651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,194800,125088350,3725,3725,3725,3725,635
|
|
20231122,194700,125088350,3725,3725,3725,3725,0
|
|
20231122,194600,125088350,3725,3725,3725,3725,0
|
|
20231122,194500,125088350,3725,3725,3725,3725,0
|
|
20231122,194400,125088350,3725,3725,3725,3725,0
|
|
20231122,194300,125088350,3725,3725,3725,3725,0
|
|
20231122,194200,125088350,3725,3725,3725,3725,0
|
|
20231122,194100,125088350,3725,3725,3725,3725,0
|
|
20231122,194000,125088350,3725,3725,3725,3725,0
|
|
20231122,193900,125088350,3725,3725,3725,3725,0
|
|
20231122,193800,125088350,3725,3725,3725,3725,0
|
|
20231122,193700,125088350,3725,3725,3725,3725,0
|
|
20231122,193600,125088350,3725,3725,3725,3725,0
|
|
20231122,193500,125088350,3725,3725,3725,3725,0
|
|
20231122,193400,125088350,3725,3725,3725,3725,0
|
|
20231122,193300,125088350,3725,3725,3725,3725,0
|
|
20231122,193200,125088350,3725,3725,3725,3725,0
|
|
20231122,193100,125088350,3725,3725,3725,3725,0
|
|
20231122,193000,125088350,3725,3725,3725,3725,0
|
|
20231122,192900,125088350,3725,3725,3725,3725,0
|
|
20231122,192800,125088350,3725,3725,3725,3725,0
|
|
20231122,192700,125088350,3725,3725,3725,3725,0
|
|
20231122,192600,125088350,3725,3725,3725,3725,0
|
|
20231122,192500,125088350,3725,3725,3725,3725,0
|
|
20231122,192400,125088350,3725,3725,3725,3725,0
|
|
20231122,192300,125088350,3725,3725,3725,3725,0
|
|
20231122,192200,125088350,3725,3725,3725,3725,0
|
|
20231122,192100,125088350,3725,3725,3725,3725,0
|
|
20231122,192000,125088350,3725,3725,3725,3725,0
|
|
20231122,191900,125088350,3725,3725,3725,3725,0
|
|
20231122,191800,125088350,3725,3725,3725,3725,635
|
|
20231122,191700,125088350,3725,3725,3725,3725,0
|
|
20231122,191600,125088350,3725,3725,3725,3725,0
|
|
20231122,191500,125088350,3725,3725,3725,3725,0
|
|
20231122,191400,125088350,3725,3725,3725,3725,0
|
|
20231122,191300,125088350,3725,3725,3725,3725,0
|
|
20231122,191200,125088350,3725,3725,3725,3725,0
|
|
20231122,191100,125088350,3725,3725,3725,3725,0
|
|
20231122,191000,125088350,3725,3725,3725,3725,0
|
|
20231122,190900,125088350,3725,3725,3725,3725,0
|
|
20231122,190800,125088350,3725,3725,3725,3725,0
|
|
20231122,190700,125088350,3725,3725,3725,3725,0
|
|
20231122,190600,125088350,3725,3725,3725,3725,0
|
|
20231122,190500,125088350,3725,3725,3725,3725,0
|
|
20231122,190400,125088350,3725,3725,3725,3725,0
|
|
20231122,190300,125088350,3725,3725,3725,3725,0
|
|
20231122,190200,125088350,3725,3725,3725,3725,0
|
|
20231122,190100,125088350,3725,3725,3725,3725,0
|
|
20231122,190000,125088350,3725,3725,3725,3725,0
|
|
20231122,185900,125088350,3725,3725,3725,3725,0
|
|
20231122,185800,125088350,3725,3725,3725,3725,0
|
|
20231122,185700,125088350,3725,3725,3725,3725,0
|
|
20231122,185600,125088350,3725,3725,3725,3725,0
|
|
20231122,185500,125088350,3725,3725,3725,3725,0
|
|
20231122,185400,125088350,3725,3725,3725,3725,0
|
|
20231122,185300,125088350,3725,3725,3725,3725,0
|
|
20231122,185200,125088350,3725,3725,3725,3725,0
|
|
20231122,185100,125088350,3725,3725,3725,3725,0
|
|
20231122,185000,125088350,3725,3725,3725,3725,0
|
|
20231122,184900,125088350,3725,3725,3725,3725,0
|
|
20231122,184800,125088350,3725,3725,3725,3725,635
|
|
20231122,184700,125088350,3725,3725,3725,3725,0
|
|
20231122,184600,125088350,3725,3725,3725,3725,0
|
|
20231122,184500,125088350,3725,3725,3725,3725,0
|
|
20231122,184400,125088350,3725,3725,3725,3725,0
|
|
20231122,184300,125088350,3725,3725,3725,3725,0
|
|
20231122,184200,125088350,3725,3725,3725,3725,0
|
|
20231122,184100,125088350,3725,3725,3725,3725,0
|
|
20231122,184000,125088350,3725,3725,3725,3725,0
|
|
20231122,183900,125088350,3725,3725,3725,3725,0
|
|
20231122,183800,125088350,3725,3725,3725,3725,0
|
|
20231122,183700,125088350,3725,3725,3725,3725,0
|
|
20231122,183600,125088350,3725,3725,3725,3725,0
|
|
20231122,183500,125088350,3725,3725,3725,3725,0
|
|
20231122,183400,125088350,3725,3725,3725,3725,0
|
|
20231122,183300,125088350,3725,3725,3725,3725,0
|
|
20231122,183200,125088350,3725,3725,3725,3725,0
|
|
20231122,183100,125088350,3725,3725,3725,3725,0
|
|
20231122,183000,125088350,3725,3725,3725,3725,0
|
|
20231122,182900,125088350,3725,3725,3725,3725,0
|
|
20231122,182800,125088350,3725,3725,3725,3725,0
|
|
20231122,182700,125088350,3725,3725,3725,3725,0
|
|
20231122,182600,125088350,3725,3725,3725,3725,0
|
|
20231122,182500,125088350,3725,3725,3725,3725,0
|
|
20231122,182400,125088350,3725,3725,3725,3725,0
|
|
20231122,182300,125088350,3725,3725,3725,3725,0
|
|
20231122,182200,125088350,3725,3725,3725,3725,0
|
|
20231122,182100,125088350,3725,3725,3725,3725,0
|
|
20231122,182000,125088350,3725,3725,3725,3725,0
|
|
20231122,181900,125088350,3725,3725,3725,3725,0
|
|
20231122,181800,125088350,3725,3725,3725,3725,635
|
|
20231122,181700,125088350,3725,3725,3725,3725,0
|
|
20231122,181600,125088350,3725,3725,3725,3725,0
|
|
20231122,181500,125088350,3725,3725,3725,3725,0
|
|
20231122,181400,125088350,3725,3725,3725,3725,0
|
|
20231122,181300,125088350,3725,3725,3725,3725,0
|
|
20231122,181200,125088350,3725,3725,3725,3725,0
|
|
20231122,181100,125088350,3725,3725,3725,3725,0
|
|
20231122,181000,125088350,3725,3725,3725,3725,0
|
|
20231122,180900,125088350,3725,3725,3725,3725,0
|
|
20231122,180800,125088350,3725,3725,3725,3725,0
|
|
20231122,180700,125088350,3725,3725,3725,3725,0
|
|
20231122,180600,125088350,3725,3725,3725,3725,0
|
|
20231122,180500,125088350,3725,3725,3725,3725,0
|
|
20231122,180400,125088350,3725,3725,3725,3725,0
|
|
20231122,180300,125088350,3725,3725,3725,3725,0
|
|
20231122,180200,125088350,3725,3725,3725,3725,0
|
|
20231122,180100,125088350,3725,3725,3725,3725,0
|
|
20231122,180000,125088350,3725,3725,3725,3725,0
|
|
20231122,175900,125088350,3725,3725,3725,3725,0
|
|
20231122,175800,125088350,3725,3725,3725,3725,0
|
|
20231122,175700,125088350,3725,3725,3725,3725,0
|
|
20231122,175600,125088350,3725,3725,3725,3725,0
|
|
20231122,175500,125088350,3725,3725,3725,3725,0
|
|
20231122,175400,125088350,3725,3725,3725,3725,0
|
|
20231122,175300,125088350,3725,3725,3725,3725,0
|
|
20231122,175200,125088350,3725,3725,3725,3725,0
|
|
20231122,175100,125088350,3725,3725,3725,3725,0
|
|
20231122,175000,125088350,3725,3725,3725,3725,0
|
|
20231122,174900,125088350,3725,3725,3725,3725,0
|
|
20231122,174800,125088350,3725,3725,3725,3725,635
|
|
20231122,174700,125088350,3725,3725,3725,3725,0
|
|
20231122,174600,125088350,3725,3725,3725,3725,0
|
|
20231122,174500,125088350,3725,3725,3725,3725,0
|
|
20231122,174400,125088350,3725,3725,3725,3725,0
|
|
20231122,174300,125088350,3725,3725,3725,3725,0
|
|
20231122,174200,125088350,3725,3725,3725,3725,0
|
|
20231122,174100,125088350,3725,3725,3725,3725,0
|
|
20231122,174000,125088350,3725,3725,3725,3725,0
|
|
20231122,173900,125088350,3725,3725,3725,3725,0
|
|
20231122,173800,125088350,3725,3725,3725,3725,0
|
|
20231122,173700,125088350,3725,3725,3725,3725,0
|
|
20231122,173600,125088350,3725,3725,3725,3725,0
|
|
20231122,173500,125088350,3725,3725,3725,3725,0
|
|
20231122,173400,125088350,3725,3725,3725,3725,0
|
|
20231122,173300,125088350,3725,3725,3725,3725,0
|
|
20231122,173200,125088350,3725,3725,3725,3725,0
|
|
20231122,173100,125088350,3725,3725,3725,3725,0
|
|
20231122,173000,125088350,3725,3725,3725,3725,0
|
|
20231122,172900,125088350,3725,3725,3725,3725,0
|
|
20231122,172800,125088350,3725,3725,3725,3725,0
|
|
20231122,172700,125088350,3725,3725,3725,3725,0
|
|
20231122,172600,125088350,3725,3725,3725,3725,0
|
|
20231122,172500,125088350,3725,3725,3725,3725,0
|
|
20231122,172400,125088350,3725,3725,3725,3725,0
|
|
20231122,172300,125088350,3725,3725,3725,3725,0
|
|
20231122,172200,125088350,3725,3725,3725,3725,0
|
|
20231122,172100,125088350,3725,3725,3725,3725,0
|
|
20231122,172000,125088350,3725,3725,3725,3725,0
|
|
20231122,171900,125088350,3725,3725,3725,3725,0
|
|
20231122,171800,125088350,3725,3725,3725,3725,635
|
|
20231122,171700,125088350,3725,3725,3725,3725,0
|
|
20231122,171600,125088350,3725,3725,3725,3725,0
|
|
20231122,171500,125088350,3725,3725,3725,3725,0
|
|
20231122,171400,125088350,3725,3725,3725,3725,0
|
|
20231122,171300,125088350,3725,3725,3725,3725,0
|
|
20231122,171200,125088350,3725,3725,3725,3725,0
|
|
20231122,171100,125088350,3725,3725,3725,3725,0
|
|
20231122,171000,125088350,3725,3725,3725,3725,0
|
|
20231122,170900,125088350,3725,3725,3725,3725,0
|
|
20231122,170800,125088350,3725,3725,3725,3725,0
|
|
20231122,170700,125088350,3725,3725,3725,3725,0
|
|
20231122,170600,125088350,3725,3725,3725,3725,0
|
|
20231122,170500,125088350,3725,3725,3725,3725,0
|
|
20231122,170400,125088350,3725,3725,3725,3725,0
|
|
20231122,170300,125088350,3725,3725,3725,3725,0
|
|
20231122,170200,125088350,3725,3725,3725,3725,0
|
|
20231122,170100,125088350,3725,3725,3725,3725,0
|
|
20231122,170000,125088350,3725,3725,3725,3725,0
|
|
20231122,165900,125088350,3725,3725,3725,3725,0
|
|
20231122,165800,125088350,3725,3725,3725,3725,0
|
|
20231122,165700,125088350,3725,3725,3725,3725,0
|
|
20231122,165600,125088350,3725,3725,3725,3725,0
|
|
20231122,165500,125088350,3725,3725,3725,3725,0
|
|
20231122,165400,125088350,3725,3725,3725,3725,0
|
|
20231122,165300,125088350,3725,3725,3725,3725,0
|
|
20231122,165200,125088350,3725,3725,3725,3725,0
|
|
20231122,165100,125088350,3725,3725,3725,3725,0
|
|
20231122,165000,125088350,3725,3725,3725,3725,0
|
|
20231122,164900,125088350,3725,3725,3725,3725,0
|
|
20231122,164800,125088350,3725,3725,3725,3725,635
|
|
20231122,164700,125088350,3725,3725,3725,3725,0
|
|
20231122,164600,125088350,3725,3725,3725,3725,0
|
|
20231122,164500,125088350,3725,3725,3725,3725,0
|
|
20231122,164400,125088350,3725,3725,3725,3725,0
|
|
20231122,164300,125088350,3725,3725,3725,3725,0
|
|
20231122,164200,125088350,3725,3725,3725,3725,0
|
|
20231122,164100,125088350,3725,3725,3725,3725,0
|
|
20231122,164000,125088350,3725,3725,3725,3725,0
|
|
20231122,163900,125088350,3725,3725,3725,3725,0
|
|
20231122,163800,125088350,3725,3725,3725,3725,0
|
|
20231122,163700,125088350,3725,3725,3725,3725,0
|
|
20231122,163600,125088350,3725,3725,3725,3725,0
|
|
20231122,163500,125088350,3725,3725,3725,3725,0
|
|
20231122,163400,125088350,3725,3725,3725,3725,0
|
|
20231122,163300,125088350,3725,3725,3725,3725,0
|
|
20231122,163200,125088350,3725,3725,3725,3725,0
|
|
20231122,163100,125088350,3725,3725,3725,3725,0
|
|
20231122,163000,125088350,3725,3725,3725,3725,0
|
|
20231122,162900,125088350,3725,3725,3725,3725,0
|
|
20231122,162800,125088350,3725,3725,3725,3725,0
|
|
20231122,162700,125088350,3725,3725,3725,3725,0
|
|
20231122,162600,125088350,3725,3725,3725,3725,0
|
|
20231122,162500,125088350,3725,3725,3725,3725,0
|
|
20231122,162400,125088350,3725,3725,3725,3725,0
|
|
20231122,162300,125088350,3725,3725,3725,3725,0
|
|
20231122,162200,125088350,3725,3725,3725,3725,0
|
|
20231122,162100,125088350,3725,3725,3725,3725,0
|
|
20231122,162000,125088350,3725,3725,3725,3725,0
|
|
20231122,161900,125088350,3725,3725,3725,3725,0
|
|
20231122,161800,125088350,3725,3725,3725,3725,635
|
|
20231122,161700,125088350,3725,3725,3725,3725,0
|
|
20231122,161600,125088350,3725,3725,3725,3725,0
|
|
20231122,161500,125088350,3725,3725,3725,3725,0
|
|
20231122,161400,125088350,3725,3725,3725,3725,0
|
|
20231122,161300,125088350,3725,3725,3725,3725,0
|
|
20231122,161200,125088350,3725,3725,3725,3725,0
|
|
20231122,161100,125088350,3725,3725,3725,3725,0
|
|
20231122,161000,125088350,3725,3725,3725,3725,0
|
|
20231122,160900,125088350,3725,3725,3725,3725,0
|
|
20231122,160800,125088350,3725,3725,3725,3725,0
|
|
20231122,160700,125088350,3725,3725,3725,3725,0
|
|
20231122,160600,125088350,3725,3725,3725,3725,0
|
|
20231122,160500,125088350,3725,3725,3725,3725,0
|
|
20231122,160400,125088350,3725,3725,3725,3725,0
|
|
20231122,160300,125088350,3725,3725,3725,3725,0
|
|
20231122,160200,125088350,3725,3725,3725,3725,0
|
|
20231122,160100,125088350,3725,3725,3725,3725,0
|
|
20231122,160000,125088350,3725,3725,3725,3725,0
|
|
20231122,155900,125088350,3725,3725,3725,3725,0
|
|
20231122,155800,125088350,3725,3725,3725,3725,0
|
|
20231122,155700,125088350,3725,3725,3725,3725,0
|
|
20231122,155600,125088350,3725,3725,3725,3725,0
|
|
20231122,155500,125088350,3725,3725,3725,3725,0
|
|
20231122,155400,125088350,3725,3725,3725,3725,0
|
|
20231122,155300,125088350,3725,3725,3725,3725,0
|
|
20231122,155200,125088350,3725,3725,3725,3725,0
|
|
20231122,155100,125088350,3725,3725,3725,3725,0
|
|
20231122,155000,125088350,3725,3725,3725,3725,0
|
|
20231122,154900,125088350,3725,3725,3725,3725,0
|
|
20231122,154800,125088350,3725,3725,3725,3725,635
|
|
20231122,154700,125088350,3725,3725,3725,3725,0
|
|
20231122,154600,125088350,3725,3725,3725,3725,0
|
|
20231122,154500,125088350,3725,3725,3725,3725,0
|
|
20231122,154400,125088350,3725,3725,3725,3725,0
|
|
20231122,154300,125088350,3725,3725,3725,3725,0
|
|
20231122,154200,125088350,3725,3725,3725,3725,0
|
|
20231122,154100,125088350,3725,3725,3725,3725,0
|
|
20231122,154000,125088350,3725,3725,3725,3725,0
|
|
20231122,153900,125088350,3725,3725,3725,3725,0
|
|
20231122,153800,125088350,3725,3725,3725,3725,0
|
|
20231122,153700,125088350,3725,3725,3725,3725,0
|
|
20231122,153600,125088350,3725,3725,3725,3725,0
|
|
20231122,153500,125088350,3725,3725,3725,3725,0
|
|
20231122,153400,125088350,3725,3725,3725,3725,0
|
|
20231122,153300,125088350,3725,3725,3725,3725,0
|
|
20231122,153200,125088350,3725,3725,3725,3725,0
|
|
20231122,153100,125088350,3725,3725,3725,3725,0
|
|
20231122,153000,125088350,3725,3725,3725,3725,635
|
|
20231122,152900,122722975,3725,3725,3725,3725,0
|
|
20231122,152800,122722975,3725,3725,3725,3725,0
|
|
20231122,152700,122722975,3725,3725,3725,3725,0
|
|
20231122,152600,122722975,3725,3725,3725,3725,0
|
|
20231122,152500,122722975,3725,3725,3725,3725,0
|
|
20231122,152400,122722975,3725,3725,3725,3725,0
|
|
20231122,152300,122722975,3725,3725,3725,3725,0
|
|
20231122,152200,122722975,3725,3725,3725,3725,0
|
|
20231122,152100,122722975,3725,3725,3725,3725,0
|
|
20231122,152000,122722975,3725,3725,3725,3725,0
|
|
20231122,151900,122722975,3725,3725,3725,3725,33
|
|
20231122,151800,122600050,3725,3725,3725,3725,0
|
|
20231122,151700,122600050,3725,3730,3730,3725,103
|
|
20231122,151600,122215975,3720,3720,3720,3720,0
|
|
20231122,151500,122215975,3720,3720,3720,3720,0
|
|
20231122,151400,122215975,3720,3720,3720,3720,25
|
|
20231122,151300,122122975,3725,3725,3725,3725,0
|
|
20231122,151200,122122975,3725,3730,3730,3725,141
|
|
20231122,151100,121597075,3730,3730,3730,3730,0
|
|
20231122,151000,121597075,3730,3735,3735,3730,1354
|
|
20231122,150900,116544755,3730,3730,3730,3730,0
|
|
20231122,150800,116544755,3730,3730,3730,3730,0
|
|
20231122,150700,116544755,3730,3730,3730,3730,0
|
|
20231122,150600,116544755,3730,3730,3730,3730,0
|
|
20231122,150500,116544755,3730,3730,3730,3730,0
|
|
20231122,150400,116544755,3730,3730,3730,3730,0
|
|
20231122,150300,116544755,3730,3730,3730,3730,0
|
|
20231122,150200,116544755,3730,3730,3730,3730,0
|
|
20231122,150100,116544755,3730,3730,3730,3730,1008
|
|
20231122,150000,112784915,3735,3735,3735,3735,0
|
|
20231122,145900,112784915,3735,3735,3735,3735,6
|
|
20231122,145800,112762505,3735,3735,3735,3735,44
|
|
20231122,145700,112598165,3735,3735,3735,3735,0
|
|
20231122,145600,112598165,3735,3735,3735,3735,0
|
|
20231122,145500,112598165,3735,3735,3735,3735,0
|
|
20231122,145400,112598165,3735,3735,3735,3735,0
|
|
20231122,145300,112598165,3735,3735,3735,3735,0
|
|
20231122,145200,112598165,3735,3735,3735,3735,80
|
|
20231122,145100,112299365,3730,3730,3730,3730,0
|
|
20231122,145000,112299365,3730,3730,3730,3730,0
|
|
20231122,144900,112299365,3730,3735,3735,3730,301
|
|
20231122,144800,111175135,3735,3735,3735,3735,0
|
|
20231122,144700,111175135,3735,3735,3735,3735,200
|
|
20231122,144600,110428135,3735,3735,3735,3735,0
|
|
20231122,144500,110428135,3735,3735,3735,3735,0
|
|
20231122,144400,110428135,3735,3735,3735,3735,0
|
|
20231122,144300,110428135,3735,3735,3735,3735,0
|
|
20231122,144200,110428135,3735,3735,3735,3735,0
|
|
20231122,144100,110428135,3735,3735,3735,3735,0
|
|
20231122,144000,110428135,3735,3735,3735,3735,44
|
|
20231122,143900,110263795,3735,3735,3735,3735,0
|
|
20231122,143800,110263795,3735,3735,3735,3735,0
|
|
20231122,143700,110263795,3735,3735,3735,3735,0
|
|
20231122,143600,110263795,3735,3735,3735,3735,166
|
|
20231122,143500,109643785,3735,3735,3735,3735,15
|
|
20231122,143400,109587760,3735,3735,3735,3735,0
|
|
20231122,143300,109587760,3735,3735,3735,3735,0
|
|
20231122,143200,109587760,3735,3735,3735,3735,0
|
|
20231122,143100,109587760,3735,3735,3735,3735,0
|
|
20231122,143000,109587760,3735,3735,3735,3735,600
|
|
20231122,142900,107346760,3735,3735,3735,3735,0
|
|
20231122,142800,107346760,3735,3735,3735,3735,22
|
|
20231122,142700,107264590,3735,3735,3735,3735,0
|
|
20231122,142600,107264590,3735,3735,3735,3735,0
|
|
20231122,142500,107264590,3735,3735,3735,3735,0
|
|
20231122,142400,107264590,3735,3735,3735,3735,0
|
|
20231122,142300,107264590,3735,3735,3735,3735,0
|
|
20231122,142200,107264590,3735,3735,3735,3735,0
|
|
20231122,142100,107264590,3735,3735,3735,3735,0
|
|
20231122,142000,107264590,3735,3735,3735,3735,44
|
|
20231122,141900,107100250,3735,3735,3735,3735,0
|
|
20231122,141800,107100250,3735,3735,3735,3735,0
|
|
20231122,141700,107100250,3735,3735,3735,3735,0
|
|
20231122,141600,107100250,3735,3735,3735,3735,0
|
|
20231122,141500,107100250,3735,3735,3735,3735,55
|
|
20231122,141400,106894825,3735,3735,3735,3735,0
|
|
20231122,141300,106894825,3735,3735,3735,3735,100
|
|
20231122,141200,106521325,3735,3735,3735,3735,200
|
|
20231122,141100,105774325,3730,3730,3730,3730,0
|
|
20231122,141000,105774325,3730,3730,3730,3730,132
|
|
20231122,140900,105281965,3730,3730,3730,3730,0
|
|
20231122,140800,105281965,3730,3730,3730,3730,1054
|
|
20231122,140700,101350545,3730,3725,3730,3725,414
|
|
20231122,140600,99808325,3725,3725,3725,3725,0
|
|
20231122,140500,99808325,3725,3725,3725,3725,0
|
|
20231122,140400,99808325,3725,3725,3725,3725,132
|
|
20231122,140300,99316625,3725,3725,3725,3725,0
|
|
20231122,140200,99316625,3725,3725,3725,3725,251
|
|
20231122,140100,98381650,3725,3725,3725,3725,24
|
|
20231122,140000,98292250,3725,3725,3725,3725,44
|
|
20231122,135900,98128350,3725,3725,3725,3725,31
|
|
20231122,135800,98012875,3730,3730,3730,3730,22
|
|
20231122,135700,97930815,3725,3725,3725,3725,0
|
|
20231122,135600,97930815,3725,3725,3725,3725,132
|
|
20231122,135500,97439115,3725,3725,3725,3725,0
|
|
20231122,135400,97439115,3725,3725,3725,3725,0
|
|
20231122,135300,97439115,3725,3725,3725,3725,0
|
|
20231122,135200,97439115,3725,3725,3725,3725,0
|
|
20231122,135100,97439115,3725,3725,3725,3725,944
|
|
20231122,135000,93922715,3725,3720,3725,3720,245
|
|
20231122,134900,93010655,3725,3725,3725,3725,8
|
|
20231122,134800,92980855,3725,3725,3725,3725,0
|
|
20231122,134700,92980855,3725,3725,3725,3725,0
|
|
20231122,134600,92980855,3725,3725,3725,3725,0
|
|
20231122,134500,92980855,3725,3725,3725,3725,0
|
|
20231122,134400,92980855,3725,3725,3725,3725,53
|
|
20231122,134300,92783430,3725,3725,3725,3725,109
|
|
20231122,134200,92377405,3725,3725,3725,3725,1
|
|
20231122,134100,92373680,3725,3725,3725,3725,241
|
|
20231122,134000,91475955,3730,3730,3730,3730,44
|
|
20231122,133900,91311835,3730,3730,3730,3730,1034
|
|
20231122,133800,87455015,3720,3720,3720,3720,0
|
|
20231122,133700,87455015,3720,3720,3720,3720,0
|
|
20231122,133600,87455015,3720,3720,3720,3720,0
|
|
20231122,133500,87455015,3720,3720,3720,3720,0
|
|
20231122,133400,87455015,3720,3720,3720,3720,49
|
|
20231122,133300,87272735,3720,3720,3720,3720,132
|
|
20231122,133200,86781695,3720,3720,3720,3720,0
|
|
20231122,133100,86781695,3720,3720,3720,3720,0
|
|
20231122,133000,86781695,3720,3720,3720,3720,42
|
|
20231122,132900,86625455,3720,3720,3720,3720,0
|
|
20231122,132800,86625455,3720,3720,3720,3720,0
|
|
20231122,132700,86625455,3720,3720,3720,3720,113
|
|
20231122,132600,86205095,3730,3730,3730,3730,0
|
|
20231122,132500,86205095,3730,3730,3730,3730,0
|
|
20231122,132400,86205095,3730,3730,3730,3730,0
|
|
20231122,132300,86205095,3730,3730,3730,3730,0
|
|
20231122,132200,86205095,3730,3730,3730,3730,0
|
|
20231122,132100,86205095,3730,3730,3730,3730,0
|
|
20231122,132000,86205095,3730,3730,3730,3730,44
|
|
20231122,131900,86040975,3725,3725,3725,3725,132
|
|
20231122,131800,85549275,3725,3725,3725,3725,0
|
|
20231122,131700,85549275,3725,3725,3725,3725,0
|
|
20231122,131600,85549275,3725,3725,3725,3725,0
|
|
20231122,131500,85549275,3725,3725,3725,3725,0
|
|
20231122,131400,85549275,3725,3725,3725,3725,0
|
|
20231122,131300,85549275,3725,3725,3725,3725,1
|
|
20231122,131200,85545550,3730,3730,3730,3730,0
|
|
20231122,131100,85545550,3730,3730,3730,3730,0
|
|
20231122,131000,85545550,3730,3730,3730,3730,0
|
|
20231122,130900,85545550,3730,3730,3730,3730,0
|
|
20231122,130800,85545550,3730,3730,3730,3730,0
|
|
20231122,130700,85545550,3730,3730,3730,3730,0
|
|
20231122,130600,85545550,3730,3730,3730,3730,54
|
|
20231122,130500,85344130,3720,3720,3720,3720,0
|
|
20231122,130400,85344130,3720,3725,3725,3720,245
|
|
20231122,130300,84432650,3730,3730,3730,3730,0
|
|
20231122,130200,84432650,3730,3730,3730,3730,0
|
|
20231122,130100,84432650,3730,3730,3730,3730,0
|
|
20231122,130000,84432650,3730,3730,3730,3730,44
|
|
20231122,125900,84268530,3725,3725,3725,3725,0
|
|
20231122,125800,84268530,3725,3725,3725,3725,100
|
|
20231122,125700,83896030,3730,3730,3730,3730,0
|
|
20231122,125600,83896030,3730,3730,3730,3730,0
|
|
20231122,125500,83896030,3730,3730,3730,3730,56
|
|
20231122,125400,83687150,3730,3730,3730,3730,0
|
|
20231122,125300,83687150,3730,3730,3730,3730,0
|
|
20231122,125200,83687150,3730,3730,3730,3730,8
|
|
20231122,125100,83657310,3730,3730,3730,3730,0
|
|
20231122,125000,83657310,3730,3730,3730,3730,0
|
|
20231122,124900,83657310,3730,3730,3730,3730,53
|
|
20231122,124800,83459620,3730,3730,3730,3730,0
|
|
20231122,124700,83459620,3730,3730,3730,3730,0
|
|
20231122,124600,83459620,3730,3730,3730,3730,0
|
|
20231122,124500,83459620,3730,3730,3730,3730,0
|
|
20231122,124400,83459620,3730,3730,3730,3730,0
|
|
20231122,124300,83459620,3730,3725,3730,3725,142
|
|
20231122,124200,82930625,3725,3725,3725,3725,0
|
|
20231122,124100,82930625,3725,3725,3725,3725,113
|
|
20231122,124000,82509700,3730,3730,3730,3730,44
|
|
20231122,123900,82345580,3730,3730,3730,3730,80
|
|
20231122,123800,82047180,3725,3725,3725,3725,0
|
|
20231122,123700,82047180,3725,3725,3725,3725,1104
|
|
20231122,123600,77934780,3725,3725,3725,3725,0
|
|
20231122,123500,77934780,3725,3725,3725,3725,0
|
|
20231122,123400,77934780,3725,3725,3725,3725,0
|
|
20231122,123300,77934780,3725,3725,3725,3725,0
|
|
20231122,123200,77934780,3725,3725,3725,3725,0
|
|
20231122,123100,77934780,3725,3725,3725,3725,0
|
|
20231122,123000,77934780,3725,3725,3725,3725,0
|
|
20231122,122900,77934780,3725,3725,3725,3725,0
|
|
20231122,122800,77934780,3725,3725,3725,3725,0
|
|
20231122,122700,77934780,3725,3725,3725,3725,58
|
|
20231122,122600,77718730,3725,3725,3725,3725,0
|
|
20231122,122500,77718730,3725,3725,3725,3725,0
|
|
20231122,122400,77718730,3725,3725,3725,3725,0
|
|
20231122,122300,77718730,3725,3725,3725,3725,0
|
|
20231122,122200,77718730,3725,3725,3725,3725,0
|
|
20231122,122100,77718730,3725,3725,3725,3725,0
|
|
20231122,122000,77718730,3725,3725,3725,3725,44
|
|
20231122,121900,77554830,3715,3715,3715,3715,0
|
|
20231122,121800,77554830,3715,3715,3715,3715,113
|
|
20231122,121700,77135035,3725,3725,3725,3725,0
|
|
20231122,121600,77135035,3725,3725,3725,3725,0
|
|
20231122,121500,77135035,3725,3725,3725,3725,16
|
|
20231122,121400,77075435,3725,3725,3725,3725,0
|
|
20231122,121300,77075435,3725,3725,3725,3725,0
|
|
20231122,121200,77075435,3725,3725,3725,3725,0
|
|
20231122,121100,77075435,3725,3725,3725,3725,0
|
|
20231122,121000,77075435,3725,3725,3725,3725,0
|
|
20231122,120900,77075435,3725,3725,3725,3725,0
|
|
20231122,120800,77075435,3725,3725,3725,3725,0
|
|
20231122,120700,77075435,3725,3725,3725,3725,0
|
|
20231122,120600,77075435,3725,3725,3725,3725,0
|
|
20231122,120500,77075435,3725,3725,3725,3725,0
|
|
20231122,120400,77075435,3725,3725,3725,3725,0
|
|
20231122,120300,77075435,3725,3725,3725,3725,0
|
|
20231122,120200,77075435,3725,3725,3725,3725,0
|
|
20231122,120100,77075435,3725,3725,3725,3725,0
|
|
20231122,120000,77075435,3725,3725,3725,3725,44
|
|
20231122,115900,76911535,3715,3715,3715,3715,0
|
|
20231122,115800,76911535,3715,3715,3715,3715,133
|
|
20231122,115700,76417440,3715,3715,3715,3715,270
|
|
20231122,115600,75414390,3715,3715,3715,3715,0
|
|
20231122,115500,75414390,3715,3715,3715,3715,113
|
|
20231122,115400,74994595,3715,3715,3715,3715,0
|
|
20231122,115300,74994595,3715,3715,3715,3715,0
|
|
20231122,115200,74994595,3715,3715,3715,3715,0
|
|
20231122,115100,74994595,3715,3715,3715,3715,0
|
|
20231122,115000,74994595,3715,3715,3715,3715,133
|
|
20231122,114900,74500500,3710,3710,3710,3710,0
|
|
20231122,114800,74500500,3710,3710,3710,3710,0
|
|
20231122,114700,74500500,3710,3710,3710,3710,0
|
|
20231122,114600,74500500,3710,3710,3710,3710,0
|
|
20231122,114500,74500500,3710,3710,3710,3710,0
|
|
20231122,114400,74500500,3710,3715,3715,3710,241
|
|
20231122,114300,73606025,3720,3720,3720,3720,417
|
|
20231122,114200,72054785,3720,3715,3720,3715,1587
|
|
20231122,114100,66153075,3715,3715,3715,3715,0
|
|
20231122,114000,66153075,3715,3715,3715,3715,44
|
|
20231122,113900,65989615,3715,3715,3715,3715,0
|
|
20231122,113800,65989615,3715,3715,3715,3715,0
|
|
20231122,113700,65989615,3715,3715,3715,3715,0
|
|
20231122,113600,65989615,3715,3715,3715,3715,0
|
|
20231122,113500,65989615,3715,3715,3715,3715,71
|
|
20231122,113400,65725850,3710,3710,3710,3710,0
|
|
20231122,113300,65725850,3710,3710,3710,3710,0
|
|
20231122,113200,65725850,3710,3710,3710,3710,114
|
|
20231122,113100,65302910,3715,3715,3715,3715,2
|
|
20231122,113000,65295480,3710,3710,3710,3710,224
|
|
20231122,112900,64464440,3710,3710,3710,3710,0
|
|
20231122,112800,64464440,3710,3710,3710,3710,133
|
|
20231122,112700,63971010,3710,3710,3710,3710,0
|
|
20231122,112600,63971010,3710,3710,3710,3710,37
|
|
20231122,112500,63833740,3715,3715,3715,3715,10
|
|
20231122,112400,63796590,3710,3710,3710,3710,0
|
|
20231122,112300,63796590,3710,3710,3710,3710,0
|
|
20231122,112200,63796590,3710,3710,3710,3710,37
|
|
20231122,112100,63659320,3715,3715,3715,3715,57
|
|
20231122,112000,63447565,3720,3720,3720,3720,44
|
|
20231122,111900,63283885,3710,3715,3715,3710,145
|
|
20231122,111800,62745930,3715,3715,3715,3715,0
|
|
20231122,111700,62745930,3715,3715,3715,3715,0
|
|
20231122,111600,62745930,3715,3715,3715,3715,0
|
|
20231122,111500,62745930,3715,3715,3715,3715,7
|
|
20231122,111400,62719925,3715,3715,3715,3715,0
|
|
20231122,111300,62719925,3715,3715,3715,3715,126
|
|
20231122,111200,62251835,3715,3715,3715,3715,38
|
|
20231122,111100,62110665,3715,3715,3715,3715,0
|
|
20231122,111000,62110665,3715,3715,3715,3715,798
|
|
20231122,110900,59146095,3715,3715,3715,3715,114
|
|
20231122,110800,58722585,3720,3720,3720,3720,0
|
|
20231122,110700,58722585,3720,3720,3720,3720,0
|
|
20231122,110600,58722585,3720,3720,3720,3720,0
|
|
20231122,110500,58722585,3720,3720,3720,3720,0
|
|
20231122,110400,58722585,3720,3720,3720,3720,17
|
|
20231122,110300,58659345,3720,3720,3720,3720,0
|
|
20231122,110200,58659345,3720,3720,3720,3720,0
|
|
20231122,110100,58659345,3720,3720,3720,3720,0
|
|
20231122,110000,58659345,3720,3720,3720,3720,44
|
|
20231122,105900,58495665,3715,3715,3715,3715,133
|
|
20231122,105800,58001570,3715,3715,3715,3715,0
|
|
20231122,105700,58001570,3715,3715,3715,3715,0
|
|
20231122,105600,58001570,3715,3715,3715,3715,10
|
|
20231122,105500,57964420,3720,3720,3720,3720,0
|
|
20231122,105400,57964420,3720,3720,3720,3720,0
|
|
20231122,105300,57964420,3720,3720,3720,3720,0
|
|
20231122,105200,57964420,3720,3720,3720,3720,0
|
|
20231122,105100,57964420,3720,3720,3720,3720,0
|
|
20231122,105000,57964420,3720,3720,3720,3720,0
|
|
20231122,104900,57964420,3720,3720,3720,3720,0
|
|
20231122,104800,57964420,3720,3720,3720,3720,53
|
|
20231122,104700,57767260,3715,3715,3715,3715,0
|
|
20231122,104600,57767260,3715,3715,3715,3715,114
|
|
20231122,104500,57343750,3715,3715,3715,3715,0
|
|
20231122,104400,57343750,3715,3720,3720,3715,3225
|
|
20231122,104300,45362675,3720,3720,3720,3720,301
|
|
20231122,104200,44242955,3720,3720,3720,3720,238
|
|
20231122,104100,43357595,3720,3720,3720,3720,311
|
|
20231122,104000,42200675,3720,3720,3720,3720,76
|
|
20231122,103900,41917955,3720,3715,3720,3715,534
|
|
20231122,103800,39933975,3715,3715,3715,3715,0
|
|
20231122,103700,39933975,3715,3720,3720,3715,46
|
|
20231122,103600,39763030,3720,3720,3720,3720,20
|
|
20231122,103500,39688630,3720,3720,3720,3720,317
|
|
20231122,103400,38509390,3720,3720,3720,3720,37
|
|
20231122,103300,38371750,3720,3720,3720,3720,0
|
|
20231122,103200,38371750,3720,3720,3720,3720,0
|
|
20231122,103100,38371750,3720,3720,3720,3720,0
|
|
20231122,103000,38371750,3720,3720,3720,3720,0
|
|
20231122,102900,38371750,3720,3720,3720,3720,133
|
|
20231122,102800,37876990,3720,3720,3720,3720,0
|
|
20231122,102700,37876990,3720,3720,3720,3720,1000
|
|
20231122,102600,34156990,3720,3720,3720,3720,37
|
|
20231122,102500,34019350,3720,3720,3720,3720,0
|
|
20231122,102400,34019350,3720,3720,3720,3720,0
|
|
20231122,102300,34019350,3720,3720,3720,3720,114
|
|
20231122,102200,33595270,3720,3720,3720,3720,133
|
|
20231122,102100,33100510,3720,3720,3720,3720,38
|
|
20231122,102000,32959150,3730,3730,3730,3730,45
|
|
20231122,101900,32791300,3720,3720,3720,3720,0
|
|
20231122,101800,32791300,3720,3720,3720,3720,0
|
|
20231122,101700,32791300,3720,3720,3720,3720,31
|
|
20231122,101600,32675980,3720,3720,3720,3720,0
|
|
20231122,101500,32675980,3720,3725,3725,3720,64
|
|
20231122,101400,32437585,3725,3725,3725,3725,70
|
|
20231122,101300,32176835,3725,3720,3725,3720,105
|
|
20231122,101200,31785900,3715,3715,3715,3715,0
|
|
20231122,101100,31785900,3715,3720,3720,3715,30
|
|
20231122,101000,31674440,3715,3715,3715,3715,0
|
|
20231122,100900,31674440,3715,3715,3715,3715,0
|
|
20231122,100800,31674440,3715,3715,3715,3715,0
|
|
20231122,100700,31674440,3715,3715,3715,3715,133
|
|
20231122,100600,31180345,3715,3720,3720,3715,288
|
|
20231122,100500,30109165,3720,3720,3720,3720,0
|
|
20231122,100400,30109165,3720,3720,3720,3720,0
|
|
20231122,100300,30109165,3720,3720,3720,3720,0
|
|
20231122,100200,30109165,3720,3720,3720,3720,0
|
|
20231122,100100,30109165,3720,3720,3720,3720,0
|
|
20231122,100000,30109165,3720,3720,3730,3720,179
|
|
20231122,095900,29442835,3720,3720,3720,3720,0
|
|
20231122,095800,29442835,3720,3720,3720,3720,0
|
|
20231122,095700,29442835,3720,3720,3720,3720,0
|
|
20231122,095600,29442835,3720,3720,3720,3720,0
|
|
20231122,095500,29442835,3720,3720,3720,3720,0
|
|
20231122,095400,29442835,3720,3720,3720,3720,0
|
|
20231122,095300,29442835,3720,3720,3720,3720,0
|
|
20231122,095200,29442835,3720,3720,3720,3720,133
|
|
20231122,095100,28948075,3720,3720,3720,3720,0
|
|
20231122,095000,28948075,3720,3720,3720,3720,0
|
|
20231122,094900,28948075,3720,3720,3720,3720,4
|
|
20231122,094800,28933195,3720,3725,3725,3720,27
|
|
20231122,094700,28832625,3725,3725,3725,3725,10
|
|
20231122,094600,28795375,3720,3720,3720,3720,37
|
|
20231122,094500,28657735,3720,3720,3720,3720,143
|
|
20231122,094400,28125775,3720,3725,3725,3720,153
|
|
20231122,094300,27555865,3720,3720,3720,3720,0
|
|
20231122,094200,27555865,3720,3720,3720,3720,0
|
|
20231122,094100,27555865,3720,3720,3720,3720,0
|
|
20231122,094000,27555865,3720,3735,3735,3720,46
|
|
20231122,093900,27384070,3720,3720,3720,3720,0
|
|
20231122,093800,27384070,3720,3720,3720,3720,1
|
|
20231122,093700,27380350,3725,3725,3725,3725,134
|
|
20231122,093600,26881200,3735,3735,3735,3735,0
|
|
20231122,093500,26881200,3735,3735,3735,3735,0
|
|
20231122,093400,26881200,3735,3735,3735,3735,0
|
|
20231122,093300,26881200,3735,3735,3735,3735,0
|
|
20231122,093200,26881200,3735,3735,3735,3735,26
|
|
20231122,093100,26784090,3735,3735,3735,3735,1
|
|
20231122,093000,26780355,3725,3725,3725,3725,133
|
|
20231122,092900,26284930,3725,3725,3725,3725,0
|
|
20231122,092800,26284930,3725,3725,3725,3725,0
|
|
20231122,092700,26284930,3725,3725,3725,3725,0
|
|
20231122,092600,26284930,3725,3730,3730,3725,866
|
|
20231122,092500,23054960,3725,3725,3725,3725,0
|
|
20231122,092400,23054960,3725,3725,3725,3725,1
|
|
20231122,092300,23051235,3730,3730,3730,3730,0
|
|
20231122,092200,23051235,3730,3730,3730,3730,0
|
|
20231122,092100,23051235,3730,3730,3730,3730,0
|
|
20231122,092000,23051235,3730,3730,3730,3730,56
|
|
20231122,091900,22842355,3725,3725,3725,3725,0
|
|
20231122,091800,22842355,3725,3725,3725,3725,0
|
|
20231122,091700,22842355,3725,3725,3725,3725,7
|
|
20231122,091600,22816280,3725,3730,3730,3725,310
|
|
20231122,091500,21660155,3730,3730,3730,3730,133
|
|
20231122,091400,21164065,3730,3730,3730,3730,0
|
|
20231122,091300,21164065,3730,3730,3730,3730,0
|
|
20231122,091200,21164065,3730,3730,3730,3730,0
|
|
20231122,091100,21164065,3730,3730,3730,3730,0
|
|
20231122,091000,21164065,3730,3730,3730,3730,0
|
|
20231122,090900,21164065,3730,3730,3730,3730,0
|
|
20231122,090800,21164065,3730,3740,3740,3730,133
|
|
20231122,090700,20667395,3730,3730,3730,3730,0
|
|
20231122,090600,20667395,3730,3730,3730,3730,0
|
|
20231122,090500,20667395,3730,3755,3755,3730,812
|
|
20231122,090400,17636650,3745,3730,3745,3730,1590
|
|
20231122,090300,11701880,3700,3700,3700,3700,0
|
|
20231122,090200,11701880,3700,3720,3720,3700,224
|
|
20231122,090100,10871070,3720,3725,3725,3720,588
|
|
20231122,090000,8683440,3730,3730,3730,3730,2321
|