,93502723065,3830,3830,3830,3830,0
|
|
20231120,170100,93502723065,3830,3830,3830,3830,0
|
|
20231120,170000,93502723065,3830,3830,3830,3830,0
|
|
20231120,165900,93502723065,3830,3830,3830,3830,0
|
|
20231120,165800,93502723065,3830,3830,3830,3830,0
|
|
20231120,165700,93502723065,3830,3830,3830,3830,0
|
|
20231120,165600,93502723065,3830,3830,3830,3830,0
|
|
20231120,165500,93502723065,3830,3830,3830,3830,336322
|
|
20231120,165400,93502723065,3830,3830,3830,3830,0
|
|
20231120,165300,93502723065,3830,3830,3830,3830,0
|
|
20231120,165200,93502723065,3830,3830,3830,3830,0
|
|
20231120,165100,93502723065,3830,3830,3830,3830,0
|
|
20231120,165000,93502723065,3830,3830,3830,3830,0
|
|
20231120,164900,93502723065,3830,3830,3830,3830,0
|
|
20231120,164800,93502723065,3830,3830,3830,3830,0
|
|
20231120,164700,93502723065,3830,3830,3830,3830,0
|
|
20231120,164600,93502723065,3830,3830,3830,3830,0
|
|
20231120,164500,93502723065,3830,3830,3830,3830,0
|
|
20231120,164400,93502723065,3830,3830,3830,3830,0
|
|
20231120,164300,93502723065,3830,3830,3830,3830,0
|
|
20231120,164200,93502723065,3830,3830,3830,3830,0
|
|
20231120,164100,93502723065,3830,3830,3830,3830,0
|
|
20231120,164000,93502723065,3830,3830,3830,3830,0
|
|
20231120,163900,93502723065,3830,3830,3830,3830,0
|
|
20231120,163800,93502723065,3830,3830,3830,3830,0
|
|
20231120,163700,93502723065,3830,3830,3830,3830,0
|
|
20231120,163600,93502723065,3830,3830,3830,3830,0
|
|
20231120,163500,93502723065,3830,3830,3830,3830,0
|
|
20231120,163400,93502723065,3830,3830,3830,3830,0
|
|
20231120,163300,93502723065,3830,3830,3830,3830,0
|
|
20231120,163200,93502723065,3830,3830,3830,3830,0
|
|
20231120,163100,93502723065,3830,3830,3830,3830,0
|
|
20231120,163000,93502723065,3830,3830,3830,3830,0
|
|
20231120,162900,93502723065,3830,3830,3830,3830,0
|
|
20231120,162800,93502723065,3830,3830,3830,3830,0
|
|
20231120,162700,93502723065,3830,3830,3830,3830,0
|
|
20231120,162600,93502723065,3830,3830,3830,3830,0
|
|
20231120,162500,93502723065,3830,3830,3830,3830,336322
|
|
20231120,162400,93502723065,3830,3830,3830,3830,0
|
|
20231120,162300,93502723065,3830,3830,3830,3830,0
|
|
20231120,162200,93502723065,3830,3830,3830,3830,0
|
|
20231120,162100,93502723065,3830,3830,3830,3830,0
|
|
20231120,162000,93502723065,3830,3830,3830,3830,0
|
|
20231120,161900,93502723065,3830,3830,3830,3830,0
|
|
20231120,161800,93502723065,3830,3830,3830,3830,0
|
|
20231120,161700,93502723065,3830,3830,3830,3830,0
|
|
20231120,161600,93502723065,3830,3830,3830,3830,0
|
|
20231120,161500,93502723065,3830,3830,3830,3830,0
|
|
20231120,161400,93502723065,3830,3830,3830,3830,0
|
|
20231120,161300,93502723065,3830,3830,3830,3830,0
|
|
20231120,161200,93502723065,3830,3830,3830,3830,0
|
|
20231120,161100,93502723065,3830,3830,3830,3830,0
|
|
20231120,161000,93502723065,3830,3830,3830,3830,0
|
|
20231120,160900,93502723065,3830,3830,3830,3830,0
|
|
20231120,160800,93502723065,3830,3830,3830,3830,0
|
|
20231120,160700,93502723065,3830,3830,3830,3830,0
|
|
20231120,160600,93502723065,3830,3830,3830,3830,0
|
|
20231120,160500,93502723065,3830,3830,3830,3830,0
|
|
20231120,160400,93502723065,3830,3830,3830,3830,0
|
|
20231120,160300,93502723065,3830,3830,3830,3830,0
|
|
20231120,160200,93502723065,3830,3830,3830,3830,0
|
|
20231120,160100,93502723065,3830,3830,3830,3830,0
|
|
20231120,160000,93502723065,3830,3830,3830,3830,0
|
|
20231120,155900,93502723065,3830,3830,3830,3830,0
|
|
20231120,155800,93502723065,3830,3830,3830,3830,0
|
|
20231120,155700,93502723065,3830,3830,3830,3830,0
|
|
20231120,155600,93502723065,3830,3830,3830,3830,0
|
|
20231120,155500,93502723065,3830,3830,3830,3830,336322
|
|
20231120,155400,93502723065,3830,3830,3830,3830,0
|
|
20231120,155300,93502723065,3830,3830,3830,3830,0
|
|
20231120,155200,93502723065,3830,3830,3830,3830,0
|
|
20231120,155100,93502723065,3830,3830,3830,3830,0
|
|
20231120,155000,93502723065,3830,3830,3830,3830,0
|
|
20231120,154900,93502723065,3830,3830,3830,3830,0
|
|
20231120,154800,93502723065,3830,3830,3830,3830,0
|
|
20231120,154700,93502723065,3830,3830,3830,3830,0
|
|
20231120,154600,93502723065,3830,3830,3830,3830,0
|
|
20231120,154500,93502723065,3830,3830,3830,3830,0
|
|
20231120,154400,93502723065,3830,3830,3830,3830,0
|
|
20231120,154300,93502723065,3830,3830,3830,3830,0
|
|
20231120,154200,93502723065,3830,3830,3830,3830,0
|
|
20231120,154100,93502723065,3830,3830,3830,3830,0
|
|
20231120,154000,93502723065,3830,3830,3830,3830,0
|
|
20231120,153900,93502723065,3830,3830,3830,3830,0
|
|
20231120,153800,93502723065,3830,3830,3830,3830,0
|
|
20231120,153700,93502723065,3830,3830,3830,3830,0
|
|
20231120,153600,93502723065,3830,3830,3830,3830,0
|
|
20231120,153500,93502723065,3830,3830,3830,3830,0
|
|
20231120,153400,93502723065,3830,3830,3830,3830,0
|
|
20231120,153300,93502723065,3830,3830,3830,3830,0
|
|
20231120,153200,93502723065,3830,3830,3830,3830,0
|
|
20231120,153100,93502723065,3830,3830,3830,3830,0
|
|
20231120,153000,93502723065,3830,3830,3830,3830,336322
|
|
20231120,152900,92214609805,3905,3905,3905,3905,0
|
|
20231120,152800,92214609805,3905,3905,3905,3905,0
|
|
20231120,152700,92214609805,3905,3905,3905,3905,0
|
|
20231120,152600,92214609805,3905,3905,3905,3905,0
|
|
20231120,152500,92214609805,3905,3905,3905,3905,0
|
|
20231120,152400,92214609805,3905,3905,3905,3905,0
|
|
20231120,152300,92214609805,3905,3905,3905,3905,0
|
|
20231120,152200,92214609805,3905,3905,3905,3905,0
|
|
20231120,152100,92214609805,3905,3905,3905,3905,0
|
|
20231120,152000,92214609805,3905,3905,3905,3905,0
|
|
20231120,151900,92214609805,3905,3890,3910,3870,162225
|
|
20231120,151800,91583174705,3890,3895,3895,3885,41797
|
|
20231120,151700,91420548455,3895,3890,3895,3880,41305
|
|
20231120,151600,91259839320,3895,3870,3895,3860,74437
|
|
20231120,151500,90970926540,3880,3885,3895,3850,178387
|
|
20231120,151400,90279714780,3890,3900,3900,3880,48246
|
|
20231120,151300,90092050870,3895,3895,3900,3875,66182
|
|
20231120,151200,89834811600,3890,3895,3910,3890,90131
|
|
20231120,151100,89483156740,3900,3880,3900,3880,45352
|
|
20231120,151000,89306561040,3880,3895,3900,3875,83016
|
|
20231120,150900,88983723780,3890,3900,3905,3875,125905
|
|
20231120,150800,88493425505,3900,3885,3910,3880,249816
|
|
20231120,150700,87518661595,3885,3845,3905,3840,230975
|
|
20231120,150600,86623628440,3840,3845,3855,3840,85550
|
|
20231120,150500,86294454630,3845,3825,3850,3825,71084
|
|
20231120,150400,86021491800,3830,3820,3830,3815,28431
|
|
20231120,150300,85912808350,3825,3830,3830,3820,14412
|
|
20231120,150200,85857706490,3825,3830,3840,3810,58961
|
|
20231120,150100,85632340460,3840,3835,3850,3825,72719
|
|
20231120,150000,85353094695,3830,3835,3835,3825,31007
|
|
20231120,145900,85234336170,3835,3830,3855,3825,122961
|
|
20231120,145800,84762044665,3825,3820,3835,3820,33234
|
|
20231120,145700,84634903395,3820,3835,3835,3820,47426
|
|
20231120,145600,84453412260,3835,3825,3835,3825,56058
|
|
20231120,145500,84238719015,3830,3830,3830,3820,27304
|
|
20231120,145400,84134220115,3825,3815,3830,3815,33498
|
|
20231120,145300,84006109010,3820,3830,3830,3810,76737
|
|
20231120,145200,83712743960,3830,3810,3835,3810,120850
|
|
20231120,145100,83251235080,3810,3780,3815,3775,207275
|
|
20231120,145000,82463775195,3775,3790,3805,3760,193812
|
|
20231120,144900,81731111500,3795,3820,3820,3760,333699
|
|
20231120,144800,80467498855,3820,3805,3825,3805,105271
|
|
20231120,144700,80065764065,3805,3815,3815,3795,102775
|
|
20231120,144600,79674668345,3815,3825,3845,3785,301734
|
|
20231120,144500,78524638585,3825,3850,3850,3820,216534
|
|
20231120,144400,77694654810,3850,3870,3870,3830,366794
|
|
20231120,144300,76283677940,3870,3905,3915,3855,900620
|
|
20231120,144200,72763386345,3905,3900,3905,3895,56875
|
|
20231120,144100,72541362455,3900,3890,3900,3890,18995
|
|
20231120,144000,72467419580,3895,3890,3895,3890,12664
|
|
20231120,143900,72418141360,3890,3895,3895,3890,15013
|
|
20231120,143800,72359718705,3895,3885,3895,3880,56055
|
|
20231120,143700,72141878705,3885,3895,3895,3885,20862
|
|
20231120,143600,72060691720,3895,3905,3905,3890,76834
|
|
20231120,143500,71761235760,3905,3900,3905,3895,62695
|
|
20231120,143400,71516785685,3900,3885,3905,3885,89863
|
|
20231120,143300,71166594590,3885,3880,3900,3875,97500
|
|
20231120,143200,70787328015,3880,3880,3885,3875,28560
|
|
20231120,143100,70676510510,3880,3885,3885,3875,49334
|
|
20231120,143000,70485082965,3885,3880,3885,3875,43556
|
|
20231120,142900,70316073740,3880,3870,3880,3870,57345
|
|
20231120,142800,70093758090,3870,3870,3880,3865,40078
|
|
20231120,142700,69938486925,3870,3870,3880,3865,32449
|
|
20231120,142600,69812879685,3865,3860,3870,3860,18855
|
|
20231120,142500,69740034320,3860,3855,3865,3850,28301
|
|
20231120,142400,69630850065,3860,3870,3870,3850,34623
|
|
20231120,142300,69497175320,3870,3855,3875,3850,61917
|
|
20231120,142200,69257652375,3855,3860,3860,3845,11397
|
|
20231120,142100,69213758520,3860,3845,3860,3845,26278
|
|
20231120,142000,69112536365,3845,3850,3855,3845,52203
|
|
20231120,141900,68911569985,3850,3850,3850,3840,24450
|
|
20231120,141800,68817549760,3850,3860,3860,3845,58665
|
|
20231120,141700,68591768330,3855,3855,3865,3845,28768
|
|
20231120,141600,68480823535,3850,3860,3860,3835,87087
|
|
20231120,141500,68145792710,3860,3860,3860,3845,50281
|
|
20231120,141400,67952165260,3855,3875,3875,3855,61004
|
|
20231120,141300,67716409880,3870,3860,3875,3855,29517
|
|
20231120,141200,67602310040,3855,3855,3865,3850,33542
|
|
20231120,141100,67473042450,3855,3855,3870,3845,86712
|
|
20231120,141000,67138787740,3855,3875,3875,3850,50237
|
|
20231120,140900,66944924715,3875,3885,3885,3860,57587
|
|
20231120,140800,66722086890,3885,3875,3890,3870,57091
|
|
20231120,140700,66500621745,3875,3850,3875,3850,75737
|
|
20231120,140600,66208049600,3855,3860,3860,3840,78930
|
|
20231120,140500,65904188515,3860,3870,3875,3835,99753
|
|
20231120,140400,65520051995,3870,3880,3885,3870,60570
|
|
20231120,140300,65285176975,3885,3855,3885,3840,119997
|
|
20231120,140200,64822598470,3855,3875,3875,3845,116866
|
|
20231120,140100,64371944835,3875,3890,3890,3865,54022
|
|
20231120,140000,64162547075,3885,3895,3895,3865,76840
|
|
20231120,135900,63864351445,3890,3885,3895,3875,107810
|
|
20231120,135800,63445495655,3895,3845,3905,3825,541437
|
|
20231120,135700,61356877680,3840,3895,3895,3840,436040
|
|
20231120,135600,59675755360,3885,3885,3910,3875,140443
|
|
20231120,135500,59129060680,3900,3915,3915,3875,266303
|
|
20231120,135400,58089177730,3915,3915,3915,3880,1318455
|
|
20231120,135300,52929581920,3915,3915,3915,3915,1429
|
|
20231120,135200,52923987385,3915,3915,3915,3915,0
|
|
20231120,135100,52923987385,3915,3915,3915,3915,202
|
|
20231120,135000,52923196555,3915,3915,3915,3915,41
|
|
20231120,134900,52923036040,3915,3915,3915,3915,17252
|
|
20231120,134800,52855494460,3915,3915,3915,3915,459
|
|
20231120,134700,52853697475,3915,3915,3915,3915,166
|
|
20231120,134600,52853047585,3915,3915,3915,3915,170
|
|
20231120,134500,52852382035,3915,3915,3915,3915,3
|
|
20231120,134400,52852370290,3915,3915,3915,3915,53
|
|
20231120,134300,52852162795,3915,3915,3915,3915,0
|
|
20231120,134200,52852162795,3915,3915,3915,3915,20
|
|
20231120,134100,52852084495,3915,3915,3915,3915,1
|
|
20231120,134000,52852080580,3915,3915,3915,3915,0
|
|
20231120,133900,52852080580,3915,3915,3915,3915,1030
|
|
20231120,133800,52848048130,3915,3915,3915,3915,1
|
|
20231120,133700,52848044215,3915,3915,3915,3915,0
|
|
20231120,133600,52848044215,3915,3915,3915,3915,0
|
|
20231120,133500,52848044215,3915,3915,3915,3915,39
|
|
20231120,133400,52847891530,3915,3915,3915,3915,350
|
|
20231120,133300,52846521280,3915,3915,3915,3915,815
|
|
20231120,133200,52843330555,3915,3915,3915,3915,500
|
|
20231120,133100,52841373055,3915,3915,3915,3915,141
|
|
20231120,133000,52840821040,3915,3915,3915,3915,120
|
|
20231120,132900,52840351240,3915,3915,3915,3915,1
|
|
20231120,132800,52840347325,3915,3915,3915,3915,256
|
|
20231120,132700,52839345085,3915,3915,3915,3915,301
|
|
20231120,132600,52838166670,3915,3915,3915,3915,1033
|
|
20231120,132500,52834122475,3915,3915,3915,3915,701
|
|
20231120,132400,52831378060,3915,3915,3915,3915,450
|
|
20231120,132300,52829616310,3915,3915,3915,3915,4
|
|
20231120,132200,52829600650,3915,3915,3915,3915,59
|
|
20231120,132100,52829369665,3915,3915,3915,3915,153
|
|
20231120,132000,52828770670,3915,3915,3915,3915,173
|
|
20231120,131900,52828093375,3915,3915,3915,3915,0
|
|
20231120,131800,52828093375,3915,3915,3915,3915,45
|
|
20231120,131700,52827917200,3915,3915,3915,3915,529
|
|
20231120,131600,52825846165,3915,3915,3915,3915,158
|
|
20231120,131500,52825227595,3915,3915,3915,3915,483
|
|
20231120,131400,52823336650,3915,3915,3915,3915,551
|
|
20231120,131300,52821179485,3915,3915,3915,3915,6248
|
|
20231120,131200,52796718565,3915,3915,3915,3915,127
|
|
20231120,131100,52796221360,3915,3915,3915,3915,4
|
|
20231120,131000,52796205700,3915,3915,3915,3915,345
|
|
20231120,130900,52794855025,3915,3915,3915,3915,781
|
|
20231120,130800,52791797410,3915,3915,3915,3915,110
|
|
20231120,130700,52791366760,3915,3915,3915,3915,413
|
|
20231120,130600,52789749865,3915,3915,3915,3915,956
|
|
20231120,130500,52786007125,3915,3915,3915,3915,8304
|
|
20231120,130400,52753496965,3915,3915,3915,3915,10
|
|
20231120,130300,52753457815,3915,3915,3915,3915,293
|
|
20231120,130200,52752310720,3915,3915,3915,3915,66
|
|
20231120,130100,52752052330,3915,3915,3915,3915,1005
|
|
20231120,130000,52748117755,3915,3915,3915,3915,4518
|
|
20231120,125900,52730429785,3915,3915,3915,3915,40
|
|
20231120,125800,52730273185,3915,3915,3915,3915,676
|
|
20231120,125700,52727626645,3915,3915,3915,3915,0
|
|
20231120,125600,52727626645,3915,3915,3915,3915,31
|
|
20231120,125500,52727505280,3915,3915,3915,3915,2201
|
|
20231120,125400,52718888365,3915,3915,3915,3915,0
|
|
20231120,125300,52718888365,3915,3915,3915,3915,1701
|
|
20231120,125200,52712228950,3915,3915,3915,3915,169
|
|
20231120,125100,52711567315,3915,3915,3915,3915,273
|
|
20231120,125000,52710498520,3915,3915,3915,3915,4072
|
|
20231120,124900,52694556640,3915,3915,3915,3915,656
|
|
20231120,124800,52691988400,3915,3915,3915,3915,2779
|
|
20231120,124700,52681108615,3915,3915,3915,3915,110
|
|
20231120,124600,52680677965,3915,3915,3915,3915,689
|
|
20231120,124500,52677980530,3915,3915,3915,3915,1386
|
|
20231120,124400,52672554340,3915,3915,3915,3915,535
|
|
20231120,124300,52670459815,3915,3915,3915,3915,992
|
|
20231120,124200,52666576135,3915,3915,3915,3915,162
|
|
20231120,124100,52665941905,3915,3915,3915,3915,12375
|
|
20231120,124000,52617493780,3915,3915,3915,3915,75
|
|
20231120,123900,52617200155,3915,3915,3915,3915,21753
|
|
20231120,123800,52532037160,3915,3915,3915,3915,11044
|
|
20231120,123700,52488799900,3915,3915,3915,3915,1107
|
|
20231120,123600,52484465995,3915,3915,3915,3915,7127
|
|
20231120,123500,52456563790,3915,3915,3915,3915,300
|
|
20231120,123400,52455389290,3915,3915,3915,3915,700
|
|
20231120,123300,52452648790,3915,3915,3915,3915,91
|
|
20231120,123200,52452292525,3915,3915,3915,3915,50
|
|
20231120,123100,52452096775,3915,3915,3915,3915,1111
|
|
20231120,123000,52447747210,3915,3915,3915,3915,15
|
|
20231120,122900,52447688485,3915,3915,3915,3915,0
|
|
20231120,122800,52447688485,3915,3915,3915,3915,1950
|
|
20231120,122700,52440054235,3915,3915,3915,3915,1979
|
|
20231120,122600,52432306450,3915,3915,3915,3915,12620
|
|
20231120,122500,52382899150,3915,3915,3915,3915,3075
|
|
20231120,122400,52370860525,3915,3915,3915,3915,25
|
|
20231120,122300,52370762650,3915,3915,3915,3915,378
|
|
20231120,122200,52369282780,3915,3915,3915,3915,0
|
|
20231120,122100,52369282780,3915,3915,3915,3915,156
|
|
20231120,122000,52368672040,3915,3915,3915,3915,424
|
|
20231120,121900,52367012080,3915,3915,3915,3915,37
|
|
20231120,121800,52366867225,3915,3915,3915,3915,5060
|
|
20231120,121700,52347057325,3915,3915,3915,3915,957
|
|
20231120,121600,52343310670,3915,3915,3915,3915,17
|
|
20231120,121500,52343244115,3915,3915,3915,3915,65
|
|
20231120,121400,52342989640,3915,3915,3915,3915,10
|
|
20231120,121300,52342950490,3915,3915,3915,3915,228
|
|
20231120,121200,52342057870,3915,3915,3915,3915,230
|
|
20231120,121100,52341157420,3915,3915,3915,3915,341
|
|
20231120,121000,52339822405,3915,3915,3915,3915,595
|
|
20231120,120900,52337492980,3915,3915,3915,3915,713
|
|
20231120,120800,52334701585,3915,3915,3915,3915,1
|
|
20231120,120700,52334697670,3915,3915,3915,3915,0
|
|
20231120,120600,52334697670,3915,3915,3915,3915,129
|
|
20231120,120500,52334192635,3915,3915,3915,3915,1050
|
|
20231120,120400,52330081885,3915,3915,3915,3915,1154
|
|
20231120,120300,52325563975,3915,3915,3915,3915,33
|
|
20231120,120200,52325434780,3915,3915,3915,3915,99
|
|
20231120,120100,52325047195,3915,3915,3915,3915,591
|
|
20231120,120000,52322733430,3915,3915,3915,3915,0
|
|
20231120,115900,52322733430,3915,3915,3915,3915,21
|
|
20231120,115800,52322651215,3915,3915,3915,3915,301
|
|
20231120,115700,52321472800,3915,3915,3915,3915,30
|
|
20231120,115600,52321355350,3915,3915,3915,3915,1650
|
|
20231120,115500,52314895600,3915,3915,3915,3915,8570
|
|
20231120,115400,52281344050,3915,3915,3915,3915,1131
|
|
20231120,115300,52276916185,3915,3915,3915,3915,165
|
|
20231120,115200,52276270210,3915,3915,3915,3915,738
|
|
20231120,115100,52273380940,3915,3915,3915,3915,1021
|
|
20231120,115000,52269383725,3915,3915,3915,3915,313
|
|
20231120,114900,52268158330,3915,3915,3915,3915,945
|
|
20231120,114800,52264458655,3915,3915,3915,3915,2
|
|
20231120,114700,52264450825,3915,3915,3915,3915,381
|
|
20231120,114600,52262959210,3915,3915,3915,3915,1
|
|
20231120,114500,52262955295,3915,3915,3915,3915,5
|
|
20231120,114400,52262935720,3915,3915,3915,3915,1
|
|
20231120,114300,52262931805,3915,3915,3915,3915,12
|
|
20231120,114200,52262884825,3915,3915,3915,3915,950
|
|
20231120,114100,52259165575,3915,3915,3915,3915,1100
|
|
20231120,114000,52254859075,3915,3915,3915,3915,1001
|
|
20231120,113900,52250940160,3915,3915,3915,3915,2103
|
|
20231120,113800,52242706915,3915,3915,3915,3915,11213
|
|
20231120,113700,52198808020,3915,3915,3915,3915,18075
|
|
20231120,113600,52128044395,3915,3915,3915,3915,1315
|
|
20231120,113500,52122896170,3915,3915,3915,3915,3759
|
|
20231120,113400,52108179685,3915,3915,3915,3915,9541
|
|
20231120,113300,52070826670,3915,3915,3915,3915,120
|
|
20231120,113200,52070356870,3915,3915,3915,3915,92
|
|
20231120,113100,52069996690,3915,3915,3915,3915,638
|
|
20231120,113000,52067498920,3915,3915,3915,3915,46
|
|
20231120,112900,52067318830,3915,3915,3915,3915,693
|
|
20231120,112800,52064605735,3915,3915,3915,3915,391
|
|
20231120,112700,52063074970,3915,3915,3915,3915,63
|
|
20231120,112600,52062828325,3915,3915,3915,3915,288
|
|
20231120,112500,52061700805,3915,3915,3915,3915,416
|
|
20231120,112400,52060072165,3915,3915,3915,3915,1800
|
|
20231120,112300,52053025165,3915,3915,3915,3915,53
|
|
20231120,112200,52052817670,3915,3915,3915,3915,1835
|
|
20231120,112100,52045633645,3915,3915,3915,3915,1100
|
|
20231120,112000,52041327145,3915,3915,3915,3915,150
|
|
20231120,111900,52040739895,3915,3915,3915,3915,200
|
|
20231120,111800,52039956895,3915,3915,3915,3915,2497
|
|
20231120,111700,52030181140,3915,3915,3915,3915,600
|
|
20231120,111600,52027832140,3915,3915,3915,3915,21
|
|
20231120,111500,52027749925,3915,3915,3915,3915,418
|
|
20231120,111400,52026113455,3915,3915,3915,3915,1602
|
|
20231120,111300,52019841625,3915,3915,3915,3915,70
|
|
20231120,111200,52019567575,3915,3915,3915,3915,3
|
|
20231120,111100,52019555830,3915,3915,3915,3915,201
|
|
20231120,111000,52018768915,3915,3915,3915,3915,268
|
|
20231120,110900,52017719695,3915,3915,3915,3915,679
|
|
20231120,110800,52015061410,3915,3915,3915,3915,1269
|
|
20231120,110700,52010093275,3915,3915,3915,3915,633
|
|
20231120,110600,52007615080,3915,3915,3915,3915,1549
|
|
20231120,110500,52001550745,3915,3915,3915,3915,2377
|
|
20231120,110400,51992244790,3915,3915,3915,3915,759
|
|
20231120,110300,51989273305,3915,3915,3915,3915,833
|
|
20231120,110200,51986012110,3915,3915,3915,3915,883
|
|
20231120,110100,51982555165,3915,3915,3915,3915,1165
|
|
20231120,110000,51977994190,3915,3915,3915,3915,274
|
|
20231120,105900,51976921480,3915,3915,3915,3915,1031
|
|
20231120,105800,51972885115,3915,3915,3915,3915,7
|
|
20231120,105700,51972857710,3915,3915,3915,3915,24
|
|
20231120,105600,51972763750,3915,3915,3915,3915,107
|
|
20231120,105500,51972344845,3915,3915,3915,3915,1552
|
|
20231120,105400,51966268765,3915,3915,3915,3915,87
|
|
20231120,105300,51965928160,3915,3915,3915,3915,3429
|
|
20231120,105200,51952503625,3915,3915,3915,3915,370
|
|
20231120,105100,51951055075,3915,3915,3915,3915,1251
|
|
20231120,105000,51946157410,3915,3915,3915,3915,129
|
|
20231120,104900,51945652375,3915,3915,3915,3915,3288
|
|
20231120,104800,51932779855,3915,3915,3915,3915,2553
|
|
20231120,104700,51922784860,3915,3915,3915,3915,2440
|
|
20231120,104600,51913232260,3915,3915,3915,3915,3956
|
|
20231120,104500,51897744520,3915,3915,3915,3915,84
|
|
20231120,104400,51897415660,3915,3915,3915,3915,1880
|
|
20231120,104300,51890055460,3915,3915,3915,3915,104
|
|
20231120,104200,51889648300,3915,3915,3915,3915,1522
|
|
20231120,104100,51883689670,3915,3915,3915,3915,21
|
|
20231120,104000,51883607455,3915,3915,3915,3915,14818
|
|
20231120,103900,51825594985,3915,3915,3915,3915,1077
|
|
20231120,103800,51821378530,3915,3915,3915,3915,3213
|
|
20231120,103700,51808799635,3915,3915,3915,3915,1343
|
|
20231120,103600,51803541790,3915,3915,3915,3915,4434
|
|
20231120,103500,51786182680,3915,3915,3915,3915,2296
|
|
20231120,103400,51777193840,3915,3915,3915,3915,3673
|
|
20231120,103300,51762814045,3915,3915,3915,3915,3464
|
|
20231120,103200,51749252485,3915,3915,3915,3915,2948
|
|
20231120,103100,51737711065,3915,3915,3915,3915,799
|
|
20231120,103000,51734582980,3915,3915,3915,3915,1552
|
|
20231120,102900,51728506900,3915,3915,3915,3915,1615
|
|
20231120,102800,51722184175,3915,3915,3915,3915,12301
|
|
20231120,102700,51674025760,3915,3915,3915,3915,1840
|
|
20231120,102600,51666822160,3915,3915,3915,3915,12954
|
|
20231120,102500,51616107250,3915,3915,3915,3915,2357
|
|
20231120,102400,51606879595,3915,3915,3915,3915,5862
|
|
20231120,102300,51583929865,3915,3915,3915,3915,1051
|
|
20231120,102200,51579815200,3915,3915,3915,3915,14466
|
|
20231120,102100,51523180810,3915,3915,3915,3915,6077
|
|
20231120,102000,51499389355,3915,3915,3915,3915,2382
|
|
20231120,101900,51490063825,3915,3915,3915,3915,60
|
|
20231120,101800,51489828925,3915,3915,3915,3915,6592
|
|
20231120,101700,51464021245,3915,3915,3915,3915,52687
|
|
20231120,101600,51257751640,3915,3915,3915,3915,11395
|
|
20231120,101500,51213140215,3915,3915,3915,3915,78203
|
|
20231120,101400,50906975470,3915,3915,3915,3915,16673
|
|
20231120,101300,50841700675,3915,3915,3915,3915,4458
|
|
20231120,101200,50824247605,3915,3915,3915,3915,2018
|
|
20231120,101100,50816347135,3915,3915,3915,3915,2218
|
|
20231120,101000,50807663665,3915,3915,3915,3915,8577
|
|
20231120,100900,50774084710,3915,3915,3915,3915,10947
|
|
20231120,100800,50731227205,3915,3915,3915,3915,3513
|
|
20231120,100700,50717473810,3915,3915,3915,3915,709
|
|
20231120,100600,50714698075,3915,3915,3915,3915,3949
|
|
20231120,100500,50699237740,3915,3915,3915,3915,685
|
|
20231120,100400,50696555965,3915,3915,3915,3915,3359
|
|
20231120,100300,50683405480,3915,3915,3915,3915,6834
|
|
20231120,100200,50656650370,3915,3915,3915,3915,4319
|
|
20231120,100100,50639741485,3915,3915,3915,3915,3186
|
|
20231120,100000,50627268295,3915,3915,3915,3915,11544
|
|
20231120,095900,50582073535,3915,3915,3915,3915,8345
|
|
20231120,095800,50549402860,3915,3915,3915,3915,13800
|
|
20231120,095700,50495375860,3915,3915,3915,3915,2756
|
|
20231120,095600,50484586120,3915,3915,3915,3915,16094
|
|
20231120,095500,50421578110,3915,3915,3915,3915,20118
|
|
20231120,095400,50342816140,3915,3915,3915,3915,8696
|
|
20231120,095300,50308771300,3915,3915,3915,3915,11040
|
|
20231120,095200,50265549700,3915,3915,3915,3915,16693
|
|
20231120,095100,50200196605,3915,3915,3915,3915,23134
|
|
20231120,095000,50109626995,3915,3915,3915,3915,21213
|
|
20231120,094900,50026578100,3915,3905,3915,3900,861780
|
|
20231120,094800,46654103265,3905,3890,3905,3880,154094
|
|
20231120,094700,46054146665,3890,3885,3890,3880,54779
|
|
20231120,094600,45841304460,3885,3890,3890,3880,32562
|
|
20231120,094500,45714810100,3885,3880,3890,3875,73611
|
|
20231120,094400,45428690560,3880,3855,3880,3845,76841
|
|
20231120,094300,45132001225,3855,3855,3865,3855,53993
|
|
20231120,094200,44923734895,3860,3870,3870,3855,75089
|
|
20231120,094100,44633757035,3865,3880,3880,3860,83773
|
|
20231120,094000,44309591305,3880,3895,3900,3870,126723
|
|
20231120,093900,43817185070,3895,3860,3900,3860,340568
|
|
20231120,093800,42492713010,3860,3840,3880,3830,182610
|
|
20231120,093700,41789534945,3835,3865,3865,3830,153522
|
|
20231120,093600,41198461875,3860,3850,3890,3840,344112
|
|
20231120,093500,39866639200,3845,3800,3870,3795,283671
|
|
20231120,093400,38775837295,3800,3800,3805,3790,84313
|
|
20231120,093300,38455442645,3800,3795,3815,3795,68216
|
|
20231120,093200,38195925555,3795,3805,3815,3785,101033
|
|
20231120,093100,37812117730,3805,3825,3835,3800,119827
|
|
20231120,093000,37353786475,3830,3815,3835,3810,79876
|
|
20231120,092900,37048538055,3815,3820,3845,3815,139302
|
|
20231120,092800,36514615285,3825,3780,3825,3780,111810
|
|
20231120,092700,36089317640,3780,3805,3810,3775,100347
|
|
20231120,092600,35708892545,3805,3830,3830,3800,44879
|
|
20231120,092500,35537814305,3825,3800,3830,3790,121403
|
|
20231120,092400,35075786180,3800,3785,3835,3755,319907
|
|
20231120,092300,33861751020,3780,3815,3820,3780,174486
|
|
20231120,092200,33198930350,3820,3840,3850,3805,168006
|
|
20231120,092100,32555633225,3840,3820,3875,3815,305681
|
|
20231120,092000,31378099050,3820,3820,3860,3815,457998
|
|
20231120,091900,29618785355,3820,3750,3850,3735,562804
|
|
20231120,091800,27477221175,3750,3735,3760,3710,149518
|
|
20231120,091700,26918141870,3730,3745,3765,3710,202735
|
|
20231120,091600,26159371290,3740,3720,3745,3705,190882
|
|
20231120,091500,25448545505,3720,3755,3755,3710,236441
|
|
20231120,091400,24567412260,3750,3750,3790,3740,248262
|
|
20231120,091300,23634320725,3750,3785,3840,3750,644827
|
|
20231120,091200,21193466875,3805,3805,3805,3805,0
|
|
20231120,091100,21193466875,3805,3805,3805,3805,0
|
|
20231120,091000,21193466875,3805,3795,3805,3770,494615
|
|
20231120,090900,19315804570,3795,3695,3800,3660,892449
|
|
20231120,090800,15991874510,3695,3605,3700,3595,935330
|
|
20231120,090700,12573906610,3610,3535,3610,3505,466835
|
|
20231120,090600,10910818055,3535,3520,3550,3500,253091
|
|
20231120,090500,10018411980,3515,3540,3540,3505,215572
|
|
20231120,090400,9259718890,3540,3540,3580,3470,579029
|
|
20231120,090300,7210869925,3545,3445,3565,3440,1024442
|
|
20231120,090200,3610025450,3445,3460,3465,3415,290889
|
|
20231120,090100,2605571510,3490,3490,3490,3490,0
|
|
20231120,090000,2605571510,3490,3175,3490,3175,768508
|