691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,202800,352608295,4095,4095,4095,4095,713
|
|
20231117,202700,352608295,4095,4095,4095,4095,0
|
|
20231117,202600,352608295,4095,4095,4095,4095,0
|
|
20231117,202500,352608295,4095,4095,4095,4095,0
|
|
20231117,202400,352608295,4095,4095,4095,4095,0
|
|
20231117,202300,352608295,4095,4095,4095,4095,0
|
|
20231117,202200,352608295,4095,4095,4095,4095,0
|
|
20231117,202100,352608295,4095,4095,4095,4095,0
|
|
20231117,202000,352608295,4095,4095,4095,4095,0
|
|
20231117,201900,352608295,4095,4095,4095,4095,0
|
|
20231117,201800,352608295,4095,4095,4095,4095,0
|
|
20231117,201700,352608295,4095,4095,4095,4095,0
|
|
20231117,201600,352608295,4095,4095,4095,4095,0
|
|
20231117,201500,352608295,4095,4095,4095,4095,0
|
|
20231117,201400,352608295,4095,4095,4095,4095,0
|
|
20231117,201300,352608295,4095,4095,4095,4095,0
|
|
20231117,201200,352608295,4095,4095,4095,4095,0
|
|
20231117,201100,352608295,4095,4095,4095,4095,0
|
|
20231117,201000,352608295,4095,4095,4095,4095,0
|
|
20231117,200900,352608295,4095,4095,4095,4095,0
|
|
20231117,200800,352608295,4095,4095,4095,4095,0
|
|
20231117,200700,352608295,4095,4095,4095,4095,0
|
|
20231117,200600,352608295,4095,4095,4095,4095,0
|
|
20231117,200500,352608295,4095,4095,4095,4095,0
|
|
20231117,200400,352608295,4095,4095,4095,4095,0
|
|
20231117,200300,352608295,4095,4095,4095,4095,0
|
|
20231117,200200,352608295,4095,4095,4095,4095,0
|
|
20231117,200100,352608295,4095,4095,4095,4095,0
|
|
20231117,200000,352608295,4095,4095,4095,4095,0
|
|
20231117,195900,352608295,4095,4095,4095,4095,0
|
|
20231117,195800,352608295,4095,4095,4095,4095,713
|
|
20231117,195700,352608295,4095,4095,4095,4095,0
|
|
20231117,195600,352608295,4095,4095,4095,4095,0
|
|
20231117,195500,352608295,4095,4095,4095,4095,0
|
|
20231117,195400,352608295,4095,4095,4095,4095,0
|
|
20231117,195300,352608295,4095,4095,4095,4095,0
|
|
20231117,195200,352608295,4095,4095,4095,4095,0
|
|
20231117,195100,352608295,4095,4095,4095,4095,0
|
|
20231117,195000,352608295,4095,4095,4095,4095,0
|
|
20231117,194900,352608295,4095,4095,4095,4095,0
|
|
20231117,194800,352608295,4095,4095,4095,4095,0
|
|
20231117,194700,352608295,4095,4095,4095,4095,0
|
|
20231117,194600,352608295,4095,4095,4095,4095,0
|
|
20231117,194500,352608295,4095,4095,4095,4095,0
|
|
20231117,194400,352608295,4095,4095,4095,4095,0
|
|
20231117,194300,352608295,4095,4095,4095,4095,0
|
|
20231117,194200,352608295,4095,4095,4095,4095,0
|
|
20231117,194100,352608295,4095,4095,4095,4095,0
|
|
20231117,194000,352608295,4095,4095,4095,4095,0
|
|
20231117,193900,352608295,4095,4095,4095,4095,0
|
|
20231117,193800,352608295,4095,4095,4095,4095,0
|
|
20231117,193700,352608295,4095,4095,4095,4095,0
|
|
20231117,193600,352608295,4095,4095,4095,4095,0
|
|
20231117,193500,352608295,4095,4095,4095,4095,0
|
|
20231117,193400,352608295,4095,4095,4095,4095,0
|
|
20231117,193300,352608295,4095,4095,4095,4095,0
|
|
20231117,193200,352608295,4095,4095,4095,4095,0
|
|
20231117,193100,352608295,4095,4095,4095,4095,0
|
|
20231117,193000,352608295,4095,4095,4095,4095,0
|
|
20231117,192900,352608295,4095,4095,4095,4095,0
|
|
20231117,192800,352608295,4095,4095,4095,4095,713
|
|
20231117,192700,352608295,4095,4095,4095,4095,0
|
|
20231117,192600,352608295,4095,4095,4095,4095,0
|
|
20231117,192500,352608295,4095,4095,4095,4095,0
|
|
20231117,192400,352608295,4095,4095,4095,4095,0
|
|
20231117,192300,352608295,4095,4095,4095,4095,0
|
|
20231117,192200,352608295,4095,4095,4095,4095,0
|
|
20231117,192100,352608295,4095,4095,4095,4095,0
|
|
20231117,192000,352608295,4095,4095,4095,4095,0
|
|
20231117,191900,352608295,4095,4095,4095,4095,0
|
|
20231117,191800,352608295,4095,4095,4095,4095,0
|
|
20231117,191700,352608295,4095,4095,4095,4095,0
|
|
20231117,191600,352608295,4095,4095,4095,4095,0
|
|
20231117,191500,352608295,4095,4095,4095,4095,0
|
|
20231117,191400,352608295,4095,4095,4095,4095,0
|
|
20231117,191300,352608295,4095,4095,4095,4095,0
|
|
20231117,191200,352608295,4095,4095,4095,4095,0
|
|
20231117,191100,352608295,4095,4095,4095,4095,0
|
|
20231117,191000,352608295,4095,4095,4095,4095,0
|
|
20231117,190900,352608295,4095,4095,4095,4095,0
|
|
20231117,190800,352608295,4095,4095,4095,4095,0
|
|
20231117,190700,352608295,4095,4095,4095,4095,0
|
|
20231117,190600,352608295,4095,4095,4095,4095,0
|
|
20231117,190500,352608295,4095,4095,4095,4095,0
|
|
20231117,190400,352608295,4095,4095,4095,4095,0
|
|
20231117,190300,352608295,4095,4095,4095,4095,0
|
|
20231117,190200,352608295,4095,4095,4095,4095,0
|
|
20231117,190100,352608295,4095,4095,4095,4095,0
|
|
20231117,190000,352608295,4095,4095,4095,4095,0
|
|
20231117,185900,352608295,4095,4095,4095,4095,0
|
|
20231117,185800,352608295,4095,4095,4095,4095,713
|
|
20231117,185700,352608295,4095,4095,4095,4095,0
|
|
20231117,185600,352608295,4095,4095,4095,4095,0
|
|
20231117,185500,352608295,4095,4095,4095,4095,0
|
|
20231117,185400,352608295,4095,4095,4095,4095,0
|
|
20231117,185300,352608295,4095,4095,4095,4095,0
|
|
20231117,185200,352608295,4095,4095,4095,4095,0
|
|
20231117,185100,352608295,4095,4095,4095,4095,0
|
|
20231117,185000,352608295,4095,4095,4095,4095,0
|
|
20231117,184900,352608295,4095,4095,4095,4095,0
|
|
20231117,184800,352608295,4095,4095,4095,4095,0
|
|
20231117,184700,352608295,4095,4095,4095,4095,0
|
|
20231117,184600,352608295,4095,4095,4095,4095,0
|
|
20231117,184500,352608295,4095,4095,4095,4095,0
|
|
20231117,184400,352608295,4095,4095,4095,4095,0
|
|
20231117,184300,352608295,4095,4095,4095,4095,0
|
|
20231117,184200,352608295,4095,4095,4095,4095,0
|
|
20231117,184100,352608295,4095,4095,4095,4095,0
|
|
20231117,184000,352608295,4095,4095,4095,4095,0
|
|
20231117,183900,352608295,4095,4095,4095,4095,0
|
|
20231117,183800,352608295,4095,4095,4095,4095,0
|
|
20231117,183700,352608295,4095,4095,4095,4095,0
|
|
20231117,183600,352608295,4095,4095,4095,4095,0
|
|
20231117,183500,352608295,4095,4095,4095,4095,0
|
|
20231117,183400,352608295,4095,4095,4095,4095,0
|
|
20231117,183300,352608295,4095,4095,4095,4095,0
|
|
20231117,183200,352608295,4095,4095,4095,4095,0
|
|
20231117,183100,352608295,4095,4095,4095,4095,0
|
|
20231117,183000,352608295,4095,4095,4095,4095,0
|
|
20231117,182900,352608295,4095,4095,4095,4095,0
|
|
20231117,182800,352608295,4095,4095,4095,4095,713
|
|
20231117,182700,352608295,4095,4095,4095,4095,0
|
|
20231117,182600,352608295,4095,4095,4095,4095,0
|
|
20231117,182500,352608295,4095,4095,4095,4095,0
|
|
20231117,182400,352608295,4095,4095,4095,4095,0
|
|
20231117,182300,352608295,4095,4095,4095,4095,0
|
|
20231117,182200,352608295,4095,4095,4095,4095,0
|
|
20231117,182100,352608295,4095,4095,4095,4095,0
|
|
20231117,182000,352608295,4095,4095,4095,4095,0
|
|
20231117,181900,352608295,4095,4095,4095,4095,0
|
|
20231117,181800,352608295,4095,4095,4095,4095,0
|
|
20231117,181700,352608295,4095,4095,4095,4095,0
|
|
20231117,181600,352608295,4095,4095,4095,4095,0
|
|
20231117,181500,352608295,4095,4095,4095,4095,0
|
|
20231117,181400,352608295,4095,4095,4095,4095,0
|
|
20231117,181300,352608295,4095,4095,4095,4095,0
|
|
20231117,181200,352608295,4095,4095,4095,4095,0
|
|
20231117,181100,352608295,4095,4095,4095,4095,0
|
|
20231117,181000,352608295,4095,4095,4095,4095,0
|
|
20231117,180900,352608295,4095,4095,4095,4095,0
|
|
20231117,180800,352608295,4095,4095,4095,4095,0
|
|
20231117,180700,352608295,4095,4095,4095,4095,0
|
|
20231117,180600,352608295,4095,4095,4095,4095,0
|
|
20231117,180500,352608295,4095,4095,4095,4095,0
|
|
20231117,180400,352608295,4095,4095,4095,4095,0
|
|
20231117,180300,352608295,4095,4095,4095,4095,0
|
|
20231117,180200,352608295,4095,4095,4095,4095,0
|
|
20231117,180100,352608295,4095,4095,4095,4095,0
|
|
20231117,180000,352608295,4095,4095,4095,4095,0
|
|
20231117,175900,352608295,4095,4095,4095,4095,0
|
|
20231117,175800,352608295,4095,4095,4095,4095,713
|
|
20231117,175700,352608295,4095,4095,4095,4095,0
|
|
20231117,175600,352608295,4095,4095,4095,4095,0
|
|
20231117,175500,352608295,4095,4095,4095,4095,0
|
|
20231117,175400,352608295,4095,4095,4095,4095,0
|
|
20231117,175300,352608295,4095,4095,4095,4095,0
|
|
20231117,175200,352608295,4095,4095,4095,4095,0
|
|
20231117,175100,352608295,4095,4095,4095,4095,0
|
|
20231117,175000,352608295,4095,4095,4095,4095,0
|
|
20231117,174900,352608295,4095,4095,4095,4095,0
|
|
20231117,174800,352608295,4095,4095,4095,4095,0
|
|
20231117,174700,352608295,4095,4095,4095,4095,0
|
|
20231117,174600,352608295,4095,4095,4095,4095,0
|
|
20231117,174500,352608295,4095,4095,4095,4095,0
|
|
20231117,174400,352608295,4095,4095,4095,4095,0
|
|
20231117,174300,352608295,4095,4095,4095,4095,0
|
|
20231117,174200,352608295,4095,4095,4095,4095,0
|
|
20231117,174100,352608295,4095,4095,4095,4095,0
|
|
20231117,174000,352608295,4095,4095,4095,4095,0
|
|
20231117,173900,352608295,4095,4095,4095,4095,0
|
|
20231117,173800,352608295,4095,4095,4095,4095,0
|
|
20231117,173700,352608295,4095,4095,4095,4095,0
|
|
20231117,173600,352608295,4095,4095,4095,4095,0
|
|
20231117,173500,352608295,4095,4095,4095,4095,0
|
|
20231117,173400,352608295,4095,4095,4095,4095,0
|
|
20231117,173300,352608295,4095,4095,4095,4095,0
|
|
20231117,173200,352608295,4095,4095,4095,4095,0
|
|
20231117,173100,352608295,4095,4095,4095,4095,0
|
|
20231117,173000,352608295,4095,4095,4095,4095,0
|
|
20231117,172900,352608295,4095,4095,4095,4095,0
|
|
20231117,172800,352608295,4095,4095,4095,4095,713
|
|
20231117,172700,352608295,4095,4095,4095,4095,0
|
|
20231117,172600,352608295,4095,4095,4095,4095,0
|
|
20231117,172500,352608295,4095,4095,4095,4095,0
|
|
20231117,172400,352608295,4095,4095,4095,4095,0
|
|
20231117,172300,352608295,4095,4095,4095,4095,0
|
|
20231117,172200,352608295,4095,4095,4095,4095,0
|
|
20231117,172100,352608295,4095,4095,4095,4095,0
|
|
20231117,172000,352608295,4095,4095,4095,4095,0
|
|
20231117,171900,352608295,4095,4095,4095,4095,0
|
|
20231117,171800,352608295,4095,4095,4095,4095,0
|
|
20231117,171700,352608295,4095,4095,4095,4095,0
|
|
20231117,171600,352608295,4095,4095,4095,4095,0
|
|
20231117,171500,352608295,4095,4095,4095,4095,0
|
|
20231117,171400,352608295,4095,4095,4095,4095,0
|
|
20231117,171300,352608295,4095,4095,4095,4095,0
|
|
20231117,171200,352608295,4095,4095,4095,4095,0
|
|
20231117,171100,352608295,4095,4095,4095,4095,0
|
|
20231117,171000,352608295,4095,4095,4095,4095,0
|
|
20231117,170900,352608295,4095,4095,4095,4095,0
|
|
20231117,170800,352608295,4095,4095,4095,4095,0
|
|
20231117,170700,352608295,4095,4095,4095,4095,0
|
|
20231117,170600,352608295,4095,4095,4095,4095,0
|
|
20231117,170500,352608295,4095,4095,4095,4095,0
|
|
20231117,170400,352608295,4095,4095,4095,4095,0
|
|
20231117,170300,352608295,4095,4095,4095,4095,0
|
|
20231117,170200,352608295,4095,4095,4095,4095,0
|
|
20231117,170100,352608295,4095,4095,4095,4095,0
|
|
20231117,170000,352608295,4095,4095,4095,4095,0
|
|
20231117,165900,352608295,4095,4095,4095,4095,0
|
|
20231117,165800,352608295,4095,4095,4095,4095,713
|
|
20231117,165700,352608295,4095,4095,4095,4095,0
|
|
20231117,165600,352608295,4095,4095,4095,4095,0
|
|
20231117,165500,352608295,4095,4095,4095,4095,0
|
|
20231117,165400,352608295,4095,4095,4095,4095,0
|
|
20231117,165300,352608295,4095,4095,4095,4095,0
|
|
20231117,165200,352608295,4095,4095,4095,4095,0
|
|
20231117,165100,352608295,4095,4095,4095,4095,0
|
|
20231117,165000,352608295,4095,4095,4095,4095,0
|
|
20231117,164900,352608295,4095,4095,4095,4095,0
|
|
20231117,164800,352608295,4095,4095,4095,4095,0
|
|
20231117,164700,352608295,4095,4095,4095,4095,0
|
|
20231117,164600,352608295,4095,4095,4095,4095,0
|
|
20231117,164500,352608295,4095,4095,4095,4095,0
|
|
20231117,164400,352608295,4095,4095,4095,4095,0
|
|
20231117,164300,352608295,4095,4095,4095,4095,0
|
|
20231117,164200,352608295,4095,4095,4095,4095,0
|
|
20231117,164100,352608295,4095,4095,4095,4095,0
|
|
20231117,164000,352608295,4095,4095,4095,4095,0
|
|
20231117,163900,352608295,4095,4095,4095,4095,0
|
|
20231117,163800,352608295,4095,4095,4095,4095,0
|
|
20231117,163700,352608295,4095,4095,4095,4095,0
|
|
20231117,163600,352608295,4095,4095,4095,4095,0
|
|
20231117,163500,352608295,4095,4095,4095,4095,0
|
|
20231117,163400,352608295,4095,4095,4095,4095,0
|
|
20231117,163300,352608295,4095,4095,4095,4095,0
|
|
20231117,163200,352608295,4095,4095,4095,4095,0
|
|
20231117,163100,352608295,4095,4095,4095,4095,0
|
|
20231117,163000,352608295,4095,4095,4095,4095,0
|
|
20231117,162900,352608295,4095,4095,4095,4095,0
|
|
20231117,162800,352608295,4095,4095,4095,4095,713
|
|
20231117,162700,352608295,4095,4095,4095,4095,0
|
|
20231117,162600,352608295,4095,4095,4095,4095,0
|
|
20231117,162500,352608295,4095,4095,4095,4095,0
|
|
20231117,162400,352608295,4095,4095,4095,4095,0
|
|
20231117,162300,352608295,4095,4095,4095,4095,0
|
|
20231117,162200,352608295,4095,4095,4095,4095,0
|
|
20231117,162100,352608295,4095,4095,4095,4095,0
|
|
20231117,162000,352608295,4095,4095,4095,4095,0
|
|
20231117,161900,352608295,4095,4095,4095,4095,0
|
|
20231117,161800,352608295,4095,4095,4095,4095,0
|
|
20231117,161700,352608295,4095,4095,4095,4095,0
|
|
20231117,161600,352608295,4095,4095,4095,4095,0
|
|
20231117,161500,352608295,4095,4095,4095,4095,0
|
|
20231117,161400,352608295,4095,4095,4095,4095,0
|
|
20231117,161300,352608295,4095,4095,4095,4095,0
|
|
20231117,161200,352608295,4095,4095,4095,4095,0
|
|
20231117,161100,352608295,4095,4095,4095,4095,0
|
|
20231117,161000,352608295,4095,4095,4095,4095,0
|
|
20231117,160900,352608295,4095,4095,4095,4095,0
|
|
20231117,160800,352608295,4095,4095,4095,4095,0
|
|
20231117,160700,352608295,4095,4095,4095,4095,0
|
|
20231117,160600,352608295,4095,4095,4095,4095,0
|
|
20231117,160500,352608295,4095,4095,4095,4095,0
|
|
20231117,160400,352608295,4095,4095,4095,4095,0
|
|
20231117,160300,352608295,4095,4095,4095,4095,0
|
|
20231117,160200,352608295,4095,4095,4095,4095,0
|
|
20231117,160100,352608295,4095,4095,4095,4095,0
|
|
20231117,160000,352608295,4095,4095,4095,4095,0
|
|
20231117,155900,352608295,4095,4095,4095,4095,0
|
|
20231117,155800,352608295,4095,4095,4095,4095,713
|
|
20231117,155700,352608295,4095,4095,4095,4095,0
|
|
20231117,155600,352608295,4095,4095,4095,4095,0
|
|
20231117,155500,352608295,4095,4095,4095,4095,0
|
|
20231117,155400,352608295,4095,4095,4095,4095,0
|
|
20231117,155300,352608295,4095,4095,4095,4095,0
|
|
20231117,155200,352608295,4095,4095,4095,4095,0
|
|
20231117,155100,352608295,4095,4095,4095,4095,0
|
|
20231117,155000,352608295,4095,4095,4095,4095,0
|
|
20231117,154900,352608295,4095,4095,4095,4095,0
|
|
20231117,154800,352608295,4095,4095,4095,4095,0
|
|
20231117,154700,352608295,4095,4095,4095,4095,0
|
|
20231117,154600,352608295,4095,4095,4095,4095,0
|
|
20231117,154500,352608295,4095,4095,4095,4095,0
|
|
20231117,154400,352608295,4095,4095,4095,4095,0
|
|
20231117,154300,352608295,4095,4095,4095,4095,0
|
|
20231117,154200,352608295,4095,4095,4095,4095,0
|
|
20231117,154100,352608295,4095,4095,4095,4095,0
|
|
20231117,154000,352608295,4095,4095,4095,4095,0
|
|
20231117,153900,352608295,4095,4095,4095,4095,0
|
|
20231117,153800,352608295,4095,4095,4095,4095,0
|
|
20231117,153700,352608295,4095,4095,4095,4095,0
|
|
20231117,153600,352608295,4095,4095,4095,4095,0
|
|
20231117,153500,352608295,4095,4095,4095,4095,0
|
|
20231117,153400,352608295,4095,4095,4095,4095,0
|
|
20231117,153300,352608295,4095,4095,4095,4095,0
|
|
20231117,153200,352608295,4095,4095,4095,4095,0
|
|
20231117,153100,352608295,4095,4095,4095,4095,0
|
|
20231117,153000,352608295,4095,4095,4095,4095,713
|
|
20231117,152900,349688560,4105,4105,4105,4105,0
|
|
20231117,152800,349688560,4105,4105,4105,4105,0
|
|
20231117,152700,349688560,4105,4105,4105,4105,0
|
|
20231117,152600,349688560,4105,4105,4105,4105,0
|
|
20231117,152500,349688560,4105,4105,4105,4105,0
|
|
20231117,152400,349688560,4105,4105,4105,4105,0
|
|
20231117,152300,349688560,4105,4105,4105,4105,0
|
|
20231117,152200,349688560,4105,4105,4105,4105,0
|
|
20231117,152100,349688560,4105,4105,4105,4105,0
|
|
20231117,152000,349688560,4105,4105,4105,4105,0
|
|
20231117,151900,349688560,4105,4105,4105,4100,3
|
|
20231117,151800,349676250,4100,4100,4100,4100,0
|
|
20231117,151700,349676250,4100,4105,4105,4100,22
|
|
20231117,151600,349585970,4105,4105,4105,4105,12
|
|
20231117,151500,349536710,4105,4105,4105,4105,1092
|
|
20231117,151400,345054050,4075,4105,4105,4075,2478
|
|
20231117,151300,334937865,4100,4100,4100,4100,374
|
|
20231117,151200,333404465,4100,4100,4100,4100,1
|
|
20231117,151100,333400365,4100,4100,4100,4100,0
|
|
20231117,151000,333400365,4100,4100,4100,4100,0
|
|
20231117,150900,333400365,4100,4100,4100,4100,0
|
|
20231117,150800,333400365,4100,4100,4100,4100,110
|
|
20231117,150700,332949365,4100,4100,4100,4100,9
|
|
20231117,150600,332912465,4100,4100,4100,4100,1
|
|
20231117,150500,332908365,4100,4100,4100,4100,0
|
|
20231117,150400,332908365,4100,4100,4100,4100,0
|
|
20231117,150300,332908365,4100,4095,4100,4095,831
|
|
20231117,150200,329501275,4100,4100,4100,4100,0
|
|
20231117,150100,329501275,4100,4095,4100,4095,146
|
|
20231117,150000,328903395,4100,4100,4100,4095,519
|
|
20231117,145900,326775670,4095,4100,4100,4095,96
|
|
20231117,145800,326382080,4105,4105,4105,4105,1
|
|
20231117,145700,326377975,4105,4105,4105,4100,107
|
|
20231117,145600,325938770,4105,4095,4105,4095,17
|
|
20231117,145500,325869145,4105,4105,4105,4105,0
|
|
20231117,145400,325869145,4105,4095,4105,4095,13
|
|
20231117,145300,325815800,4095,4095,4095,4095,3
|
|
20231117,145200,325803515,4095,4095,4095,4095,0
|
|
20231117,145100,325803515,4095,4095,4095,4095,1
|
|
20231117,145000,325799420,4105,4105,4105,4105,0
|
|
20231117,144900,325799420,4105,4105,4105,4105,1
|
|
20231117,144800,325795315,4105,4105,4105,4105,1
|
|
20231117,144700,325791210,4100,4100,4100,4100,4
|
|
20231117,144600,325774810,4105,4105,4105,4105,1
|
|
20231117,144500,325770705,4100,4095,4100,4095,509
|
|
20231117,144400,323683945,4100,4095,4100,4095,55
|
|
20231117,144300,323458715,4090,4095,4095,4090,1001
|
|
20231117,144200,319364620,4095,4100,4100,4095,3
|
|
20231117,144100,319352330,4100,4100,4100,4100,1
|
|
20231117,144000,319348230,4095,4095,4095,4095,31
|
|
20231117,143900,319221285,4100,4100,4100,4100,0
|
|
20231117,143800,319221285,4100,4095,4100,4095,191
|
|
20231117,143700,318439135,4095,4095,4095,4095,6
|
|
20231117,143600,318414565,4100,4100,4100,4100,1
|
|
20231117,143500,318410465,4100,4100,4105,4100,201
|
|
20231117,143400,317586360,4100,4095,4100,4095,101
|
|
20231117,143300,317172265,4095,4095,4095,4095,200
|
|
20231117,143200,316353265,4095,4095,4095,4095,6
|
|
20231117,143100,316328695,4095,4095,4095,4095,55
|
|
20231117,143000,316103470,4100,4100,4100,4100,1
|
|
20231117,142900,316099370,4100,4100,4100,4100,642
|
|
20231117,142800,313467170,4105,4105,4105,4105,1
|
|
20231117,142700,313463065,4105,4100,4105,4100,75
|
|
20231117,142600,313155220,4105,4105,4105,4105,0
|
|
20231117,142500,313155220,4105,4105,4105,4105,0
|
|
20231117,142400,313155220,4105,4105,4105,4105,1
|
|
20231117,142300,313151115,4105,4105,4105,4105,160
|
|
20231117,142200,312494315,4105,4105,4105,4105,9
|
|
20231117,142100,312457370,4110,4110,4110,4110,1
|
|
20231117,142000,312453260,4105,4105,4105,4105,101
|
|
20231117,141900,312038655,4110,4110,4110,4110,0
|
|
20231117,141800,312038655,4110,4110,4110,4110,2
|
|
20231117,141700,312030435,4105,4105,4105,4105,1
|
|
20231117,141600,312026330,4110,4110,4110,4110,96
|
|
20231117,141500,311631770,4105,4105,4105,4105,1
|
|
20231117,141400,311627665,4110,4110,4110,4110,0
|
|
20231117,141300,311627665,4110,4110,4110,4110,0
|
|
20231117,141200,311627665,4110,4110,4110,4110,0
|
|
20231117,141100,311627665,4110,4110,4110,4110,9
|
|
20231117,141000,311590675,4110,4100,4110,4100,27
|
|
20231117,140900,311479965,4110,4110,4110,4110,25
|
|
20231117,140800,311377215,4110,4110,4110,4110,0
|
|
20231117,140700,311377215,4110,4110,4110,4110,0
|
|
20231117,140600,311377215,4110,4110,4110,4110,698
|
|
20231117,140500,308508435,4090,4090,4090,4090,16
|
|
20231117,140400,308442995,4110,4110,4110,4110,0
|
|
20231117,140300,308442995,4110,4110,4110,4080,1002
|
|
20231117,140200,304351590,4100,4100,4100,4100,6
|
|
20231117,140100,304326990,4100,4100,4100,4100,20
|
|
20231117,140000,304244990,4110,4100,4110,4100,71
|
|
20231117,135900,303953880,4110,4110,4110,4110,235
|
|
20231117,135800,302988030,4110,4110,4110,4110,5
|
|
20231117,135700,302967480,4110,4110,4110,4110,0
|
|
20231117,135600,302967480,4110,4110,4110,4110,0
|
|
20231117,135500,302967480,4110,4110,4110,4110,10
|
|
20231117,135400,302926380,4110,4110,4110,4110,0
|
|
20231117,135300,302926380,4110,4105,4110,4095,468
|
|
20231117,135200,301005375,4105,4105,4105,4105,0
|
|
20231117,135100,301005375,4105,4100,4105,4095,13
|
|
20231117,135000,300952075,4080,4080,4080,4080,40
|
|
20231117,134900,300788875,4090,4090,4090,4090,524
|
|
20231117,134800,298645715,4080,4065,4080,4065,570
|
|
20231117,134700,296325555,4060,4060,4060,4060,0
|
|
20231117,134600,296325555,4060,4060,4060,4060,0
|
|
20231117,134500,296325555,4060,4060,4060,4060,400
|
|
20231117,134400,294701555,4050,4050,4050,4050,370
|
|
20231117,134300,293203055,4075,4050,4075,4050,488
|
|
20231117,134200,291214505,4075,4075,4075,4075,0
|
|
20231117,134100,291214505,4075,4075,4075,4075,2
|
|
20231117,134000,291206355,4080,4080,4080,4080,0
|
|
20231117,133900,291206355,4080,4080,4080,4080,0
|
|
20231117,133800,291206355,4080,4080,4080,4080,0
|
|
20231117,133700,291206355,4080,4050,4080,4050,797
|
|
20231117,133600,287954895,4065,4065,4065,4065,286
|
|
20231117,133500,286792305,4075,4080,4080,4075,9421
|
|
20231117,133400,248400685,4090,4090,4090,4090,2
|
|
20231117,133300,248392505,4090,4090,4090,4090,2
|
|
20231117,133200,248384325,4090,4090,4090,4090,0
|
|
20231117,133100,248384325,4090,4090,4090,4090,0
|
|
20231117,133000,248384325,4090,4090,4090,4090,0
|
|
20231117,132900,248384325,4090,4090,4090,4090,2
|
|
20231117,132800,248376145,4080,4080,4080,4080,46
|
|
20231117,132700,248188465,4085,4085,4085,4085,123
|
|
20231117,132600,247686010,4090,4090,4090,4090,0
|
|
20231117,132500,247686010,4090,4085,4090,4085,51
|
|
20231117,132400,247477665,4090,4090,4090,4090,11
|
|
20231117,132300,247432675,4080,4090,4090,4080,3
|
|
20231117,132200,247420425,4080,4080,4080,4080,6
|
|
20231117,132100,247395945,4090,4090,4090,4090,2
|
|
20231117,132000,247387765,4080,4085,4085,4080,113
|
|
20231117,131900,246926720,4085,4085,4085,4085,378
|
|
20231117,131800,245382590,4085,4085,4085,4085,0
|
|
20231117,131700,245382590,4085,4085,4085,4085,99
|
|
20231117,131600,244978175,4085,4085,4085,4085,1
|
|
20231117,131500,244974090,4065,4065,4065,4065,48
|
|
20231117,131400,244778970,4085,4085,4085,4085,50
|
|
20231117,131300,244574720,4085,4085,4085,4085,3
|
|
20231117,131200,244562465,4090,4090,4090,4090,0
|
|
20231117,131100,244562465,4090,4090,4090,4090,0
|
|
20231117,131000,244562465,4090,4090,4090,4090,0
|
|
20231117,130900,244562465,4090,4070,4090,4070,1604
|
|
20231117,130800,238034030,4065,4065,4065,4065,0
|
|
20231117,130700,238034030,4065,4065,4065,4065,0
|
|
20231117,130600,238034030,4065,4065,4065,4065,0
|
|
20231117,130500,238034030,4065,4065,4065,4065,6
|
|
20231117,130400,238009640,4070,4070,4070,4070,0
|
|
20231117,130300,238009640,4070,4070,4070,4070,479
|
|
20231117,130200,236060110,4065,4070,4070,4065,7
|
|
20231117,130100,236031650,4070,4070,4070,4070,54
|
|
20231117,130000,235811870,4065,4040,4065,4040,1355
|
|
20231117,125900,230305765,4045,4045,4045,4045,0
|
|
20231117,125800,230305765,4045,4045,4045,4045,0
|
|
20231117,125700,230305765,4045,4045,4045,4045,0
|
|
20231117,125600,230305765,4045,4045,4045,4045,0
|
|
20231117,125500,230305765,4045,4045,4045,4045,0
|
|
20231117,125400,230305765,4045,4035,4045,4035,352
|
|
20231117,125300,228882245,4045,4045,4045,4045,0
|
|
20231117,125200,228882245,4045,4045,4045,4045,0
|
|
20231117,125100,228882245,4045,4045,4045,4045,31
|
|
20231117,125000,228756850,4045,4045,4045,4045,0
|
|
20231117,124900,228756850,4045,4045,4045,4045,0
|
|
20231117,124800,228756850,4045,4045,4045,4045,0
|
|
20231117,124700,228756850,4045,4045,4045,4045,1
|
|
20231117,124600,228752805,4030,4045,4045,4030,3
|
|
20231117,124500,228740700,4030,4030,4030,4030,48
|
|
20231117,124400,228547260,4045,4045,4045,4045,0
|
|
20231117,124300,228547260,4045,4045,4045,4045,1
|
|
20231117,124200,228543215,4030,4045,4045,4030,17
|
|
20231117,124100,228474580,4035,4035,4035,4035,0
|
|
20231117,124000,228474580,4035,4035,4035,4035,7
|
|
20231117,123900,228446335,4035,4035,4035,4035,218
|
|
20231117,123800,227566705,4035,4035,4035,4035,22
|
|
20231117,123700,227477935,4035,4035,4035,4035,1
|
|
20231117,123600,227473900,4040,4040,4040,4040,10
|
|
20231117,123500,227433500,4045,4025,4045,4020,580
|
|
20231117,123400,225101380,4045,4025,4045,4025,2
|
|
20231117,123300,225093310,4045,4045,4045,4045,1
|
|
20231117,123200,225089265,4020,4020,4020,4020,6
|
|
20231117,123100,225065145,4045,4020,4045,4020,2
|
|
20231117,123000,225057080,4045,4045,4045,4045,1
|
|
20231117,122900,225053035,4020,4020,4020,4020,0
|
|
20231117,122800,225053035,4020,4020,4020,4020,1
|
|
20231117,122700,225049015,4050,4050,4050,4050,1
|
|
20231117,122600,225044965,4020,4020,4020,4020,0
|
|
20231117,122500,225044965,4020,4020,4020,4020,1
|
|
20231117,122400,225040945,4020,4020,4020,4020,0
|
|
20231117,122300,225040945,4020,4055,4055,4020,224
|
|
20231117,122200,224135495,4025,4045,4045,4025,3839
|
|
20231117,122100,208655505,4045,4045,4045,4045,738
|
|
20231117,122000,205670295,4045,4045,4045,4045,0
|
|
20231117,121900,205670295,4045,4045,4045,4045,6
|
|
20231117,121800,205646025,4060,4060,4060,4060,97
|
|
20231117,121700,205252205,4065,4065,4065,4065,55
|
|
20231117,121600,205028630,4065,4065,4065,4065,0
|
|
20231117,121500,205028630,4065,4050,4065,4045,456
|
|
20231117,121400,203181895,4050,4050,4050,4050,0
|
|
20231117,121300,203181895,4050,4050,4050,4050,0
|
|
20231117,121200,203181895,4050,4050,4050,4050,0
|
|
20231117,121100,203181895,4050,4050,4050,4050,102
|
|
20231117,121000,202768795,4060,4060,4060,4060,37
|
|
20231117,120900,202618575,4070,4070,4070,4070,0
|
|
20231117,120800,202618575,4070,4065,4070,4065,20
|
|
20231117,120700,202537265,4060,4060,4060,4060,0
|
|
20231117,120600,202537265,4060,4060,4060,4060,0
|
|
20231117,120500,202537265,4060,4060,4060,4060,3
|
|
20231117,120400,202525085,4050,4050,4050,4050,80
|
|
20231117,120300,202201085,4065,4065,4065,4065,1
|
|
20231117,120200,202197020,4050,4050,4050,4050,4
|
|
20231117,120100,202180820,4065,4065,4065,4065,0
|
|
20231117,120000,202180820,4065,4065,4065,4065,0
|
|
20231117,115900,202180820,4065,4065,4065,4065,0
|
|
20231117,115800,202180820,4065,4065,4065,4065,1
|
|
20231117,115700,202176755,4050,4050,4050,4050,2
|
|
20231117,115600,202168655,4050,4070,4070,4050,8
|
|
20231117,115500,202136235,4050,4070,4070,4050,903
|
|
20231117,115400,198477985,4070,4070,4070,4070,0
|
|
20231117,115300,198477985,4070,4055,4070,4055,962
|
|
20231117,115200,194577060,4055,4055,4055,4055,112
|
|
20231117,115100,194122900,4070,4060,4070,4055,347
|
|
20231117,115000,192714075,4060,4060,4060,4060,48
|
|
20231117,114900,192519195,4075,4075,4075,4075,0
|
|
20231117,114800,192519195,4075,4075,4075,4075,0
|
|
20231117,114700,192519195,4075,4075,4075,4075,1
|
|
20231117,114600,192515120,4060,4060,4060,4060,1
|
|
20231117,114500,192511060,4075,4075,4075,4075,0
|
|
20231117,114400,192511060,4075,4075,4075,4075,0
|
|
20231117,114300,192511060,4075,4075,4075,4075,0
|
|
20231117,114200,192511060,4075,4075,4075,4075,1
|
|
20231117,114100,192506985,4060,4060,4060,4060,1
|
|
20231117,114000,192502925,4080,4080,4080,4080,1
|
|
20231117,113900,192498845,4080,4080,4080,4080,1
|
|
20231117,113800,192494765,4080,4080,4080,4080,0
|
|
20231117,113700,192494765,4080,4080,4080,4080,246
|
|
20231117,113600,191491085,4060,4060,4060,4060,1
|
|
20231117,113500,191487025,4060,4060,4060,4060,48
|
|
20231117,113400,191292145,4080,4080,4080,4080,1
|
|
20231117,113300,191288065,4060,4080,4080,4060,61
|
|
20231117,113200,191039305,4060,4060,4060,4060,6
|
|
20231117,113100,191014945,4060,4060,4060,4060,1
|
|
20231117,113000,191010885,4065,4085,4085,4065,2
|
|
20231117,112900,191002735,4060,4060,4060,4060,1
|
|
20231117,112800,190998675,4060,4060,4060,4060,0
|
|
20231117,112700,190998675,4060,4085,4085,4060,3
|
|
20231117,112600,190986470,4065,4070,4070,4065,941
|
|
20231117,112500,187161255,4070,4075,4075,4070,281
|
|
20231117,112400,186017540,4070,4085,4085,4070,251
|
|
20231117,112300,184995955,4065,4065,4065,4065,0
|
|
20231117,112200,184995955,4065,4065,4065,4065,0
|
|
20231117,112100,184995955,4065,4085,4085,4065,2
|
|
20231117,112000,184987805,4065,4065,4065,4065,0
|
|
20231117,111900,184987805,4065,4075,4090,4065,98
|
|
20231117,111800,184588030,4075,4070,4075,4070,2
|
|
20231117,111700,184579885,4065,4065,4065,4065,1
|
|
20231117,111600,184575820,4065,4065,4065,4065,1
|
|
20231117,111500,184571755,4065,4065,4065,4065,1
|
|
20231117,111400,184567690,4075,4075,4075,4075,0
|
|
20231117,111300,184567690,4075,4065,4075,4065,201
|
|
20231117,111200,183748625,4065,4065,4065,4065,0
|
|
20231117,111100,183748625,4065,4070,4075,4065,57
|
|
20231117,111000,183516405,4065,4065,4065,4065,6
|
|
20231117,110900,183492015,4065,4065,4065,4065,5
|
|
20231117,110800,183471690,4075,4075,4075,4075,0
|
|
20231117,110700,183471690,4075,4065,4075,4065,4
|
|
20231117,110600,183455410,4065,4065,4065,4065,7
|
|
20231117,110500,183426955,4065,4070,4070,4065,48
|
|
20231117,110400,183231600,4070,4070,4075,4070,36
|
|
20231117,110300,183085075,4075,4075,4075,4075,352
|
|
20231117,110200,181650675,4090,4090,4090,4090,1
|
|
20231117,110100,181646585,4075,4075,4075,4075,1
|
|
20231117,110000,181642510,4090,4090,4090,4090,0
|
|
20231117,105900,181642510,4090,4090,4090,4090,821
|
|
20231117,105800,178284620,4090,4090,4090,4090,7050
|
|
20231117,105700,149450120,4100,4090,4100,4090,987
|
|
20231117,105600,145413110,4090,4100,4100,4090,31
|
|
20231117,105500,145286020,4100,4100,4100,4100,0
|
|
20231117,105400,145286020,4100,4100,4100,4100,0
|
|
20231117,105300,145286020,4100,4100,4100,4100,44
|
|
20231117,105200,145105620,4090,4090,4090,4090,1
|
|
20231117,105100,145101530,4100,4100,4100,4100,100
|
|
20231117,105000,144691530,4100,4100,4100,4090,1048
|
|
20231117,104900,140395210,4105,4105,4105,4105,55
|
|
20231117,104800,140169435,4090,4090,4090,4090,0
|
|
20231117,104700,140169435,4090,4090,4090,4090,7
|
|
20231117,104600,140140805,4100,4100,4100,4100,0
|
|
20231117,104500,140140805,4100,4100,4100,4100,18
|
|
20231117,104400,140067005,4105,4105,4105,4105,0
|
|
20231117,104300,140067005,4105,4100,4105,4100,54
|
|
20231117,104200,139845590,4100,4090,4105,4090,4
|
|
20231117,104100,139829195,4100,4095,4100,4090,643
|
|
20231117,104000,137194540,4090,4090,4090,4090,1047
|
|
20231117,103900,132912310,4095,4090,4095,4090,2
|
|
20231117,103800,132904125,4090,4090,4090,4090,0
|
|
20231117,103700,132904125,4090,4090,4090,4090,1
|
|
20231117,103600,132900035,4090,4090,4095,4090,55
|
|
20231117,103500,132674925,4090,4090,4090,4090,661
|
|
20231117,103400,129971435,4090,4090,4090,4090,0
|
|
20231117,103300,129971435,4090,4065,4090,4065,2
|
|
20231117,103200,129963280,4085,4085,4085,4085,0
|
|
20231117,103100,129963280,4085,4085,4085,4085,1000
|
|
20231117,103000,125878280,4090,4090,4090,4090,0
|
|
20231117,102900,125878280,4090,4085,4090,4085,1001
|
|
20231117,102800,121789190,4085,4050,4085,4050,2122
|
|
20231117,102700,113148465,4065,4070,4070,4065,57
|
|
20231117,102600,112916485,4070,4070,4070,4070,4
|
|
20231117,102500,112900205,4045,4045,4045,4045,0
|
|
20231117,102400,112900205,4045,4045,4045,4045,6
|
|
20231117,102300,112875935,4070,4070,4070,4070,0
|
|
20231117,102200,112875935,4070,4070,4070,4070,1
|
|
20231117,102100,112871865,4075,4075,4075,4075,0
|
|
20231117,102000,112871865,4075,4065,4075,4065,97
|
|
20231117,101900,112476860,4060,4060,4060,4060,0
|
|
20231117,101800,112476860,4060,4060,4060,4060,49
|
|
20231117,101700,112277920,4060,4060,4060,4060,51
|
|
20231117,101600,112070860,4060,4060,4060,4060,0
|
|
20231117,101500,112070860,4060,4060,4065,4060,84
|
|
20231117,101400,111729660,4060,4060,4060,4060,71
|
|
20231117,101300,111441400,4040,4040,4040,4040,0
|
|
20231117,101200,111441400,4040,4040,4040,4040,0
|
|
20231117,101100,111441400,4040,4040,4040,4040,0
|
|
20231117,101000,111441400,4040,4040,4040,4040,0
|
|
20231117,100900,111441400,4040,4040,4040,4040,1
|
|
20231117,100800,111437360,4060,4040,4060,4040,2
|
|
20231117,100700,111429260,4040,4040,4040,4040,1
|
|
20231117,100600,111425220,4060,4040,4060,4040,2
|
|
20231117,100500,111417120,4040,4060,4065,4040,187
|
|
20231117,100400,110657070,4060,4060,4060,4060,1
|
|
20231117,100300,110653010,4040,4065,4065,4040,2
|
|
20231117,100200,110644905,4040,4050,4050,4040,367
|
|
20231117,100100,109160270,4050,4050,4050,4050,20
|
|
20231117,100000,109079270,4055,4065,4065,4055,134
|
|
20231117,095900,108534600,4055,4055,4055,4055,1
|
|
20231117,095800,108530545,4055,4055,4055,4055,6
|
|
20231117,095700,108506215,4055,4045,4065,4045,4
|
|
20231117,095600,108489985,4045,4045,4045,4045,0
|
|
20231117,095500,108489985,4045,4060,4065,4045,179
|
|
20231117,095400,107763385,4045,4040,4060,4040,79
|
|
20231117,095300,107443615,4040,4040,4040,4040,1
|
|
20231117,095200,107439575,4040,4055,4055,4040,20
|
|
20231117,095100,107358565,4060,4060,4060,4060,19
|
|
20231117,095000,107281425,4035,4035,4065,4030,373
|
|
20231117,094900,105773980,4060,4060,4060,4060,0
|
|
20231117,094800,105773980,4060,4035,4060,4035,21
|
|
20231117,094700,105689220,4060,4060,4060,4060,0
|
|
20231117,094600,105689220,4060,4050,4060,4050,20
|
|
20231117,094500,105608080,4060,4030,4060,4030,133
|
|
20231117,094400,105068200,4050,4050,4050,4050,49
|
|
20231117,094300,104869750,4055,4055,4055,4055,55
|
|
20231117,094200,104646725,4030,4040,4040,4030,88
|
|
20231117,094100,104291945,4030,4040,4040,4030,14
|
|
20231117,094000,104235495,4040,4035,4040,4030,1420
|
|
20231117,093900,98503735,4040,4045,4045,4040,2012
|
|
20231117,093800,90369990,4045,4045,4045,4045,0
|
|
20231117,093700,90369990,4045,4045,4045,4045,66
|
|
20231117,093600,90103020,4050,4050,4050,4050,1058
|
|
20231117,093500,85818120,4050,4050,4050,4050,0
|
|
20231117,093400,85818120,4050,4050,4050,4050,0
|
|
20231117,093300,85818120,4050,4050,4050,4050,0
|
|
20231117,093200,85818120,4050,4055,4060,4050,1006
|
|
20231117,093100,81735865,4050,4045,4050,4045,401
|
|
20231117,093000,80111825,4050,4055,4055,4050,1380
|
|
20231117,092900,74521825,4065,4065,4065,4065,2836
|
|
20231117,092800,62993485,4075,4075,4075,4075,2
|
|
20231117,092700,62985335,4065,4070,4070,4065,302
|
|
20231117,092600,61756205,4085,4080,4085,4080,9
|
|
20231117,092500,61719480,4065,4065,4065,4065,10
|
|
20231117,092400,61678830,4085,4085,4085,4065,210
|
|
20231117,092300,60823000,4065,4065,4065,4065,32
|
|
20231117,092200,60692920,4065,4065,4065,4065,260
|
|
20231117,092100,59636020,4065,4065,4065,4065,2
|
|
20231117,092000,59627890,4085,4075,4085,4075,20
|
|
20231117,091900,59546225,4085,4060,4085,4060,25
|
|
20231117,091800,59444425,4060,4060,4060,4060,51
|
|
20231117,091700,59237365,4055,4055,4055,4055,3
|
|
20231117,091600,59225200,4100,4060,4100,4060,514
|
|
20231117,091500,57132175,4065,4060,4065,4055,1226
|
|
20231117,091400,52150110,4060,4060,4060,4060,268
|
|
20231117,091300,51062030,4060,4060,4070,4060,28
|
|
20231117,091200,50948270,4070,4080,4080,4060,26
|
|
20231117,091100,50842400,4100,4100,4100,4100,0
|
|
20231117,091000,50842400,4100,4075,4105,4075,370
|
|
20231117,090900,49329320,4075,4085,4085,4075,144
|
|
20231117,090800,48741555,4115,4110,4115,4110,5
|
|
20231117,090700,48721000,4075,4075,4075,4075,131
|
|
20231117,090600,48187175,4045,4045,4045,4045,1
|
|
20231117,090500,48183130,4060,4040,4060,4040,681
|
|
20231117,090400,45419700,4020,4020,4020,4020,714
|
|
20231117,090300,42549420,4020,4030,4030,4020,1955
|
|
20231117,090200,34672360,4035,4055,4055,4035,1642
|
|
20231117,090100,28022805,4075,4060,4080,4050,73
|
|
20231117,090000,27725610,4055,4115,4115,4055,6768
|