637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,193400,460090850,5050,5050,5050,5050,1344
|
|
20231122,193300,460090850,5050,5050,5050,5050,0
|
|
20231122,193200,460090850,5050,5050,5050,5050,0
|
|
20231122,193100,460090850,5050,5050,5050,5050,0
|
|
20231122,193000,460090850,5050,5050,5050,5050,0
|
|
20231122,192900,460090850,5050,5050,5050,5050,0
|
|
20231122,192800,460090850,5050,5050,5050,5050,0
|
|
20231122,192700,460090850,5050,5050,5050,5050,0
|
|
20231122,192600,460090850,5050,5050,5050,5050,0
|
|
20231122,192500,460090850,5050,5050,5050,5050,0
|
|
20231122,192400,460090850,5050,5050,5050,5050,0
|
|
20231122,192300,460090850,5050,5050,5050,5050,0
|
|
20231122,192200,460090850,5050,5050,5050,5050,0
|
|
20231122,192100,460090850,5050,5050,5050,5050,0
|
|
20231122,192000,460090850,5050,5050,5050,5050,0
|
|
20231122,191900,460090850,5050,5050,5050,5050,0
|
|
20231122,191800,460090850,5050,5050,5050,5050,0
|
|
20231122,191700,460090850,5050,5050,5050,5050,0
|
|
20231122,191600,460090850,5050,5050,5050,5050,0
|
|
20231122,191500,460090850,5050,5050,5050,5050,0
|
|
20231122,191400,460090850,5050,5050,5050,5050,0
|
|
20231122,191300,460090850,5050,5050,5050,5050,0
|
|
20231122,191200,460090850,5050,5050,5050,5050,0
|
|
20231122,191100,460090850,5050,5050,5050,5050,0
|
|
20231122,191000,460090850,5050,5050,5050,5050,0
|
|
20231122,190900,460090850,5050,5050,5050,5050,0
|
|
20231122,190800,460090850,5050,5050,5050,5050,0
|
|
20231122,190700,460090850,5050,5050,5050,5050,0
|
|
20231122,190600,460090850,5050,5050,5050,5050,0
|
|
20231122,190500,460090850,5050,5050,5050,5050,0
|
|
20231122,190400,460090850,5050,5050,5050,5050,1344
|
|
20231122,190300,460090850,5050,5050,5050,5050,0
|
|
20231122,190200,460090850,5050,5050,5050,5050,0
|
|
20231122,190100,460090850,5050,5050,5050,5050,0
|
|
20231122,190000,460090850,5050,5050,5050,5050,0
|
|
20231122,185900,460090850,5050,5050,5050,5050,0
|
|
20231122,185800,460090850,5050,5050,5050,5050,0
|
|
20231122,185700,460090850,5050,5050,5050,5050,0
|
|
20231122,185600,460090850,5050,5050,5050,5050,0
|
|
20231122,185500,460090850,5050,5050,5050,5050,0
|
|
20231122,185400,460090850,5050,5050,5050,5050,0
|
|
20231122,185300,460090850,5050,5050,5050,5050,0
|
|
20231122,185200,460090850,5050,5050,5050,5050,0
|
|
20231122,185100,460090850,5050,5050,5050,5050,0
|
|
20231122,185000,460090850,5050,5050,5050,5050,0
|
|
20231122,184900,460090850,5050,5050,5050,5050,0
|
|
20231122,184800,460090850,5050,5050,5050,5050,0
|
|
20231122,184700,460090850,5050,5050,5050,5050,0
|
|
20231122,184600,460090850,5050,5050,5050,5050,0
|
|
20231122,184500,460090850,5050,5050,5050,5050,0
|
|
20231122,184400,460090850,5050,5050,5050,5050,0
|
|
20231122,184300,460090850,5050,5050,5050,5050,0
|
|
20231122,184200,460090850,5050,5050,5050,5050,0
|
|
20231122,184100,460090850,5050,5050,5050,5050,0
|
|
20231122,184000,460090850,5050,5050,5050,5050,0
|
|
20231122,183900,460090850,5050,5050,5050,5050,0
|
|
20231122,183800,460090850,5050,5050,5050,5050,0
|
|
20231122,183700,460090850,5050,5050,5050,5050,0
|
|
20231122,183600,460090850,5050,5050,5050,5050,0
|
|
20231122,183500,460090850,5050,5050,5050,5050,0
|
|
20231122,183400,460090850,5050,5050,5050,5050,1344
|
|
20231122,183300,460090850,5050,5050,5050,5050,0
|
|
20231122,183200,460090850,5050,5050,5050,5050,0
|
|
20231122,183100,460090850,5050,5050,5050,5050,0
|
|
20231122,183000,460090850,5050,5050,5050,5050,0
|
|
20231122,182900,460090850,5050,5050,5050,5050,0
|
|
20231122,182800,460090850,5050,5050,5050,5050,0
|
|
20231122,182700,460090850,5050,5050,5050,5050,0
|
|
20231122,182600,460090850,5050,5050,5050,5050,0
|
|
20231122,182500,460090850,5050,5050,5050,5050,0
|
|
20231122,182400,460090850,5050,5050,5050,5050,0
|
|
20231122,182300,460090850,5050,5050,5050,5050,0
|
|
20231122,182200,460090850,5050,5050,5050,5050,0
|
|
20231122,182100,460090850,5050,5050,5050,5050,0
|
|
20231122,182000,460090850,5050,5050,5050,5050,0
|
|
20231122,181900,460090850,5050,5050,5050,5050,0
|
|
20231122,181800,460090850,5050,5050,5050,5050,0
|
|
20231122,181700,460090850,5050,5050,5050,5050,0
|
|
20231122,181600,460090850,5050,5050,5050,5050,0
|
|
20231122,181500,460090850,5050,5050,5050,5050,0
|
|
20231122,181400,460090850,5050,5050,5050,5050,0
|
|
20231122,181300,460090850,5050,5050,5050,5050,0
|
|
20231122,181200,460090850,5050,5050,5050,5050,0
|
|
20231122,181100,460090850,5050,5050,5050,5050,0
|
|
20231122,181000,460090850,5050,5050,5050,5050,0
|
|
20231122,180900,460090850,5050,5050,5050,5050,0
|
|
20231122,180800,460090850,5050,5050,5050,5050,0
|
|
20231122,180700,460090850,5050,5050,5050,5050,0
|
|
20231122,180600,460090850,5050,5050,5050,5050,0
|
|
20231122,180500,460090850,5050,5050,5050,5050,0
|
|
20231122,180400,460090850,5050,5050,5050,5050,1344
|
|
20231122,180300,460090850,5050,5050,5050,5050,0
|
|
20231122,180200,460090850,5050,5050,5050,5050,0
|
|
20231122,180100,460090850,5050,5050,5050,5050,0
|
|
20231122,180000,460090850,5050,5050,5050,5050,0
|
|
20231122,175900,460090850,5050,5050,5050,5050,0
|
|
20231122,175800,460090850,5050,5050,5050,5050,0
|
|
20231122,175700,460090850,5050,5050,5050,5050,0
|
|
20231122,175600,460090850,5050,5050,5050,5050,0
|
|
20231122,175500,460090850,5050,5050,5050,5050,0
|
|
20231122,175400,460090850,5050,5050,5050,5050,0
|
|
20231122,175300,460090850,5050,5050,5050,5050,0
|
|
20231122,175200,460090850,5050,5050,5050,5050,0
|
|
20231122,175100,460090850,5050,5050,5050,5050,0
|
|
20231122,175000,460090850,5050,5050,5050,5050,0
|
|
20231122,174900,460090850,5050,5050,5050,5050,0
|
|
20231122,174800,460090850,5050,5050,5050,5050,0
|
|
20231122,174700,460090850,5050,5050,5050,5050,0
|
|
20231122,174600,460090850,5050,5050,5050,5050,0
|
|
20231122,174500,460090850,5050,5050,5050,5050,0
|
|
20231122,174400,460090850,5050,5050,5050,5050,0
|
|
20231122,174300,460090850,5050,5050,5050,5050,0
|
|
20231122,174200,460090850,5050,5050,5050,5050,0
|
|
20231122,174100,460090850,5050,5050,5050,5050,0
|
|
20231122,174000,460090850,5050,5050,5050,5050,0
|
|
20231122,173900,460090850,5050,5050,5050,5050,0
|
|
20231122,173800,460090850,5050,5050,5050,5050,0
|
|
20231122,173700,460090850,5050,5050,5050,5050,0
|
|
20231122,173600,460090850,5050,5050,5050,5050,0
|
|
20231122,173500,460090850,5050,5050,5050,5050,0
|
|
20231122,173400,460090850,5050,5050,5050,5050,1344
|
|
20231122,173300,460090850,5050,5050,5050,5050,0
|
|
20231122,173200,460090850,5050,5050,5050,5050,0
|
|
20231122,173100,460090850,5050,5050,5050,5050,0
|
|
20231122,173000,460090850,5050,5050,5050,5050,0
|
|
20231122,172900,460090850,5050,5050,5050,5050,0
|
|
20231122,172800,460090850,5050,5050,5050,5050,0
|
|
20231122,172700,460090850,5050,5050,5050,5050,0
|
|
20231122,172600,460090850,5050,5050,5050,5050,0
|
|
20231122,172500,460090850,5050,5050,5050,5050,0
|
|
20231122,172400,460090850,5050,5050,5050,5050,0
|
|
20231122,172300,460090850,5050,5050,5050,5050,0
|
|
20231122,172200,460090850,5050,5050,5050,5050,0
|
|
20231122,172100,460090850,5050,5050,5050,5050,0
|
|
20231122,172000,460090850,5050,5050,5050,5050,0
|
|
20231122,171900,460090850,5050,5050,5050,5050,0
|
|
20231122,171800,460090850,5050,5050,5050,5050,0
|
|
20231122,171700,460090850,5050,5050,5050,5050,0
|
|
20231122,171600,460090850,5050,5050,5050,5050,0
|
|
20231122,171500,460090850,5050,5050,5050,5050,0
|
|
20231122,171400,460090850,5050,5050,5050,5050,0
|
|
20231122,171300,460090850,5050,5050,5050,5050,0
|
|
20231122,171200,460090850,5050,5050,5050,5050,0
|
|
20231122,171100,460090850,5050,5050,5050,5050,0
|
|
20231122,171000,460090850,5050,5050,5050,5050,0
|
|
20231122,170900,460090850,5050,5050,5050,5050,0
|
|
20231122,170800,460090850,5050,5050,5050,5050,0
|
|
20231122,170700,460090850,5050,5050,5050,5050,0
|
|
20231122,170600,460090850,5050,5050,5050,5050,0
|
|
20231122,170500,460090850,5050,5050,5050,5050,0
|
|
20231122,170400,460090850,5050,5050,5050,5050,1344
|
|
20231122,170300,460090850,5050,5050,5050,5050,0
|
|
20231122,170200,460090850,5050,5050,5050,5050,0
|
|
20231122,170100,460090850,5050,5050,5050,5050,0
|
|
20231122,170000,460090850,5050,5050,5050,5050,0
|
|
20231122,165900,460090850,5050,5050,5050,5050,0
|
|
20231122,165800,460090850,5050,5050,5050,5050,0
|
|
20231122,165700,460090850,5050,5050,5050,5050,0
|
|
20231122,165600,460090850,5050,5050,5050,5050,0
|
|
20231122,165500,460090850,5050,5050,5050,5050,0
|
|
20231122,165400,460090850,5050,5050,5050,5050,0
|
|
20231122,165300,460090850,5050,5050,5050,5050,0
|
|
20231122,165200,460090850,5050,5050,5050,5050,0
|
|
20231122,165100,460090850,5050,5050,5050,5050,0
|
|
20231122,165000,460090850,5050,5050,5050,5050,0
|
|
20231122,164900,460090850,5050,5050,5050,5050,0
|
|
20231122,164800,460090850,5050,5050,5050,5050,0
|
|
20231122,164700,460090850,5050,5050,5050,5050,0
|
|
20231122,164600,460090850,5050,5050,5050,5050,0
|
|
20231122,164500,460090850,5050,5050,5050,5050,0
|
|
20231122,164400,460090850,5050,5050,5050,5050,0
|
|
20231122,164300,460090850,5050,5050,5050,5050,0
|
|
20231122,164200,460090850,5050,5050,5050,5050,0
|
|
20231122,164100,460090850,5050,5050,5050,5050,0
|
|
20231122,164000,460090850,5050,5050,5050,5050,0
|
|
20231122,163900,460090850,5050,5050,5050,5050,0
|
|
20231122,163800,460090850,5050,5050,5050,5050,0
|
|
20231122,163700,460090850,5050,5050,5050,5050,0
|
|
20231122,163600,460090850,5050,5050,5050,5050,0
|
|
20231122,163500,460090850,5050,5050,5050,5050,0
|
|
20231122,163400,460090850,5050,5050,5050,5050,1344
|
|
20231122,163300,460090850,5050,5050,5050,5050,0
|
|
20231122,163200,460090850,5050,5050,5050,5050,0
|
|
20231122,163100,460090850,5050,5050,5050,5050,0
|
|
20231122,163000,460090850,5050,5050,5050,5050,0
|
|
20231122,162900,460090850,5050,5050,5050,5050,0
|
|
20231122,162800,460090850,5050,5050,5050,5050,0
|
|
20231122,162700,460090850,5050,5050,5050,5050,0
|
|
20231122,162600,460090850,5050,5050,5050,5050,0
|
|
20231122,162500,460090850,5050,5050,5050,5050,0
|
|
20231122,162400,460090850,5050,5050,5050,5050,0
|
|
20231122,162300,460090850,5050,5050,5050,5050,0
|
|
20231122,162200,460090850,5050,5050,5050,5050,0
|
|
20231122,162100,460090850,5050,5050,5050,5050,0
|
|
20231122,162000,460090850,5050,5050,5050,5050,0
|
|
20231122,161900,460090850,5050,5050,5050,5050,0
|
|
20231122,161800,460090850,5050,5050,5050,5050,0
|
|
20231122,161700,460090850,5050,5050,5050,5050,0
|
|
20231122,161600,460090850,5050,5050,5050,5050,0
|
|
20231122,161500,460090850,5050,5050,5050,5050,0
|
|
20231122,161400,460090850,5050,5050,5050,5050,0
|
|
20231122,161300,460090850,5050,5050,5050,5050,0
|
|
20231122,161200,460090850,5050,5050,5050,5050,0
|
|
20231122,161100,460090850,5050,5050,5050,5050,0
|
|
20231122,161000,460090850,5050,5050,5050,5050,0
|
|
20231122,160900,460090850,5050,5050,5050,5050,0
|
|
20231122,160800,460090850,5050,5050,5050,5050,0
|
|
20231122,160700,460090850,5050,5050,5050,5050,0
|
|
20231122,160600,460090850,5050,5050,5050,5050,0
|
|
20231122,160500,460090850,5050,5050,5050,5050,0
|
|
20231122,160400,460090850,5050,5050,5050,5050,1344
|
|
20231122,160300,460090850,5050,5050,5050,5050,0
|
|
20231122,160200,460090850,5050,5050,5050,5050,0
|
|
20231122,160100,460090850,5050,5050,5050,5050,0
|
|
20231122,160000,460090850,5050,5050,5050,5050,0
|
|
20231122,155900,460090850,5050,5050,5050,5050,0
|
|
20231122,155800,460090850,5050,5050,5050,5050,0
|
|
20231122,155700,460090850,5050,5050,5050,5050,0
|
|
20231122,155600,460090850,5050,5050,5050,5050,0
|
|
20231122,155500,460090850,5050,5050,5050,5050,0
|
|
20231122,155400,460090850,5050,5050,5050,5050,0
|
|
20231122,155300,460090850,5050,5050,5050,5050,0
|
|
20231122,155200,460090850,5050,5050,5050,5050,0
|
|
20231122,155100,460090850,5050,5050,5050,5050,0
|
|
20231122,155000,460090850,5050,5050,5050,5050,0
|
|
20231122,154900,460090850,5050,5050,5050,5050,0
|
|
20231122,154800,460090850,5050,5050,5050,5050,0
|
|
20231122,154700,460090850,5050,5050,5050,5050,0
|
|
20231122,154600,460090850,5050,5050,5050,5050,0
|
|
20231122,154500,460090850,5050,5050,5050,5050,0
|
|
20231122,154400,460090850,5050,5050,5050,5050,0
|
|
20231122,154300,460090850,5050,5050,5050,5050,0
|
|
20231122,154200,460090850,5050,5050,5050,5050,0
|
|
20231122,154100,460090850,5050,5050,5050,5050,0
|
|
20231122,154000,460090850,5050,5050,5050,5050,0
|
|
20231122,153900,460090850,5050,5050,5050,5050,0
|
|
20231122,153800,460090850,5050,5050,5050,5050,0
|
|
20231122,153700,460090850,5050,5050,5050,5050,0
|
|
20231122,153600,460090850,5050,5050,5050,5050,0
|
|
20231122,153500,460090850,5050,5050,5050,5050,0
|
|
20231122,153400,460090850,5050,5050,5050,5050,1344
|
|
20231122,153300,460090850,5050,5050,5050,5050,0
|
|
20231122,153200,460090850,5050,5050,5050,5050,0
|
|
20231122,153100,460090850,5050,5050,5050,5050,0
|
|
20231122,153000,460090850,5050,5050,5050,5050,1344
|
|
20231122,152900,453303650,5050,5050,5050,5050,0
|
|
20231122,152800,453303650,5050,5050,5050,5050,0
|
|
20231122,152700,453303650,5050,5050,5050,5050,0
|
|
20231122,152600,453303650,5050,5050,5050,5050,0
|
|
20231122,152500,453303650,5050,5050,5050,5050,0
|
|
20231122,152400,453303650,5050,5050,5050,5050,0
|
|
20231122,152300,453303650,5050,5050,5050,5050,0
|
|
20231122,152200,453303650,5050,5050,5050,5050,0
|
|
20231122,152100,453303650,5050,5050,5050,5050,0
|
|
20231122,152000,453303650,5050,5050,5050,5050,0
|
|
20231122,151900,453303650,5050,5050,5050,5050,3
|
|
20231122,151800,453288500,5050,5050,5050,5050,23
|
|
20231122,151700,453172350,5050,5050,5050,5050,200
|
|
20231122,151600,452162350,5060,5050,5060,5050,1848
|
|
20231122,151500,442829470,5020,5020,5020,5020,0
|
|
20231122,151400,442829470,5020,5020,5020,5020,0
|
|
20231122,151300,442829470,5020,5020,5020,5020,5
|
|
20231122,151200,442804370,5020,5020,5020,5020,9000
|
|
20231122,151100,397624370,5020,5030,5030,5020,1150
|
|
20231122,151000,391850220,5050,5050,5050,5050,0
|
|
20231122,150900,391850220,5050,5050,5050,5050,0
|
|
20231122,150800,391850220,5050,5030,5050,5030,220
|
|
20231122,150700,390743220,5030,5030,5030,5030,340
|
|
20231122,150600,389033020,5030,5030,5030,5030,0
|
|
20231122,150500,389033020,5030,5030,5030,5030,0
|
|
20231122,150400,389033020,5030,5030,5030,5030,3000
|
|
20231122,150300,373943020,5050,5030,5050,5030,700
|
|
20231122,150200,370419420,5030,5030,5030,5030,0
|
|
20231122,150100,370419420,5030,5030,5030,5030,500
|
|
20231122,150000,367904420,5050,5050,5050,5050,0
|
|
20231122,145900,367904420,5050,5050,5050,5050,10
|
|
20231122,145800,367853920,5030,5030,5030,5030,277
|
|
20231122,145700,366460610,5030,5040,5040,5030,2723
|
|
20231122,145600,352747710,5050,5050,5050,5050,400
|
|
20231122,145500,350727710,5050,5040,5050,5040,2
|
|
20231122,145400,350717620,5050,5050,5050,5050,0
|
|
20231122,145300,350717620,5050,5050,5050,5050,1
|
|
20231122,145200,350712570,5050,5050,5050,5050,6
|
|
20231122,145100,350682270,5050,5050,5050,5050,5
|
|
20231122,145000,350657020,5050,5050,5050,5050,0
|
|
20231122,144900,350657020,5050,5050,5050,5050,0
|
|
20231122,144800,350657020,5050,5050,5050,5050,0
|
|
20231122,144700,350657020,5050,5050,5050,5050,5
|
|
20231122,144600,350631770,5040,5040,5040,5040,390
|
|
20231122,144500,348666170,5040,5040,5040,5040,0
|
|
20231122,144400,348666170,5040,5040,5040,5040,0
|
|
20231122,144300,348666170,5040,5040,5040,5040,0
|
|
20231122,144200,348666170,5040,5040,5040,5040,0
|
|
20231122,144100,348666170,5040,5040,5040,5040,0
|
|
20231122,144000,348666170,5040,5040,5040,5040,4
|
|
20231122,143900,348646010,5040,5030,5040,5030,55
|
|
20231122,143800,348369180,5040,5040,5040,5040,597
|
|
20231122,143700,345360300,5040,5040,5040,5040,1
|
|
20231122,143600,345355260,5030,5030,5030,5030,0
|
|
20231122,143500,345355260,5030,5030,5030,5030,0
|
|
20231122,143400,345355260,5030,5030,5030,5030,0
|
|
20231122,143300,345355260,5030,5030,5030,5030,314
|
|
20231122,143200,343775840,5050,5050,5050,5050,0
|
|
20231122,143100,343775840,5050,5030,5050,5030,621
|
|
20231122,143000,340649350,5030,5030,5030,5030,0
|
|
20231122,142900,340649350,5030,5030,5030,5030,659
|
|
20231122,142800,337334580,5040,5040,5040,5040,0
|
|
20231122,142700,337334580,5040,5040,5040,5040,0
|
|
20231122,142600,337334580,5040,5040,5040,5040,0
|
|
20231122,142500,337334580,5040,5040,5040,5040,0
|
|
20231122,142400,337334580,5040,5040,5040,5040,0
|
|
20231122,142300,337334580,5040,5040,5040,5040,1
|
|
20231122,142200,337329540,5030,5030,5030,5030,528
|
|
20231122,142100,334673700,5040,5040,5040,5020,152
|
|
20231122,142000,333910620,5010,5010,5010,5010,0
|
|
20231122,141900,333910620,5010,5030,5030,5010,5000
|
|
20231122,141800,308825460,5040,5050,5050,5020,5002
|
|
20231122,141700,283654330,5060,5060,5060,5060,0
|
|
20231122,141600,283654330,5060,5050,5060,5050,583
|
|
20231122,141500,280710170,5050,5050,5050,5050,1
|
|
20231122,141400,280705120,5050,5050,5050,5050,0
|
|
20231122,141300,280705120,5050,5050,5050,5050,0
|
|
20231122,141200,280705120,5050,5050,5050,5050,0
|
|
20231122,141100,280705120,5050,5050,5050,5050,0
|
|
20231122,141000,280705120,5050,5050,5050,5050,0
|
|
20231122,140900,280705120,5050,5050,5050,5050,0
|
|
20231122,140800,280705120,5050,5050,5050,5050,6
|
|
20231122,140700,280674820,5040,5040,5040,5040,0
|
|
20231122,140600,280674820,5040,5040,5050,5040,744
|
|
20231122,140500,276924950,5040,5040,5040,5040,9
|
|
20231122,140400,276879590,5040,5040,5040,5040,0
|
|
20231122,140300,276879590,5040,5040,5040,5040,258
|
|
20231122,140200,275579270,5040,5040,5040,5040,0
|
|
20231122,140100,275579270,5040,5030,5040,5030,2752
|
|
20231122,140000,261734120,5020,5020,5020,5020,15
|
|
20231122,135900,261658820,5020,5030,5060,5000,22431
|
|
20231122,135800,149239510,5040,5060,5060,5040,5500
|
|
20231122,135700,121518910,5060,5060,5060,5060,0
|
|
20231122,135600,121518910,5060,5060,5060,5060,0
|
|
20231122,135500,121518910,5060,5070,5070,5060,9
|
|
20231122,135400,121473360,5070,5070,5070,5070,0
|
|
20231122,135300,121473360,5070,5070,5070,5070,0
|
|
20231122,135200,121473360,5070,5070,5070,5070,6
|
|
20231122,135100,121442940,5070,5070,5070,5070,0
|
|
20231122,135000,121442940,5070,5070,5070,5070,0
|
|
20231122,134900,121442940,5070,5070,5070,5070,0
|
|
20231122,134800,121442940,5070,5070,5070,5070,0
|
|
20231122,134700,121442940,5070,5070,5070,5070,15
|
|
20231122,134600,121366890,5070,5070,5070,5070,0
|
|
20231122,134500,121366890,5070,5070,5070,5070,2
|
|
20231122,134400,121356750,5040,5040,5040,5040,0
|
|
20231122,134300,121356750,5040,5040,5040,5040,0
|
|
20231122,134200,121356750,5040,5040,5040,5040,0
|
|
20231122,134100,121356750,5040,5040,5040,5040,0
|
|
20231122,134000,121356750,5040,5040,5040,5040,0
|
|
20231122,133900,121356750,5040,5040,5040,5040,0
|
|
20231122,133800,121356750,5040,5040,5040,5040,0
|
|
20231122,133700,121356750,5040,5040,5040,5040,0
|
|
20231122,133600,121356750,5040,5040,5040,5040,0
|
|
20231122,133500,121356750,5040,5040,5040,5040,0
|
|
20231122,133400,121356750,5040,5040,5040,5040,0
|
|
20231122,133300,121356750,5040,5040,5040,5040,0
|
|
20231122,133200,121356750,5040,5040,5040,5040,0
|
|
20231122,133100,121356750,5040,5040,5040,5040,0
|
|
20231122,133000,121356750,5040,5040,5040,5040,0
|
|
20231122,132900,121356750,5040,5050,5050,5040,152
|
|
20231122,132800,120590340,5050,5050,5050,5050,0
|
|
20231122,132700,120590340,5050,5050,5050,5050,0
|
|
20231122,132600,120590340,5050,5050,5050,5050,10
|
|
20231122,132500,120539840,5050,5050,5050,5050,0
|
|
20231122,132400,120539840,5050,5050,5050,5050,0
|
|
20231122,132300,120539840,5050,5050,5050,5050,0
|
|
20231122,132200,120539840,5050,5050,5050,5050,0
|
|
20231122,132100,120539840,5050,5050,5050,5050,0
|
|
20231122,132000,120539840,5050,5050,5050,5050,0
|
|
20231122,131900,120539840,5050,5050,5050,5050,0
|
|
20231122,131800,120539840,5050,5050,5050,5050,0
|
|
20231122,131700,120539840,5050,5050,5050,5050,0
|
|
20231122,131600,120539840,5050,5050,5050,5050,500
|
|
20231122,131500,118014840,5070,5060,5070,5060,139
|
|
20231122,131400,117311480,5040,5040,5040,5040,0
|
|
20231122,131300,117311480,5040,5040,5040,5040,0
|
|
20231122,131200,117311480,5040,5040,5040,5040,0
|
|
20231122,131100,117311480,5040,5050,5050,5040,50
|
|
20231122,131000,117059280,5050,5050,5050,5050,0
|
|
20231122,130900,117059280,5050,5050,5050,5050,0
|
|
20231122,130800,117059280,5050,5050,5050,5050,0
|
|
20231122,130700,117059280,5050,5050,5050,5050,0
|
|
20231122,130600,117059280,5050,5050,5050,5050,0
|
|
20231122,130500,117059280,5050,5050,5050,5050,0
|
|
20231122,130400,117059280,5050,5050,5050,5050,0
|
|
20231122,130300,117059280,5050,5050,5050,5050,0
|
|
20231122,130200,117059280,5050,5050,5050,5050,0
|
|
20231122,130100,117059280,5050,5050,5050,5050,0
|
|
20231122,130000,117059280,5050,5050,5050,5050,0
|
|
20231122,125900,117059280,5050,5050,5050,5050,200
|
|
20231122,125800,116049280,5040,5040,5040,5040,0
|
|
20231122,125700,116049280,5040,5040,5040,5040,0
|
|
20231122,125600,116049280,5040,5040,5040,5040,0
|
|
20231122,125500,116049280,5040,5040,5040,5040,0
|
|
20231122,125400,116049280,5040,5040,5040,5040,0
|
|
20231122,125300,116049280,5040,5040,5040,5040,0
|
|
20231122,125200,116049280,5040,5040,5040,5040,0
|
|
20231122,125100,116049280,5040,5040,5040,5040,0
|
|
20231122,125000,116049280,5040,5040,5040,5040,0
|
|
20231122,124900,116049280,5040,5040,5040,5040,0
|
|
20231122,124800,116049280,5040,5040,5040,5040,0
|
|
20231122,124700,116049280,5040,5040,5040,5040,0
|
|
20231122,124600,116049280,5040,5040,5040,5040,0
|
|
20231122,124500,116049280,5040,5060,5060,5040,1067
|
|
20231122,124400,110667260,5070,5070,5070,5070,0
|
|
20231122,124300,110667260,5070,5070,5070,5070,0
|
|
20231122,124200,110667260,5070,5070,5070,5070,0
|
|
20231122,124100,110667260,5070,5070,5070,5070,0
|
|
20231122,124000,110667260,5070,5070,5070,5070,30
|
|
20231122,123900,110515160,5070,5070,5070,5070,6
|
|
20231122,123800,110484740,5050,5050,5050,5050,0
|
|
20231122,123700,110484740,5050,5050,5050,5050,0
|
|
20231122,123600,110484740,5050,5050,5050,5050,0
|
|
20231122,123500,110484740,5050,5050,5050,5050,0
|
|
20231122,123400,110484740,5050,5050,5050,5050,0
|
|
20231122,123300,110484740,5050,5050,5050,5050,0
|
|
20231122,123200,110484740,5050,5050,5050,5050,0
|
|
20231122,123100,110484740,5050,5050,5050,5050,0
|
|
20231122,123000,110484740,5050,5050,5050,5050,0
|
|
20231122,122900,110484740,5050,5050,5050,5050,0
|
|
20231122,122800,110484740,5050,5050,5050,5050,0
|
|
20231122,122700,110484740,5050,5050,5050,5050,0
|
|
20231122,122600,110484740,5050,5060,5060,5050,288
|
|
20231122,122500,109030050,5070,5070,5070,5070,0
|
|
20231122,122400,109030050,5070,5070,5070,5070,0
|
|
20231122,122300,109030050,5070,5070,5070,5070,80
|
|
20231122,122200,108624450,5070,5070,5070,5070,0
|
|
20231122,122100,108624450,5070,5070,5070,5070,0
|
|
20231122,122000,108624450,5070,5070,5070,5070,0
|
|
20231122,121900,108624450,5070,5070,5070,5070,0
|
|
20231122,121800,108624450,5070,5070,5070,5070,0
|
|
20231122,121700,108624450,5070,5070,5070,5070,0
|
|
20231122,121600,108624450,5070,5070,5070,5070,0
|
|
20231122,121500,108624450,5070,5070,5070,5070,0
|
|
20231122,121400,108624450,5070,5070,5070,5070,0
|
|
20231122,121300,108624450,5070,5070,5070,5070,2
|
|
20231122,121200,108614310,5060,5060,5060,5060,0
|
|
20231122,121100,108614310,5060,5060,5060,5060,0
|
|
20231122,121000,108614310,5060,5060,5060,5060,0
|
|
20231122,120900,108614310,5060,5060,5060,5060,0
|
|
20231122,120800,108614310,5060,5060,5060,5060,0
|
|
20231122,120700,108614310,5060,5060,5060,5060,0
|
|
20231122,120600,108614310,5060,5060,5060,5060,78
|
|
20231122,120500,108219630,5040,5040,5040,5040,0
|
|
20231122,120400,108219630,5040,5040,5040,5040,0
|
|
20231122,120300,108219630,5040,5040,5040,5040,0
|
|
20231122,120200,108219630,5040,5040,5040,5040,0
|
|
20231122,120100,108219630,5040,5040,5040,5040,0
|
|
20231122,120000,108219630,5040,5040,5040,5040,0
|
|
20231122,115900,108219630,5040,5040,5040,5040,0
|
|
20231122,115800,108219630,5040,5040,5040,5040,0
|
|
20231122,115700,108219630,5040,5040,5040,5040,0
|
|
20231122,115600,108219630,5040,5040,5040,5040,0
|
|
20231122,115500,108219630,5040,5040,5040,5040,0
|
|
20231122,115400,108219630,5040,5040,5040,5040,0
|
|
20231122,115300,108219630,5040,5050,5050,5030,4047
|
|
20231122,115200,87834370,5050,5050,5050,5050,0
|
|
20231122,115100,87834370,5050,5050,5050,5040,5001
|
|
20231122,115000,62591230,5070,5070,5070,5070,0
|
|
20231122,114900,62591230,5070,5070,5070,5070,6
|
|
20231122,114800,62560810,5050,5050,5050,5050,0
|
|
20231122,114700,62560810,5050,5060,5060,5050,3000
|
|
20231122,114600,47408070,5070,5070,5070,5070,1
|
|
20231122,114500,47403000,5070,5070,5070,5070,0
|
|
20231122,114400,47403000,5070,5070,5070,5070,0
|
|
20231122,114300,47403000,5070,5070,5070,5070,0
|
|
20231122,114200,47403000,5070,5070,5070,5070,0
|
|
20231122,114100,47403000,5070,5070,5070,5070,0
|
|
20231122,114000,47403000,5070,5070,5070,5070,0
|
|
20231122,113900,47403000,5070,5070,5070,5070,0
|
|
20231122,113800,47403000,5070,5070,5070,5070,0
|
|
20231122,113700,47403000,5070,5070,5070,5070,0
|
|
20231122,113600,47403000,5070,5070,5070,5070,0
|
|
20231122,113500,47403000,5070,5070,5070,5070,1700
|
|
20231122,113400,38784000,5080,5080,5080,5080,0
|
|
20231122,113300,38784000,5080,5080,5080,5080,0
|
|
20231122,113200,38784000,5080,5080,5080,5080,0
|
|
20231122,113100,38784000,5080,5080,5080,5080,0
|
|
20231122,113000,38784000,5080,5080,5080,5080,0
|
|
20231122,112900,38784000,5080,5080,5080,5080,0
|
|
20231122,112800,38784000,5080,5080,5080,5080,0
|
|
20231122,112700,38784000,5080,5080,5080,5080,0
|
|
20231122,112600,38784000,5080,5080,5080,5080,0
|
|
20231122,112500,38784000,5080,5080,5080,5080,0
|
|
20231122,112400,38784000,5080,5080,5080,5080,0
|
|
20231122,112300,38784000,5080,5080,5080,5080,0
|
|
20231122,112200,38784000,5080,5080,5080,5080,0
|
|
20231122,112100,38784000,5080,5080,5080,5080,0
|
|
20231122,112000,38784000,5080,5080,5080,5080,0
|
|
20231122,111900,38784000,5080,5080,5080,5080,0
|
|
20231122,111800,38784000,5080,5080,5080,5080,1
|
|
20231122,111700,38778920,5070,5070,5070,5070,0
|
|
20231122,111600,38778920,5070,5070,5070,5070,0
|
|
20231122,111500,38778920,5070,5070,5070,5070,30
|
|
20231122,111400,38626820,5070,5070,5070,5070,0
|
|
20231122,111300,38626820,5070,5070,5070,5070,1
|
|
20231122,111200,38621750,5070,5070,5070,5070,0
|
|
20231122,111100,38621750,5070,5070,5070,5070,469
|
|
20231122,111000,36243920,5070,5070,5070,5070,31
|
|
20231122,110900,36086750,5070,5070,5070,5070,5
|
|
20231122,110800,36061400,5070,5070,5070,5070,0
|
|
20231122,110700,36061400,5070,5070,5070,5070,7
|
|
20231122,110600,36025910,5080,5080,5080,5080,0
|
|
20231122,110500,36025910,5080,5070,5080,5070,68
|
|
20231122,110400,35681090,5070,5070,5070,5070,0
|
|
20231122,110300,35681090,5070,5070,5070,5070,0
|
|
20231122,110200,35681090,5070,5070,5070,5070,0
|
|
20231122,110100,35681090,5070,5070,5070,5070,0
|
|
20231122,110000,35681090,5070,5070,5070,5070,1
|
|
20231122,105900,35676020,5070,5070,5070,5070,0
|
|
20231122,105800,35676020,5070,5070,5070,5070,0
|
|
20231122,105700,35676020,5070,5070,5070,5070,0
|
|
20231122,105600,35676020,5070,5070,5070,5070,0
|
|
20231122,105500,35676020,5070,5070,5070,5070,0
|
|
20231122,105400,35676020,5070,5070,5070,5070,0
|
|
20231122,105300,35676020,5070,5070,5070,5070,0
|
|
20231122,105200,35676020,5070,5070,5070,5070,50
|
|
20231122,105100,35422520,5080,5080,5080,5080,0
|
|
20231122,105000,35422520,5080,5080,5080,5080,0
|
|
20231122,104900,35422520,5080,5080,5080,5080,0
|
|
20231122,104800,35422520,5080,5080,5080,5080,0
|
|
20231122,104700,35422520,5080,5080,5080,5080,0
|
|
20231122,104600,35422520,5080,5080,5080,5080,0
|
|
20231122,104500,35422520,5080,5080,5080,5080,0
|
|
20231122,104400,35422520,5080,5080,5080,5080,0
|
|
20231122,104300,35422520,5080,5080,5080,5080,0
|
|
20231122,104200,35422520,5080,5080,5080,5080,0
|
|
20231122,104100,35422520,5080,5080,5080,5080,0
|
|
20231122,104000,35422520,5080,5080,5080,5080,0
|
|
20231122,103900,35422520,5080,5080,5080,5080,8
|
|
20231122,103800,35381880,5080,5080,5080,5080,230
|
|
20231122,103700,34213480,5080,5080,5080,5080,0
|
|
20231122,103600,34213480,5080,5070,5080,5070,6
|
|
20231122,103500,34183050,5060,5060,5060,5060,19
|
|
20231122,103400,34086910,5050,5050,5050,5050,0
|
|
20231122,103300,34086910,5050,5050,5050,5050,1500
|
|
20231122,103200,26511910,5070,5070,5070,5070,0
|
|
20231122,103100,26511910,5070,5070,5070,5070,0
|
|
20231122,103000,26511910,5070,5070,5070,5070,0
|
|
20231122,102900,26511910,5070,5070,5070,5070,0
|
|
20231122,102800,26511910,5070,5070,5070,5070,0
|
|
20231122,102700,26511910,5070,5070,5070,5070,0
|
|
20231122,102600,26511910,5070,5070,5070,5070,0
|
|
20231122,102500,26511910,5070,5070,5070,5070,0
|
|
20231122,102400,26511910,5070,5070,5070,5070,0
|
|
20231122,102300,26511910,5070,5070,5070,5070,0
|
|
20231122,102200,26511910,5070,5070,5070,5070,0
|
|
20231122,102100,26511910,5070,5070,5070,5070,0
|
|
20231122,102000,26511910,5070,5070,5070,5070,0
|
|
20231122,101900,26511910,5070,5070,5070,5070,0
|
|
20231122,101800,26511910,5070,5070,5070,5070,0
|
|
20231122,101700,26511910,5070,5070,5070,5070,0
|
|
20231122,101600,26511910,5070,5060,5070,5060,12
|
|
20231122,101500,26451180,5050,5050,5050,5050,0
|
|
20231122,101400,26451180,5050,5060,5060,5050,2500
|
|
20231122,101300,13818190,5080,5080,5080,5080,0
|
|
20231122,101200,13818190,5080,5080,5080,5080,0
|
|
20231122,101100,13818190,5080,5080,5080,5080,0
|
|
20231122,101000,13818190,5080,5080,5080,5080,0
|
|
20231122,100900,13818190,5080,5070,5080,5070,8
|
|
20231122,100800,13777620,5080,5080,5080,5080,0
|
|
20231122,100700,13777620,5080,5080,5080,5080,1
|
|
20231122,100600,13772540,5060,5060,5060,5060,0
|
|
20231122,100500,13772540,5060,5060,5060,5060,0
|
|
20231122,100400,13772540,5060,5060,5060,5060,10
|
|
20231122,100300,13721940,5080,5080,5080,5080,0
|
|
20231122,100200,13721940,5080,5080,5080,5080,0
|
|
20231122,100100,13721940,5080,5080,5080,5080,2
|
|
20231122,100000,13711780,5080,5080,5080,5080,2
|
|
20231122,095900,13701620,5080,5080,5080,5080,0
|
|
20231122,095800,13701620,5080,5080,5080,5080,1
|
|
20231122,095700,13696540,5050,5050,5050,5050,300
|
|
20231122,095600,12181540,5080,5070,5080,5050,8
|
|
20231122,095500,12141060,5050,5050,5050,5050,0
|
|
20231122,095400,12141060,5050,5050,5050,5050,50
|
|
20231122,095300,11888560,5080,5080,5080,5080,0
|
|
20231122,095200,11888560,5080,5080,5080,5080,0
|
|
20231122,095100,11888560,5080,5080,5080,5080,0
|
|
20231122,095000,11888560,5080,5080,5080,5080,11
|
|
20231122,094900,11832680,5080,5080,5080,5080,0
|
|
20231122,094800,11832680,5080,5080,5080,5080,1
|
|
20231122,094700,11827600,5050,5050,5050,5050,0
|
|
20231122,094600,11827600,5050,5050,5050,5050,0
|
|
20231122,094500,11827600,5050,5050,5050,5050,4
|
|
20231122,094400,11807400,5060,5060,5060,5060,0
|
|
20231122,094300,11807400,5060,5060,5060,5060,0
|
|
20231122,094200,11807400,5060,5060,5060,5060,1015
|
|
20231122,094100,6671500,5080,5080,5080,5080,0
|
|
20231122,094000,6671500,5080,5080,5080,5080,2
|
|
20231122,093900,6661340,5080,5080,5080,5080,0
|
|
20231122,093800,6661340,5080,5080,5080,5080,3
|
|
20231122,093700,6646100,5080,5080,5080,5080,0
|
|
20231122,093600,6646100,5080,5080,5080,5080,0
|
|
20231122,093500,6646100,5080,5080,5080,5080,0
|
|
20231122,093400,6646100,5080,5070,5080,5070,11
|
|
20231122,093300,6590320,5080,5080,5080,5080,0
|
|
20231122,093200,6590320,5080,5080,5080,5060,52
|
|
20231122,093100,6327160,5080,5080,5080,5080,15
|
|
20231122,093000,6250960,5080,5080,5080,5080,1
|
|
20231122,092900,6245880,5080,5080,5080,5080,1
|
|
20231122,092800,6240800,5080,5070,5080,5070,39
|
|
20231122,092700,6043060,5050,5060,5060,5050,100
|
|
20231122,092600,5537600,5080,5080,5080,5080,0
|
|
20231122,092500,5537600,5080,5080,5080,5080,0
|
|
20231122,092400,5537600,5080,5080,5080,5080,0
|
|
20231122,092300,5537600,5080,5080,5080,5080,1
|
|
20231122,092200,5532520,5060,5060,5060,5060,2
|
|
20231122,092100,5522400,5080,5080,5080,5080,0
|
|
20231122,092000,5522400,5080,5080,5080,5080,1
|
|
20231122,091900,5517320,5060,5060,5060,5060,0
|
|
20231122,091800,5517320,5060,5060,5060,5060,71
|
|
20231122,091700,5158060,5060,5060,5060,5060,0
|
|
20231122,091600,5158060,5060,5060,5060,5060,0
|
|
20231122,091500,5158060,5060,5060,5060,5060,6
|
|
20231122,091400,5127700,5050,5050,5050,5050,0
|
|
20231122,091300,5127700,5050,5060,5060,5050,283
|
|
20231122,091200,3698480,5060,5070,5070,5060,425
|
|
20231122,091100,1547780,5080,5080,5080,5080,11
|
|
20231122,091000,1491900,5080,5080,5080,5080,0
|
|
20231122,090900,1491900,5080,5080,5080,5080,0
|
|
20231122,090800,1491900,5080,5080,5080,5080,9
|
|
20231122,090700,1446180,5080,5080,5080,5080,0
|
|
20231122,090600,1446180,5080,5080,5080,5080,0
|
|
20231122,090500,1446180,5080,5080,5080,5080,0
|
|
20231122,090400,1446180,5080,5080,5080,5080,118
|
|
20231122,090300,846740,5080,5080,5080,5080,33
|
|
20231122,090200,679100,5050,5050,5050,5050,0
|
|
20231122,090100,679100,5050,5050,5050,5050,14
|
|
20231122,090000,608400,5070,5070,5070,5070,120
|