654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,195100,46053225,3220,3220,3220,3220,106
|
|
20231120,195000,46053225,3220,3220,3220,3220,0
|
|
20231120,194900,46053225,3220,3220,3220,3220,0
|
|
20231120,194800,46053225,3220,3220,3220,3220,0
|
|
20231120,194700,46053225,3220,3220,3220,3220,0
|
|
20231120,194600,46053225,3220,3220,3220,3220,0
|
|
20231120,194500,46053225,3220,3220,3220,3220,0
|
|
20231120,194400,46053225,3220,3220,3220,3220,0
|
|
20231120,194300,46053225,3220,3220,3220,3220,0
|
|
20231120,194200,46053225,3220,3220,3220,3220,0
|
|
20231120,194100,46053225,3220,3220,3220,3220,0
|
|
20231120,194000,46053225,3220,3220,3220,3220,0
|
|
20231120,193900,46053225,3220,3220,3220,3220,0
|
|
20231120,193800,46053225,3220,3220,3220,3220,0
|
|
20231120,193700,46053225,3220,3220,3220,3220,0
|
|
20231120,193600,46053225,3220,3220,3220,3220,0
|
|
20231120,193500,46053225,3220,3220,3220,3220,0
|
|
20231120,193400,46053225,3220,3220,3220,3220,0
|
|
20231120,193300,46053225,3220,3220,3220,3220,0
|
|
20231120,193200,46053225,3220,3220,3220,3220,0
|
|
20231120,193100,46053225,3220,3220,3220,3220,0
|
|
20231120,193000,46053225,3220,3220,3220,3220,0
|
|
20231120,192900,46053225,3220,3220,3220,3220,0
|
|
20231120,192800,46053225,3220,3220,3220,3220,0
|
|
20231120,192700,46053225,3220,3220,3220,3220,0
|
|
20231120,192600,46053225,3220,3220,3220,3220,0
|
|
20231120,192500,46053225,3220,3220,3220,3220,0
|
|
20231120,192400,46053225,3220,3220,3220,3220,0
|
|
20231120,192300,46053225,3220,3220,3220,3220,0
|
|
20231120,192200,46053225,3220,3220,3220,3220,0
|
|
20231120,192100,46053225,3220,3220,3220,3220,106
|
|
20231120,192000,46053225,3220,3220,3220,3220,0
|
|
20231120,191900,46053225,3220,3220,3220,3220,0
|
|
20231120,191800,46053225,3220,3220,3220,3220,0
|
|
20231120,191700,46053225,3220,3220,3220,3220,0
|
|
20231120,191600,46053225,3220,3220,3220,3220,0
|
|
20231120,191500,46053225,3220,3220,3220,3220,0
|
|
20231120,191400,46053225,3220,3220,3220,3220,0
|
|
20231120,191300,46053225,3220,3220,3220,3220,0
|
|
20231120,191200,46053225,3220,3220,3220,3220,0
|
|
20231120,191100,46053225,3220,3220,3220,3220,0
|
|
20231120,191000,46053225,3220,3220,3220,3220,0
|
|
20231120,190900,46053225,3220,3220,3220,3220,0
|
|
20231120,190800,46053225,3220,3220,3220,3220,0
|
|
20231120,190700,46053225,3220,3220,3220,3220,0
|
|
20231120,190600,46053225,3220,3220,3220,3220,0
|
|
20231120,190500,46053225,3220,3220,3220,3220,0
|
|
20231120,190400,46053225,3220,3220,3220,3220,0
|
|
20231120,190300,46053225,3220,3220,3220,3220,0
|
|
20231120,190200,46053225,3220,3220,3220,3220,0
|
|
20231120,190100,46053225,3220,3220,3220,3220,0
|
|
20231120,190000,46053225,3220,3220,3220,3220,0
|
|
20231120,185900,46053225,3220,3220,3220,3220,0
|
|
20231120,185800,46053225,3220,3220,3220,3220,0
|
|
20231120,185700,46053225,3220,3220,3220,3220,0
|
|
20231120,185600,46053225,3220,3220,3220,3220,0
|
|
20231120,185500,46053225,3220,3220,3220,3220,0
|
|
20231120,185400,46053225,3220,3220,3220,3220,0
|
|
20231120,185300,46053225,3220,3220,3220,3220,0
|
|
20231120,185200,46053225,3220,3220,3220,3220,0
|
|
20231120,185100,46053225,3220,3220,3220,3220,106
|
|
20231120,185000,46053225,3220,3220,3220,3220,0
|
|
20231120,184900,46053225,3220,3220,3220,3220,0
|
|
20231120,184800,46053225,3220,3220,3220,3220,0
|
|
20231120,184700,46053225,3220,3220,3220,3220,0
|
|
20231120,184600,46053225,3220,3220,3220,3220,0
|
|
20231120,184500,46053225,3220,3220,3220,3220,0
|
|
20231120,184400,46053225,3220,3220,3220,3220,0
|
|
20231120,184300,46053225,3220,3220,3220,3220,0
|
|
20231120,184200,46053225,3220,3220,3220,3220,0
|
|
20231120,184100,46053225,3220,3220,3220,3220,0
|
|
20231120,184000,46053225,3220,3220,3220,3220,0
|
|
20231120,183900,46053225,3220,3220,3220,3220,0
|
|
20231120,183800,46053225,3220,3220,3220,3220,0
|
|
20231120,183700,46053225,3220,3220,3220,3220,0
|
|
20231120,183600,46053225,3220,3220,3220,3220,0
|
|
20231120,183500,46053225,3220,3220,3220,3220,0
|
|
20231120,183400,46053225,3220,3220,3220,3220,0
|
|
20231120,183300,46053225,3220,3220,3220,3220,0
|
|
20231120,183200,46053225,3220,3220,3220,3220,0
|
|
20231120,183100,46053225,3220,3220,3220,3220,0
|
|
20231120,183000,46053225,3220,3220,3220,3220,0
|
|
20231120,182900,46053225,3220,3220,3220,3220,0
|
|
20231120,182800,46053225,3220,3220,3220,3220,0
|
|
20231120,182700,46053225,3220,3220,3220,3220,0
|
|
20231120,182600,46053225,3220,3220,3220,3220,0
|
|
20231120,182500,46053225,3220,3220,3220,3220,0
|
|
20231120,182400,46053225,3220,3220,3220,3220,0
|
|
20231120,182300,46053225,3220,3220,3220,3220,0
|
|
20231120,182200,46053225,3220,3220,3220,3220,0
|
|
20231120,182100,46053225,3220,3220,3220,3220,106
|
|
20231120,182000,46053225,3220,3220,3220,3220,0
|
|
20231120,181900,46053225,3220,3220,3220,3220,0
|
|
20231120,181800,46053225,3220,3220,3220,3220,0
|
|
20231120,181700,46053225,3220,3220,3220,3220,0
|
|
20231120,181600,46053225,3220,3220,3220,3220,0
|
|
20231120,181500,46053225,3220,3220,3220,3220,0
|
|
20231120,181400,46053225,3220,3220,3220,3220,0
|
|
20231120,181300,46053225,3220,3220,3220,3220,0
|
|
20231120,181200,46053225,3220,3220,3220,3220,0
|
|
20231120,181100,46053225,3220,3220,3220,3220,0
|
|
20231120,181000,46053225,3220,3220,3220,3220,0
|
|
20231120,180900,46053225,3220,3220,3220,3220,0
|
|
20231120,180800,46053225,3220,3220,3220,3220,0
|
|
20231120,180700,46053225,3220,3220,3220,3220,0
|
|
20231120,180600,46053225,3220,3220,3220,3220,0
|
|
20231120,180500,46053225,3220,3220,3220,3220,0
|
|
20231120,180400,46053225,3220,3220,3220,3220,0
|
|
20231120,180300,46053225,3220,3220,3220,3220,0
|
|
20231120,180200,46053225,3220,3220,3220,3220,0
|
|
20231120,180100,46053225,3220,3220,3220,3220,0
|
|
20231120,180000,46053225,3220,3220,3220,3220,0
|
|
20231120,175900,46053225,3220,3220,3220,3220,0
|
|
20231120,175800,46053225,3220,3220,3220,3220,0
|
|
20231120,175700,46053225,3220,3220,3220,3220,0
|
|
20231120,175600,46053225,3220,3220,3220,3220,0
|
|
20231120,175500,46053225,3220,3220,3220,3220,0
|
|
20231120,175400,46053225,3220,3220,3220,3220,0
|
|
20231120,175300,46053225,3220,3220,3220,3220,0
|
|
20231120,175200,46053225,3220,3220,3220,3220,0
|
|
20231120,175100,46053225,3220,3220,3220,3220,106
|
|
20231120,175000,46053225,3220,3220,3220,3220,0
|
|
20231120,174900,46053225,3220,3220,3220,3220,0
|
|
20231120,174800,46053225,3220,3220,3220,3220,0
|
|
20231120,174700,46053225,3220,3220,3220,3220,0
|
|
20231120,174600,46053225,3220,3220,3220,3220,0
|
|
20231120,174500,46053225,3220,3220,3220,3220,0
|
|
20231120,174400,46053225,3220,3220,3220,3220,0
|
|
20231120,174300,46053225,3220,3220,3220,3220,0
|
|
20231120,174200,46053225,3220,3220,3220,3220,0
|
|
20231120,174100,46053225,3220,3220,3220,3220,0
|
|
20231120,174000,46053225,3220,3220,3220,3220,0
|
|
20231120,173900,46053225,3220,3220,3220,3220,0
|
|
20231120,173800,46053225,3220,3220,3220,3220,0
|
|
20231120,173700,46053225,3220,3220,3220,3220,0
|
|
20231120,173600,46053225,3220,3220,3220,3220,0
|
|
20231120,173500,46053225,3220,3220,3220,3220,0
|
|
20231120,173400,46053225,3220,3220,3220,3220,0
|
|
20231120,173300,46053225,3220,3220,3220,3220,0
|
|
20231120,173200,46053225,3220,3220,3220,3220,0
|
|
20231120,173100,46053225,3220,3220,3220,3220,0
|
|
20231120,173000,46053225,3220,3220,3220,3220,0
|
|
20231120,172900,46053225,3220,3220,3220,3220,0
|
|
20231120,172800,46053225,3220,3220,3220,3220,0
|
|
20231120,172700,46053225,3220,3220,3220,3220,0
|
|
20231120,172600,46053225,3220,3220,3220,3220,0
|
|
20231120,172500,46053225,3220,3220,3220,3220,0
|
|
20231120,172400,46053225,3220,3220,3220,3220,0
|
|
20231120,172300,46053225,3220,3220,3220,3220,0
|
|
20231120,172200,46053225,3220,3220,3220,3220,0
|
|
20231120,172100,46053225,3220,3220,3220,3220,106
|
|
20231120,172000,46053225,3220,3220,3220,3220,0
|
|
20231120,171900,46053225,3220,3220,3220,3220,0
|
|
20231120,171800,46053225,3220,3220,3220,3220,0
|
|
20231120,171700,46053225,3220,3220,3220,3220,0
|
|
20231120,171600,46053225,3220,3220,3220,3220,0
|
|
20231120,171500,46053225,3220,3220,3220,3220,0
|
|
20231120,171400,46053225,3220,3220,3220,3220,0
|
|
20231120,171300,46053225,3220,3220,3220,3220,0
|
|
20231120,171200,46053225,3220,3220,3220,3220,0
|
|
20231120,171100,46053225,3220,3220,3220,3220,0
|
|
20231120,171000,46053225,3220,3220,3220,3220,0
|
|
20231120,170900,46053225,3220,3220,3220,3220,0
|
|
20231120,170800,46053225,3220,3220,3220,3220,0
|
|
20231120,170700,46053225,3220,3220,3220,3220,0
|
|
20231120,170600,46053225,3220,3220,3220,3220,0
|
|
20231120,170500,46053225,3220,3220,3220,3220,0
|
|
20231120,170400,46053225,3220,3220,3220,3220,0
|
|
20231120,170300,46053225,3220,3220,3220,3220,0
|
|
20231120,170200,46053225,3220,3220,3220,3220,0
|
|
20231120,170100,46053225,3220,3220,3220,3220,0
|
|
20231120,170000,46053225,3220,3220,3220,3220,0
|
|
20231120,165900,46053225,3220,3220,3220,3220,0
|
|
20231120,165800,46053225,3220,3220,3220,3220,0
|
|
20231120,165700,46053225,3220,3220,3220,3220,0
|
|
20231120,165600,46053225,3220,3220,3220,3220,0
|
|
20231120,165500,46053225,3220,3220,3220,3220,0
|
|
20231120,165400,46053225,3220,3220,3220,3220,0
|
|
20231120,165300,46053225,3220,3220,3220,3220,0
|
|
20231120,165200,46053225,3220,3220,3220,3220,0
|
|
20231120,165100,46053225,3220,3220,3220,3220,106
|
|
20231120,165000,46053225,3220,3220,3220,3220,0
|
|
20231120,164900,46053225,3220,3220,3220,3220,0
|
|
20231120,164800,46053225,3220,3220,3220,3220,0
|
|
20231120,164700,46053225,3220,3220,3220,3220,0
|
|
20231120,164600,46053225,3220,3220,3220,3220,0
|
|
20231120,164500,46053225,3220,3220,3220,3220,0
|
|
20231120,164400,46053225,3220,3220,3220,3220,0
|
|
20231120,164300,46053225,3220,3220,3220,3220,0
|
|
20231120,164200,46053225,3220,3220,3220,3220,0
|
|
20231120,164100,46053225,3220,3220,3220,3220,0
|
|
20231120,164000,46053225,3220,3220,3220,3220,0
|
|
20231120,163900,46053225,3220,3220,3220,3220,0
|
|
20231120,163800,46053225,3220,3220,3220,3220,0
|
|
20231120,163700,46053225,3220,3220,3220,3220,0
|
|
20231120,163600,46053225,3220,3220,3220,3220,0
|
|
20231120,163500,46053225,3220,3220,3220,3220,0
|
|
20231120,163400,46053225,3220,3220,3220,3220,0
|
|
20231120,163300,46053225,3220,3220,3220,3220,0
|
|
20231120,163200,46053225,3220,3220,3220,3220,0
|
|
20231120,163100,46053225,3220,3220,3220,3220,0
|
|
20231120,163000,46053225,3220,3220,3220,3220,0
|
|
20231120,162900,46053225,3220,3220,3220,3220,0
|
|
20231120,162800,46053225,3220,3220,3220,3220,0
|
|
20231120,162700,46053225,3220,3220,3220,3220,0
|
|
20231120,162600,46053225,3220,3220,3220,3220,0
|
|
20231120,162500,46053225,3220,3220,3220,3220,0
|
|
20231120,162400,46053225,3220,3220,3220,3220,0
|
|
20231120,162300,46053225,3220,3220,3220,3220,0
|
|
20231120,162200,46053225,3220,3220,3220,3220,0
|
|
20231120,162100,46053225,3220,3220,3220,3220,106
|
|
20231120,162000,46053225,3220,3220,3220,3220,0
|
|
20231120,161900,46053225,3220,3220,3220,3220,0
|
|
20231120,161800,46053225,3220,3220,3220,3220,0
|
|
20231120,161700,46053225,3220,3220,3220,3220,0
|
|
20231120,161600,46053225,3220,3220,3220,3220,0
|
|
20231120,161500,46053225,3220,3220,3220,3220,0
|
|
20231120,161400,46053225,3220,3220,3220,3220,0
|
|
20231120,161300,46053225,3220,3220,3220,3220,0
|
|
20231120,161200,46053225,3220,3220,3220,3220,0
|
|
20231120,161100,46053225,3220,3220,3220,3220,0
|
|
20231120,161000,46053225,3220,3220,3220,3220,0
|
|
20231120,160900,46053225,3220,3220,3220,3220,0
|
|
20231120,160800,46053225,3220,3220,3220,3220,0
|
|
20231120,160700,46053225,3220,3220,3220,3220,0
|
|
20231120,160600,46053225,3220,3220,3220,3220,0
|
|
20231120,160500,46053225,3220,3220,3220,3220,0
|
|
20231120,160400,46053225,3220,3220,3220,3220,0
|
|
20231120,160300,46053225,3220,3220,3220,3220,0
|
|
20231120,160200,46053225,3220,3220,3220,3220,0
|
|
20231120,160100,46053225,3220,3220,3220,3220,0
|
|
20231120,160000,46053225,3220,3220,3220,3220,0
|
|
20231120,155900,46053225,3220,3220,3220,3220,0
|
|
20231120,155800,46053225,3220,3220,3220,3220,0
|
|
20231120,155700,46053225,3220,3220,3220,3220,0
|
|
20231120,155600,46053225,3220,3220,3220,3220,0
|
|
20231120,155500,46053225,3220,3220,3220,3220,0
|
|
20231120,155400,46053225,3220,3220,3220,3220,0
|
|
20231120,155300,46053225,3220,3220,3220,3220,0
|
|
20231120,155200,46053225,3220,3220,3220,3220,0
|
|
20231120,155100,46053225,3220,3220,3220,3220,106
|
|
20231120,155000,46053225,3220,3220,3220,3220,0
|
|
20231120,154900,46053225,3220,3220,3220,3220,0
|
|
20231120,154800,46053225,3220,3220,3220,3220,0
|
|
20231120,154700,46053225,3220,3220,3220,3220,0
|
|
20231120,154600,46053225,3220,3220,3220,3220,0
|
|
20231120,154500,46053225,3220,3220,3220,3220,0
|
|
20231120,154400,46053225,3220,3220,3220,3220,0
|
|
20231120,154300,46053225,3220,3220,3220,3220,0
|
|
20231120,154200,46053225,3220,3220,3220,3220,0
|
|
20231120,154100,46053225,3220,3220,3220,3220,0
|
|
20231120,154000,46053225,3220,3220,3220,3220,0
|
|
20231120,153900,46053225,3220,3220,3220,3220,0
|
|
20231120,153800,46053225,3220,3220,3220,3220,0
|
|
20231120,153700,46053225,3220,3220,3220,3220,0
|
|
20231120,153600,46053225,3220,3220,3220,3220,0
|
|
20231120,153500,46053225,3220,3220,3220,3220,0
|
|
20231120,153400,46053225,3220,3220,3220,3220,0
|
|
20231120,153300,46053225,3220,3220,3220,3220,0
|
|
20231120,153200,46053225,3220,3220,3220,3220,0
|
|
20231120,153100,46053225,3220,3220,3220,3220,0
|
|
20231120,153000,46053225,3220,3220,3220,3220,106
|
|
20231120,152900,45711905,3220,3220,3220,3220,0
|
|
20231120,152800,45711905,3220,3220,3220,3220,0
|
|
20231120,152700,45711905,3220,3220,3220,3220,0
|
|
20231120,152600,45711905,3220,3220,3220,3220,0
|
|
20231120,152500,45711905,3220,3220,3220,3220,0
|
|
20231120,152400,45711905,3220,3220,3220,3220,0
|
|
20231120,152300,45711905,3220,3220,3220,3220,0
|
|
20231120,152200,45711905,3220,3220,3220,3220,0
|
|
20231120,152100,45711905,3220,3220,3220,3220,0
|
|
20231120,152000,45711905,3220,3220,3220,3220,0
|
|
20231120,151900,45711905,3220,3220,3220,3220,1
|
|
20231120,151800,45708685,3215,3215,3215,3215,0
|
|
20231120,151700,45708685,3215,3215,3215,3215,0
|
|
20231120,151600,45708685,3215,3215,3215,3215,9
|
|
20231120,151500,45679750,3220,3220,3220,3220,0
|
|
20231120,151400,45679750,3220,3220,3220,3220,0
|
|
20231120,151300,45679750,3220,3220,3220,3220,0
|
|
20231120,151200,45679750,3220,3220,3220,3220,0
|
|
20231120,151100,45679750,3220,3220,3220,3220,0
|
|
20231120,151000,45679750,3220,3220,3220,3220,0
|
|
20231120,150900,45679750,3220,3220,3220,3220,0
|
|
20231120,150800,45679750,3220,3220,3220,3220,0
|
|
20231120,150700,45679750,3220,3220,3220,3220,0
|
|
20231120,150600,45679750,3220,3220,3220,3220,1
|
|
20231120,150500,45676530,3215,3215,3215,3215,0
|
|
20231120,150400,45676530,3215,3215,3215,3215,1574
|
|
20231120,150300,40616120,3220,3220,3220,3220,60
|
|
20231120,150200,40422920,3220,3220,3220,3220,130
|
|
20231120,150100,40004320,3225,3225,3225,3225,0
|
|
20231120,150000,40004320,3225,3225,3225,3225,0
|
|
20231120,145900,40004320,3225,3225,3225,3225,0
|
|
20231120,145800,40004320,3225,3225,3225,3225,0
|
|
20231120,145700,40004320,3225,3225,3225,3225,0
|
|
20231120,145600,40004320,3225,3225,3225,3225,1
|
|
20231120,145500,40001095,3220,3215,3220,3215,39
|
|
20231120,145400,39875565,3225,3225,3225,3225,0
|
|
20231120,145300,39875565,3225,3225,3225,3225,0
|
|
20231120,145200,39875565,3225,3225,3225,3225,0
|
|
20231120,145100,39875565,3225,3225,3225,3225,0
|
|
20231120,145000,39875565,3225,3225,3225,3225,0
|
|
20231120,144900,39875565,3225,3225,3225,3225,4
|
|
20231120,144800,39862665,3225,3225,3225,3225,6
|
|
20231120,144700,39843315,3225,3225,3225,3225,0
|
|
20231120,144600,39843315,3225,3225,3225,3225,0
|
|
20231120,144500,39843315,3225,3225,3225,3225,0
|
|
20231120,144400,39843315,3225,3225,3225,3225,0
|
|
20231120,144300,39843315,3225,3225,3225,3225,0
|
|
20231120,144200,39843315,3225,3220,3225,3220,4
|
|
20231120,144100,39830420,3225,3220,3225,3220,9
|
|
20231120,144000,39801415,3225,3220,3225,3220,12
|
|
20231120,143900,39762750,3225,3220,3225,3220,3
|
|
20231120,143800,39753085,3215,3215,3215,3215,0
|
|
20231120,143700,39753085,3215,3215,3215,3215,198
|
|
20231120,143600,39116515,3225,3220,3225,3220,11
|
|
20231120,143500,39081090,3225,3225,3225,3225,0
|
|
20231120,143400,39081090,3225,3225,3225,3225,0
|
|
20231120,143300,39081090,3225,3225,3225,3225,0
|
|
20231120,143200,39081090,3225,3225,3225,3225,0
|
|
20231120,143100,39081090,3225,3225,3225,3225,0
|
|
20231120,143000,39081090,3225,3225,3225,3225,0
|
|
20231120,142900,39081090,3225,3225,3225,3225,15
|
|
20231120,142800,39032715,3225,3225,3225,3225,0
|
|
20231120,142700,39032715,3225,3225,3225,3225,0
|
|
20231120,142600,39032715,3225,3225,3225,3225,200
|
|
20231120,142500,38387715,3230,3230,3230,3230,0
|
|
20231120,142400,38387715,3230,3230,3230,3230,0
|
|
20231120,142300,38387715,3230,3230,3230,3230,0
|
|
20231120,142200,38387715,3230,3230,3230,3230,0
|
|
20231120,142100,38387715,3230,3230,3230,3230,0
|
|
20231120,142000,38387715,3230,3230,3230,3230,0
|
|
20231120,141900,38387715,3230,3230,3230,3230,0
|
|
20231120,141800,38387715,3230,3230,3230,3230,0
|
|
20231120,141700,38387715,3230,3230,3230,3230,0
|
|
20231120,141600,38387715,3230,3230,3230,3230,0
|
|
20231120,141500,38387715,3230,3230,3230,3230,0
|
|
20231120,141400,38387715,3230,3230,3230,3230,0
|
|
20231120,141300,38387715,3230,3230,3230,3230,0
|
|
20231120,141200,38387715,3230,3230,3230,3230,0
|
|
20231120,141100,38387715,3230,3230,3230,3230,0
|
|
20231120,141000,38387715,3230,3230,3230,3230,0
|
|
20231120,140900,38387715,3230,3230,3230,3230,0
|
|
20231120,140800,38387715,3230,3230,3230,3230,0
|
|
20231120,140700,38387715,3230,3230,3230,3230,0
|
|
20231120,140600,38387715,3230,3230,3230,3230,0
|
|
20231120,140500,38387715,3230,3230,3230,3230,0
|
|
20231120,140400,38387715,3230,3230,3230,3230,0
|
|
20231120,140300,38387715,3230,3230,3230,3230,0
|
|
20231120,140200,38387715,3230,3230,3230,3230,0
|
|
20231120,140100,38387715,3230,3225,3230,3225,8
|
|
20231120,140000,38361900,3225,3225,3225,3225,0
|
|
20231120,135900,38361900,3225,3220,3225,3220,94
|
|
20231120,135800,38058890,3220,3220,3220,3220,0
|
|
20231120,135700,38058890,3220,3220,3220,3220,0
|
|
20231120,135600,38058890,3220,3220,3220,3220,0
|
|
20231120,135500,38058890,3220,3220,3220,3220,0
|
|
20231120,135400,38058890,3220,3220,3220,3220,2
|
|
20231120,135300,38052450,3215,3215,3215,3215,0
|
|
20231120,135200,38052450,3215,3215,3215,3215,0
|
|
20231120,135100,38052450,3215,3215,3215,3215,0
|
|
20231120,135000,38052450,3215,3215,3215,3215,0
|
|
20231120,134900,38052450,3215,3215,3215,3215,0
|
|
20231120,134800,38052450,3215,3215,3215,3215,183
|
|
20231120,134700,37464105,3215,3215,3215,3215,100
|
|
20231120,134600,37142605,3215,3215,3215,3215,0
|
|
20231120,134500,37142605,3215,3215,3215,3215,0
|
|
20231120,134400,37142605,3215,3215,3215,3215,0
|
|
20231120,134300,37142605,3215,3215,3215,3215,3
|
|
20231120,134200,37132960,3215,3215,3215,3215,0
|
|
20231120,134100,37132960,3215,3215,3215,3215,0
|
|
20231120,134000,37132960,3215,3215,3215,3215,0
|
|
20231120,133900,37132960,3215,3215,3215,3215,0
|
|
20231120,133800,37132960,3215,3215,3215,3215,0
|
|
20231120,133700,37132960,3215,3215,3215,3215,0
|
|
20231120,133600,37132960,3215,3215,3215,3215,0
|
|
20231120,133500,37132960,3215,3215,3215,3215,0
|
|
20231120,133400,37132960,3215,3215,3215,3215,0
|
|
20231120,133300,37132960,3215,3215,3215,3215,0
|
|
20231120,133200,37132960,3215,3215,3215,3215,0
|
|
20231120,133100,37132960,3215,3215,3215,3215,0
|
|
20231120,133000,37132960,3215,3215,3215,3215,0
|
|
20231120,132900,37132960,3215,3215,3215,3215,8
|
|
20231120,132800,37107240,3210,3210,3210,3210,0
|
|
20231120,132700,37107240,3210,3210,3210,3210,0
|
|
20231120,132600,37107240,3210,3210,3210,3210,695
|
|
20231120,132500,34876290,3210,3210,3210,3210,0
|
|
20231120,132400,34876290,3210,3210,3210,3210,0
|
|
20231120,132300,34876290,3210,3210,3210,3210,0
|
|
20231120,132200,34876290,3210,3210,3210,3210,0
|
|
20231120,132100,34876290,3210,3210,3210,3210,0
|
|
20231120,132000,34876290,3210,3210,3210,3210,0
|
|
20231120,131900,34876290,3210,3210,3210,3210,10
|
|
20231120,131800,34844190,3210,3210,3210,3210,435
|
|
20231120,131700,33447840,3210,3210,3210,3210,0
|
|
20231120,131600,33447840,3210,3210,3210,3210,0
|
|
20231120,131500,33447840,3210,3210,3210,3210,0
|
|
20231120,131400,33447840,3210,3210,3210,3210,0
|
|
20231120,131300,33447840,3210,3210,3210,3210,0
|
|
20231120,131200,33447840,3210,3210,3210,3210,0
|
|
20231120,131100,33447840,3210,3210,3210,3210,0
|
|
20231120,131000,33447840,3210,3210,3210,3210,1
|
|
20231120,130900,33444630,3210,3210,3210,3210,0
|
|
20231120,130800,33444630,3210,3210,3210,3210,1
|
|
20231120,130700,33441420,3205,3205,3205,3205,0
|
|
20231120,130600,33441420,3205,3205,3205,3205,0
|
|
20231120,130500,33441420,3205,3205,3205,3205,0
|
|
20231120,130400,33441420,3205,3205,3205,3205,0
|
|
20231120,130300,33441420,3205,3205,3205,3205,0
|
|
20231120,130200,33441420,3205,3205,3205,3205,0
|
|
20231120,130100,33441420,3205,3205,3205,3205,0
|
|
20231120,130000,33441420,3205,3205,3205,3205,0
|
|
20231120,125900,33441420,3205,3205,3205,3205,0
|
|
20231120,125800,33441420,3205,3205,3205,3205,100
|
|
20231120,125700,33120920,3210,3210,3210,3210,1
|
|
20231120,125600,33117710,3205,3205,3205,3205,0
|
|
20231120,125500,33117710,3205,3205,3205,3205,0
|
|
20231120,125400,33117710,3205,3205,3205,3205,0
|
|
20231120,125300,33117710,3205,3205,3205,3205,0
|
|
20231120,125200,33117710,3205,3205,3205,3205,0
|
|
20231120,125100,33117710,3205,3205,3205,3205,0
|
|
20231120,125000,33117710,3205,3205,3205,3205,0
|
|
20231120,124900,33117710,3205,3205,3205,3205,0
|
|
20231120,124800,33117710,3205,3205,3205,3205,0
|
|
20231120,124700,33117710,3205,3205,3205,3205,0
|
|
20231120,124600,33117710,3205,3205,3205,3205,0
|
|
20231120,124500,33117710,3205,3205,3205,3205,0
|
|
20231120,124400,33117710,3205,3205,3205,3205,0
|
|
20231120,124300,33117710,3205,3205,3205,3205,0
|
|
20231120,124200,33117710,3205,3205,3205,3205,987
|
|
20231120,124100,29954375,3205,3205,3205,3205,3
|
|
20231120,124000,29944760,3205,3205,3205,3205,0
|
|
20231120,123900,29944760,3205,3205,3205,3205,0
|
|
20231120,123800,29944760,3205,3205,3205,3205,0
|
|
20231120,123700,29944760,3205,3205,3205,3205,0
|
|
20231120,123600,29944760,3205,3205,3205,3205,503
|
|
20231120,123500,28332645,3205,3205,3205,3205,0
|
|
20231120,123400,28332645,3205,3205,3205,3205,1
|
|
20231120,123300,28329440,3205,3205,3205,3205,0
|
|
20231120,123200,28329440,3205,3205,3205,3205,0
|
|
20231120,123100,28329440,3205,3205,3205,3205,0
|
|
20231120,123000,28329440,3205,3205,3205,3205,0
|
|
20231120,122900,28329440,3205,3205,3205,3205,0
|
|
20231120,122800,28329440,3205,3205,3205,3205,0
|
|
20231120,122700,28329440,3205,3205,3205,3205,0
|
|
20231120,122600,28329440,3205,3205,3205,3205,0
|
|
20231120,122500,28329440,3205,3205,3205,3205,100
|
|
20231120,122400,28008940,3205,3205,3205,3205,5
|
|
20231120,122300,27992915,3205,3205,3205,3205,10
|
|
20231120,122200,27960865,3205,3205,3205,3205,0
|
|
20231120,122100,27960865,3205,3205,3205,3205,0
|
|
20231120,122000,27960865,3205,3205,3205,3205,0
|
|
20231120,121900,27960865,3205,3205,3205,3205,0
|
|
20231120,121800,27960865,3205,3205,3205,3205,0
|
|
20231120,121700,27960865,3205,3205,3205,3205,0
|
|
20231120,121600,27960865,3205,3205,3205,3205,381
|
|
20231120,121500,26739760,3210,3210,3210,3210,0
|
|
20231120,121400,26739760,3210,3210,3210,3210,0
|
|
20231120,121300,26739760,3210,3210,3210,3210,0
|
|
20231120,121200,26739760,3210,3210,3210,3210,0
|
|
20231120,121100,26739760,3210,3210,3210,3210,0
|
|
20231120,121000,26739760,3210,3210,3210,3210,0
|
|
20231120,120900,26739760,3210,3210,3210,3210,0
|
|
20231120,120800,26739760,3210,3210,3210,3210,0
|
|
20231120,120700,26739760,3210,3210,3210,3210,0
|
|
20231120,120600,26739760,3210,3210,3210,3210,0
|
|
20231120,120500,26739760,3210,3210,3210,3210,0
|
|
20231120,120400,26739760,3210,3210,3210,3210,0
|
|
20231120,120300,26739760,3210,3210,3210,3210,0
|
|
20231120,120200,26739760,3210,3210,3210,3210,0
|
|
20231120,120100,26739760,3210,3210,3210,3210,0
|
|
20231120,120000,26739760,3210,3210,3210,3210,0
|
|
20231120,115900,26739760,3210,3210,3210,3210,0
|
|
20231120,115800,26739760,3210,3210,3210,3210,0
|
|
20231120,115700,26739760,3210,3210,3210,3210,0
|
|
20231120,115600,26739760,3210,3210,3210,3210,0
|
|
20231120,115500,26739760,3210,3210,3210,3210,0
|
|
20231120,115400,26739760,3210,3210,3210,3210,0
|
|
20231120,115300,26739760,3210,3210,3210,3210,0
|
|
20231120,115200,26739760,3210,3210,3210,3210,0
|
|
20231120,115100,26739760,3210,3210,3210,3210,0
|
|
20231120,115000,26739760,3210,3210,3210,3210,0
|
|
20231120,114900,26739760,3210,3210,3210,3210,0
|
|
20231120,114800,26739760,3210,3210,3210,3210,0
|
|
20231120,114700,26739760,3210,3210,3210,3210,0
|
|
20231120,114600,26739760,3210,3210,3210,3210,0
|
|
20231120,114500,26739760,3210,3210,3210,3210,0
|
|
20231120,114400,26739760,3210,3210,3210,3210,38
|
|
20231120,114300,26617780,3205,3205,3205,3205,0
|
|
20231120,114200,26617780,3205,3205,3205,3205,0
|
|
20231120,114100,26617780,3205,3205,3205,3205,0
|
|
20231120,114000,26617780,3205,3205,3205,3205,0
|
|
20231120,113900,26617780,3205,3205,3205,3205,0
|
|
20231120,113800,26617780,3205,3205,3205,3205,0
|
|
20231120,113700,26617780,3205,3205,3205,3205,10
|
|
20231120,113600,26585730,3210,3210,3210,3210,0
|
|
20231120,113500,26585730,3210,3210,3210,3210,0
|
|
20231120,113400,26585730,3210,3210,3210,3210,0
|
|
20231120,113300,26585730,3210,3210,3210,3210,1
|
|
20231120,113200,26582520,3205,3205,3205,3205,0
|
|
20231120,113100,26582520,3205,3205,3205,3205,3
|
|
20231120,113000,26572905,3205,3205,3205,3205,3
|
|
20231120,112900,26563290,3205,3210,3210,3205,103
|
|
20231120,112800,26232675,3205,3205,3205,3205,0
|
|
20231120,112700,26232675,3205,3205,3205,3205,0
|
|
20231120,112600,26232675,3205,3205,3205,3205,1
|
|
20231120,112500,26229470,3205,3205,3205,3205,233
|
|
20231120,112400,25482705,3205,3205,3205,3205,0
|
|
20231120,112300,25482705,3205,3205,3205,3205,0
|
|
20231120,112200,25482705,3205,3205,3205,3205,749
|
|
20231120,112100,23082160,3205,3205,3205,3205,0
|
|
20231120,112000,23082160,3205,3205,3205,3205,0
|
|
20231120,111900,23082160,3205,3205,3205,3205,0
|
|
20231120,111800,23082160,3205,3205,3205,3205,3
|
|
20231120,111700,23072545,3205,3205,3205,3205,0
|
|
20231120,111600,23072545,3205,3205,3205,3205,0
|
|
20231120,111500,23072545,3205,3205,3205,3205,0
|
|
20231120,111400,23072545,3205,3205,3205,3205,1
|
|
20231120,111300,23069340,3200,3200,3200,3200,0
|
|
20231120,111200,23069340,3200,3200,3200,3200,520
|
|
20231120,111100,21405340,3205,3205,3205,3205,0
|
|
20231120,111000,21405340,3205,3205,3205,3205,3
|
|
20231120,110900,21395725,3205,3205,3205,3205,0
|
|
20231120,110800,21395725,3205,3205,3205,3205,0
|
|
20231120,110700,21395725,3205,3205,3205,3205,0
|
|
20231120,110600,21395725,3205,3205,3205,3205,10
|
|
20231120,110500,21363675,3205,3205,3205,3205,0
|
|
20231120,110400,21363675,3205,3205,3205,3205,0
|
|
20231120,110300,21363675,3205,3205,3205,3205,0
|
|
20231120,110200,21363675,3205,3205,3205,3205,0
|
|
20231120,110100,21363675,3205,3205,3205,3205,0
|
|
20231120,110000,21363675,3205,3205,3205,3205,103
|
|
20231120,105900,21033560,3200,3200,3200,3200,5
|
|
20231120,105800,21017560,3200,3200,3200,3200,1
|
|
20231120,105700,21014360,3200,3200,3200,3200,400
|
|
20231120,105600,19734360,3195,3195,3195,3195,0
|
|
20231120,105500,19734360,3195,3195,3195,3195,0
|
|
20231120,105400,19734360,3195,3195,3195,3195,0
|
|
20231120,105300,19734360,3195,3195,3195,3195,0
|
|
20231120,105200,19734360,3195,3195,3195,3195,0
|
|
20231120,105100,19734360,3195,3195,3195,3195,0
|
|
20231120,105000,19734360,3195,3195,3195,3195,0
|
|
20231120,104900,19734360,3195,3195,3195,3195,0
|
|
20231120,104800,19734360,3195,3195,3195,3195,0
|
|
20231120,104700,19734360,3195,3195,3195,3195,0
|
|
20231120,104600,19734360,3195,3195,3195,3195,0
|
|
20231120,104500,19734360,3195,3195,3195,3195,0
|
|
20231120,104400,19734360,3195,3195,3195,3195,100
|
|
20231120,104300,19414860,3195,3195,3195,3195,0
|
|
20231120,104200,19414860,3195,3195,3195,3195,0
|
|
20231120,104100,19414860,3195,3195,3195,3195,0
|
|
20231120,104000,19414860,3195,3195,3195,3195,0
|
|
20231120,103900,19414860,3195,3195,3195,3195,0
|
|
20231120,103800,19414860,3195,3195,3195,3195,0
|
|
20231120,103700,19414860,3195,3195,3195,3195,31
|
|
20231120,103600,19315815,3190,3190,3190,3190,0
|
|
20231120,103500,19315815,3190,3190,3190,3190,0
|
|
20231120,103400,19315815,3190,3190,3190,3190,0
|
|
20231120,103300,19315815,3190,3190,3190,3190,0
|
|
20231120,103200,19315815,3190,3190,3190,3190,0
|
|
20231120,103100,19315815,3190,3190,3190,3190,0
|
|
20231120,103000,19315815,3190,3190,3190,3190,99
|
|
20231120,102900,19000005,3205,3205,3205,3205,0
|
|
20231120,102800,19000005,3205,3205,3205,3205,0
|
|
20231120,102700,19000005,3205,3205,3205,3205,0
|
|
20231120,102600,19000005,3205,3205,3205,3205,0
|
|
20231120,102500,19000005,3205,3205,3205,3205,0
|
|
20231120,102400,19000005,3205,3205,3205,3205,0
|
|
20231120,102300,19000005,3205,3195,3205,3195,3
|
|
20231120,102200,18990410,3195,3195,3205,3195,611
|
|
20231120,102100,17038175,3195,3195,3195,3195,0
|
|
20231120,102000,17038175,3195,3195,3195,3195,17
|
|
20231120,101900,16983860,3195,3195,3195,3195,0
|
|
20231120,101800,16983860,3195,3195,3195,3195,0
|
|
20231120,101700,16983860,3195,3195,3195,3195,50
|
|
20231120,101600,16824110,3195,3195,3195,3195,1
|
|
20231120,101500,16820915,3185,3185,3185,3185,65
|
|
20231120,101400,16613890,3185,3185,3185,3185,0
|
|
20231120,101300,16613890,3185,3200,3200,3185,2253
|
|
20231120,101200,9425690,3200,3200,3200,3200,0
|
|
20231120,101100,9425690,3200,3200,3200,3200,0
|
|
20231120,101000,9425690,3200,3200,3200,3200,0
|
|
20231120,100900,9425690,3200,3200,3200,3200,0
|
|
20231120,100800,9425690,3200,3200,3200,3200,0
|
|
20231120,100700,9425690,3200,3200,3200,3200,7
|
|
20231120,100600,9403290,3200,3200,3200,3200,0
|
|
20231120,100500,9403290,3200,3200,3200,3200,10
|
|
20231120,100400,9371290,3200,3200,3200,3200,0
|
|
20231120,100300,9371290,3200,3200,3200,3200,0
|
|
20231120,100200,9371290,3200,3200,3200,3200,0
|
|
20231120,100100,9371290,3200,3200,3200,3200,9
|
|
20231120,100000,9342490,3205,3205,3205,3205,0
|
|
20231120,095900,9342490,3205,3205,3205,3205,0
|
|
20231120,095800,9342490,3205,3205,3205,3205,0
|
|
20231120,095700,9342490,3205,3205,3205,3205,0
|
|
20231120,095600,9342490,3205,3205,3205,3205,0
|
|
20231120,095500,9342490,3205,3205,3205,3205,2
|
|
20231120,095400,9336080,3205,3205,3205,3205,0
|
|
20231120,095300,9336080,3205,3205,3205,3205,0
|
|
20231120,095200,9336080,3205,3205,3205,3205,17
|
|
20231120,095100,9281595,3200,3200,3200,3200,0
|
|
20231120,095000,9281595,3200,3200,3200,3200,17
|
|
20231120,094900,9227195,3200,3205,3205,3200,310
|
|
20231120,094800,8233695,3205,3205,3205,3205,168
|
|
20231120,094700,7695255,3210,3210,3210,3210,0
|
|
20231120,094600,7695255,3210,3210,3210,3210,155
|
|
20231120,094500,7197705,3210,3210,3210,3210,0
|
|
20231120,094400,7197705,3210,3210,3210,3210,0
|
|
20231120,094300,7197705,3210,3210,3210,3210,0
|
|
20231120,094200,7197705,3210,3210,3210,3210,0
|
|
20231120,094100,7197705,3210,3210,3210,3210,0
|
|
20231120,094000,7197705,3210,3210,3210,3210,0
|
|
20231120,093900,7197705,3210,3210,3210,3210,0
|
|
20231120,093800,7197705,3210,3210,3210,3210,0
|
|
20231120,093700,7197705,3210,3210,3210,3210,0
|
|
20231120,093600,7197705,3210,3210,3210,3210,6
|
|
20231120,093500,7178445,3210,3210,3210,3210,1
|
|
20231120,093400,7175235,3210,3210,3210,3210,0
|
|
20231120,093300,7175235,3210,3210,3210,3210,4
|
|
20231120,093200,7162395,3210,3210,3210,3210,2
|
|
20231120,093100,7155975,3210,3210,3210,3210,13
|
|
20231120,093000,7114245,3205,3205,3205,3205,0
|
|
20231120,092900,7114245,3205,3205,3205,3205,0
|
|
20231120,092800,7114245,3205,3205,3205,3205,0
|
|
20231120,092700,7114245,3205,3205,3205,3205,0
|
|
20231120,092600,7114245,3205,3205,3205,3205,10
|
|
20231120,092500,7082195,3210,3210,3210,3210,3
|
|
20231120,092400,7072565,3205,3205,3205,3205,0
|
|
20231120,092300,7072565,3205,3205,3205,3205,0
|
|
20231120,092200,7072565,3205,3205,3205,3205,0
|
|
20231120,092100,7072565,3205,3205,3205,3205,0
|
|
20231120,092000,7072565,3205,3200,3205,3200,129
|
|
20231120,091900,6659695,3200,3200,3200,3200,387
|
|
20231120,091800,5421295,3190,3190,3190,3190,0
|
|
20231120,091700,5421295,3190,3190,3190,3190,0
|
|
20231120,091600,5421295,3190,3190,3190,3190,0
|
|
20231120,091500,5421295,3190,3190,3190,3190,0
|
|
20231120,091400,5421295,3190,3200,3200,3190,155
|
|
20231120,091300,4926455,3190,3190,3190,3190,0
|
|
20231120,091200,4926455,3190,3195,3195,3190,1017
|
|
20231120,091100,1682125,3195,3195,3195,3195,3
|
|
20231120,091000,1672540,3195,3200,3200,3195,81
|
|
20231120,090900,1413415,3200,3200,3200,3200,0
|
|
20231120,090800,1413415,3200,3205,3205,3200,419
|
|
20231120,090700,70935,3225,3225,3225,3225,0
|
|
20231120,090600,70935,3225,3225,3225,3225,0
|
|
20231120,090500,70935,3225,3225,3225,3225,0
|
|
20231120,090400,70935,3225,3225,3225,3225,0
|
|
20231120,090300,70935,3225,3225,3225,3225,0
|
|
20231120,090200,70935,3225,3225,3225,3225,0
|
|
20231120,090100,70935,3225,3225,3225,3225,5
|
|
20231120,090000,54810,3225,3220,3225,3220,17
|