648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,194500,61861265,4285,4285,4285,4285,161
|
|
20231124,194400,61861265,4285,4285,4285,4285,0
|
|
20231124,194300,61861265,4285,4285,4285,4285,0
|
|
20231124,194200,61861265,4285,4285,4285,4285,0
|
|
20231124,194100,61861265,4285,4285,4285,4285,0
|
|
20231124,194000,61861265,4285,4285,4285,4285,0
|
|
20231124,193900,61861265,4285,4285,4285,4285,0
|
|
20231124,193800,61861265,4285,4285,4285,4285,0
|
|
20231124,193700,61861265,4285,4285,4285,4285,0
|
|
20231124,193600,61861265,4285,4285,4285,4285,0
|
|
20231124,193500,61861265,4285,4285,4285,4285,0
|
|
20231124,193400,61861265,4285,4285,4285,4285,0
|
|
20231124,193300,61861265,4285,4285,4285,4285,0
|
|
20231124,193200,61861265,4285,4285,4285,4285,0
|
|
20231124,193100,61861265,4285,4285,4285,4285,0
|
|
20231124,193000,61861265,4285,4285,4285,4285,0
|
|
20231124,192900,61861265,4285,4285,4285,4285,0
|
|
20231124,192800,61861265,4285,4285,4285,4285,0
|
|
20231124,192700,61861265,4285,4285,4285,4285,0
|
|
20231124,192600,61861265,4285,4285,4285,4285,0
|
|
20231124,192500,61861265,4285,4285,4285,4285,0
|
|
20231124,192400,61861265,4285,4285,4285,4285,0
|
|
20231124,192300,61861265,4285,4285,4285,4285,0
|
|
20231124,192200,61861265,4285,4285,4285,4285,0
|
|
20231124,192100,61861265,4285,4285,4285,4285,0
|
|
20231124,192000,61861265,4285,4285,4285,4285,0
|
|
20231124,191900,61861265,4285,4285,4285,4285,0
|
|
20231124,191800,61861265,4285,4285,4285,4285,0
|
|
20231124,191700,61861265,4285,4285,4285,4285,0
|
|
20231124,191600,61861265,4285,4285,4285,4285,0
|
|
20231124,191500,61861265,4285,4285,4285,4285,161
|
|
20231124,191400,61861265,4285,4285,4285,4285,0
|
|
20231124,191300,61861265,4285,4285,4285,4285,0
|
|
20231124,191200,61861265,4285,4285,4285,4285,0
|
|
20231124,191100,61861265,4285,4285,4285,4285,0
|
|
20231124,191000,61861265,4285,4285,4285,4285,0
|
|
20231124,190900,61861265,4285,4285,4285,4285,0
|
|
20231124,190800,61861265,4285,4285,4285,4285,0
|
|
20231124,190700,61861265,4285,4285,4285,4285,0
|
|
20231124,190600,61861265,4285,4285,4285,4285,0
|
|
20231124,190500,61861265,4285,4285,4285,4285,0
|
|
20231124,190400,61861265,4285,4285,4285,4285,0
|
|
20231124,190300,61861265,4285,4285,4285,4285,0
|
|
20231124,190200,61861265,4285,4285,4285,4285,0
|
|
20231124,190100,61861265,4285,4285,4285,4285,0
|
|
20231124,190000,61861265,4285,4285,4285,4285,0
|
|
20231124,185900,61861265,4285,4285,4285,4285,0
|
|
20231124,185800,61861265,4285,4285,4285,4285,0
|
|
20231124,185700,61861265,4285,4285,4285,4285,0
|
|
20231124,185600,61861265,4285,4285,4285,4285,0
|
|
20231124,185500,61861265,4285,4285,4285,4285,0
|
|
20231124,185400,61861265,4285,4285,4285,4285,0
|
|
20231124,185300,61861265,4285,4285,4285,4285,0
|
|
20231124,185200,61861265,4285,4285,4285,4285,0
|
|
20231124,185100,61861265,4285,4285,4285,4285,0
|
|
20231124,185000,61861265,4285,4285,4285,4285,0
|
|
20231124,184900,61861265,4285,4285,4285,4285,0
|
|
20231124,184800,61861265,4285,4285,4285,4285,0
|
|
20231124,184700,61861265,4285,4285,4285,4285,0
|
|
20231124,184600,61861265,4285,4285,4285,4285,0
|
|
20231124,184500,61861265,4285,4285,4285,4285,161
|
|
20231124,184400,61861265,4285,4285,4285,4285,0
|
|
20231124,184300,61861265,4285,4285,4285,4285,0
|
|
20231124,184200,61861265,4285,4285,4285,4285,0
|
|
20231124,184100,61861265,4285,4285,4285,4285,0
|
|
20231124,184000,61861265,4285,4285,4285,4285,0
|
|
20231124,183900,61861265,4285,4285,4285,4285,0
|
|
20231124,183800,61861265,4285,4285,4285,4285,0
|
|
20231124,183700,61861265,4285,4285,4285,4285,0
|
|
20231124,183600,61861265,4285,4285,4285,4285,0
|
|
20231124,183500,61861265,4285,4285,4285,4285,0
|
|
20231124,183400,61861265,4285,4285,4285,4285,0
|
|
20231124,183300,61861265,4285,4285,4285,4285,0
|
|
20231124,183200,61861265,4285,4285,4285,4285,0
|
|
20231124,183100,61861265,4285,4285,4285,4285,0
|
|
20231124,183000,61861265,4285,4285,4285,4285,0
|
|
20231124,182900,61861265,4285,4285,4285,4285,0
|
|
20231124,182800,61861265,4285,4285,4285,4285,0
|
|
20231124,182700,61861265,4285,4285,4285,4285,0
|
|
20231124,182600,61861265,4285,4285,4285,4285,0
|
|
20231124,182500,61861265,4285,4285,4285,4285,0
|
|
20231124,182400,61861265,4285,4285,4285,4285,0
|
|
20231124,182300,61861265,4285,4285,4285,4285,0
|
|
20231124,182200,61861265,4285,4285,4285,4285,0
|
|
20231124,182100,61861265,4285,4285,4285,4285,0
|
|
20231124,182000,61861265,4285,4285,4285,4285,0
|
|
20231124,181900,61861265,4285,4285,4285,4285,0
|
|
20231124,181800,61861265,4285,4285,4285,4285,0
|
|
20231124,181700,61861265,4285,4285,4285,4285,0
|
|
20231124,181600,61861265,4285,4285,4285,4285,0
|
|
20231124,181500,61861265,4285,4285,4285,4285,161
|
|
20231124,181400,61861265,4285,4285,4285,4285,0
|
|
20231124,181300,61861265,4285,4285,4285,4285,0
|
|
20231124,181200,61861265,4285,4285,4285,4285,0
|
|
20231124,181100,61861265,4285,4285,4285,4285,0
|
|
20231124,181000,61861265,4285,4285,4285,4285,0
|
|
20231124,180900,61861265,4285,4285,4285,4285,0
|
|
20231124,180800,61861265,4285,4285,4285,4285,0
|
|
20231124,180700,61861265,4285,4285,4285,4285,0
|
|
20231124,180600,61861265,4285,4285,4285,4285,0
|
|
20231124,180500,61861265,4285,4285,4285,4285,0
|
|
20231124,180400,61861265,4285,4285,4285,4285,0
|
|
20231124,180300,61861265,4285,4285,4285,4285,0
|
|
20231124,180200,61861265,4285,4285,4285,4285,0
|
|
20231124,180100,61861265,4285,4285,4285,4285,0
|
|
20231124,180000,61861265,4285,4285,4285,4285,0
|
|
20231124,175900,61861265,4285,4285,4285,4285,0
|
|
20231124,175800,61861265,4285,4285,4285,4285,0
|
|
20231124,175700,61861265,4285,4285,4285,4285,0
|
|
20231124,175600,61861265,4285,4285,4285,4285,0
|
|
20231124,175500,61861265,4285,4285,4285,4285,0
|
|
20231124,175400,61861265,4285,4285,4285,4285,0
|
|
20231124,175300,61861265,4285,4285,4285,4285,0
|
|
20231124,175200,61861265,4285,4285,4285,4285,0
|
|
20231124,175100,61861265,4285,4285,4285,4285,0
|
|
20231124,175000,61861265,4285,4285,4285,4285,0
|
|
20231124,174900,61861265,4285,4285,4285,4285,0
|
|
20231124,174800,61861265,4285,4285,4285,4285,0
|
|
20231124,174700,61861265,4285,4285,4285,4285,0
|
|
20231124,174600,61861265,4285,4285,4285,4285,0
|
|
20231124,174500,61861265,4285,4285,4285,4285,161
|
|
20231124,174400,61861265,4285,4285,4285,4285,0
|
|
20231124,174300,61861265,4285,4285,4285,4285,0
|
|
20231124,174200,61861265,4285,4285,4285,4285,0
|
|
20231124,174100,61861265,4285,4285,4285,4285,0
|
|
20231124,174000,61861265,4285,4285,4285,4285,0
|
|
20231124,173900,61861265,4285,4285,4285,4285,0
|
|
20231124,173800,61861265,4285,4285,4285,4285,0
|
|
20231124,173700,61861265,4285,4285,4285,4285,0
|
|
20231124,173600,61861265,4285,4285,4285,4285,0
|
|
20231124,173500,61861265,4285,4285,4285,4285,0
|
|
20231124,173400,61861265,4285,4285,4285,4285,0
|
|
20231124,173300,61861265,4285,4285,4285,4285,0
|
|
20231124,173200,61861265,4285,4285,4285,4285,0
|
|
20231124,173100,61861265,4285,4285,4285,4285,0
|
|
20231124,173000,61861265,4285,4285,4285,4285,0
|
|
20231124,172900,61861265,4285,4285,4285,4285,0
|
|
20231124,172800,61861265,4285,4285,4285,4285,0
|
|
20231124,172700,61861265,4285,4285,4285,4285,0
|
|
20231124,172600,61861265,4285,4285,4285,4285,0
|
|
20231124,172500,61861265,4285,4285,4285,4285,0
|
|
20231124,172400,61861265,4285,4285,4285,4285,0
|
|
20231124,172300,61861265,4285,4285,4285,4285,0
|
|
20231124,172200,61861265,4285,4285,4285,4285,0
|
|
20231124,172100,61861265,4285,4285,4285,4285,0
|
|
20231124,172000,61861265,4285,4285,4285,4285,0
|
|
20231124,171900,61861265,4285,4285,4285,4285,0
|
|
20231124,171800,61861265,4285,4285,4285,4285,0
|
|
20231124,171700,61861265,4285,4285,4285,4285,0
|
|
20231124,171600,61861265,4285,4285,4285,4285,0
|
|
20231124,171500,61861265,4285,4285,4285,4285,161
|
|
20231124,171400,61861265,4285,4285,4285,4285,0
|
|
20231124,171300,61861265,4285,4285,4285,4285,0
|
|
20231124,171200,61861265,4285,4285,4285,4285,0
|
|
20231124,171100,61861265,4285,4285,4285,4285,0
|
|
20231124,171000,61861265,4285,4285,4285,4285,0
|
|
20231124,170900,61861265,4285,4285,4285,4285,0
|
|
20231124,170800,61861265,4285,4285,4285,4285,0
|
|
20231124,170700,61861265,4285,4285,4285,4285,0
|
|
20231124,170600,61861265,4285,4285,4285,4285,0
|
|
20231124,170500,61861265,4285,4285,4285,4285,0
|
|
20231124,170400,61861265,4285,4285,4285,4285,0
|
|
20231124,170300,61861265,4285,4285,4285,4285,0
|
|
20231124,170200,61861265,4285,4285,4285,4285,0
|
|
20231124,170100,61861265,4285,4285,4285,4285,0
|
|
20231124,170000,61861265,4285,4285,4285,4285,0
|
|
20231124,165900,61861265,4285,4285,4285,4285,0
|
|
20231124,165800,61861265,4285,4285,4285,4285,0
|
|
20231124,165700,61861265,4285,4285,4285,4285,0
|
|
20231124,165600,61861265,4285,4285,4285,4285,0
|
|
20231124,165500,61861265,4285,4285,4285,4285,0
|
|
20231124,165400,61861265,4285,4285,4285,4285,0
|
|
20231124,165300,61861265,4285,4285,4285,4285,0
|
|
20231124,165200,61861265,4285,4285,4285,4285,0
|
|
20231124,165100,61861265,4285,4285,4285,4285,0
|
|
20231124,165000,61861265,4285,4285,4285,4285,0
|
|
20231124,164900,61861265,4285,4285,4285,4285,0
|
|
20231124,164800,61861265,4285,4285,4285,4285,0
|
|
20231124,164700,61861265,4285,4285,4285,4285,0
|
|
20231124,164600,61861265,4285,4285,4285,4285,0
|
|
20231124,164500,61861265,4285,4285,4285,4285,161
|
|
20231124,164400,61861265,4285,4285,4285,4285,0
|
|
20231124,164300,61861265,4285,4285,4285,4285,0
|
|
20231124,164200,61861265,4285,4285,4285,4285,0
|
|
20231124,164100,61861265,4285,4285,4285,4285,0
|
|
20231124,164000,61861265,4285,4285,4285,4285,0
|
|
20231124,163900,61861265,4285,4285,4285,4285,0
|
|
20231124,163800,61861265,4285,4285,4285,4285,0
|
|
20231124,163700,61861265,4285,4285,4285,4285,0
|
|
20231124,163600,61861265,4285,4285,4285,4285,0
|
|
20231124,163500,61861265,4285,4285,4285,4285,0
|
|
20231124,163400,61861265,4285,4285,4285,4285,0
|
|
20231124,163300,61861265,4285,4285,4285,4285,0
|
|
20231124,163200,61861265,4285,4285,4285,4285,0
|
|
20231124,163100,61861265,4285,4285,4285,4285,0
|
|
20231124,163000,61861265,4285,4285,4285,4285,0
|
|
20231124,162900,61861265,4285,4285,4285,4285,0
|
|
20231124,162800,61861265,4285,4285,4285,4285,0
|
|
20231124,162700,61861265,4285,4285,4285,4285,0
|
|
20231124,162600,61861265,4285,4285,4285,4285,0
|
|
20231124,162500,61861265,4285,4285,4285,4285,0
|
|
20231124,162400,61861265,4285,4285,4285,4285,0
|
|
20231124,162300,61861265,4285,4285,4285,4285,0
|
|
20231124,162200,61861265,4285,4285,4285,4285,0
|
|
20231124,162100,61861265,4285,4285,4285,4285,0
|
|
20231124,162000,61861265,4285,4285,4285,4285,0
|
|
20231124,161900,61861265,4285,4285,4285,4285,0
|
|
20231124,161800,61861265,4285,4285,4285,4285,0
|
|
20231124,161700,61861265,4285,4285,4285,4285,0
|
|
20231124,161600,61861265,4285,4285,4285,4285,0
|
|
20231124,161500,61861265,4285,4285,4285,4285,161
|
|
20231124,161400,61861265,4285,4285,4285,4285,0
|
|
20231124,161300,61861265,4285,4285,4285,4285,0
|
|
20231124,161200,61861265,4285,4285,4285,4285,0
|
|
20231124,161100,61861265,4285,4285,4285,4285,0
|
|
20231124,161000,61861265,4285,4285,4285,4285,0
|
|
20231124,160900,61861265,4285,4285,4285,4285,0
|
|
20231124,160800,61861265,4285,4285,4285,4285,0
|
|
20231124,160700,61861265,4285,4285,4285,4285,0
|
|
20231124,160600,61861265,4285,4285,4285,4285,0
|
|
20231124,160500,61861265,4285,4285,4285,4285,0
|
|
20231124,160400,61861265,4285,4285,4285,4285,0
|
|
20231124,160300,61861265,4285,4285,4285,4285,0
|
|
20231124,160200,61861265,4285,4285,4285,4285,0
|
|
20231124,160100,61861265,4285,4285,4285,4285,0
|
|
20231124,160000,61861265,4285,4285,4285,4285,0
|
|
20231124,155900,61861265,4285,4285,4285,4285,0
|
|
20231124,155800,61861265,4285,4285,4285,4285,0
|
|
20231124,155700,61861265,4285,4285,4285,4285,0
|
|
20231124,155600,61861265,4285,4285,4285,4285,0
|
|
20231124,155500,61861265,4285,4285,4285,4285,0
|
|
20231124,155400,61861265,4285,4285,4285,4285,0
|
|
20231124,155300,61861265,4285,4285,4285,4285,0
|
|
20231124,155200,61861265,4285,4285,4285,4285,0
|
|
20231124,155100,61861265,4285,4285,4285,4285,0
|
|
20231124,155000,61861265,4285,4285,4285,4285,0
|
|
20231124,154900,61861265,4285,4285,4285,4285,0
|
|
20231124,154800,61861265,4285,4285,4285,4285,0
|
|
20231124,154700,61861265,4285,4285,4285,4285,0
|
|
20231124,154600,61861265,4285,4285,4285,4285,0
|
|
20231124,154500,61861265,4285,4285,4285,4285,161
|
|
20231124,154400,61861265,4285,4285,4285,4285,0
|
|
20231124,154300,61861265,4285,4285,4285,4285,0
|
|
20231124,154200,61861265,4285,4285,4285,4285,0
|
|
20231124,154100,61861265,4285,4285,4285,4285,0
|
|
20231124,154000,61861265,4285,4285,4285,4285,0
|
|
20231124,153900,61861265,4285,4285,4285,4285,0
|
|
20231124,153800,61861265,4285,4285,4285,4285,0
|
|
20231124,153700,61861265,4285,4285,4285,4285,0
|
|
20231124,153600,61861265,4285,4285,4285,4285,0
|
|
20231124,153500,61861265,4285,4285,4285,4285,0
|
|
20231124,153400,61861265,4285,4285,4285,4285,0
|
|
20231124,153300,61861265,4285,4285,4285,4285,0
|
|
20231124,153200,61861265,4285,4285,4285,4285,0
|
|
20231124,153100,61861265,4285,4285,4285,4285,0
|
|
20231124,153000,61861265,4285,4285,4285,4285,161
|
|
20231124,152900,61171380,4290,4290,4290,4290,0
|
|
20231124,152800,61171380,4290,4290,4290,4290,0
|
|
20231124,152700,61171380,4290,4290,4290,4290,0
|
|
20231124,152600,61171380,4290,4290,4290,4290,0
|
|
20231124,152500,61171380,4290,4290,4290,4290,0
|
|
20231124,152400,61171380,4290,4290,4290,4290,0
|
|
20231124,152300,61171380,4290,4290,4290,4290,0
|
|
20231124,152200,61171380,4290,4290,4290,4290,0
|
|
20231124,152100,61171380,4290,4290,4290,4290,0
|
|
20231124,152000,61171380,4290,4290,4290,4290,0
|
|
20231124,151900,61171380,4290,4290,4290,4290,12
|
|
20231124,151800,61119900,4290,4295,4295,4290,364
|
|
20231124,151700,59558140,4290,4290,4290,4290,0
|
|
20231124,151600,59558140,4290,4290,4290,4290,0
|
|
20231124,151500,59558140,4290,4290,4290,4290,0
|
|
20231124,151400,59558140,4290,4290,4290,4290,0
|
|
20231124,151300,59558140,4290,4290,4290,4290,0
|
|
20231124,151200,59558140,4290,4290,4290,4290,0
|
|
20231124,151100,59558140,4290,4290,4290,4290,0
|
|
20231124,151000,59558140,4290,4290,4290,4290,0
|
|
20231124,150900,59558140,4290,4290,4290,4290,2
|
|
20231124,150800,59549560,4295,4295,4295,4295,0
|
|
20231124,150700,59549560,4295,4295,4295,4295,0
|
|
20231124,150600,59549560,4295,4300,4300,4295,688
|
|
20231124,150500,56594275,4300,4300,4300,4300,4
|
|
20231124,150400,56577075,4300,4300,4300,4300,101
|
|
20231124,150300,56142775,4300,4300,4300,4300,1
|
|
20231124,150200,56138475,4300,4300,4300,4300,0
|
|
20231124,150100,56138475,4300,4300,4300,4300,0
|
|
20231124,150000,56138475,4300,4300,4300,4300,1
|
|
20231124,145900,56134175,4305,4305,4305,4305,0
|
|
20231124,145800,56134175,4305,4305,4305,4305,0
|
|
20231124,145700,56134175,4305,4305,4305,4305,0
|
|
20231124,145600,56134175,4305,4305,4305,4305,0
|
|
20231124,145500,56134175,4305,4305,4305,4305,0
|
|
20231124,145400,56134175,4305,4300,4305,4300,21
|
|
20231124,145300,56043775,4300,4300,4300,4300,1
|
|
20231124,145200,56039475,4300,4300,4300,4300,1
|
|
20231124,145100,56035175,4300,4300,4300,4300,200
|
|
20231124,145000,55175175,4300,4300,4300,4300,1
|
|
20231124,144900,55170875,4300,4300,4300,4300,131
|
|
20231124,144800,54607575,4295,4295,4295,4295,0
|
|
20231124,144700,54607575,4295,4295,4295,4295,0
|
|
20231124,144600,54607575,4295,4295,4295,4295,1
|
|
20231124,144500,54603280,4295,4295,4295,4295,0
|
|
20231124,144400,54603280,4295,4295,4295,4295,0
|
|
20231124,144300,54603280,4295,4295,4295,4295,1
|
|
20231124,144200,54598985,4295,4295,4295,4295,0
|
|
20231124,144100,54598985,4295,4295,4295,4295,0
|
|
20231124,144000,54598985,4295,4295,4295,4295,1
|
|
20231124,143900,54594690,4295,4295,4295,4295,0
|
|
20231124,143800,54594690,4295,4295,4295,4295,0
|
|
20231124,143700,54594690,4295,4295,4295,4295,0
|
|
20231124,143600,54594690,4295,4295,4295,4295,1
|
|
20231124,143500,54590395,4300,4300,4300,4300,0
|
|
20231124,143400,54590395,4300,4300,4300,4300,0
|
|
20231124,143300,54590395,4300,4300,4300,4300,0
|
|
20231124,143200,54590395,4300,4300,4300,4300,0
|
|
20231124,143100,54590395,4300,4300,4300,4300,0
|
|
20231124,143000,54590395,4300,4300,4300,4300,0
|
|
20231124,142900,54590395,4300,4300,4300,4300,0
|
|
20231124,142800,54590395,4300,4300,4300,4300,0
|
|
20231124,142700,54590395,4300,4300,4300,4300,1
|
|
20231124,142600,54586095,4300,4300,4300,4300,0
|
|
20231124,142500,54586095,4300,4300,4300,4300,2
|
|
20231124,142400,54577495,4300,4300,4300,4300,0
|
|
20231124,142300,54577495,4300,4300,4300,4300,0
|
|
20231124,142200,54577495,4300,4300,4300,4300,7
|
|
20231124,142100,54547395,4300,4300,4300,4300,0
|
|
20231124,142000,54547395,4300,4300,4300,4300,0
|
|
20231124,141900,54547395,4300,4300,4300,4300,1
|
|
20231124,141800,54543095,4300,4300,4300,4300,0
|
|
20231124,141700,54543095,4300,4300,4300,4300,0
|
|
20231124,141600,54543095,4300,4300,4300,4300,1
|
|
20231124,141500,54538795,4300,4300,4300,4300,0
|
|
20231124,141400,54538795,4300,4300,4300,4300,0
|
|
20231124,141300,54538795,4300,4300,4300,4300,1
|
|
20231124,141200,54534495,4300,4300,4300,4300,1
|
|
20231124,141100,54530195,4300,4300,4300,4300,1
|
|
20231124,141000,54525895,4300,4300,4300,4300,20
|
|
20231124,140900,54439895,4300,4300,4300,4300,2
|
|
20231124,140800,54431295,4300,4300,4300,4300,23
|
|
20231124,140700,54332395,4305,4305,4305,4305,0
|
|
20231124,140600,54332395,4305,4305,4305,4305,18
|
|
20231124,140500,54254905,4300,4300,4300,4300,0
|
|
20231124,140400,54254905,4300,4300,4300,4300,2
|
|
20231124,140300,54246305,4300,4300,4300,4300,6
|
|
20231124,140200,54220505,4300,4300,4300,4300,3
|
|
20231124,140100,54207605,4300,4300,4300,4300,105
|
|
20231124,140000,53756105,4295,4295,4295,4295,0
|
|
20231124,135900,53756105,4295,4295,4295,4295,9
|
|
20231124,135800,53717450,4295,4295,4295,4295,9
|
|
20231124,135700,53678795,4300,4295,4300,4295,239
|
|
20231124,135600,52652285,4295,4295,4295,4295,0
|
|
20231124,135500,52652285,4295,4295,4295,4295,25
|
|
20231124,135400,52544910,4290,4290,4290,4290,0
|
|
20231124,135300,52544910,4290,4290,4290,4290,0
|
|
20231124,135200,52544910,4290,4290,4290,4290,0
|
|
20231124,135100,52544910,4290,4290,4290,4290,20
|
|
20231124,135000,52459110,4290,4290,4290,4290,0
|
|
20231124,134900,52459110,4290,4290,4290,4290,0
|
|
20231124,134800,52459110,4290,4290,4290,4290,0
|
|
20231124,134700,52459110,4290,4290,4290,4290,6
|
|
20231124,134600,52433370,4290,4290,4290,4290,6
|
|
20231124,134500,52407630,4290,4295,4295,4290,160
|
|
20231124,134400,51720455,4290,4290,4290,4290,0
|
|
20231124,134300,51720455,4290,4290,4290,4290,0
|
|
20231124,134200,51720455,4290,4290,4290,4290,0
|
|
20231124,134100,51720455,4290,4290,4290,4290,2
|
|
20231124,134000,51711875,4290,4290,4290,4290,1
|
|
20231124,133900,51707585,4290,4290,4290,4290,1
|
|
20231124,133800,51703295,4290,4290,4290,4290,43
|
|
20231124,133700,51518825,4285,4285,4285,4285,0
|
|
20231124,133600,51518825,4285,4285,4285,4285,0
|
|
20231124,133500,51518825,4285,4285,4285,4285,14
|
|
20231124,133400,51458835,4290,4290,4290,4290,0
|
|
20231124,133300,51458835,4290,4290,4290,4290,0
|
|
20231124,133200,51458835,4290,4290,4290,4290,0
|
|
20231124,133100,51458835,4290,4290,4290,4290,0
|
|
20231124,133000,51458835,4290,4290,4290,4290,0
|
|
20231124,132900,51458835,4290,4290,4290,4290,7
|
|
20231124,132800,51428805,4295,4295,4295,4295,0
|
|
20231124,132700,51428805,4295,4290,4295,4290,500
|
|
20231124,132600,49281655,4290,4290,4290,4290,0
|
|
20231124,132500,49281655,4290,4285,4290,4285,200
|
|
20231124,132400,48423905,4290,4290,4290,4290,0
|
|
20231124,132300,48423905,4290,4290,4290,4290,2
|
|
20231124,132200,48415325,4290,4290,4290,4290,0
|
|
20231124,132100,48415325,4290,4290,4290,4290,0
|
|
20231124,132000,48415325,4290,4290,4290,4290,0
|
|
20231124,131900,48415325,4290,4290,4290,4290,0
|
|
20231124,131800,48415325,4290,4290,4290,4290,0
|
|
20231124,131700,48415325,4290,4290,4290,4290,20
|
|
20231124,131600,48329525,4280,4280,4280,4280,0
|
|
20231124,131500,48329525,4280,4280,4280,4280,0
|
|
20231124,131400,48329525,4280,4280,4280,4280,0
|
|
20231124,131300,48329525,4280,4280,4280,4280,0
|
|
20231124,131200,48329525,4280,4280,4280,4280,0
|
|
20231124,131100,48329525,4280,4280,4280,4280,0
|
|
20231124,131000,48329525,4280,4280,4280,4280,0
|
|
20231124,130900,48329525,4280,4280,4280,4280,0
|
|
20231124,130800,48329525,4280,4280,4280,4280,0
|
|
20231124,130700,48329525,4280,4280,4280,4280,0
|
|
20231124,130600,48329525,4280,4280,4280,4280,0
|
|
20231124,130500,48329525,4280,4280,4280,4280,0
|
|
20231124,130400,48329525,4280,4280,4280,4280,0
|
|
20231124,130300,48329525,4280,4280,4280,4280,0
|
|
20231124,130200,48329525,4280,4280,4280,4280,0
|
|
20231124,130100,48329525,4280,4280,4280,4280,0
|
|
20231124,130000,48329525,4280,4280,4280,4280,0
|
|
20231124,125900,48329525,4280,4280,4280,4280,0
|
|
20231124,125800,48329525,4280,4280,4280,4280,0
|
|
20231124,125700,48329525,4280,4280,4280,4280,0
|
|
20231124,125600,48329525,4280,4285,4285,4280,30
|
|
20231124,125500,48201100,4285,4285,4285,4285,0
|
|
20231124,125400,48201100,4285,4285,4285,4285,0
|
|
20231124,125300,48201100,4285,4285,4285,4285,0
|
|
20231124,125200,48201100,4285,4285,4285,4285,0
|
|
20231124,125100,48201100,4285,4285,4285,4285,0
|
|
20231124,125000,48201100,4285,4285,4285,4285,0
|
|
20231124,124900,48201100,4285,4285,4285,4285,0
|
|
20231124,124800,48201100,4285,4285,4285,4285,0
|
|
20231124,124700,48201100,4285,4285,4285,4285,0
|
|
20231124,124600,48201100,4285,4285,4285,4285,82
|
|
20231124,124500,47849730,4285,4285,4285,4285,14
|
|
20231124,124400,47789740,4280,4280,4280,4280,0
|
|
20231124,124300,47789740,4280,4280,4280,4280,0
|
|
20231124,124200,47789740,4280,4280,4280,4280,0
|
|
20231124,124100,47789740,4280,4280,4280,4280,0
|
|
20231124,124000,47789740,4280,4280,4280,4280,0
|
|
20231124,123900,47789740,4280,4280,4280,4280,0
|
|
20231124,123800,47789740,4280,4280,4280,4280,0
|
|
20231124,123700,47789740,4280,4280,4280,4280,0
|
|
20231124,123600,47789740,4280,4280,4280,4280,0
|
|
20231124,123500,47789740,4280,4280,4280,4280,10
|
|
20231124,123400,47746940,4285,4285,4285,4285,0
|
|
20231124,123300,47746940,4285,4285,4285,4285,1
|
|
20231124,123200,47742655,4290,4290,4290,4290,0
|
|
20231124,123100,47742655,4290,4290,4290,4290,0
|
|
20231124,123000,47742655,4290,4290,4290,4290,0
|
|
20231124,122900,47742655,4290,4290,4290,4290,0
|
|
20231124,122800,47742655,4290,4290,4290,4290,0
|
|
20231124,122700,47742655,4290,4290,4290,4290,0
|
|
20231124,122600,47742655,4290,4290,4290,4290,0
|
|
20231124,122500,47742655,4290,4290,4290,4290,0
|
|
20231124,122400,47742655,4290,4290,4290,4290,0
|
|
20231124,122300,47742655,4290,4290,4290,4290,0
|
|
20231124,122200,47742655,4290,4290,4290,4290,0
|
|
20231124,122100,47742655,4290,4290,4290,4290,50
|
|
20231124,122000,47528155,4290,4290,4290,4290,0
|
|
20231124,121900,47528155,4290,4290,4290,4290,0
|
|
20231124,121800,47528155,4290,4290,4290,4290,0
|
|
20231124,121700,47528155,4290,4290,4290,4290,0
|
|
20231124,121600,47528155,4290,4290,4290,4290,0
|
|
20231124,121500,47528155,4290,4290,4290,4290,0
|
|
20231124,121400,47528155,4290,4290,4290,4290,0
|
|
20231124,121300,47528155,4290,4290,4290,4290,1
|
|
20231124,121200,47523865,4280,4280,4280,4280,0
|
|
20231124,121100,47523865,4280,4280,4280,4280,0
|
|
20231124,121000,47523865,4280,4280,4280,4280,12
|
|
20231124,120900,47472505,4280,4280,4280,4280,0
|
|
20231124,120800,47472505,4280,4280,4280,4280,0
|
|
20231124,120700,47472505,4280,4280,4280,4280,0
|
|
20231124,120600,47472505,4280,4280,4280,4280,0
|
|
20231124,120500,47472505,4280,4280,4280,4280,0
|
|
20231124,120400,47472505,4280,4280,4280,4280,0
|
|
20231124,120300,47472505,4280,4280,4280,4280,0
|
|
20231124,120200,47472505,4280,4280,4280,4280,0
|
|
20231124,120100,47472505,4280,4280,4280,4280,0
|
|
20231124,120000,47472505,4280,4280,4280,4280,0
|
|
20231124,115900,47472505,4280,4280,4280,4280,0
|
|
20231124,115800,47472505,4280,4280,4280,4280,0
|
|
20231124,115700,47472505,4280,4280,4280,4280,0
|
|
20231124,115600,47472505,4280,4280,4280,4280,0
|
|
20231124,115500,47472505,4280,4280,4280,4280,0
|
|
20231124,115400,47472505,4280,4280,4280,4280,0
|
|
20231124,115300,47472505,4280,4280,4280,4280,23
|
|
20231124,115200,47374065,4280,4280,4280,4280,0
|
|
20231124,115100,47374065,4280,4280,4280,4280,0
|
|
20231124,115000,47374065,4280,4280,4280,4280,0
|
|
20231124,114900,47374065,4280,4280,4280,4280,0
|
|
20231124,114800,47374065,4280,4280,4280,4280,0
|
|
20231124,114700,47374065,4280,4280,4280,4280,0
|
|
20231124,114600,47374065,4280,4280,4280,4280,10
|
|
20231124,114500,47331265,4280,4280,4280,4280,10
|
|
20231124,114400,47288465,4280,4280,4280,4280,0
|
|
20231124,114300,47288465,4280,4280,4280,4280,2
|
|
20231124,114200,47279905,4280,4280,4280,4280,0
|
|
20231124,114100,47279905,4280,4280,4280,4280,0
|
|
20231124,114000,47279905,4280,4280,4280,4280,3
|
|
20231124,113900,47267065,4280,4280,4280,4280,0
|
|
20231124,113800,47267065,4280,4280,4280,4280,0
|
|
20231124,113700,47267065,4280,4280,4280,4280,0
|
|
20231124,113600,47267065,4280,4280,4280,4280,0
|
|
20231124,113500,47267065,4280,4280,4280,4280,0
|
|
20231124,113400,47267065,4280,4280,4280,4280,0
|
|
20231124,113300,47267065,4280,4280,4280,4280,0
|
|
20231124,113200,47267065,4280,4280,4280,4280,1
|
|
20231124,113100,47262785,4280,4280,4280,4280,306
|
|
20231124,113000,45953105,4280,4295,4295,4280,672
|
|
20231124,112900,43073940,4295,4295,4295,4295,0
|
|
20231124,112800,43073940,4295,4295,4295,4295,0
|
|
20231124,112700,43073940,4295,4295,4295,4295,0
|
|
20231124,112600,43073940,4295,4295,4295,4295,0
|
|
20231124,112500,43073940,4295,4295,4295,4295,0
|
|
20231124,112400,43073940,4295,4295,4295,4295,0
|
|
20231124,112300,43073940,4295,4295,4295,4295,0
|
|
20231124,112200,43073940,4295,4295,4295,4295,0
|
|
20231124,112100,43073940,4295,4295,4295,4295,0
|
|
20231124,112000,43073940,4295,4295,4295,4295,0
|
|
20231124,111900,43073940,4295,4295,4295,4295,0
|
|
20231124,111800,43073940,4295,4295,4295,4295,0
|
|
20231124,111700,43073940,4295,4295,4295,4295,0
|
|
20231124,111600,43073940,4295,4295,4295,4295,3
|
|
20231124,111500,43061055,4280,4280,4280,4280,0
|
|
20231124,111400,43061055,4280,4280,4280,4280,0
|
|
20231124,111300,43061055,4280,4280,4280,4280,0
|
|
20231124,111200,43061055,4280,4280,4280,4280,0
|
|
20231124,111100,43061055,4280,4280,4280,4280,0
|
|
20231124,111000,43061055,4280,4280,4280,4280,0
|
|
20231124,110900,43061055,4280,4280,4280,4280,0
|
|
20231124,110800,43061055,4280,4280,4280,4280,0
|
|
20231124,110700,43061055,4280,4280,4280,4280,0
|
|
20231124,110600,43061055,4280,4280,4280,4280,0
|
|
20231124,110500,43061055,4280,4280,4280,4280,0
|
|
20231124,110400,43061055,4280,4280,4280,4280,1
|
|
20231124,110300,43056775,4280,4280,4280,4280,0
|
|
20231124,110200,43056775,4280,4280,4280,4280,0
|
|
20231124,110100,43056775,4280,4280,4280,4280,0
|
|
20231124,110000,43056775,4280,4280,4280,4280,56
|
|
20231124,105900,42817095,4300,4300,4300,4300,0
|
|
20231124,105800,42817095,4300,4300,4300,4300,3134
|
|
20231124,105700,29340895,4305,4305,4305,4305,0
|
|
20231124,105600,29340895,4305,4305,4305,4305,0
|
|
20231124,105500,29340895,4305,4305,4305,4305,0
|
|
20231124,105400,29340895,4305,4305,4305,4305,0
|
|
20231124,105300,29340895,4305,4305,4305,4305,0
|
|
20231124,105200,29340895,4305,4305,4305,4305,20
|
|
20231124,105100,29254795,4300,4300,4300,4300,365
|
|
20231124,105000,27685295,4300,4300,4300,4300,0
|
|
20231124,104900,27685295,4300,4300,4300,4300,755
|
|
20231124,104800,24438795,4300,4300,4300,4300,0
|
|
20231124,104700,24438795,4300,4300,4300,4300,0
|
|
20231124,104600,24438795,4300,4300,4300,4300,168
|
|
20231124,104500,23716395,4280,4280,4280,4280,0
|
|
20231124,104400,23716395,4280,4280,4280,4280,0
|
|
20231124,104300,23716395,4280,4280,4280,4280,0
|
|
20231124,104200,23716395,4280,4300,4300,4280,35
|
|
20231124,104100,23566370,4280,4280,4280,4280,0
|
|
20231124,104000,23566370,4280,4280,4280,4280,0
|
|
20231124,103900,23566370,4280,4280,4280,4280,0
|
|
20231124,103800,23566370,4280,4280,4280,4280,0
|
|
20231124,103700,23566370,4280,4280,4280,4280,0
|
|
20231124,103600,23566370,4280,4280,4280,4280,0
|
|
20231124,103500,23566370,4280,4280,4280,4280,0
|
|
20231124,103400,23566370,4280,4280,4280,4280,0
|
|
20231124,103300,23566370,4280,4280,4280,4280,0
|
|
20231124,103200,23566370,4280,4280,4280,4280,0
|
|
20231124,103100,23566370,4280,4280,4280,4280,0
|
|
20231124,103000,23566370,4280,4280,4280,4280,0
|
|
20231124,102900,23566370,4280,4280,4280,4280,0
|
|
20231124,102800,23566370,4280,4280,4280,4280,0
|
|
20231124,102700,23566370,4280,4280,4280,4280,276
|
|
20231124,102600,22385090,4280,4280,4280,4280,0
|
|
20231124,102500,22385090,4280,4280,4280,4280,53
|
|
20231124,102400,22158250,4280,4280,4280,4280,0
|
|
20231124,102300,22158250,4280,4280,4280,4280,0
|
|
20231124,102200,22158250,4280,4280,4280,4280,0
|
|
20231124,102100,22158250,4280,4280,4280,4280,0
|
|
20231124,102000,22158250,4280,4280,4280,4280,0
|
|
20231124,101900,22158250,4280,4280,4280,4280,0
|
|
20231124,101800,22158250,4280,4280,4280,4280,0
|
|
20231124,101700,22158250,4280,4280,4280,4280,0
|
|
20231124,101600,22158250,4280,4280,4280,4280,0
|
|
20231124,101500,22158250,4280,4280,4280,4280,0
|
|
20231124,101400,22158250,4280,4280,4280,4280,200
|
|
20231124,101300,21302250,4295,4295,4295,4295,1210
|
|
20231124,101200,16105300,4295,4295,4295,4295,0
|
|
20231124,101100,16105300,4295,4295,4295,4295,0
|
|
20231124,101000,16105300,4295,4295,4295,4295,0
|
|
20231124,100900,16105300,4295,4295,4295,4295,0
|
|
20231124,100800,16105300,4295,4295,4295,4295,0
|
|
20231124,100700,16105300,4295,4295,4295,4295,0
|
|
20231124,100600,16105300,4295,4280,4300,4280,51
|
|
20231124,100500,15886085,4300,4300,4300,4300,11
|
|
20231124,100400,15838785,4295,4295,4295,4295,0
|
|
20231124,100300,15838785,4295,4295,4295,4295,0
|
|
20231124,100200,15838785,4295,4295,4295,4295,1
|
|
20231124,100100,15834490,4290,4290,4290,4290,0
|
|
20231124,100000,15834490,4290,4290,4290,4290,123
|
|
20231124,095900,15306820,4300,4300,4300,4300,10
|
|
20231124,095800,15263820,4300,4300,4300,4300,0
|
|
20231124,095700,15263820,4300,4300,4300,4300,0
|
|
20231124,095600,15263820,4300,4300,4300,4300,20
|
|
20231124,095500,15177820,4300,4300,4300,4300,0
|
|
20231124,095400,15177820,4300,4300,4300,4300,465
|
|
20231124,095300,13178320,4290,4290,4290,4290,0
|
|
20231124,095200,13178320,4290,4290,4290,4290,0
|
|
20231124,095100,13178320,4290,4290,4290,4290,0
|
|
20231124,095000,13178320,4290,4290,4290,4290,0
|
|
20231124,094900,13178320,4290,4290,4290,4290,0
|
|
20231124,094800,13178320,4290,4290,4290,4290,0
|
|
20231124,094700,13178320,4290,4290,4290,4290,0
|
|
20231124,094600,13178320,4290,4290,4290,4290,67
|
|
20231124,094500,12890890,4275,4275,4275,4275,0
|
|
20231124,094400,12890890,4275,4275,4275,4275,0
|
|
20231124,094300,12890890,4275,4275,4275,4275,0
|
|
20231124,094200,12890890,4275,4285,4285,4275,26
|
|
20231124,094100,12779665,4300,4300,4300,4300,0
|
|
20231124,094000,12779665,4300,4300,4300,4300,25
|
|
20231124,093900,12672165,4300,4300,4300,4300,0
|
|
20231124,093800,12672165,4300,4300,4300,4300,0
|
|
20231124,093700,12672165,4300,4300,4300,4300,0
|
|
20231124,093600,12672165,4300,4300,4300,4300,0
|
|
20231124,093500,12672165,4300,4300,4300,4300,0
|
|
20231124,093400,12672165,4300,4300,4300,4280,20
|
|
20231124,093300,12586265,4305,4305,4305,4305,0
|
|
20231124,093200,12586265,4305,4305,4305,4305,0
|
|
20231124,093100,12586265,4305,4285,4305,4280,503
|
|
20231124,093000,10432370,4285,4305,4305,4285,1001
|
|
20231124,092900,6142715,4300,4305,4305,4300,92
|
|
20231124,092800,5747105,4300,4300,4300,4300,0
|
|
20231124,092700,5747105,4300,4300,4300,4300,0
|
|
20231124,092600,5747105,4300,4300,4300,4300,0
|
|
20231124,092500,5747105,4300,4300,4300,4300,0
|
|
20231124,092400,5747105,4300,4300,4300,4300,117
|
|
20231124,092300,5244005,4285,4300,4300,4285,248
|
|
20231124,092200,4180960,4305,4305,4305,4305,0
|
|
20231124,092100,4180960,4305,4305,4305,4305,1
|
|
20231124,092000,4176655,4310,4310,4310,4310,0
|
|
20231124,091900,4176655,4310,4310,4310,4310,0
|
|
20231124,091800,4176655,4310,4310,4310,4310,5
|
|
20231124,091700,4155105,4310,4310,4310,4310,40
|
|
20231124,091600,3982705,4305,4305,4305,4305,0
|
|
20231124,091500,3982705,4305,4305,4305,4305,0
|
|
20231124,091400,3982705,4305,4305,4305,4305,99
|
|
20231124,091300,3556510,4310,4310,4310,4310,20
|
|
20231124,091200,3470310,4310,4310,4310,4310,0
|
|
20231124,091100,3470310,4310,4310,4310,4310,0
|
|
20231124,091000,3470310,4310,4310,4310,4310,0
|
|
20231124,090900,3470310,4310,4310,4310,4310,92
|
|
20231124,090800,3073790,4305,4305,4305,4305,0
|
|
20231124,090700,3073790,4305,4305,4305,4305,0
|
|
20231124,090600,3073790,4305,4305,4305,4305,0
|
|
20231124,090500,3073790,4305,4305,4305,4305,31
|
|
20231124,090400,2940335,4305,4305,4305,4305,579
|
|
20231124,090300,447740,4305,4305,4305,4305,100
|
|
20231124,090200,17240,4310,4310,4310,4310,0
|
|
20231124,090100,17240,4310,4310,4310,4310,0
|
|
20231124,090000,17240,4310,4310,4310,4310,4
|