645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,194200,113522980,3220,3220,3220,3220,2195
|
|
20231113,194100,113522980,3220,3220,3220,3220,0
|
|
20231113,194000,113522980,3220,3220,3220,3220,0
|
|
20231113,193900,113522980,3220,3220,3220,3220,0
|
|
20231113,193800,113522980,3220,3220,3220,3220,0
|
|
20231113,193700,113522980,3220,3220,3220,3220,0
|
|
20231113,193600,113522980,3220,3220,3220,3220,0
|
|
20231113,193500,113522980,3220,3220,3220,3220,0
|
|
20231113,193400,113522980,3220,3220,3220,3220,0
|
|
20231113,193300,113522980,3220,3220,3220,3220,0
|
|
20231113,193200,113522980,3220,3220,3220,3220,0
|
|
20231113,193100,113522980,3220,3220,3220,3220,0
|
|
20231113,193000,113522980,3220,3220,3220,3220,0
|
|
20231113,192900,113522980,3220,3220,3220,3220,0
|
|
20231113,192800,113522980,3220,3220,3220,3220,0
|
|
20231113,192700,113522980,3220,3220,3220,3220,0
|
|
20231113,192600,113522980,3220,3220,3220,3220,0
|
|
20231113,192500,113522980,3220,3220,3220,3220,0
|
|
20231113,192400,113522980,3220,3220,3220,3220,0
|
|
20231113,192300,113522980,3220,3220,3220,3220,0
|
|
20231113,192200,113522980,3220,3220,3220,3220,0
|
|
20231113,192100,113522980,3220,3220,3220,3220,0
|
|
20231113,192000,113522980,3220,3220,3220,3220,0
|
|
20231113,191900,113522980,3220,3220,3220,3220,0
|
|
20231113,191800,113522980,3220,3220,3220,3220,0
|
|
20231113,191700,113522980,3220,3220,3220,3220,0
|
|
20231113,191600,113522980,3220,3220,3220,3220,0
|
|
20231113,191500,113522980,3220,3220,3220,3220,0
|
|
20231113,191400,113522980,3220,3220,3220,3220,0
|
|
20231113,191300,113522980,3220,3220,3220,3220,0
|
|
20231113,191200,113522980,3220,3220,3220,3220,2195
|
|
20231113,191100,113522980,3220,3220,3220,3220,0
|
|
20231113,191000,113522980,3220,3220,3220,3220,0
|
|
20231113,190900,113522980,3220,3220,3220,3220,0
|
|
20231113,190800,113522980,3220,3220,3220,3220,0
|
|
20231113,190700,113522980,3220,3220,3220,3220,0
|
|
20231113,190600,113522980,3220,3220,3220,3220,0
|
|
20231113,190500,113522980,3220,3220,3220,3220,0
|
|
20231113,190400,113522980,3220,3220,3220,3220,0
|
|
20231113,190300,113522980,3220,3220,3220,3220,0
|
|
20231113,190200,113522980,3220,3220,3220,3220,0
|
|
20231113,190100,113522980,3220,3220,3220,3220,0
|
|
20231113,190000,113522980,3220,3220,3220,3220,0
|
|
20231113,185900,113522980,3220,3220,3220,3220,0
|
|
20231113,185800,113522980,3220,3220,3220,3220,0
|
|
20231113,185700,113522980,3220,3220,3220,3220,0
|
|
20231113,185600,113522980,3220,3220,3220,3220,0
|
|
20231113,185500,113522980,3220,3220,3220,3220,0
|
|
20231113,185400,113522980,3220,3220,3220,3220,0
|
|
20231113,185300,113522980,3220,3220,3220,3220,0
|
|
20231113,185200,113522980,3220,3220,3220,3220,0
|
|
20231113,185100,113522980,3220,3220,3220,3220,0
|
|
20231113,185000,113522980,3220,3220,3220,3220,0
|
|
20231113,184900,113522980,3220,3220,3220,3220,0
|
|
20231113,184800,113522980,3220,3220,3220,3220,0
|
|
20231113,184700,113522980,3220,3220,3220,3220,0
|
|
20231113,184600,113522980,3220,3220,3220,3220,0
|
|
20231113,184500,113522980,3220,3220,3220,3220,0
|
|
20231113,184400,113522980,3220,3220,3220,3220,0
|
|
20231113,184300,113522980,3220,3220,3220,3220,0
|
|
20231113,184200,113522980,3220,3220,3220,3220,2195
|
|
20231113,184100,113522980,3220,3220,3220,3220,0
|
|
20231113,184000,113522980,3220,3220,3220,3220,0
|
|
20231113,183900,113522980,3220,3220,3220,3220,0
|
|
20231113,183800,113522980,3220,3220,3220,3220,0
|
|
20231113,183700,113522980,3220,3220,3220,3220,0
|
|
20231113,183600,113522980,3220,3220,3220,3220,0
|
|
20231113,183500,113522980,3220,3220,3220,3220,0
|
|
20231113,183400,113522980,3220,3220,3220,3220,0
|
|
20231113,183300,113522980,3220,3220,3220,3220,0
|
|
20231113,183200,113522980,3220,3220,3220,3220,0
|
|
20231113,183100,113522980,3220,3220,3220,3220,0
|
|
20231113,183000,113522980,3220,3220,3220,3220,0
|
|
20231113,182900,113522980,3220,3220,3220,3220,0
|
|
20231113,182800,113522980,3220,3220,3220,3220,0
|
|
20231113,182700,113522980,3220,3220,3220,3220,0
|
|
20231113,182600,113522980,3220,3220,3220,3220,0
|
|
20231113,182500,113522980,3220,3220,3220,3220,0
|
|
20231113,182400,113522980,3220,3220,3220,3220,0
|
|
20231113,182300,113522980,3220,3220,3220,3220,0
|
|
20231113,182200,113522980,3220,3220,3220,3220,0
|
|
20231113,182100,113522980,3220,3220,3220,3220,0
|
|
20231113,182000,113522980,3220,3220,3220,3220,0
|
|
20231113,181900,113522980,3220,3220,3220,3220,0
|
|
20231113,181800,113522980,3220,3220,3220,3220,0
|
|
20231113,181700,113522980,3220,3220,3220,3220,0
|
|
20231113,181600,113522980,3220,3220,3220,3220,0
|
|
20231113,181500,113522980,3220,3220,3220,3220,0
|
|
20231113,181400,113522980,3220,3220,3220,3220,0
|
|
20231113,181300,113522980,3220,3220,3220,3220,0
|
|
20231113,181200,113522980,3220,3220,3220,3220,2195
|
|
20231113,181100,113522980,3220,3220,3220,3220,0
|
|
20231113,181000,113522980,3220,3220,3220,3220,0
|
|
20231113,180900,113522980,3220,3220,3220,3220,0
|
|
20231113,180800,113522980,3220,3220,3220,3220,0
|
|
20231113,180700,113522980,3220,3220,3220,3220,0
|
|
20231113,180600,113522980,3220,3220,3220,3220,0
|
|
20231113,180500,113522980,3220,3220,3220,3220,0
|
|
20231113,180400,113522980,3220,3220,3220,3220,0
|
|
20231113,180300,113522980,3220,3220,3220,3220,0
|
|
20231113,180200,113522980,3220,3220,3220,3220,0
|
|
20231113,180100,113522980,3220,3220,3220,3220,0
|
|
20231113,180000,113522980,3220,3220,3220,3220,0
|
|
20231113,175900,113522980,3220,3220,3220,3220,0
|
|
20231113,175800,113522980,3220,3220,3220,3220,0
|
|
20231113,175700,113522980,3220,3220,3220,3220,0
|
|
20231113,175600,113522980,3220,3220,3220,3220,0
|
|
20231113,175500,113522980,3220,3220,3220,3220,0
|
|
20231113,175400,113522980,3220,3220,3220,3220,0
|
|
20231113,175300,113522980,3220,3220,3220,3220,0
|
|
20231113,175200,113522980,3220,3220,3220,3220,0
|
|
20231113,175100,113522980,3220,3220,3220,3220,0
|
|
20231113,175000,113522980,3220,3220,3220,3220,0
|
|
20231113,174900,113522980,3220,3220,3220,3220,0
|
|
20231113,174800,113522980,3220,3220,3220,3220,0
|
|
20231113,174700,113522980,3220,3220,3220,3220,0
|
|
20231113,174600,113522980,3220,3220,3220,3220,0
|
|
20231113,174500,113522980,3220,3220,3220,3220,0
|
|
20231113,174400,113522980,3220,3220,3220,3220,0
|
|
20231113,174300,113522980,3220,3220,3220,3220,0
|
|
20231113,174200,113522980,3220,3220,3220,3220,2195
|
|
20231113,174100,113522980,3220,3220,3220,3220,0
|
|
20231113,174000,113522980,3220,3220,3220,3220,0
|
|
20231113,173900,113522980,3220,3220,3220,3220,0
|
|
20231113,173800,113522980,3220,3220,3220,3220,0
|
|
20231113,173700,113522980,3220,3220,3220,3220,0
|
|
20231113,173600,113522980,3220,3220,3220,3220,0
|
|
20231113,173500,113522980,3220,3220,3220,3220,0
|
|
20231113,173400,113522980,3220,3220,3220,3220,0
|
|
20231113,173300,113522980,3220,3220,3220,3220,0
|
|
20231113,173200,113522980,3220,3220,3220,3220,0
|
|
20231113,173100,113522980,3220,3220,3220,3220,0
|
|
20231113,173000,113522980,3220,3220,3220,3220,0
|
|
20231113,172900,113522980,3220,3220,3220,3220,0
|
|
20231113,172800,113522980,3220,3220,3220,3220,0
|
|
20231113,172700,113522980,3220,3220,3220,3220,0
|
|
20231113,172600,113522980,3220,3220,3220,3220,0
|
|
20231113,172500,113522980,3220,3220,3220,3220,0
|
|
20231113,172400,113522980,3220,3220,3220,3220,0
|
|
20231113,172300,113522980,3220,3220,3220,3220,0
|
|
20231113,172200,113522980,3220,3220,3220,3220,0
|
|
20231113,172100,113522980,3220,3220,3220,3220,0
|
|
20231113,172000,113522980,3220,3220,3220,3220,0
|
|
20231113,171900,113522980,3220,3220,3220,3220,0
|
|
20231113,171800,113522980,3220,3220,3220,3220,0
|
|
20231113,171700,113522980,3220,3220,3220,3220,0
|
|
20231113,171600,113522980,3220,3220,3220,3220,0
|
|
20231113,171500,113522980,3220,3220,3220,3220,0
|
|
20231113,171400,113522980,3220,3220,3220,3220,0
|
|
20231113,171300,113522980,3220,3220,3220,3220,0
|
|
20231113,171200,113522980,3220,3220,3220,3220,2195
|
|
20231113,171100,113522980,3220,3220,3220,3220,0
|
|
20231113,171000,113522980,3220,3220,3220,3220,0
|
|
20231113,170900,113522980,3220,3220,3220,3220,0
|
|
20231113,170800,113522980,3220,3220,3220,3220,0
|
|
20231113,170700,113522980,3220,3220,3220,3220,0
|
|
20231113,170600,113522980,3220,3220,3220,3220,0
|
|
20231113,170500,113522980,3220,3220,3220,3220,0
|
|
20231113,170400,113522980,3220,3220,3220,3220,0
|
|
20231113,170300,113522980,3220,3220,3220,3220,0
|
|
20231113,170200,113522980,3220,3220,3220,3220,0
|
|
20231113,170100,113522980,3220,3220,3220,3220,0
|
|
20231113,170000,113522980,3220,3220,3220,3220,0
|
|
20231113,165900,113522980,3220,3220,3220,3220,0
|
|
20231113,165800,113522980,3220,3220,3220,3220,0
|
|
20231113,165700,113522980,3220,3220,3220,3220,0
|
|
20231113,165600,113522980,3220,3220,3220,3220,0
|
|
20231113,165500,113522980,3220,3220,3220,3220,0
|
|
20231113,165400,113522980,3220,3220,3220,3220,0
|
|
20231113,165300,113522980,3220,3220,3220,3220,0
|
|
20231113,165200,113522980,3220,3220,3220,3220,0
|
|
20231113,165100,113522980,3220,3220,3220,3220,0
|
|
20231113,165000,113522980,3220,3220,3220,3220,0
|
|
20231113,164900,113522980,3220,3220,3220,3220,0
|
|
20231113,164800,113522980,3220,3220,3220,3220,0
|
|
20231113,164700,113522980,3220,3220,3220,3220,0
|
|
20231113,164600,113522980,3220,3220,3220,3220,0
|
|
20231113,164500,113522980,3220,3220,3220,3220,0
|
|
20231113,164400,113522980,3220,3220,3220,3220,0
|
|
20231113,164300,113522980,3220,3220,3220,3220,0
|
|
20231113,164200,113522980,3220,3220,3220,3220,2195
|
|
20231113,164100,113522980,3220,3220,3220,3220,0
|
|
20231113,164000,113522980,3220,3220,3220,3220,0
|
|
20231113,163900,113522980,3220,3220,3220,3220,0
|
|
20231113,163800,113522980,3220,3220,3220,3220,0
|
|
20231113,163700,113522980,3220,3220,3220,3220,0
|
|
20231113,163600,113522980,3220,3220,3220,3220,0
|
|
20231113,163500,113522980,3220,3220,3220,3220,0
|
|
20231113,163400,113522980,3220,3220,3220,3220,0
|
|
20231113,163300,113522980,3220,3220,3220,3220,0
|
|
20231113,163200,113522980,3220,3220,3220,3220,0
|
|
20231113,163100,113522980,3220,3220,3220,3220,0
|
|
20231113,163000,113522980,3220,3220,3220,3220,0
|
|
20231113,162900,113522980,3220,3220,3220,3220,0
|
|
20231113,162800,113522980,3220,3220,3220,3220,0
|
|
20231113,162700,113522980,3220,3220,3220,3220,0
|
|
20231113,162600,113522980,3220,3220,3220,3220,0
|
|
20231113,162500,113522980,3220,3220,3220,3220,0
|
|
20231113,162400,113522980,3220,3220,3220,3220,0
|
|
20231113,162300,113522980,3220,3220,3220,3220,0
|
|
20231113,162200,113522980,3220,3220,3220,3220,0
|
|
20231113,162100,113522980,3220,3220,3220,3220,0
|
|
20231113,162000,113522980,3220,3220,3220,3220,0
|
|
20231113,161900,113522980,3220,3220,3220,3220,0
|
|
20231113,161800,113522980,3220,3220,3220,3220,0
|
|
20231113,161700,113522980,3220,3220,3220,3220,0
|
|
20231113,161600,113522980,3220,3220,3220,3220,0
|
|
20231113,161500,113522980,3220,3220,3220,3220,0
|
|
20231113,161400,113522980,3220,3220,3220,3220,0
|
|
20231113,161300,113522980,3220,3220,3220,3220,0
|
|
20231113,161200,113522980,3220,3220,3220,3220,2195
|
|
20231113,161100,113522980,3220,3220,3220,3220,0
|
|
20231113,161000,113522980,3220,3220,3220,3220,0
|
|
20231113,160900,113522980,3220,3220,3220,3220,0
|
|
20231113,160800,113522980,3220,3220,3220,3220,0
|
|
20231113,160700,113522980,3220,3220,3220,3220,0
|
|
20231113,160600,113522980,3220,3220,3220,3220,0
|
|
20231113,160500,113522980,3220,3220,3220,3220,0
|
|
20231113,160400,113522980,3220,3220,3220,3220,0
|
|
20231113,160300,113522980,3220,3220,3220,3220,0
|
|
20231113,160200,113522980,3220,3220,3220,3220,0
|
|
20231113,160100,113522980,3220,3220,3220,3220,0
|
|
20231113,160000,113522980,3220,3220,3220,3220,0
|
|
20231113,155900,113522980,3220,3220,3220,3220,0
|
|
20231113,155800,113522980,3220,3220,3220,3220,0
|
|
20231113,155700,113522980,3220,3220,3220,3220,0
|
|
20231113,155600,113522980,3220,3220,3220,3220,0
|
|
20231113,155500,113522980,3220,3220,3220,3220,0
|
|
20231113,155400,113522980,3220,3220,3220,3220,0
|
|
20231113,155300,113522980,3220,3220,3220,3220,0
|
|
20231113,155200,113522980,3220,3220,3220,3220,0
|
|
20231113,155100,113522980,3220,3220,3220,3220,0
|
|
20231113,155000,113522980,3220,3220,3220,3220,0
|
|
20231113,154900,113522980,3220,3220,3220,3220,0
|
|
20231113,154800,113522980,3220,3220,3220,3220,0
|
|
20231113,154700,113522980,3220,3220,3220,3220,0
|
|
20231113,154600,113522980,3220,3220,3220,3220,0
|
|
20231113,154500,113522980,3220,3220,3220,3220,0
|
|
20231113,154400,113522980,3220,3220,3220,3220,0
|
|
20231113,154300,113522980,3220,3220,3220,3220,0
|
|
20231113,154200,113522980,3220,3220,3220,3220,2195
|
|
20231113,154100,113522980,3220,3220,3220,3220,0
|
|
20231113,154000,113522980,3220,3220,3220,3220,0
|
|
20231113,153900,113522980,3220,3220,3220,3220,0
|
|
20231113,153800,113522980,3220,3220,3220,3220,0
|
|
20231113,153700,113522980,3220,3220,3220,3220,0
|
|
20231113,153600,113522980,3220,3220,3220,3220,0
|
|
20231113,153500,113522980,3220,3220,3220,3220,0
|
|
20231113,153400,113522980,3220,3220,3220,3220,0
|
|
20231113,153300,113522980,3220,3220,3220,3220,0
|
|
20231113,153200,113522980,3220,3220,3220,3220,0
|
|
20231113,153100,113522980,3220,3220,3220,3220,0
|
|
20231113,153000,113522980,3220,3220,3220,3220,2195
|
|
20231113,152900,106455080,3210,3210,3210,3210,0
|
|
20231113,152800,106455080,3210,3210,3210,3210,0
|
|
20231113,152700,106455080,3210,3210,3210,3210,0
|
|
20231113,152600,106455080,3210,3210,3210,3210,0
|
|
20231113,152500,106455080,3210,3210,3210,3210,0
|
|
20231113,152400,106455080,3210,3210,3210,3210,0
|
|
20231113,152300,106455080,3210,3210,3210,3210,0
|
|
20231113,152200,106455080,3210,3210,3210,3210,0
|
|
20231113,152100,106455080,3210,3210,3210,3210,0
|
|
20231113,152000,106455080,3210,3210,3210,3210,0
|
|
20231113,151900,106455080,3210,3210,3210,3210,0
|
|
20231113,151800,106455080,3210,3210,3210,3210,139
|
|
20231113,151700,106008890,3210,3210,3210,3210,0
|
|
20231113,151600,106008890,3210,3210,3210,3210,2
|
|
20231113,151500,106002470,3200,3200,3200,3200,336
|
|
20231113,151400,104927270,3200,3200,3200,3200,0
|
|
20231113,151300,104927270,3200,3200,3200,3200,30
|
|
20231113,151200,104831270,3200,3200,3200,3200,0
|
|
20231113,151100,104831270,3200,3200,3200,3200,0
|
|
20231113,151000,104831270,3200,3200,3200,3200,0
|
|
20231113,150900,104831270,3200,3200,3200,3200,91
|
|
20231113,150800,104540070,3200,3205,3205,3200,108
|
|
20231113,150700,104193975,3220,3220,3220,3220,0
|
|
20231113,150600,104193975,3220,3220,3220,3220,0
|
|
20231113,150500,104193975,3220,3220,3220,3220,1
|
|
20231113,150400,104190755,3205,3205,3205,3205,0
|
|
20231113,150300,104190755,3205,3205,3205,3205,1
|
|
20231113,150200,104187550,3220,3220,3220,3220,0
|
|
20231113,150100,104187550,3220,3220,3220,3220,0
|
|
20231113,150000,104187550,3220,3220,3220,3220,0
|
|
20231113,145900,104187550,3220,3220,3220,3220,0
|
|
20231113,145800,104187550,3220,3220,3220,3220,25
|
|
20231113,145700,104107050,3220,3220,3220,3220,0
|
|
20231113,145600,104107050,3220,3220,3220,3220,0
|
|
20231113,145500,104107050,3220,3220,3220,3220,1
|
|
20231113,145400,104103830,3220,3220,3220,3220,0
|
|
20231113,145300,104103830,3220,3220,3220,3220,0
|
|
20231113,145200,104103830,3220,3220,3220,3220,0
|
|
20231113,145100,104103830,3220,3220,3220,3220,0
|
|
20231113,145000,104103830,3220,3220,3220,3220,0
|
|
20231113,144900,104103830,3220,3215,3220,3210,790
|
|
20231113,144800,101567420,3215,3215,3215,3215,4
|
|
20231113,144700,101554560,3215,3215,3215,3215,0
|
|
20231113,144600,101554560,3215,3215,3215,3215,0
|
|
20231113,144500,101554560,3215,3220,3220,3215,151
|
|
20231113,144400,101068345,3220,3220,3220,3220,303
|
|
20231113,144300,100092685,3220,3220,3220,3220,300
|
|
20231113,144200,99126685,3220,3220,3220,3220,450
|
|
20231113,144100,97677685,3220,3220,3220,3220,300
|
|
20231113,144000,96711685,3220,3220,3220,3220,450
|
|
20231113,143900,95262685,3220,3220,3220,3220,300
|
|
20231113,143800,94296685,3225,3225,3225,3225,450
|
|
20231113,143700,92845435,3225,3225,3225,3225,300
|
|
20231113,143600,91877935,3225,3225,3225,3225,450
|
|
20231113,143500,90426685,3225,3225,3225,3225,300
|
|
20231113,143400,89459185,3225,3225,3225,3225,450
|
|
20231113,143300,88007935,3225,3225,3225,3225,300
|
|
20231113,143200,87040435,3225,3225,3225,3225,750
|
|
20231113,143100,84621685,3225,3225,3225,3225,300
|
|
20231113,143000,83654185,3220,3220,3220,3220,151
|
|
20231113,142900,83167965,3220,3220,3220,3220,550
|
|
20231113,142800,81396965,3220,3215,3220,3215,425
|
|
20231113,142700,80028965,3220,3220,3220,3220,778
|
|
20231113,142600,77523805,3220,3225,3225,3220,151
|
|
20231113,142500,77036835,3225,3225,3225,3225,300
|
|
20231113,142400,76069335,3225,3225,3225,3220,302
|
|
20231113,142300,75095390,3225,3225,3225,3225,450
|
|
20231113,142200,73644140,3225,3225,3225,3225,300
|
|
20231113,142100,72676640,3225,3225,3225,3225,601
|
|
20231113,142000,70738415,3225,3225,3225,3225,301
|
|
20231113,141900,69767690,3215,3220,3225,3215,1264
|
|
20231113,141800,65699855,3215,3215,3215,3215,5
|
|
20231113,141700,65683780,3210,3210,3210,3210,0
|
|
20231113,141600,65683780,3210,3225,3225,3210,332
|
|
20231113,141500,64613560,3225,3225,3225,3225,673
|
|
20231113,141400,62443135,3215,3225,3225,3215,397
|
|
20231113,141300,61163770,3225,3225,3225,3225,450
|
|
20231113,141200,59712520,3225,3225,3225,3225,300
|
|
20231113,141100,58745020,3225,3225,3225,3225,450
|
|
20231113,141000,57293770,3225,3220,3225,3220,301
|
|
20231113,140900,56324545,3220,3230,3230,3220,576
|
|
20231113,140800,54466565,3230,3225,3230,3225,476
|
|
20231113,140700,52930215,3220,3220,3220,3215,705
|
|
20231113,140600,50660140,3220,3175,3220,3175,729
|
|
20231113,140500,48328445,3170,3170,3170,3170,282
|
|
20231113,140400,47434505,3170,3170,3170,3170,0
|
|
20231113,140300,47434505,3170,3170,3170,3170,0
|
|
20231113,140200,47434505,3170,3170,3170,3170,0
|
|
20231113,140100,47434505,3170,3170,3170,3170,0
|
|
20231113,140000,47434505,3170,3170,3170,3170,0
|
|
20231113,135900,47434505,3170,3170,3170,3170,0
|
|
20231113,135800,47434505,3170,3170,3170,3170,26
|
|
20231113,135700,47352085,3175,3175,3175,3175,0
|
|
20231113,135600,47352085,3175,3175,3175,3175,0
|
|
20231113,135500,47352085,3175,3175,3175,3175,0
|
|
20231113,135400,47352085,3175,3175,3175,3175,0
|
|
20231113,135300,47352085,3175,3175,3175,3175,0
|
|
20231113,135200,47352085,3175,3175,3175,3175,0
|
|
20231113,135100,47352085,3175,3175,3175,3175,0
|
|
20231113,135000,47352085,3175,3175,3175,3175,0
|
|
20231113,134900,47352085,3175,3175,3175,3175,0
|
|
20231113,134800,47352085,3175,3175,3175,3175,0
|
|
20231113,134700,47352085,3175,3175,3175,3175,0
|
|
20231113,134600,47352085,3175,3175,3175,3175,0
|
|
20231113,134500,47352085,3175,3175,3175,3175,0
|
|
20231113,134400,47352085,3175,3175,3175,3175,0
|
|
20231113,134300,47352085,3175,3175,3175,3175,0
|
|
20231113,134200,47352085,3175,3175,3175,3175,0
|
|
20231113,134100,47352085,3175,3175,3175,3175,0
|
|
20231113,134000,47352085,3175,3175,3175,3175,0
|
|
20231113,133900,47352085,3175,3175,3175,3175,0
|
|
20231113,133800,47352085,3175,3175,3175,3175,0
|
|
20231113,133700,47352085,3175,3175,3175,3175,0
|
|
20231113,133600,47352085,3175,3175,3175,3175,0
|
|
20231113,133500,47352085,3175,3175,3175,3175,0
|
|
20231113,133400,47352085,3175,3175,3175,3175,0
|
|
20231113,133300,47352085,3175,3160,3175,3160,21
|
|
20231113,133200,47285650,3175,3175,3175,3175,0
|
|
20231113,133100,47285650,3175,3175,3175,3175,0
|
|
20231113,133000,47285650,3175,3175,3175,3175,0
|
|
20231113,132900,47285650,3175,3175,3175,3175,0
|
|
20231113,132800,47285650,3175,3170,3175,3170,500
|
|
20231113,132700,45699685,3170,3165,3170,3165,2
|
|
20231113,132600,45693350,3165,3165,3165,3165,0
|
|
20231113,132500,45693350,3165,3165,3165,3165,0
|
|
20231113,132400,45693350,3165,3165,3165,3165,0
|
|
20231113,132300,45693350,3165,3175,3175,3165,206
|
|
20231113,132200,45039435,3175,3175,3175,3175,0
|
|
20231113,132100,45039435,3175,3175,3175,3175,0
|
|
20231113,132000,45039435,3175,3175,3175,3175,0
|
|
20231113,131900,45039435,3175,3175,3175,3175,0
|
|
20231113,131800,45039435,3175,3175,3175,3175,0
|
|
20231113,131700,45039435,3175,3175,3175,3175,0
|
|
20231113,131600,45039435,3175,3175,3175,3175,0
|
|
20231113,131500,45039435,3175,3175,3175,3175,0
|
|
20231113,131400,45039435,3175,3175,3175,3175,0
|
|
20231113,131300,45039435,3175,3175,3175,3175,0
|
|
20231113,131200,45039435,3175,3175,3175,3175,0
|
|
20231113,131100,45039435,3175,3175,3175,3175,0
|
|
20231113,131000,45039435,3175,3175,3175,3175,0
|
|
20231113,130900,45039435,3175,3175,3175,3175,0
|
|
20231113,130800,45039435,3175,3175,3175,3175,0
|
|
20231113,130700,45039435,3175,3175,3175,3175,0
|
|
20231113,130600,45039435,3175,3175,3175,3175,308
|
|
20231113,130500,44061535,3175,3175,3175,3175,0
|
|
20231113,130400,44061535,3175,3175,3175,3175,0
|
|
20231113,130300,44061535,3175,3175,3175,3175,0
|
|
20231113,130200,44061535,3175,3175,3175,3175,0
|
|
20231113,130100,44061535,3175,3175,3175,3175,0
|
|
20231113,130000,44061535,3175,3175,3175,3175,0
|
|
20231113,125900,44061535,3175,3175,3175,3175,0
|
|
20231113,125800,44061535,3175,3175,3175,3175,0
|
|
20231113,125700,44061535,3175,3175,3175,3175,0
|
|
20231113,125600,44061535,3175,3175,3175,3175,0
|
|
20231113,125500,44061535,3175,3175,3175,3175,0
|
|
20231113,125400,44061535,3175,3175,3175,3175,0
|
|
20231113,125300,44061535,3175,3175,3175,3175,0
|
|
20231113,125200,44061535,3175,3175,3175,3175,0
|
|
20231113,125100,44061535,3175,3175,3175,3175,0
|
|
20231113,125000,44061535,3175,3175,3175,3175,0
|
|
20231113,124900,44061535,3175,3175,3175,3175,0
|
|
20231113,124800,44061535,3175,3175,3175,3175,0
|
|
20231113,124700,44061535,3175,3175,3175,3175,0
|
|
20231113,124600,44061535,3175,3175,3175,3175,6
|
|
20231113,124500,44042485,3180,3180,3180,3180,0
|
|
20231113,124400,44042485,3180,3180,3180,3180,0
|
|
20231113,124300,44042485,3180,3180,3180,3180,0
|
|
20231113,124200,44042485,3180,3180,3180,3180,0
|
|
20231113,124100,44042485,3180,3180,3180,3180,0
|
|
20231113,124000,44042485,3180,3180,3180,3180,0
|
|
20231113,123900,44042485,3180,3180,3180,3180,0
|
|
20231113,123800,44042485,3180,3180,3180,3180,0
|
|
20231113,123700,44042485,3180,3180,3180,3180,0
|
|
20231113,123600,44042485,3180,3180,3180,3180,17
|
|
20231113,123500,43988425,3180,3180,3180,3180,0
|
|
20231113,123400,43988425,3180,3180,3180,3180,0
|
|
20231113,123300,43988425,3180,3180,3180,3180,0
|
|
20231113,123200,43988425,3180,3180,3180,3180,5
|
|
20231113,123100,43972525,3180,3180,3180,3180,0
|
|
20231113,123000,43972525,3180,3165,3180,3165,6
|
|
20231113,122900,43953460,3180,3180,3180,3180,0
|
|
20231113,122800,43953460,3180,3180,3180,3180,0
|
|
20231113,122700,43953460,3180,3180,3180,3180,0
|
|
20231113,122600,43953460,3180,3180,3180,3180,1
|
|
20231113,122500,43950280,3180,3180,3180,3180,0
|
|
20231113,122400,43950280,3180,3180,3180,3180,0
|
|
20231113,122300,43950280,3180,3165,3180,3165,6
|
|
20231113,122200,43931215,3180,3180,3180,3180,0
|
|
20231113,122100,43931215,3180,3180,3180,3180,1
|
|
20231113,122000,43928035,3180,3180,3180,3180,0
|
|
20231113,121900,43928035,3180,3180,3180,3180,0
|
|
20231113,121800,43928035,3180,3180,3180,3180,0
|
|
20231113,121700,43928035,3180,3170,3180,3170,111
|
|
20231113,121600,43576095,3180,3180,3180,3180,0
|
|
20231113,121500,43576095,3180,3180,3180,3180,0
|
|
20231113,121400,43576095,3180,3195,3195,3180,1607
|
|
20231113,121300,38463295,3195,3195,3195,3195,0
|
|
20231113,121200,38463295,3195,3195,3195,3195,0
|
|
20231113,121100,38463295,3195,3200,3200,3195,11
|
|
20231113,121000,38428145,3195,3195,3195,3195,0
|
|
20231113,120900,38428145,3195,3195,3195,3195,0
|
|
20231113,120800,38428145,3195,3195,3195,3195,0
|
|
20231113,120700,38428145,3195,3195,3195,3195,0
|
|
20231113,120600,38428145,3195,3210,3210,3195,7
|
|
20231113,120500,38405690,3200,3200,3200,3200,0
|
|
20231113,120400,38405690,3200,3200,3200,3200,63
|
|
20231113,120300,38204090,3200,3200,3200,3200,26
|
|
20231113,120200,38120890,3210,3210,3210,3210,0
|
|
20231113,120100,38120890,3210,3210,3210,3210,0
|
|
20231113,120000,38120890,3210,3210,3210,3210,0
|
|
20231113,115900,38120890,3210,3210,3210,3210,31
|
|
20231113,115800,38021380,3210,3210,3210,3210,0
|
|
20231113,115700,38021380,3210,3210,3210,3210,0
|
|
20231113,115600,38021380,3210,3210,3210,3210,0
|
|
20231113,115500,38021380,3210,3210,3210,3210,0
|
|
20231113,115400,38021380,3210,3210,3210,3210,0
|
|
20231113,115300,38021380,3210,3210,3210,3210,0
|
|
20231113,115200,38021380,3210,3210,3210,3210,0
|
|
20231113,115100,38021380,3210,3210,3210,3210,0
|
|
20231113,115000,38021380,3210,3210,3210,3210,0
|
|
20231113,114900,38021380,3210,3210,3210,3210,0
|
|
20231113,114800,38021380,3210,3210,3210,3210,0
|
|
20231113,114700,38021380,3210,3210,3210,3210,1
|
|
20231113,114600,38018170,3210,3210,3210,3210,0
|
|
20231113,114500,38018170,3210,3210,3210,3210,0
|
|
20231113,114400,38018170,3210,3210,3210,3210,1
|
|
20231113,114300,38014960,3200,3200,3200,3200,0
|
|
20231113,114200,38014960,3200,3205,3205,3200,556
|
|
20231113,114100,36233260,3205,3205,3205,3205,0
|
|
20231113,114000,36233260,3205,3205,3205,3205,48
|
|
20231113,113900,36079420,3205,3205,3205,3205,0
|
|
20231113,113800,36079420,3205,3205,3205,3205,1
|
|
20231113,113700,36076215,3205,3210,3210,3205,117
|
|
20231113,113600,35701225,3205,3205,3205,3205,0
|
|
20231113,113500,35701225,3205,3205,3205,3205,0
|
|
20231113,113400,35701225,3205,3205,3205,3205,0
|
|
20231113,113300,35701225,3205,3205,3205,3205,0
|
|
20231113,113200,35701225,3205,3205,3205,3205,0
|
|
20231113,113100,35701225,3205,3210,3210,3205,19
|
|
20231113,113000,35640250,3210,3210,3210,3210,0
|
|
20231113,112900,35640250,3210,3210,3210,3210,0
|
|
20231113,112800,35640250,3210,3210,3210,3210,0
|
|
20231113,112700,35640250,3210,3210,3210,3210,0
|
|
20231113,112600,35640250,3210,3210,3210,3210,0
|
|
20231113,112500,35640250,3210,3210,3210,3210,0
|
|
20231113,112400,35640250,3210,3210,3210,3210,0
|
|
20231113,112300,35640250,3210,3210,3210,3210,3
|
|
20231113,112200,35630620,3210,3210,3210,3210,0
|
|
20231113,112100,35630620,3210,3210,3210,3210,0
|
|
20231113,112000,35630620,3210,3210,3210,3210,0
|
|
20231113,111900,35630620,3210,3210,3210,3210,0
|
|
20231113,111800,35630620,3210,3210,3210,3210,0
|
|
20231113,111700,35630620,3210,3210,3210,3210,25
|
|
20231113,111600,35550370,3210,3210,3210,3210,0
|
|
20231113,111500,35550370,3210,3210,3210,3210,0
|
|
20231113,111400,35550370,3210,3210,3210,3210,0
|
|
20231113,111300,35550370,3210,3210,3210,3210,0
|
|
20231113,111200,35550370,3210,3210,3210,3210,0
|
|
20231113,111100,35550370,3210,3210,3210,3210,0
|
|
20231113,111000,35550370,3210,3210,3210,3210,459
|
|
20231113,110900,34076980,3210,3210,3210,3210,19
|
|
20231113,110800,34015990,3215,3215,3215,3215,0
|
|
20231113,110700,34015990,3215,3215,3215,3215,0
|
|
20231113,110600,34015990,3215,3215,3215,3215,0
|
|
20231113,110500,34015990,3215,3215,3215,3215,105
|
|
20231113,110400,33678415,3225,3225,3225,3225,0
|
|
20231113,110300,33678415,3225,3225,3225,3225,0
|
|
20231113,110200,33678415,3225,3225,3225,3225,0
|
|
20231113,110100,33678415,3225,3225,3225,3225,0
|
|
20231113,110000,33678415,3225,3225,3225,3225,0
|
|
20231113,105900,33678415,3225,3225,3225,3225,0
|
|
20231113,105800,33678415,3225,3225,3225,3225,0
|
|
20231113,105700,33678415,3225,3225,3225,3225,0
|
|
20231113,105600,33678415,3225,3225,3225,3225,0
|
|
20231113,105500,33678415,3225,3225,3225,3225,0
|
|
20231113,105400,33678415,3225,3225,3225,3225,0
|
|
20231113,105300,33678415,3225,3225,3225,3225,0
|
|
20231113,105200,33678415,3225,3225,3225,3225,0
|
|
20231113,105100,33678415,3225,3225,3225,3225,0
|
|
20231113,105000,33678415,3225,3225,3225,3225,2
|
|
20231113,104900,33671965,3220,3220,3220,3220,1
|
|
20231113,104800,33668745,3215,3215,3215,3215,0
|
|
20231113,104700,33668745,3215,3215,3215,3215,0
|
|
20231113,104600,33668745,3215,3215,3215,3215,0
|
|
20231113,104500,33668745,3215,3215,3215,3215,0
|
|
20231113,104400,33668745,3215,3215,3215,3215,0
|
|
20231113,104300,33668745,3215,3215,3215,3215,0
|
|
20231113,104200,33668745,3215,3215,3215,3215,0
|
|
20231113,104100,33668745,3215,3215,3215,3215,6
|
|
20231113,104000,33649455,3215,3220,3220,3215,1038
|
|
20231113,103900,30307285,3220,3220,3220,3220,0
|
|
20231113,103800,30307285,3220,3220,3220,3220,3
|
|
20231113,103700,30297625,3215,3215,3215,3215,1
|
|
20231113,103600,30294410,3215,3215,3215,3215,5
|
|
20231113,103500,30278335,3220,3220,3220,3220,0
|
|
20231113,103400,30278335,3220,3220,3220,3220,0
|
|
20231113,103300,30278335,3220,3220,3220,3220,0
|
|
20231113,103200,30278335,3220,3220,3220,3220,0
|
|
20231113,103100,30278335,3220,3220,3220,3220,0
|
|
20231113,103000,30278335,3220,3220,3220,3220,0
|
|
20231113,102900,30278335,3220,3220,3220,3220,0
|
|
20231113,102800,30278335,3220,3220,3220,3220,4
|
|
20231113,102700,30265455,3220,3220,3220,3220,1
|
|
20231113,102600,30262235,3210,3210,3210,3210,0
|
|
20231113,102500,30262235,3210,3210,3210,3210,0
|
|
20231113,102400,30262235,3210,3210,3210,3210,0
|
|
20231113,102300,30262235,3210,3210,3210,3210,0
|
|
20231113,102200,30262235,3210,3210,3210,3210,0
|
|
20231113,102100,30262235,3210,3210,3210,3210,0
|
|
20231113,102000,30262235,3210,3210,3210,3210,0
|
|
20231113,101900,30262235,3210,3210,3210,3210,0
|
|
20231113,101800,30262235,3210,3210,3210,3210,2
|
|
20231113,101700,30255815,3210,3210,3210,3210,2
|
|
20231113,101600,30249395,3210,3210,3210,3210,0
|
|
20231113,101500,30249395,3210,3210,3210,3210,28
|
|
20231113,101400,30159515,3210,3210,3210,3210,0
|
|
20231113,101300,30159515,3210,3210,3210,3210,4
|
|
20231113,101200,30146675,3210,3210,3210,3210,0
|
|
20231113,101100,30146675,3210,3210,3210,3210,50
|
|
20231113,101000,29986175,3225,3225,3225,3225,0
|
|
20231113,100900,29986175,3225,3225,3225,3225,0
|
|
20231113,100800,29986175,3225,3225,3225,3225,0
|
|
20231113,100700,29986175,3225,3225,3225,3225,0
|
|
20231113,100600,29986175,3225,3225,3225,3225,3
|
|
20231113,100500,29976500,3225,3225,3225,3225,0
|
|
20231113,100400,29976500,3225,3225,3225,3225,0
|
|
20231113,100300,29976500,3225,3225,3225,3225,0
|
|
20231113,100200,29976500,3225,3225,3225,3225,0
|
|
20231113,100100,29976500,3225,3225,3225,3225,0
|
|
20231113,100000,29976500,3225,3225,3225,3225,0
|
|
20231113,095900,29976500,3225,3225,3225,3225,0
|
|
20231113,095800,29976500,3225,3225,3225,3225,0
|
|
20231113,095700,29976500,3225,3225,3225,3225,0
|
|
20231113,095600,29976500,3225,3225,3225,3225,0
|
|
20231113,095500,29976500,3225,3225,3225,3225,0
|
|
20231113,095400,29976500,3225,3225,3225,3225,300
|
|
20231113,095300,29009000,3225,3225,3225,3225,0
|
|
20231113,095200,29009000,3225,3225,3225,3225,0
|
|
20231113,095100,29009000,3225,3225,3225,3225,0
|
|
20231113,095000,29009000,3225,3225,3225,3225,0
|
|
20231113,094900,29009000,3225,3225,3225,3225,0
|
|
20231113,094800,29009000,3225,3225,3225,3225,10
|
|
20231113,094700,28976750,3225,3225,3225,3225,0
|
|
20231113,094600,28976750,3225,3225,3225,3225,0
|
|
20231113,094500,28976750,3225,3220,3225,3215,263
|
|
20231113,094400,28130385,3225,3235,3235,3225,216
|
|
20231113,094300,27433245,3240,3240,3240,3240,0
|
|
20231113,094200,27433245,3240,3240,3240,3240,0
|
|
20231113,094100,27433245,3240,3240,3240,3240,0
|
|
20231113,094000,27433245,3240,3240,3240,3240,0
|
|
20231113,093900,27433245,3240,3240,3240,3240,0
|
|
20231113,093800,27433245,3240,3240,3240,3240,101
|
|
20231113,093700,27106005,3240,3240,3240,3240,0
|
|
20231113,093600,27106005,3240,3240,3240,3240,2
|
|
20231113,093500,27099525,3240,3240,3240,3240,0
|
|
20231113,093400,27099525,3240,3240,3240,3240,0
|
|
20231113,093300,27099525,3240,3240,3240,3240,10
|
|
20231113,093200,27067125,3235,3235,3235,3235,2
|
|
20231113,093100,27060655,3240,3240,3240,3240,0
|
|
20231113,093000,27060655,3240,3240,3240,3240,0
|
|
20231113,092900,27060655,3240,3240,3240,3240,0
|
|
20231113,092800,27060655,3240,3240,3240,3240,0
|
|
20231113,092700,27060655,3240,3240,3240,3240,0
|
|
20231113,092600,27060655,3240,3240,3240,3240,0
|
|
20231113,092500,27060655,3240,3240,3240,3240,0
|
|
20231113,092400,27060655,3240,3240,3240,3240,0
|
|
20231113,092300,27060655,3240,3240,3240,3240,0
|
|
20231113,092200,27060655,3240,3240,3240,3240,10
|
|
20231113,092100,27028255,3240,3240,3240,3240,0
|
|
20231113,092000,27028255,3240,3240,3240,3240,1
|
|
20231113,091900,27025015,3225,3225,3225,3225,130
|
|
20231113,091800,26605765,3220,3225,3225,3220,173
|
|
20231113,091700,26048010,3225,3225,3225,3225,3
|
|
20231113,091600,26038335,3245,3205,3245,3205,757
|
|
20231113,091500,23604275,3195,3205,3205,3195,66
|
|
20231113,091400,23393205,3205,3205,3205,3205,9
|
|
20231113,091300,23364360,3205,3205,3205,3205,0
|
|
20231113,091200,23364360,3205,3205,3205,3205,10
|
|
20231113,091100,23332310,3195,3195,3195,3195,61
|
|
20231113,091000,23137415,3190,3190,3195,3190,110
|
|
20231113,090900,22786490,3195,3195,3195,3195,111
|
|
20231113,090800,22431845,3215,3205,3215,3205,114
|
|
20231113,090700,22066175,3215,3200,3215,3200,2024
|
|
20231113,090600,15589360,3215,3215,3215,3215,3
|
|
20231113,090500,15579715,3215,3200,3215,3200,51
|
|
20231113,090400,15416500,3215,3215,3215,3215,1
|
|
20231113,090300,15413285,3200,3225,3225,3200,1124
|
|
20231113,090200,11806065,3240,3240,3240,3240,0
|
|
20231113,090100,11806065,3240,3245,3245,3215,755
|
|
20231113,090000,9371895,3245,3210,3245,3210,2917
|