638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,193500,127513995,4235,4235,4235,4235,2599
|
|
20231120,193400,127513995,4235,4235,4235,4235,0
|
|
20231120,193300,127513995,4235,4235,4235,4235,0
|
|
20231120,193200,127513995,4235,4235,4235,4235,0
|
|
20231120,193100,127513995,4235,4235,4235,4235,0
|
|
20231120,193000,127513995,4235,4235,4235,4235,0
|
|
20231120,192900,127513995,4235,4235,4235,4235,0
|
|
20231120,192800,127513995,4235,4235,4235,4235,0
|
|
20231120,192700,127513995,4235,4235,4235,4235,0
|
|
20231120,192600,127513995,4235,4235,4235,4235,0
|
|
20231120,192500,127513995,4235,4235,4235,4235,0
|
|
20231120,192400,127513995,4235,4235,4235,4235,0
|
|
20231120,192300,127513995,4235,4235,4235,4235,0
|
|
20231120,192200,127513995,4235,4235,4235,4235,0
|
|
20231120,192100,127513995,4235,4235,4235,4235,0
|
|
20231120,192000,127513995,4235,4235,4235,4235,0
|
|
20231120,191900,127513995,4235,4235,4235,4235,0
|
|
20231120,191800,127513995,4235,4235,4235,4235,0
|
|
20231120,191700,127513995,4235,4235,4235,4235,0
|
|
20231120,191600,127513995,4235,4235,4235,4235,0
|
|
20231120,191500,127513995,4235,4235,4235,4235,0
|
|
20231120,191400,127513995,4235,4235,4235,4235,0
|
|
20231120,191300,127513995,4235,4235,4235,4235,0
|
|
20231120,191200,127513995,4235,4235,4235,4235,0
|
|
20231120,191100,127513995,4235,4235,4235,4235,0
|
|
20231120,191000,127513995,4235,4235,4235,4235,0
|
|
20231120,190900,127513995,4235,4235,4235,4235,0
|
|
20231120,190800,127513995,4235,4235,4235,4235,0
|
|
20231120,190700,127513995,4235,4235,4235,4235,0
|
|
20231120,190600,127513995,4235,4235,4235,4235,0
|
|
20231120,190500,127513995,4235,4235,4235,4235,2599
|
|
20231120,190400,127513995,4235,4235,4235,4235,0
|
|
20231120,190300,127513995,4235,4235,4235,4235,0
|
|
20231120,190200,127513995,4235,4235,4235,4235,0
|
|
20231120,190100,127513995,4235,4235,4235,4235,0
|
|
20231120,190000,127513995,4235,4235,4235,4235,0
|
|
20231120,185900,127513995,4235,4235,4235,4235,0
|
|
20231120,185800,127513995,4235,4235,4235,4235,0
|
|
20231120,185700,127513995,4235,4235,4235,4235,0
|
|
20231120,185600,127513995,4235,4235,4235,4235,0
|
|
20231120,185500,127513995,4235,4235,4235,4235,0
|
|
20231120,185400,127513995,4235,4235,4235,4235,0
|
|
20231120,185300,127513995,4235,4235,4235,4235,0
|
|
20231120,185200,127513995,4235,4235,4235,4235,0
|
|
20231120,185100,127513995,4235,4235,4235,4235,0
|
|
20231120,185000,127513995,4235,4235,4235,4235,0
|
|
20231120,184900,127513995,4235,4235,4235,4235,0
|
|
20231120,184800,127513995,4235,4235,4235,4235,0
|
|
20231120,184700,127513995,4235,4235,4235,4235,0
|
|
20231120,184600,127513995,4235,4235,4235,4235,0
|
|
20231120,184500,127513995,4235,4235,4235,4235,0
|
|
20231120,184400,127513995,4235,4235,4235,4235,0
|
|
20231120,184300,127513995,4235,4235,4235,4235,0
|
|
20231120,184200,127513995,4235,4235,4235,4235,0
|
|
20231120,184100,127513995,4235,4235,4235,4235,0
|
|
20231120,184000,127513995,4235,4235,4235,4235,0
|
|
20231120,183900,127513995,4235,4235,4235,4235,0
|
|
20231120,183800,127513995,4235,4235,4235,4235,0
|
|
20231120,183700,127513995,4235,4235,4235,4235,0
|
|
20231120,183600,127513995,4235,4235,4235,4235,0
|
|
20231120,183500,127513995,4235,4235,4235,4235,2599
|
|
20231120,183400,127513995,4235,4235,4235,4235,0
|
|
20231120,183300,127513995,4235,4235,4235,4235,0
|
|
20231120,183200,127513995,4235,4235,4235,4235,0
|
|
20231120,183100,127513995,4235,4235,4235,4235,0
|
|
20231120,183000,127513995,4235,4235,4235,4235,0
|
|
20231120,182900,127513995,4235,4235,4235,4235,0
|
|
20231120,182800,127513995,4235,4235,4235,4235,0
|
|
20231120,182700,127513995,4235,4235,4235,4235,0
|
|
20231120,182600,127513995,4235,4235,4235,4235,0
|
|
20231120,182500,127513995,4235,4235,4235,4235,0
|
|
20231120,182400,127513995,4235,4235,4235,4235,0
|
|
20231120,182300,127513995,4235,4235,4235,4235,0
|
|
20231120,182200,127513995,4235,4235,4235,4235,0
|
|
20231120,182100,127513995,4235,4235,4235,4235,0
|
|
20231120,182000,127513995,4235,4235,4235,4235,0
|
|
20231120,181900,127513995,4235,4235,4235,4235,0
|
|
20231120,181800,127513995,4235,4235,4235,4235,0
|
|
20231120,181700,127513995,4235,4235,4235,4235,0
|
|
20231120,181600,127513995,4235,4235,4235,4235,0
|
|
20231120,181500,127513995,4235,4235,4235,4235,0
|
|
20231120,181400,127513995,4235,4235,4235,4235,0
|
|
20231120,181300,127513995,4235,4235,4235,4235,0
|
|
20231120,181200,127513995,4235,4235,4235,4235,0
|
|
20231120,181100,127513995,4235,4235,4235,4235,0
|
|
20231120,181000,127513995,4235,4235,4235,4235,0
|
|
20231120,180900,127513995,4235,4235,4235,4235,0
|
|
20231120,180800,127513995,4235,4235,4235,4235,0
|
|
20231120,180700,127513995,4235,4235,4235,4235,0
|
|
20231120,180600,127513995,4235,4235,4235,4235,0
|
|
20231120,180500,127513995,4235,4235,4235,4235,2599
|
|
20231120,180400,127513995,4235,4235,4235,4235,0
|
|
20231120,180300,127513995,4235,4235,4235,4235,0
|
|
20231120,180200,127513995,4235,4235,4235,4235,0
|
|
20231120,180100,127513995,4235,4235,4235,4235,0
|
|
20231120,180000,127513995,4235,4235,4235,4235,0
|
|
20231120,175900,127513995,4235,4235,4235,4235,0
|
|
20231120,175800,127513995,4235,4235,4235,4235,0
|
|
20231120,175700,127513995,4235,4235,4235,4235,0
|
|
20231120,175600,127513995,4235,4235,4235,4235,0
|
|
20231120,175500,127513995,4235,4235,4235,4235,0
|
|
20231120,175400,127513995,4235,4235,4235,4235,0
|
|
20231120,175300,127513995,4235,4235,4235,4235,0
|
|
20231120,175200,127513995,4235,4235,4235,4235,0
|
|
20231120,175100,127513995,4235,4235,4235,4235,0
|
|
20231120,175000,127513995,4235,4235,4235,4235,0
|
|
20231120,174900,127513995,4235,4235,4235,4235,0
|
|
20231120,174800,127513995,4235,4235,4235,4235,0
|
|
20231120,174700,127513995,4235,4235,4235,4235,0
|
|
20231120,174600,127513995,4235,4235,4235,4235,0
|
|
20231120,174500,127513995,4235,4235,4235,4235,0
|
|
20231120,174400,127513995,4235,4235,4235,4235,0
|
|
20231120,174300,127513995,4235,4235,4235,4235,0
|
|
20231120,174200,127513995,4235,4235,4235,4235,0
|
|
20231120,174100,127513995,4235,4235,4235,4235,0
|
|
20231120,174000,127513995,4235,4235,4235,4235,0
|
|
20231120,173900,127513995,4235,4235,4235,4235,0
|
|
20231120,173800,127513995,4235,4235,4235,4235,0
|
|
20231120,173700,127513995,4235,4235,4235,4235,0
|
|
20231120,173600,127513995,4235,4235,4235,4235,0
|
|
20231120,173500,127513995,4235,4235,4235,4235,2599
|
|
20231120,173400,127513995,4235,4235,4235,4235,0
|
|
20231120,173300,127513995,4235,4235,4235,4235,0
|
|
20231120,173200,127513995,4235,4235,4235,4235,0
|
|
20231120,173100,127513995,4235,4235,4235,4235,0
|
|
20231120,173000,127513995,4235,4235,4235,4235,0
|
|
20231120,172900,127513995,4235,4235,4235,4235,0
|
|
20231120,172800,127513995,4235,4235,4235,4235,0
|
|
20231120,172700,127513995,4235,4235,4235,4235,0
|
|
20231120,172600,127513995,4235,4235,4235,4235,0
|
|
20231120,172500,127513995,4235,4235,4235,4235,0
|
|
20231120,172400,127513995,4235,4235,4235,4235,0
|
|
20231120,172300,127513995,4235,4235,4235,4235,0
|
|
20231120,172200,127513995,4235,4235,4235,4235,0
|
|
20231120,172100,127513995,4235,4235,4235,4235,0
|
|
20231120,172000,127513995,4235,4235,4235,4235,0
|
|
20231120,171900,127513995,4235,4235,4235,4235,0
|
|
20231120,171800,127513995,4235,4235,4235,4235,0
|
|
20231120,171700,127513995,4235,4235,4235,4235,0
|
|
20231120,171600,127513995,4235,4235,4235,4235,0
|
|
20231120,171500,127513995,4235,4235,4235,4235,0
|
|
20231120,171400,127513995,4235,4235,4235,4235,0
|
|
20231120,171300,127513995,4235,4235,4235,4235,0
|
|
20231120,171200,127513995,4235,4235,4235,4235,0
|
|
20231120,171100,127513995,4235,4235,4235,4235,0
|
|
20231120,171000,127513995,4235,4235,4235,4235,0
|
|
20231120,170900,127513995,4235,4235,4235,4235,0
|
|
20231120,170800,127513995,4235,4235,4235,4235,0
|
|
20231120,170700,127513995,4235,4235,4235,4235,0
|
|
20231120,170600,127513995,4235,4235,4235,4235,0
|
|
20231120,170500,127513995,4235,4235,4235,4235,2599
|
|
20231120,170400,127513995,4235,4235,4235,4235,0
|
|
20231120,170300,127513995,4235,4235,4235,4235,0
|
|
20231120,170200,127513995,4235,4235,4235,4235,0
|
|
20231120,170100,127513995,4235,4235,4235,4235,0
|
|
20231120,170000,127513995,4235,4235,4235,4235,0
|
|
20231120,165900,127513995,4235,4235,4235,4235,0
|
|
20231120,165800,127513995,4235,4235,4235,4235,0
|
|
20231120,165700,127513995,4235,4235,4235,4235,0
|
|
20231120,165600,127513995,4235,4235,4235,4235,0
|
|
20231120,165500,127513995,4235,4235,4235,4235,0
|
|
20231120,165400,127513995,4235,4235,4235,4235,0
|
|
20231120,165300,127513995,4235,4235,4235,4235,0
|
|
20231120,165200,127513995,4235,4235,4235,4235,0
|
|
20231120,165100,127513995,4235,4235,4235,4235,0
|
|
20231120,165000,127513995,4235,4235,4235,4235,0
|
|
20231120,164900,127513995,4235,4235,4235,4235,0
|
|
20231120,164800,127513995,4235,4235,4235,4235,0
|
|
20231120,164700,127513995,4235,4235,4235,4235,0
|
|
20231120,164600,127513995,4235,4235,4235,4235,0
|
|
20231120,164500,127513995,4235,4235,4235,4235,0
|
|
20231120,164400,127513995,4235,4235,4235,4235,0
|
|
20231120,164300,127513995,4235,4235,4235,4235,0
|
|
20231120,164200,127513995,4235,4235,4235,4235,0
|
|
20231120,164100,127513995,4235,4235,4235,4235,0
|
|
20231120,164000,127513995,4235,4235,4235,4235,0
|
|
20231120,163900,127513995,4235,4235,4235,4235,0
|
|
20231120,163800,127513995,4235,4235,4235,4235,0
|
|
20231120,163700,127513995,4235,4235,4235,4235,0
|
|
20231120,163600,127513995,4235,4235,4235,4235,0
|
|
20231120,163500,127513995,4235,4235,4235,4235,2599
|
|
20231120,163400,127513995,4235,4235,4235,4235,0
|
|
20231120,163300,127513995,4235,4235,4235,4235,0
|
|
20231120,163200,127513995,4235,4235,4235,4235,0
|
|
20231120,163100,127513995,4235,4235,4235,4235,0
|
|
20231120,163000,127513995,4235,4235,4235,4235,0
|
|
20231120,162900,127513995,4235,4235,4235,4235,0
|
|
20231120,162800,127513995,4235,4235,4235,4235,0
|
|
20231120,162700,127513995,4235,4235,4235,4235,0
|
|
20231120,162600,127513995,4235,4235,4235,4235,0
|
|
20231120,162500,127513995,4235,4235,4235,4235,0
|
|
20231120,162400,127513995,4235,4235,4235,4235,0
|
|
20231120,162300,127513995,4235,4235,4235,4235,0
|
|
20231120,162200,127513995,4235,4235,4235,4235,0
|
|
20231120,162100,127513995,4235,4235,4235,4235,0
|
|
20231120,162000,127513995,4235,4235,4235,4235,0
|
|
20231120,161900,127513995,4235,4235,4235,4235,0
|
|
20231120,161800,127513995,4235,4235,4235,4235,0
|
|
20231120,161700,127513995,4235,4235,4235,4235,0
|
|
20231120,161600,127513995,4235,4235,4235,4235,0
|
|
20231120,161500,127513995,4235,4235,4235,4235,0
|
|
20231120,161400,127513995,4235,4235,4235,4235,0
|
|
20231120,161300,127513995,4235,4235,4235,4235,0
|
|
20231120,161200,127513995,4235,4235,4235,4235,0
|
|
20231120,161100,127513995,4235,4235,4235,4235,0
|
|
20231120,161000,127513995,4235,4235,4235,4235,0
|
|
20231120,160900,127513995,4235,4235,4235,4235,0
|
|
20231120,160800,127513995,4235,4235,4235,4235,0
|
|
20231120,160700,127513995,4235,4235,4235,4235,0
|
|
20231120,160600,127513995,4235,4235,4235,4235,0
|
|
20231120,160500,127513995,4235,4235,4235,4235,2599
|
|
20231120,160400,127513995,4235,4235,4235,4235,0
|
|
20231120,160300,127513995,4235,4235,4235,4235,0
|
|
20231120,160200,127513995,4235,4235,4235,4235,0
|
|
20231120,160100,127513995,4235,4235,4235,4235,0
|
|
20231120,160000,127513995,4235,4235,4235,4235,0
|
|
20231120,155900,127513995,4235,4235,4235,4235,0
|
|
20231120,155800,127513995,4235,4235,4235,4235,0
|
|
20231120,155700,127513995,4235,4235,4235,4235,0
|
|
20231120,155600,127513995,4235,4235,4235,4235,0
|
|
20231120,155500,127513995,4235,4235,4235,4235,0
|
|
20231120,155400,127513995,4235,4235,4235,4235,0
|
|
20231120,155300,127513995,4235,4235,4235,4235,0
|
|
20231120,155200,127513995,4235,4235,4235,4235,0
|
|
20231120,155100,127513995,4235,4235,4235,4235,0
|
|
20231120,155000,127513995,4235,4235,4235,4235,0
|
|
20231120,154900,127513995,4235,4235,4235,4235,0
|
|
20231120,154800,127513995,4235,4235,4235,4235,0
|
|
20231120,154700,127513995,4235,4235,4235,4235,0
|
|
20231120,154600,127513995,4235,4235,4235,4235,0
|
|
20231120,154500,127513995,4235,4235,4235,4235,0
|
|
20231120,154400,127513995,4235,4235,4235,4235,0
|
|
20231120,154300,127513995,4235,4235,4235,4235,0
|
|
20231120,154200,127513995,4235,4235,4235,4235,0
|
|
20231120,154100,127513995,4235,4235,4235,4235,0
|
|
20231120,154000,127513995,4235,4235,4235,4235,0
|
|
20231120,153900,127513995,4235,4235,4235,4235,0
|
|
20231120,153800,127513995,4235,4235,4235,4235,0
|
|
20231120,153700,127513995,4235,4235,4235,4235,0
|
|
20231120,153600,127513995,4235,4235,4235,4235,0
|
|
20231120,153500,127513995,4235,4235,4235,4235,2599
|
|
20231120,153400,127513995,4235,4235,4235,4235,0
|
|
20231120,153300,127513995,4235,4235,4235,4235,0
|
|
20231120,153200,127513995,4235,4235,4235,4235,0
|
|
20231120,153100,127513995,4235,4235,4235,4235,0
|
|
20231120,153000,127513995,4235,4235,4235,4235,2599
|
|
20231120,152900,116507230,4245,4245,4245,4245,0
|
|
20231120,152800,116507230,4245,4245,4245,4245,0
|
|
20231120,152700,116507230,4245,4245,4245,4245,0
|
|
20231120,152600,116507230,4245,4245,4245,4245,0
|
|
20231120,152500,116507230,4245,4245,4245,4245,0
|
|
20231120,152400,116507230,4245,4245,4245,4245,0
|
|
20231120,152300,116507230,4245,4245,4245,4245,0
|
|
20231120,152200,116507230,4245,4245,4245,4245,0
|
|
20231120,152100,116507230,4245,4245,4245,4245,0
|
|
20231120,152000,116507230,4245,4245,4245,4245,0
|
|
20231120,151900,116507230,4245,4245,4245,4245,88
|
|
20231120,151800,116133670,4250,4250,4250,4250,14
|
|
20231120,151700,116074170,4250,4250,4250,4250,1
|
|
20231120,151600,116069920,4245,4245,4245,4245,7
|
|
20231120,151500,116040205,4250,4255,4255,4250,387
|
|
20231120,151400,114395430,4255,4255,4255,4255,135
|
|
20231120,151300,113821005,4250,4250,4250,4250,0
|
|
20231120,151200,113821005,4250,4250,4250,4250,1
|
|
20231120,151100,113816755,4255,4255,4255,4255,2
|
|
20231120,151000,113808245,4255,4255,4255,4255,376
|
|
20231120,150900,112208365,4255,4255,4255,4255,0
|
|
20231120,150800,112208365,4255,4250,4255,4250,623
|
|
20231120,150700,109560585,4250,4245,4250,4245,6
|
|
20231120,150600,109535090,4245,4245,4245,4245,233
|
|
20231120,150500,108546005,4245,4245,4245,4245,0
|
|
20231120,150400,108546005,4245,4245,4245,4245,0
|
|
20231120,150300,108546005,4245,4245,4245,4245,0
|
|
20231120,150200,108546005,4245,4245,4245,4245,0
|
|
20231120,150100,108546005,4245,4245,4245,4245,0
|
|
20231120,150000,108546005,4245,4245,4245,4245,0
|
|
20231120,145900,108546005,4245,4240,4245,4240,192
|
|
20231120,145800,107730970,4245,4240,4245,4240,1434
|
|
20231120,145700,101650740,4235,4240,4240,4235,15
|
|
20231120,145600,101587145,4240,4235,4240,4235,40
|
|
20231120,145500,101417555,4230,4230,4230,4230,111
|
|
20231120,145400,100948025,4235,4235,4235,4235,0
|
|
20231120,145300,100948025,4235,4235,4235,4235,0
|
|
20231120,145200,100948025,4235,4235,4235,4235,0
|
|
20231120,145100,100948025,4235,4235,4235,4235,0
|
|
20231120,145000,100948025,4235,4235,4235,4235,14
|
|
20231120,144900,100888735,4230,4235,4235,4230,162
|
|
20231120,144800,100202670,4235,4235,4235,4235,18
|
|
20231120,144700,100126440,4230,4230,4230,4230,1
|
|
20231120,144600,100122210,4230,4230,4230,4230,0
|
|
20231120,144500,100122210,4230,4230,4230,4230,0
|
|
20231120,144400,100122210,4230,4230,4230,4230,19
|
|
20231120,144300,100041840,4230,4230,4230,4230,0
|
|
20231120,144200,100041840,4230,4230,4230,4230,0
|
|
20231120,144100,100041840,4230,4230,4230,4230,0
|
|
20231120,144000,100041840,4230,4230,4230,4230,16
|
|
20231120,143900,99974160,4225,4225,4225,4225,1
|
|
20231120,143800,99969935,4230,4225,4230,4225,774
|
|
20231120,143700,96699365,4225,4225,4225,4225,0
|
|
20231120,143600,96699365,4225,4225,4225,4225,0
|
|
20231120,143500,96699365,4225,4225,4225,4225,0
|
|
20231120,143400,96699365,4225,4225,4225,4225,23
|
|
20231120,143300,96602190,4225,4225,4225,4225,1
|
|
20231120,143200,96597965,4220,4220,4220,4220,0
|
|
20231120,143100,96597965,4220,4220,4220,4220,0
|
|
20231120,143000,96597965,4220,4220,4220,4220,0
|
|
20231120,142900,96597965,4220,4220,4220,4220,1
|
|
20231120,142800,96593745,4220,4220,4220,4220,0
|
|
20231120,142700,96593745,4220,4220,4220,4220,300
|
|
20231120,142600,95327745,4220,4220,4220,4220,59
|
|
20231120,142500,95078765,4220,4220,4220,4220,30
|
|
20231120,142400,94952165,4220,4220,4220,4220,0
|
|
20231120,142300,94952165,4220,4215,4220,4215,2
|
|
20231120,142200,94943730,4215,4215,4215,4215,21
|
|
20231120,142100,94855215,4215,4215,4215,4215,0
|
|
20231120,142000,94855215,4215,4215,4215,4215,0
|
|
20231120,141900,94855215,4215,4215,4215,4215,0
|
|
20231120,141800,94855215,4215,4215,4215,4215,0
|
|
20231120,141700,94855215,4215,4215,4215,4215,368
|
|
20231120,141600,93304095,4215,4215,4215,4215,1
|
|
20231120,141500,93299880,4210,4210,4210,4210,0
|
|
20231120,141400,93299880,4210,4210,4210,4210,0
|
|
20231120,141300,93299880,4210,4210,4210,4210,0
|
|
20231120,141200,93299880,4210,4210,4210,4210,0
|
|
20231120,141100,93299880,4210,4210,4210,4210,0
|
|
20231120,141000,93299880,4210,4210,4210,4210,0
|
|
20231120,140900,93299880,4210,4210,4210,4210,0
|
|
20231120,140800,93299880,4210,4210,4210,4210,0
|
|
20231120,140700,93299880,4210,4210,4210,4210,500
|
|
20231120,140600,91194880,4210,4210,4210,4210,0
|
|
20231120,140500,91194880,4210,4210,4210,4210,0
|
|
20231120,140400,91194880,4210,4210,4210,4210,0
|
|
20231120,140300,91194880,4210,4210,4210,4210,92
|
|
20231120,140200,90807560,4210,4210,4210,4210,0
|
|
20231120,140100,90807560,4210,4210,4210,4210,0
|
|
20231120,140000,90807560,4210,4210,4210,4210,0
|
|
20231120,135900,90807560,4210,4210,4210,4210,0
|
|
20231120,135800,90807560,4210,4210,4210,4210,0
|
|
20231120,135700,90807560,4210,4210,4210,4210,0
|
|
20231120,135600,90807560,4210,4210,4210,4210,0
|
|
20231120,135500,90807560,4210,4210,4210,4210,0
|
|
20231120,135400,90807560,4210,4210,4210,4210,204
|
|
20231120,135300,89948720,4210,4210,4210,4210,202
|
|
20231120,135200,89098300,4200,4200,4200,4200,0
|
|
20231120,135100,89098300,4200,4200,4200,4200,0
|
|
20231120,135000,89098300,4200,4200,4200,4200,0
|
|
20231120,134900,89098300,4200,4200,4200,4200,100
|
|
20231120,134800,88678300,4210,4210,4210,4210,0
|
|
20231120,134700,88678300,4210,4210,4210,4210,0
|
|
20231120,134600,88678300,4210,4210,4210,4210,0
|
|
20231120,134500,88678300,4210,4210,4210,4210,0
|
|
20231120,134400,88678300,4210,4210,4210,4210,0
|
|
20231120,134300,88678300,4210,4210,4210,4210,0
|
|
20231120,134200,88678300,4210,4210,4210,4210,0
|
|
20231120,134100,88678300,4210,4210,4210,4210,0
|
|
20231120,134000,88678300,4210,4210,4210,4210,1
|
|
20231120,133900,88674090,4210,4210,4210,4210,0
|
|
20231120,133800,88674090,4210,4210,4210,4210,0
|
|
20231120,133700,88674090,4210,4210,4210,4210,1
|
|
20231120,133600,88669880,4215,4215,4215,4215,0
|
|
20231120,133500,88669880,4215,4215,4215,4215,0
|
|
20231120,133400,88669880,4215,4215,4215,4215,0
|
|
20231120,133300,88669880,4215,4215,4215,4215,0
|
|
20231120,133200,88669880,4215,4215,4215,4215,0
|
|
20231120,133100,88669880,4215,4215,4215,4215,7
|
|
20231120,133000,88640375,4205,4205,4205,4205,0
|
|
20231120,132900,88640375,4205,4205,4205,4205,1
|
|
20231120,132800,88636170,4205,4210,4210,4205,187
|
|
20231120,132700,87849775,4215,4215,4215,4215,0
|
|
20231120,132600,87849775,4215,4215,4215,4215,10
|
|
20231120,132500,87807625,4215,4215,4215,4215,0
|
|
20231120,132400,87807625,4215,4215,4215,4215,0
|
|
20231120,132300,87807625,4215,4215,4215,4215,146
|
|
20231120,132200,87192235,4215,4215,4215,4215,0
|
|
20231120,132100,87192235,4215,4215,4215,4215,0
|
|
20231120,132000,87192235,4215,4215,4215,4210,584
|
|
20231120,131900,84731805,4215,4215,4215,4215,135
|
|
20231120,131800,84162780,4215,4215,4215,4215,0
|
|
20231120,131700,84162780,4215,4215,4215,4215,510
|
|
20231120,131600,82013130,4215,4215,4215,4215,0
|
|
20231120,131500,82013130,4215,4215,4215,4215,20
|
|
20231120,131400,81928830,4215,4215,4215,4215,0
|
|
20231120,131300,81928830,4215,4215,4215,4215,183
|
|
20231120,131200,81157485,4220,4220,4220,4220,0
|
|
20231120,131100,81157485,4220,4220,4220,4220,0
|
|
20231120,131000,81157485,4220,4220,4220,4220,0
|
|
20231120,130900,81157485,4220,4220,4220,4220,10
|
|
20231120,130800,81115285,4215,4215,4215,4215,0
|
|
20231120,130700,81115285,4215,4215,4215,4215,318
|
|
20231120,130600,79774915,4205,4205,4205,4205,0
|
|
20231120,130500,79774915,4205,4205,4205,4205,100
|
|
20231120,130400,79354415,4215,4215,4215,4215,0
|
|
20231120,130300,79354415,4215,4215,4215,4215,0
|
|
20231120,130200,79354415,4215,4215,4215,4215,0
|
|
20231120,130100,79354415,4215,4215,4215,4215,0
|
|
20231120,130000,79354415,4215,4215,4215,4215,0
|
|
20231120,125900,79354415,4215,4215,4215,4215,12
|
|
20231120,125800,79303835,4215,4215,4215,4215,0
|
|
20231120,125700,79303835,4215,4215,4215,4215,0
|
|
20231120,125600,79303835,4215,4215,4215,4215,0
|
|
20231120,125500,79303835,4215,4215,4215,4215,1
|
|
20231120,125400,79299620,4215,4215,4215,4215,0
|
|
20231120,125300,79299620,4215,4215,4215,4215,0
|
|
20231120,125200,79299620,4215,4215,4215,4215,39
|
|
20231120,125100,79135235,4215,4215,4215,4215,51
|
|
20231120,125000,78920270,4215,4215,4215,4215,0
|
|
20231120,124900,78920270,4215,4215,4215,4215,0
|
|
20231120,124800,78920270,4215,4215,4215,4215,0
|
|
20231120,124700,78920270,4215,4215,4215,4215,0
|
|
20231120,124600,78920270,4215,4215,4215,4215,0
|
|
20231120,124500,78920270,4215,4215,4215,4215,47
|
|
20231120,124400,78722165,4215,4215,4215,4215,500
|
|
20231120,124300,76614665,4210,4210,4210,4210,0
|
|
20231120,124200,76614665,4210,4205,4210,4205,576
|
|
20231120,124100,74190085,4205,4205,4205,4205,16
|
|
20231120,124000,74122805,4205,4205,4205,4205,0
|
|
20231120,123900,74122805,4205,4205,4205,4205,0
|
|
20231120,123800,74122805,4205,4205,4205,4205,0
|
|
20231120,123700,74122805,4205,4205,4205,4205,0
|
|
20231120,123600,74122805,4205,4205,4205,4205,0
|
|
20231120,123500,74122805,4205,4205,4205,4205,0
|
|
20231120,123400,74122805,4205,4205,4205,4205,0
|
|
20231120,123300,74122805,4205,4205,4205,4205,0
|
|
20231120,123200,74122805,4205,4205,4205,4205,0
|
|
20231120,123100,74122805,4205,4205,4205,4205,1
|
|
20231120,123000,74118600,4205,4205,4205,4205,0
|
|
20231120,122900,74118600,4205,4205,4205,4205,1
|
|
20231120,122800,74114395,4205,4205,4205,4205,177
|
|
20231120,122700,73370110,4195,4195,4195,4195,0
|
|
20231120,122600,73370110,4195,4195,4195,4195,0
|
|
20231120,122500,73370110,4195,4195,4195,4195,0
|
|
20231120,122400,73370110,4195,4195,4195,4195,0
|
|
20231120,122300,73370110,4195,4195,4195,4195,0
|
|
20231120,122200,73370110,4195,4195,4195,4195,0
|
|
20231120,122100,73370110,4195,4195,4195,4195,0
|
|
20231120,122000,73370110,4195,4195,4195,4195,0
|
|
20231120,121900,73370110,4195,4195,4195,4195,0
|
|
20231120,121800,73370110,4195,4195,4195,4195,0
|
|
20231120,121700,73370110,4195,4195,4195,4195,0
|
|
20231120,121600,73370110,4195,4195,4195,4195,1
|
|
20231120,121500,73365915,4205,4205,4205,4205,5
|
|
20231120,121400,73344890,4205,4205,4205,4205,24
|
|
20231120,121300,73243970,4205,4205,4205,4205,0
|
|
20231120,121200,73243970,4205,4205,4205,4205,0
|
|
20231120,121100,73243970,4205,4205,4205,4205,0
|
|
20231120,121000,73243970,4205,4205,4205,4205,1
|
|
20231120,120900,73239765,4205,4205,4205,4205,0
|
|
20231120,120800,73239765,4205,4205,4205,4205,0
|
|
20231120,120700,73239765,4205,4205,4205,4205,0
|
|
20231120,120600,73239765,4205,4205,4205,4205,200
|
|
20231120,120500,72398765,4195,4195,4195,4195,0
|
|
20231120,120400,72398765,4195,4195,4195,4195,0
|
|
20231120,120300,72398765,4195,4195,4195,4195,0
|
|
20231120,120200,72398765,4195,4195,4195,4195,0
|
|
20231120,120100,72398765,4195,4195,4195,4195,0
|
|
20231120,120000,72398765,4195,4195,4195,4195,0
|
|
20231120,115900,72398765,4195,4195,4195,4195,0
|
|
20231120,115800,72398765,4195,4195,4195,4195,0
|
|
20231120,115700,72398765,4195,4195,4195,4195,148
|
|
20231120,115600,71777905,4195,4195,4195,4195,0
|
|
20231120,115500,71777905,4195,4195,4195,4195,352
|
|
20231120,115400,70301265,4195,4195,4195,4195,0
|
|
20231120,115300,70301265,4195,4195,4195,4195,0
|
|
20231120,115200,70301265,4195,4195,4195,4195,0
|
|
20231120,115100,70301265,4195,4195,4195,4195,228
|
|
20231120,115000,69344805,4195,4195,4195,4195,0
|
|
20231120,114900,69344805,4195,4195,4195,4195,0
|
|
20231120,114800,69344805,4195,4195,4195,4195,0
|
|
20231120,114700,69344805,4195,4195,4195,4195,0
|
|
20231120,114600,69344805,4195,4195,4195,4195,0
|
|
20231120,114500,69344805,4195,4195,4195,4195,0
|
|
20231120,114400,69344805,4195,4200,4200,4195,4448
|
|
20231120,114300,50683920,4200,4200,4200,4200,0
|
|
20231120,114200,50683920,4200,4200,4200,4200,0
|
|
20231120,114100,50683920,4200,4195,4200,4195,13
|
|
20231120,114000,50629370,4195,4195,4195,4195,0
|
|
20231120,113900,50629370,4195,4195,4195,4195,26
|
|
20231120,113800,50520300,4210,4210,4210,4210,0
|
|
20231120,113700,50520300,4210,4210,4210,4210,0
|
|
20231120,113600,50520300,4210,4210,4210,4210,0
|
|
20231120,113500,50520300,4210,4210,4210,4210,0
|
|
20231120,113400,50520300,4210,4210,4210,4210,0
|
|
20231120,113300,50520300,4210,4210,4210,4210,0
|
|
20231120,113200,50520300,4210,4210,4210,4210,0
|
|
20231120,113100,50520300,4210,4210,4210,4210,0
|
|
20231120,113000,50520300,4210,4210,4210,4210,0
|
|
20231120,112900,50520300,4210,4210,4210,4210,0
|
|
20231120,112800,50520300,4210,4210,4210,4210,0
|
|
20231120,112700,50520300,4210,4210,4210,4210,1088
|
|
20231120,112600,45939820,4210,4210,4210,4210,0
|
|
20231120,112500,45939820,4210,4210,4210,4210,0
|
|
20231120,112400,45939820,4210,4210,4210,4210,0
|
|
20231120,112300,45939820,4210,4210,4210,4210,700
|
|
20231120,112200,42992820,4210,4210,4210,4210,0
|
|
20231120,112100,42992820,4210,4210,4210,4210,16
|
|
20231120,112000,42925460,4210,4210,4210,4210,0
|
|
20231120,111900,42925460,4210,4210,4210,4210,0
|
|
20231120,111800,42925460,4210,4210,4210,4210,0
|
|
20231120,111700,42925460,4210,4210,4210,4210,0
|
|
20231120,111600,42925460,4210,4210,4210,4210,2
|
|
20231120,111500,42917040,4200,4200,4200,4200,100
|
|
20231120,111400,42497040,4190,4190,4190,4190,0
|
|
20231120,111300,42497040,4190,4190,4190,4190,0
|
|
20231120,111200,42497040,4190,4190,4190,4190,0
|
|
20231120,111100,42497040,4190,4190,4190,4190,208
|
|
20231120,111000,41625520,4190,4190,4190,4190,50
|
|
20231120,110900,41416020,4190,4195,4195,4190,143
|
|
20231120,110800,40816270,4195,4200,4200,4195,113
|
|
20231120,110700,40342220,4200,4200,4200,4200,0
|
|
20231120,110600,40342220,4200,4200,4200,4200,0
|
|
20231120,110500,40342220,4200,4200,4200,4200,0
|
|
20231120,110400,40342220,4200,4200,4200,4200,150
|
|
20231120,110300,39712220,4220,4220,4220,4220,0
|
|
20231120,110200,39712220,4220,4220,4220,4220,0
|
|
20231120,110100,39712220,4220,4220,4220,4220,0
|
|
20231120,110000,39712220,4220,4220,4220,4220,0
|
|
20231120,105900,39712220,4220,4220,4220,4220,0
|
|
20231120,105800,39712220,4220,4220,4220,4220,0
|
|
20231120,105700,39712220,4220,4220,4220,4220,0
|
|
20231120,105600,39712220,4220,4220,4220,4220,358
|
|
20231120,105500,38201460,4200,4200,4200,4200,0
|
|
20231120,105400,38201460,4200,4200,4200,4200,0
|
|
20231120,105300,38201460,4200,4215,4215,4200,7
|
|
20231120,105200,38172045,4215,4215,4215,4215,0
|
|
20231120,105100,38172045,4215,4215,4215,4215,0
|
|
20231120,105000,38172045,4215,4215,4215,4215,0
|
|
20231120,104900,38172045,4215,4215,4215,4215,0
|
|
20231120,104800,38172045,4215,4215,4215,4215,0
|
|
20231120,104700,38172045,4215,4215,4215,4215,0
|
|
20231120,104600,38172045,4215,4215,4215,4215,0
|
|
20231120,104500,38172045,4215,4215,4215,4215,3
|
|
20231120,104400,38159400,4215,4215,4215,4215,848
|
|
20231120,104300,34585080,4215,4215,4215,4215,0
|
|
20231120,104200,34585080,4215,4215,4215,4215,0
|
|
20231120,104100,34585080,4215,4215,4215,4215,0
|
|
20231120,104000,34585080,4215,4215,4215,4215,0
|
|
20231120,103900,34585080,4215,4215,4215,4215,16
|
|
20231120,103800,34517640,4200,4200,4200,4200,0
|
|
20231120,103700,34517640,4200,4200,4200,4200,0
|
|
20231120,103600,34517640,4200,4200,4200,4200,0
|
|
20231120,103500,34517640,4200,4200,4200,4200,0
|
|
20231120,103400,34517640,4200,4200,4200,4200,8
|
|
20231120,103300,34484040,4200,4200,4200,4200,0
|
|
20231120,103200,34484040,4200,4200,4200,4200,0
|
|
20231120,103100,34484040,4200,4200,4200,4200,0
|
|
20231120,103000,34484040,4200,4200,4200,4200,190
|
|
20231120,102900,33686040,4215,4215,4215,4215,0
|
|
20231120,102800,33686040,4215,4215,4220,4215,194
|
|
20231120,102700,32867745,4215,4210,4215,4210,24
|
|
20231120,102600,32766645,4210,4210,4210,4210,0
|
|
20231120,102500,32766645,4210,4210,4210,4210,0
|
|
20231120,102400,32766645,4210,4210,4210,4210,0
|
|
20231120,102300,32766645,4210,4205,4210,4205,308
|
|
20231120,102200,31470225,4195,4195,4195,4195,0
|
|
20231120,102100,31470225,4195,4195,4195,4195,0
|
|
20231120,102000,31470225,4195,4195,4195,4195,0
|
|
20231120,101900,31470225,4195,4195,4195,4195,46
|
|
20231120,101800,31277255,4195,4195,4195,4195,0
|
|
20231120,101700,31277255,4195,4195,4195,4195,200
|
|
20231120,101600,30438255,4190,4190,4190,4190,0
|
|
20231120,101500,30438255,4190,4190,4190,4190,0
|
|
20231120,101400,30438255,4190,4190,4190,4190,0
|
|
20231120,101300,30438255,4190,4190,4190,4190,0
|
|
20231120,101200,30438255,4190,4190,4190,4190,0
|
|
20231120,101100,30438255,4190,4190,4190,4190,0
|
|
20231120,101000,30438255,4190,4190,4190,4190,0
|
|
20231120,100900,30438255,4190,4190,4190,4190,0
|
|
20231120,100800,30438255,4190,4190,4190,4190,0
|
|
20231120,100700,30438255,4190,4190,4190,4190,50
|
|
20231120,100600,30228755,4190,4190,4190,4190,0
|
|
20231120,100500,30228755,4190,4190,4190,4190,0
|
|
20231120,100400,30228755,4190,4190,4190,4190,6
|
|
20231120,100300,30203615,4190,4190,4190,4190,0
|
|
20231120,100200,30203615,4190,4190,4190,4190,0
|
|
20231120,100100,30203615,4190,4190,4190,4190,0
|
|
20231120,100000,30203615,4190,4195,4195,4190,123
|
|
20231120,095900,29688140,4195,4195,4195,4195,0
|
|
20231120,095800,29688140,4195,4195,4195,4195,0
|
|
20231120,095700,29688140,4195,4195,4195,4195,0
|
|
20231120,095600,29688140,4195,4195,4195,4195,0
|
|
20231120,095500,29688140,4195,4195,4195,4195,0
|
|
20231120,095400,29688140,4195,4195,4195,4195,0
|
|
20231120,095300,29688140,4195,4195,4195,4195,0
|
|
20231120,095200,29688140,4195,4195,4195,4195,0
|
|
20231120,095100,29688140,4195,4195,4195,4195,119
|
|
20231120,095000,29188935,4195,4195,4195,4195,124
|
|
20231120,094900,28668755,4205,4205,4205,4205,0
|
|
20231120,094800,28668755,4205,4205,4205,4205,0
|
|
20231120,094700,28668755,4205,4205,4205,4205,45
|
|
20231120,094600,28479530,4200,4200,4200,4200,121
|
|
20231120,094500,27971330,4200,4200,4200,4200,0
|
|
20231120,094400,27971330,4200,4200,4200,4200,0
|
|
20231120,094300,27971330,4200,4200,4200,4200,0
|
|
20231120,094200,27971330,4200,4200,4200,4200,3
|
|
20231120,094100,27958730,4195,4195,4195,4195,0
|
|
20231120,094000,27958730,4195,4195,4195,4195,124
|
|
20231120,093900,27438550,4200,4195,4200,4195,118
|
|
20231120,093800,26943450,4200,4200,4200,4200,0
|
|
20231120,093700,26943450,4200,4200,4200,4200,1
|
|
20231120,093600,26939250,4200,4200,4200,4200,4
|
|
20231120,093500,26922450,4200,4200,4200,4200,0
|
|
20231120,093400,26922450,4200,4200,4200,4200,0
|
|
20231120,093300,26922450,4200,4200,4200,4200,0
|
|
20231120,093200,26922450,4200,4200,4200,4200,0
|
|
20231120,093100,26922450,4200,4190,4200,4190,49
|
|
20231120,093000,26716910,4190,4195,4195,4170,1473
|
|
20231120,092900,20567820,4190,4190,4190,4190,0
|
|
20231120,092800,20567820,4190,4190,4190,4190,0
|
|
20231120,092700,20567820,4190,4190,4190,4190,0
|
|
20231120,092600,20567820,4190,4195,4195,4190,123
|
|
20231120,092500,20052320,4190,4190,4190,4190,0
|
|
20231120,092400,20052320,4190,4190,4190,4190,0
|
|
20231120,092300,20052320,4190,4190,4220,4190,276
|
|
20231120,092200,18895735,4190,4190,4190,4190,65
|
|
20231120,092100,18623385,4190,4190,4190,4190,175
|
|
20231120,092000,17890135,4190,4195,4195,4190,124
|
|
20231120,091900,17370055,4195,4195,4195,4195,23
|
|
20231120,091800,17273570,4190,4225,4225,4190,1000
|
|
20231120,091700,13068980,4245,4245,4245,4245,0
|
|
20231120,091600,13068980,4245,4245,4245,4245,21
|
|
20231120,091500,12979835,4225,4230,4230,4225,820
|
|
20231120,091400,9512820,4250,4250,4250,4250,0
|
|
20231120,091300,9512820,4250,4250,4250,4250,0
|
|
20231120,091200,9512820,4250,4250,4250,4250,0
|
|
20231120,091100,9512820,4250,4250,4250,4250,0
|
|
20231120,091000,9512820,4250,4250,4250,4250,0
|
|
20231120,090900,9512820,4250,4250,4250,4250,0
|
|
20231120,090800,9512820,4250,4250,4250,4250,506
|
|
20231120,090700,7362320,4250,4240,4250,4240,365
|
|
20231120,090600,5811450,4225,4225,4225,4225,0
|
|
20231120,090500,5811450,4225,4235,4235,4225,8
|
|
20231120,090400,5777610,4240,4250,4250,4240,6
|
|
20231120,090300,5752140,4280,4195,4280,4195,1061
|
|
20231120,090200,1233450,4210,4210,4210,4210,0
|
|
20231120,090100,1233450,4210,4210,4210,4210,8
|
|
20231120,090000,1199770,4195,4195,4195,4195,286
|