624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,192100,121064045,3310,3310,3310,3310,769
|
|
20241121,192000,121064045,3310,3310,3310,3310,0
|
|
20241121,191900,121064045,3310,3310,3310,3310,0
|
|
20241121,191800,121064045,3310,3310,3310,3310,0
|
|
20241121,191700,121064045,3310,3310,3310,3310,0
|
|
20241121,191600,121064045,3310,3310,3310,3310,0
|
|
20241121,191500,121064045,3310,3310,3310,3310,0
|
|
20241121,191400,121064045,3310,3310,3310,3310,0
|
|
20241121,191300,121064045,3310,3310,3310,3310,0
|
|
20241121,191200,121064045,3310,3310,3310,3310,0
|
|
20241121,191100,121064045,3310,3310,3310,3310,0
|
|
20241121,191000,121064045,3310,3310,3310,3310,0
|
|
20241121,190900,121064045,3310,3310,3310,3310,0
|
|
20241121,190800,121064045,3310,3310,3310,3310,0
|
|
20241121,190700,121064045,3310,3310,3310,3310,0
|
|
20241121,190600,121064045,3310,3310,3310,3310,0
|
|
20241121,190500,121064045,3310,3310,3310,3310,0
|
|
20241121,190400,121064045,3310,3310,3310,3310,0
|
|
20241121,190300,121064045,3310,3310,3310,3310,0
|
|
20241121,190200,121064045,3310,3310,3310,3310,0
|
|
20241121,190100,121064045,3310,3310,3310,3310,0
|
|
20241121,190000,121064045,3310,3310,3310,3310,0
|
|
20241121,185900,121064045,3310,3310,3310,3310,0
|
|
20241121,185800,121064045,3310,3310,3310,3310,0
|
|
20241121,185700,121064045,3310,3310,3310,3310,0
|
|
20241121,185600,121064045,3310,3310,3310,3310,0
|
|
20241121,185500,121064045,3310,3310,3310,3310,0
|
|
20241121,185400,121064045,3310,3310,3310,3310,0
|
|
20241121,185300,121064045,3310,3310,3310,3310,0
|
|
20241121,185200,121064045,3310,3310,3310,3310,0
|
|
20241121,185100,121064045,3310,3310,3310,3310,769
|
|
20241121,185000,121064045,3310,3310,3310,3310,0
|
|
20241121,184900,121064045,3310,3310,3310,3310,0
|
|
20241121,184800,121064045,3310,3310,3310,3310,0
|
|
20241121,184700,121064045,3310,3310,3310,3310,0
|
|
20241121,184600,121064045,3310,3310,3310,3310,0
|
|
20241121,184500,121064045,3310,3310,3310,3310,0
|
|
20241121,184400,121064045,3310,3310,3310,3310,0
|
|
20241121,184300,121064045,3310,3310,3310,3310,0
|
|
20241121,184200,121064045,3310,3310,3310,3310,0
|
|
20241121,184100,121064045,3310,3310,3310,3310,0
|
|
20241121,184000,121064045,3310,3310,3310,3310,0
|
|
20241121,183900,121064045,3310,3310,3310,3310,0
|
|
20241121,183800,121064045,3310,3310,3310,3310,0
|
|
20241121,183700,121064045,3310,3310,3310,3310,0
|
|
20241121,183600,121064045,3310,3310,3310,3310,0
|
|
20241121,183500,121064045,3310,3310,3310,3310,0
|
|
20241121,183400,121064045,3310,3310,3310,3310,0
|
|
20241121,183300,121064045,3310,3310,3310,3310,0
|
|
20241121,183200,121064045,3310,3310,3310,3310,0
|
|
20241121,183100,121064045,3310,3310,3310,3310,0
|
|
20241121,183000,121064045,3310,3310,3310,3310,0
|
|
20241121,182900,121064045,3310,3310,3310,3310,0
|
|
20241121,182800,121064045,3310,3310,3310,3310,0
|
|
20241121,182700,121064045,3310,3310,3310,3310,0
|
|
20241121,182600,121064045,3310,3310,3310,3310,0
|
|
20241121,182500,121064045,3310,3310,3310,3310,0
|
|
20241121,182400,121064045,3310,3310,3310,3310,0
|
|
20241121,182300,121064045,3310,3310,3310,3310,0
|
|
20241121,182200,121064045,3310,3310,3310,3310,0
|
|
20241121,182100,121064045,3310,3310,3310,3310,769
|
|
20241121,182000,121064045,3310,3310,3310,3310,0
|
|
20241121,181900,121064045,3310,3310,3310,3310,0
|
|
20241121,181800,121064045,3310,3310,3310,3310,0
|
|
20241121,181700,121064045,3310,3310,3310,3310,0
|
|
20241121,181600,121064045,3310,3310,3310,3310,0
|
|
20241121,181500,121064045,3310,3310,3310,3310,0
|
|
20241121,181400,121064045,3310,3310,3310,3310,0
|
|
20241121,181300,121064045,3310,3310,3310,3310,0
|
|
20241121,181200,121064045,3310,3310,3310,3310,0
|
|
20241121,181100,121064045,3310,3310,3310,3310,0
|
|
20241121,181000,121064045,3310,3310,3310,3310,0
|
|
20241121,180900,121064045,3310,3310,3310,3310,0
|
|
20241121,180800,121064045,3310,3310,3310,3310,0
|
|
20241121,180700,121064045,3310,3310,3310,3310,0
|
|
20241121,180600,121064045,3310,3310,3310,3310,0
|
|
20241121,180500,121064045,3310,3310,3310,3310,0
|
|
20241121,180400,121064045,3310,3310,3310,3310,0
|
|
20241121,180300,121064045,3310,3310,3310,3310,0
|
|
20241121,180200,121064045,3310,3310,3310,3310,0
|
|
20241121,180100,121064045,3310,3310,3310,3310,0
|
|
20241121,180000,121064045,3310,3310,3310,3310,0
|
|
20241121,175900,121064045,3310,3310,3310,3310,0
|
|
20241121,175800,121064045,3310,3310,3310,3310,0
|
|
20241121,175700,121064045,3310,3310,3310,3310,0
|
|
20241121,175600,121064045,3310,3310,3310,3310,0
|
|
20241121,175500,121064045,3310,3310,3310,3310,0
|
|
20241121,175400,121064045,3310,3310,3310,3310,0
|
|
20241121,175300,121064045,3310,3310,3310,3310,0
|
|
20241121,175200,121064045,3310,3310,3310,3310,0
|
|
20241121,175100,121064045,3310,3310,3310,3310,769
|
|
20241121,175000,121064045,3310,3310,3310,3310,0
|
|
20241121,174900,121064045,3310,3310,3310,3310,0
|
|
20241121,174800,121064045,3310,3310,3310,3310,0
|
|
20241121,174700,121064045,3310,3310,3310,3310,0
|
|
20241121,174600,121064045,3310,3310,3310,3310,0
|
|
20241121,174500,121064045,3310,3310,3310,3310,0
|
|
20241121,174400,121064045,3310,3310,3310,3310,0
|
|
20241121,174300,121064045,3310,3310,3310,3310,0
|
|
20241121,174200,121064045,3310,3310,3310,3310,0
|
|
20241121,174100,121064045,3310,3310,3310,3310,0
|
|
20241121,174000,121064045,3310,3310,3310,3310,0
|
|
20241121,173900,121064045,3310,3310,3310,3310,0
|
|
20241121,173800,121064045,3310,3310,3310,3310,0
|
|
20241121,173700,121064045,3310,3310,3310,3310,0
|
|
20241121,173600,121064045,3310,3310,3310,3310,0
|
|
20241121,173500,121064045,3310,3310,3310,3310,0
|
|
20241121,173400,121064045,3310,3310,3310,3310,0
|
|
20241121,173300,121064045,3310,3310,3310,3310,0
|
|
20241121,173200,121064045,3310,3310,3310,3310,0
|
|
20241121,173100,121064045,3310,3310,3310,3310,0
|
|
20241121,173000,121064045,3310,3310,3310,3310,0
|
|
20241121,172900,121064045,3310,3310,3310,3310,0
|
|
20241121,172800,121064045,3310,3310,3310,3310,0
|
|
20241121,172700,121064045,3310,3310,3310,3310,0
|
|
20241121,172600,121064045,3310,3310,3310,3310,0
|
|
20241121,172500,121064045,3310,3310,3310,3310,0
|
|
20241121,172400,121064045,3310,3310,3310,3310,0
|
|
20241121,172300,121064045,3310,3310,3310,3310,0
|
|
20241121,172200,121064045,3310,3310,3310,3310,0
|
|
20241121,172100,121064045,3310,3310,3310,3310,769
|
|
20241121,172000,121064045,3310,3310,3310,3310,0
|
|
20241121,171900,121064045,3310,3310,3310,3310,0
|
|
20241121,171800,121064045,3310,3310,3310,3310,0
|
|
20241121,171700,121064045,3310,3310,3310,3310,0
|
|
20241121,171600,121064045,3310,3310,3310,3310,0
|
|
20241121,171500,121064045,3310,3310,3310,3310,0
|
|
20241121,171400,121064045,3310,3310,3310,3310,0
|
|
20241121,171300,121064045,3310,3310,3310,3310,0
|
|
20241121,171200,121064045,3310,3310,3310,3310,0
|
|
20241121,171100,121064045,3310,3310,3310,3310,0
|
|
20241121,171000,121064045,3310,3310,3310,3310,0
|
|
20241121,170900,121064045,3310,3310,3310,3310,0
|
|
20241121,170800,121064045,3310,3310,3310,3310,0
|
|
20241121,170700,121064045,3310,3310,3310,3310,0
|
|
20241121,170600,121064045,3310,3310,3310,3310,0
|
|
20241121,170500,121064045,3310,3310,3310,3310,0
|
|
20241121,170400,121064045,3310,3310,3310,3310,0
|
|
20241121,170300,121064045,3310,3310,3310,3310,0
|
|
20241121,170200,121064045,3310,3310,3310,3310,0
|
|
20241121,170100,121064045,3310,3310,3310,3310,0
|
|
20241121,170000,121064045,3310,3310,3310,3310,0
|
|
20241121,165900,121064045,3310,3310,3310,3310,0
|
|
20241121,165800,121064045,3310,3310,3310,3310,0
|
|
20241121,165700,121064045,3310,3310,3310,3310,0
|
|
20241121,165600,121064045,3310,3310,3310,3310,0
|
|
20241121,165500,121064045,3310,3310,3310,3310,0
|
|
20241121,165400,121064045,3310,3310,3310,3310,0
|
|
20241121,165300,121064045,3310,3310,3310,3310,0
|
|
20241121,165200,121064045,3310,3310,3310,3310,0
|
|
20241121,165100,121064045,3310,3310,3310,3310,769
|
|
20241121,165000,121064045,3310,3310,3310,3310,0
|
|
20241121,164900,121064045,3310,3310,3310,3310,0
|
|
20241121,164800,121064045,3310,3310,3310,3310,0
|
|
20241121,164700,121064045,3310,3310,3310,3310,0
|
|
20241121,164600,121064045,3310,3310,3310,3310,0
|
|
20241121,164500,121064045,3310,3310,3310,3310,0
|
|
20241121,164400,121064045,3310,3310,3310,3310,0
|
|
20241121,164300,121064045,3310,3310,3310,3310,0
|
|
20241121,164200,121064045,3310,3310,3310,3310,0
|
|
20241121,164100,121064045,3310,3310,3310,3310,0
|
|
20241121,164000,121064045,3310,3310,3310,3310,0
|
|
20241121,163900,121064045,3310,3310,3310,3310,0
|
|
20241121,163800,121064045,3310,3310,3310,3310,0
|
|
20241121,163700,121064045,3310,3310,3310,3310,0
|
|
20241121,163600,121064045,3310,3310,3310,3310,0
|
|
20241121,163500,121064045,3310,3310,3310,3310,0
|
|
20241121,163400,121064045,3310,3310,3310,3310,0
|
|
20241121,163300,121064045,3310,3310,3310,3310,0
|
|
20241121,163200,121064045,3310,3310,3310,3310,0
|
|
20241121,163100,121064045,3310,3310,3310,3310,0
|
|
20241121,163000,121064045,3310,3310,3310,3310,0
|
|
20241121,162900,121064045,3310,3310,3310,3310,0
|
|
20241121,162800,121064045,3310,3310,3310,3310,0
|
|
20241121,162700,121064045,3310,3310,3310,3310,0
|
|
20241121,162600,121064045,3310,3310,3310,3310,0
|
|
20241121,162500,121064045,3310,3310,3310,3310,0
|
|
20241121,162400,121064045,3310,3310,3310,3310,0
|
|
20241121,162300,121064045,3310,3310,3310,3310,0
|
|
20241121,162200,121064045,3310,3310,3310,3310,0
|
|
20241121,162100,121064045,3310,3310,3310,3310,769
|
|
20241121,162000,121064045,3310,3310,3310,3310,0
|
|
20241121,161900,121064045,3310,3310,3310,3310,0
|
|
20241121,161800,121064045,3310,3310,3310,3310,0
|
|
20241121,161700,121064045,3310,3310,3310,3310,0
|
|
20241121,161600,121064045,3310,3310,3310,3310,0
|
|
20241121,161500,121064045,3310,3310,3310,3310,0
|
|
20241121,161400,121064045,3310,3310,3310,3310,0
|
|
20241121,161300,121064045,3310,3310,3310,3310,0
|
|
20241121,161200,121064045,3310,3310,3310,3310,0
|
|
20241121,161100,121064045,3310,3310,3310,3310,0
|
|
20241121,161000,121064045,3310,3310,3310,3310,0
|
|
20241121,160900,121064045,3310,3310,3310,3310,0
|
|
20241121,160800,121064045,3310,3310,3310,3310,0
|
|
20241121,160700,121064045,3310,3310,3310,3310,0
|
|
20241121,160600,121064045,3310,3310,3310,3310,0
|
|
20241121,160500,121064045,3310,3310,3310,3310,0
|
|
20241121,160400,121064045,3310,3310,3310,3310,0
|
|
20241121,160300,121064045,3310,3310,3310,3310,0
|
|
20241121,160200,121064045,3310,3310,3310,3310,0
|
|
20241121,160100,121064045,3310,3310,3310,3310,0
|
|
20241121,160000,121064045,3310,3310,3310,3310,0
|
|
20241121,155900,121064045,3310,3310,3310,3310,0
|
|
20241121,155800,121064045,3310,3310,3310,3310,0
|
|
20241121,155700,121064045,3310,3310,3310,3310,0
|
|
20241121,155600,121064045,3310,3310,3310,3310,0
|
|
20241121,155500,121064045,3310,3310,3310,3310,0
|
|
20241121,155400,121064045,3310,3310,3310,3310,0
|
|
20241121,155300,121064045,3310,3310,3310,3310,0
|
|
20241121,155200,121064045,3310,3310,3310,3310,0
|
|
20241121,155100,121064045,3310,3310,3310,3310,769
|
|
20241121,155000,121064045,3310,3310,3310,3310,0
|
|
20241121,154900,121064045,3310,3310,3310,3310,0
|
|
20241121,154800,121064045,3310,3310,3310,3310,0
|
|
20241121,154700,121064045,3310,3310,3310,3310,0
|
|
20241121,154600,121064045,3310,3310,3310,3310,0
|
|
20241121,154500,121064045,3310,3310,3310,3310,0
|
|
20241121,154400,121064045,3310,3310,3310,3310,0
|
|
20241121,154300,121064045,3310,3310,3310,3310,0
|
|
20241121,154200,121064045,3310,3310,3310,3310,0
|
|
20241121,154100,121064045,3310,3310,3310,3310,0
|
|
20241121,154000,121064045,3310,3310,3310,3310,0
|
|
20241121,153900,121064045,3310,3310,3310,3310,0
|
|
20241121,153800,121064045,3310,3310,3310,3310,0
|
|
20241121,153700,121064045,3310,3310,3310,3310,0
|
|
20241121,153600,121064045,3310,3310,3310,3310,0
|
|
20241121,153500,121064045,3310,3310,3310,3310,0
|
|
20241121,153400,121064045,3310,3310,3310,3310,0
|
|
20241121,153300,121064045,3310,3310,3310,3310,0
|
|
20241121,153200,121064045,3310,3310,3310,3310,0
|
|
20241121,153100,121064045,3310,3310,3310,3310,0
|
|
20241121,153000,121064045,3310,3310,3310,3310,769
|
|
20241121,152900,118518655,3370,3370,3370,3370,0
|
|
20241121,152800,118518655,3370,3370,3370,3370,0
|
|
20241121,152700,118518655,3370,3370,3370,3370,0
|
|
20241121,152600,118518655,3370,3370,3370,3370,0
|
|
20241121,152500,118518655,3370,3370,3370,3370,0
|
|
20241121,152400,118518655,3370,3370,3370,3370,0
|
|
20241121,152300,118518655,3370,3370,3370,3370,0
|
|
20241121,152200,118518655,3370,3370,3370,3370,0
|
|
20241121,152100,118518655,3370,3370,3370,3370,0
|
|
20241121,152000,118518655,3370,3370,3370,3370,0
|
|
20241121,151900,118518655,3370,3355,3370,3315,1005
|
|
20241121,151800,115167425,3355,3355,3355,3355,8
|
|
20241121,151700,115140585,3365,3365,3365,3365,0
|
|
20241121,151600,115140585,3365,3365,3365,3360,15
|
|
20241121,151500,115090170,3365,3365,3365,3365,0
|
|
20241121,151400,115090170,3365,3365,3365,3365,0
|
|
20241121,151300,115090170,3365,3365,3365,3365,0
|
|
20241121,151200,115090170,3365,3365,3365,3365,70
|
|
20241121,151100,114854620,3365,3365,3365,3365,4
|
|
20241121,151000,114841160,3365,3355,3365,3355,21
|
|
20241121,150900,114770695,3360,3360,3360,3360,21
|
|
20241121,150800,114700135,3370,3360,3370,3360,21
|
|
20241121,150700,114629540,3370,3370,3370,3370,0
|
|
20241121,150600,114629540,3370,3370,3370,3370,1
|
|
20241121,150500,114626170,3365,3365,3365,3365,10
|
|
20241121,150400,114592520,3375,3375,3375,3375,10
|
|
20241121,150300,114558770,3375,3375,3375,3375,0
|
|
20241121,150200,114558770,3375,3360,3375,3360,34
|
|
20241121,150100,114444515,3385,3385,3385,3385,0
|
|
20241121,150000,114444515,3385,3385,3385,3385,0
|
|
20241121,145900,114444515,3385,3385,3385,3385,0
|
|
20241121,145800,114444515,3385,3385,3385,3385,0
|
|
20241121,145700,114444515,3385,3385,3385,3385,0
|
|
20241121,145600,114444515,3385,3385,3385,3385,0
|
|
20241121,145500,114444515,3385,3385,3385,3385,0
|
|
20241121,145400,114444515,3385,3385,3385,3385,21
|
|
20241121,145300,114373430,3365,3380,3380,3365,275
|
|
20241121,145200,113446805,3390,3395,3395,3390,26
|
|
20241121,145100,113358540,3395,3380,3395,3380,237
|
|
20241121,145000,112556700,3400,3400,3400,3400,0
|
|
20241121,144900,112556700,3400,3380,3400,3380,11
|
|
20241121,144800,112519500,3400,3380,3400,3375,190
|
|
20241121,144700,111878100,3400,3400,3400,3400,0
|
|
20241121,144600,111878100,3400,3400,3400,3400,0
|
|
20241121,144500,111878100,3400,3400,3400,3400,0
|
|
20241121,144400,111878100,3400,3400,3400,3400,10
|
|
20241121,144300,111844100,3400,3400,3400,3400,0
|
|
20241121,144200,111844100,3400,3390,3400,3380,5
|
|
20241121,144100,111827150,3400,3395,3400,3395,12
|
|
20241121,144000,111786355,3405,3405,3405,3405,0
|
|
20241121,143900,111786355,3405,3405,3405,3405,0
|
|
20241121,143800,111786355,3405,3405,3405,3405,0
|
|
20241121,143700,111786355,3405,3405,3405,3405,0
|
|
20241121,143600,111786355,3405,3380,3405,3380,14
|
|
20241121,143500,111739010,3405,3405,3405,3405,1
|
|
20241121,143400,111735605,3400,3390,3400,3390,211
|
|
20241121,143300,111020305,3420,3420,3420,3420,0
|
|
20241121,143200,111020305,3420,3420,3420,3420,1
|
|
20241121,143100,111016885,3395,3395,3395,3395,47
|
|
20241121,143000,110857320,3440,3440,3440,3440,0
|
|
20241121,142900,110857320,3440,3405,3440,3405,135
|
|
20241121,142800,110394000,3450,3410,3450,3410,958
|
|
20241121,142700,107112335,3410,3395,3415,3395,119
|
|
20241121,142600,106707345,3395,3390,3395,3390,158
|
|
20241121,142500,106171720,3390,3390,3390,3390,86
|
|
20241121,142400,105880180,3395,3375,3395,3375,2
|
|
20241121,142300,105873410,3400,3400,3400,3400,10
|
|
20241121,142200,105839410,3400,3350,3415,3350,3586
|
|
20241121,142100,93742065,3350,3350,3350,3350,0
|
|
20241121,142000,93742065,3350,3350,3350,3350,14
|
|
20241121,141900,93695165,3350,3350,3350,3350,0
|
|
20241121,141800,93695165,3350,3350,3350,3350,0
|
|
20241121,141700,93695165,3350,3350,3350,3350,1
|
|
20241121,141600,93691815,3355,3355,3355,3355,0
|
|
20241121,141500,93691815,3355,3355,3355,3355,0
|
|
20241121,141400,93691815,3355,3355,3355,3355,0
|
|
20241121,141300,93691815,3355,3355,3355,3355,5
|
|
20241121,141200,93675040,3355,3355,3355,3355,0
|
|
20241121,141100,93675040,3355,3355,3355,3355,0
|
|
20241121,141000,93675040,3355,3355,3355,3355,0
|
|
20241121,140900,93675040,3355,3350,3355,3350,10
|
|
20241121,140800,93641495,3355,3355,3355,3355,16
|
|
20241121,140700,93587815,3355,3345,3355,3345,11
|
|
20241121,140600,93551010,3345,3345,3345,3345,0
|
|
20241121,140500,93551010,3345,3345,3345,3345,0
|
|
20241121,140400,93551010,3345,3355,3355,3345,3
|
|
20241121,140300,93540955,3355,3355,3355,3355,0
|
|
20241121,140200,93540955,3355,3350,3355,3350,6
|
|
20241121,140100,93520850,3350,3350,3350,3350,0
|
|
20241121,140000,93520850,3350,3350,3350,3350,88
|
|
20241121,135900,93226050,3350,3350,3350,3350,0
|
|
20241121,135800,93226050,3350,3350,3350,3350,0
|
|
20241121,135700,93226050,3350,3350,3350,3350,0
|
|
20241121,135600,93226050,3350,3350,3350,3350,1
|
|
20241121,135500,93222700,3330,3340,3340,3330,1254
|
|
20241121,135400,89042735,3350,3350,3350,3350,5
|
|
20241121,135300,89025985,3350,3350,3350,3350,0
|
|
20241121,135200,89025985,3350,3350,3350,3350,0
|
|
20241121,135100,89025985,3350,3345,3350,3345,460
|
|
20241121,135000,87487280,3350,3350,3350,3350,0
|
|
20241121,134900,87487280,3350,3350,3350,3350,0
|
|
20241121,134800,87487280,3350,3350,3350,3350,0
|
|
20241121,134700,87487280,3350,3355,3355,3350,499
|
|
20241121,134600,85814395,3355,3355,3355,3355,0
|
|
20241121,134500,85814395,3355,3355,3355,3355,0
|
|
20241121,134400,85814395,3355,3355,3355,3355,0
|
|
20241121,134300,85814395,3355,3355,3355,3355,0
|
|
20241121,134200,85814395,3355,3355,3355,3355,0
|
|
20241121,134100,85814395,3355,3355,3355,3355,0
|
|
20241121,134000,85814395,3355,3355,3355,3355,0
|
|
20241121,133900,85814395,3355,3355,3355,3355,0
|
|
20241121,133800,85814395,3355,3355,3355,3355,1
|
|
20241121,133700,85811040,3355,3350,3355,3350,101
|
|
20241121,133600,85472685,3355,3355,3355,3355,0
|
|
20241121,133500,85472685,3355,3355,3355,3355,0
|
|
20241121,133400,85472685,3355,3355,3355,3355,0
|
|
20241121,133300,85472685,3355,3355,3355,3355,1
|
|
20241121,133200,85469330,3350,3350,3350,3350,100
|
|
20241121,133100,85134330,3350,3350,3350,3350,0
|
|
20241121,133000,85134330,3350,3350,3350,3350,0
|
|
20241121,132900,85134330,3350,3350,3350,3350,0
|
|
20241121,132800,85134330,3350,3350,3350,3350,0
|
|
20241121,132700,85134330,3350,3350,3350,3350,4
|
|
20241121,132600,85120930,3355,3355,3355,3355,0
|
|
20241121,132500,85120930,3355,3355,3355,3355,0
|
|
20241121,132400,85120930,3355,3355,3355,3355,0
|
|
20241121,132300,85120930,3355,3355,3355,3355,41
|
|
20241121,132200,84983375,3360,3360,3360,3360,0
|
|
20241121,132100,84983375,3360,3360,3360,3360,0
|
|
20241121,132000,84983375,3360,3360,3360,3360,0
|
|
20241121,131900,84983375,3360,3360,3360,3360,0
|
|
20241121,131800,84983375,3360,3360,3360,3360,0
|
|
20241121,131700,84983375,3360,3360,3360,3360,254
|
|
20241121,131600,84129935,3360,3360,3360,3360,0
|
|
20241121,131500,84129935,3360,3360,3360,3360,3
|
|
20241121,131400,84119855,3350,3355,3360,3350,296
|
|
20241121,131300,83126725,3355,3355,3355,3355,1
|
|
20241121,131200,83123370,3350,3350,3350,3350,0
|
|
20241121,131100,83123370,3350,3350,3350,3350,0
|
|
20241121,131000,83123370,3350,3350,3350,3350,2
|
|
20241121,130900,83116670,3355,3355,3355,3355,0
|
|
20241121,130800,83116670,3355,3355,3355,3355,0
|
|
20241121,130700,83116670,3355,3355,3355,3355,0
|
|
20241121,130600,83116670,3355,3355,3355,3355,0
|
|
20241121,130500,83116670,3355,3355,3355,3355,0
|
|
20241121,130400,83116670,3355,3355,3355,3355,0
|
|
20241121,130300,83116670,3355,3355,3355,3355,0
|
|
20241121,130200,83116670,3355,3355,3355,3355,0
|
|
20241121,130100,83116670,3355,3355,3355,3355,0
|
|
20241121,130000,83116670,3355,3355,3355,3355,0
|
|
20241121,125900,83116670,3355,3355,3355,3355,0
|
|
20241121,125800,83116670,3355,3355,3355,3355,0
|
|
20241121,125700,83116670,3355,3355,3355,3355,0
|
|
20241121,125600,83116670,3355,3355,3355,3355,0
|
|
20241121,125500,83116670,3355,3355,3355,3355,1
|
|
20241121,125400,83113315,3360,3360,3360,3360,0
|
|
20241121,125300,83113315,3360,3360,3360,3360,0
|
|
20241121,125200,83113315,3360,3360,3360,3360,204
|
|
20241121,125100,82427875,3350,3350,3350,3350,0
|
|
20241121,125000,82427875,3350,3350,3350,3350,0
|
|
20241121,124900,82427875,3350,3350,3350,3350,466
|
|
20241121,124800,80866775,3360,3360,3360,3360,0
|
|
20241121,124700,80866775,3360,3360,3360,3360,0
|
|
20241121,124600,80866775,3360,3360,3360,3360,1
|
|
20241121,124500,80863415,3350,3350,3350,3350,0
|
|
20241121,124400,80863415,3350,3350,3350,3350,66
|
|
20241121,124300,80642315,3350,3350,3350,3350,0
|
|
20241121,124200,80642315,3350,3335,3350,3335,300
|
|
20241121,124100,79641800,3335,3335,3335,3335,0
|
|
20241121,124000,79641800,3335,3335,3335,3335,35
|
|
20241121,123900,79525075,3335,3335,3335,3335,54
|
|
20241121,123800,79344985,3335,3335,3335,3335,0
|
|
20241121,123700,79344985,3335,3335,3335,3335,0
|
|
20241121,123600,79344985,3335,3335,3335,3335,0
|
|
20241121,123500,79344985,3335,3335,3335,3335,69
|
|
20241121,123400,79114870,3335,3335,3335,3335,0
|
|
20241121,123300,79114870,3335,3335,3335,3335,0
|
|
20241121,123200,79114870,3335,3335,3335,3335,3
|
|
20241121,123100,79104865,3330,3330,3330,3330,0
|
|
20241121,123000,79104865,3330,3330,3330,3330,21
|
|
20241121,122900,79034935,3350,3350,3350,3350,0
|
|
20241121,122800,79034935,3350,3350,3350,3350,0
|
|
20241121,122700,79034935,3350,3350,3350,3350,0
|
|
20241121,122600,79034935,3350,3350,3350,3350,0
|
|
20241121,122500,79034935,3350,3345,3350,3345,253
|
|
20241121,122400,78188645,3345,3345,3345,3345,0
|
|
20241121,122300,78188645,3345,3345,3345,3345,0
|
|
20241121,122200,78188645,3345,3345,3345,3345,0
|
|
20241121,122100,78188645,3345,3345,3345,3345,0
|
|
20241121,122000,78188645,3345,3345,3345,3345,0
|
|
20241121,121900,78188645,3345,3345,3345,3345,0
|
|
20241121,121800,78188645,3345,3345,3345,3345,0
|
|
20241121,121700,78188645,3345,3345,3345,3345,0
|
|
20241121,121600,78188645,3345,3340,3345,3340,102
|
|
20241121,121500,77847960,3340,3340,3340,3340,0
|
|
20241121,121400,77847960,3340,3330,3340,3330,22
|
|
20241121,121300,77774690,3330,3330,3330,3330,0
|
|
20241121,121200,77774690,3330,3330,3330,3330,0
|
|
20241121,121100,77774690,3330,3330,3330,3330,0
|
|
20241121,121000,77774690,3330,3330,3330,3330,1
|
|
20241121,120900,77771360,3335,3335,3335,3335,0
|
|
20241121,120800,77771360,3335,3335,3335,3335,130
|
|
20241121,120700,77337810,3335,3335,3335,3335,0
|
|
20241121,120600,77337810,3335,3335,3335,3335,0
|
|
20241121,120500,77337810,3335,3335,3335,3335,0
|
|
20241121,120400,77337810,3335,3335,3335,3335,1
|
|
20241121,120300,77334475,3330,3330,3330,3330,0
|
|
20241121,120200,77334475,3330,3330,3330,3330,0
|
|
20241121,120100,77334475,3330,3330,3330,3330,0
|
|
20241121,120000,77334475,3330,3330,3330,3330,0
|
|
20241121,115900,77334475,3330,3330,3330,3330,0
|
|
20241121,115800,77334475,3330,3330,3330,3330,0
|
|
20241121,115700,77334475,3330,3330,3330,3330,0
|
|
20241121,115600,77334475,3330,3330,3330,3330,0
|
|
20241121,115500,77334475,3330,3330,3330,3330,1
|
|
20241121,115400,77331145,3335,3340,3340,3335,173
|
|
20241121,115300,76754175,3340,3340,3340,3340,10
|
|
20241121,115200,76720775,3340,3340,3340,3340,0
|
|
20241121,115100,76720775,3340,3340,3340,3340,0
|
|
20241121,115000,76720775,3340,3340,3340,3340,0
|
|
20241121,114900,76720775,3340,3340,3340,3340,0
|
|
20241121,114800,76720775,3340,3340,3340,3340,0
|
|
20241121,114700,76720775,3340,3335,3340,3335,38
|
|
20241121,114600,76594005,3335,3335,3335,3335,0
|
|
20241121,114500,76594005,3335,3335,3335,3335,0
|
|
20241121,114400,76594005,3335,3335,3335,3335,1
|
|
20241121,114300,76590670,3340,3340,3340,3340,0
|
|
20241121,114200,76590670,3340,3340,3340,3340,0
|
|
20241121,114100,76590670,3340,3340,3340,3340,1
|
|
20241121,114000,76587330,3340,3340,3340,3340,0
|
|
20241121,113900,76587330,3340,3340,3340,3340,164
|
|
20241121,113800,76039570,3345,3345,3345,3345,1
|
|
20241121,113700,76036225,3345,3345,3345,3345,0
|
|
20241121,113600,76036225,3345,3345,3345,3345,0
|
|
20241121,113500,76036225,3345,3345,3345,3345,0
|
|
20241121,113400,76036225,3345,3345,3345,3345,0
|
|
20241121,113300,76036225,3345,3345,3345,3345,20
|
|
20241121,113200,75969325,3340,3340,3340,3340,0
|
|
20241121,113100,75969325,3340,3340,3340,3340,0
|
|
20241121,113000,75969325,3340,3340,3340,3340,0
|
|
20241121,112900,75969325,3340,3340,3340,3340,0
|
|
20241121,112800,75969325,3340,3340,3340,3340,2
|
|
20241121,112700,75962645,3345,3345,3345,3345,0
|
|
20241121,112600,75962645,3345,3345,3345,3345,0
|
|
20241121,112500,75962645,3345,3345,3345,3345,0
|
|
20241121,112400,75962645,3345,3345,3345,3345,3
|
|
20241121,112300,75952610,3345,3345,3345,3345,0
|
|
20241121,112200,75952610,3345,3345,3345,3345,0
|
|
20241121,112100,75952610,3345,3345,3345,3345,0
|
|
20241121,112000,75952610,3345,3345,3345,3345,0
|
|
20241121,111900,75952610,3345,3345,3345,3345,0
|
|
20241121,111800,75952610,3345,3345,3345,3345,0
|
|
20241121,111700,75952610,3345,3345,3345,3345,80
|
|
20241121,111600,75685010,3345,3345,3345,3345,0
|
|
20241121,111500,75685010,3345,3345,3345,3345,1
|
|
20241121,111400,75681665,3325,3325,3325,3325,150
|
|
20241121,111300,75182915,3325,3345,3345,3325,701
|
|
20241121,111200,72850835,3330,3330,3330,3330,8
|
|
20241121,111100,72824195,3330,3330,3330,3330,0
|
|
20241121,111000,72824195,3330,3330,3330,3330,0
|
|
20241121,110900,72824195,3330,3330,3330,3330,0
|
|
20241121,110800,72824195,3330,3330,3330,3330,0
|
|
20241121,110700,72824195,3330,3330,3330,3330,0
|
|
20241121,110600,72824195,3330,3330,3330,3330,0
|
|
20241121,110500,72824195,3330,3330,3330,3330,0
|
|
20241121,110400,72824195,3330,3330,3330,3330,129
|
|
20241121,110300,72394625,3325,3325,3325,3325,0
|
|
20241121,110200,72394625,3325,3325,3325,3325,0
|
|
20241121,110100,72394625,3325,3325,3325,3325,0
|
|
20241121,110000,72394625,3325,3325,3325,3325,0
|
|
20241121,105900,72394625,3325,3325,3325,3325,0
|
|
20241121,105800,72394625,3325,3325,3325,3325,0
|
|
20241121,105700,72394625,3325,3325,3325,3325,0
|
|
20241121,105600,72394625,3325,3325,3325,3325,0
|
|
20241121,105500,72394625,3325,3325,3325,3325,100
|
|
20241121,105400,72062125,3325,3345,3345,3325,3
|
|
20241121,105300,72052110,3345,3345,3345,3345,0
|
|
20241121,105200,72052110,3345,3345,3345,3345,0
|
|
20241121,105100,72052110,3345,3345,3345,3345,0
|
|
20241121,105000,72052110,3345,3345,3345,3345,0
|
|
20241121,104900,72052110,3345,3345,3345,3345,0
|
|
20241121,104800,72052110,3345,3345,3345,3345,0
|
|
20241121,104700,72052110,3345,3345,3345,3345,0
|
|
20241121,104600,72052110,3345,3345,3345,3345,0
|
|
20241121,104500,72052110,3345,3345,3345,3345,0
|
|
20241121,104400,72052110,3345,3345,3345,3345,0
|
|
20241121,104300,72052110,3345,3345,3345,3345,0
|
|
20241121,104200,72052110,3345,3345,3345,3345,10
|
|
20241121,104100,72018660,3345,3345,3345,3345,0
|
|
20241121,104000,72018660,3345,3345,3345,3345,3
|
|
20241121,103900,72008625,3345,3345,3345,3345,0
|
|
20241121,103800,72008625,3345,3345,3345,3345,100
|
|
20241121,103700,71674125,3345,3345,3345,3345,0
|
|
20241121,103600,71674125,3345,3345,3345,3345,298
|
|
20241121,103500,70677315,3345,3335,3345,3335,303
|
|
20241121,103400,69665295,3320,3320,3320,3320,0
|
|
20241121,103300,69665295,3320,3320,3320,3320,0
|
|
20241121,103200,69665295,3320,3320,3320,3320,0
|
|
20241121,103100,69665295,3320,3320,3320,3320,0
|
|
20241121,103000,69665295,3320,3325,3325,3320,30
|
|
20241121,102900,69565690,3325,3325,3325,3325,0
|
|
20241121,102800,69565690,3325,3325,3325,3325,0
|
|
20241121,102700,69565690,3325,3325,3325,3325,30
|
|
20241121,102600,69465940,3325,3325,3325,3325,35
|
|
20241121,102500,69349565,3325,3330,3330,3320,1558
|
|
20241121,102400,64168360,3350,3350,3350,3350,0
|
|
20241121,102300,64168360,3350,3350,3350,3350,0
|
|
20241121,102200,64168360,3350,3350,3350,3350,0
|
|
20241121,102100,64168360,3350,3350,3350,3350,0
|
|
20241121,102000,64168360,3350,3350,3350,3350,0
|
|
20241121,101900,64168360,3350,3350,3350,3350,0
|
|
20241121,101800,64168360,3350,3350,3350,3350,0
|
|
20241121,101700,64168360,3350,3350,3350,3350,1
|
|
20241121,101600,64165010,3350,3350,3350,3350,1
|
|
20241121,101500,64161660,3335,3340,3340,3335,503
|
|
20241121,101400,62483245,3350,3350,3350,3350,0
|
|
20241121,101300,62483245,3350,3350,3350,3350,0
|
|
20241121,101200,62483245,3350,3350,3350,3350,0
|
|
20241121,101100,62483245,3350,3355,3355,3350,1065
|
|
20241121,101000,58910670,3365,3365,3365,3365,0
|
|
20241121,100900,58910670,3365,3365,3365,3365,1
|
|
20241121,100800,58907305,3360,3360,3360,3360,0
|
|
20241121,100700,58907305,3360,3360,3360,3360,81
|
|
20241121,100600,58635145,3365,3365,3365,3365,0
|
|
20241121,100500,58635145,3365,3365,3365,3365,23
|
|
20241121,100400,58557750,3365,3365,3365,3365,0
|
|
20241121,100300,58557750,3365,3365,3365,3365,82
|
|
20241121,100200,58281820,3370,3370,3370,3370,0
|
|
20241121,100100,58281820,3370,3370,3370,3370,0
|
|
20241121,100000,58281820,3370,3370,3370,3370,0
|
|
20241121,095900,58281820,3370,3370,3370,3370,1
|
|
20241121,095800,58278450,3355,3355,3355,3355,0
|
|
20241121,095700,58278450,3355,3355,3355,3355,57
|
|
20241121,095600,58087215,3370,3370,3370,3370,515
|
|
20241121,095500,56351665,3355,3350,3360,3350,9990
|
|
20241121,095400,22836710,3355,3355,3355,3355,0
|
|
20241121,095300,22836710,3355,3345,3355,3345,500
|
|
20241121,095200,21160985,3355,3355,3355,3355,0
|
|
20241121,095100,21160985,3355,3345,3355,3345,10
|
|
20241121,095000,21127460,3320,3320,3320,3320,1
|
|
20241121,094900,21124140,3345,3345,3345,3345,0
|
|
20241121,094800,21124140,3345,3345,3345,3345,0
|
|
20241121,094700,21124140,3345,3345,3345,3345,1
|
|
20241121,094600,21120795,3355,3355,3355,3355,0
|
|
20241121,094500,21120795,3355,3355,3355,3355,0
|
|
20241121,094400,21120795,3355,3355,3355,3355,0
|
|
20241121,094300,21120795,3355,3355,3355,3355,0
|
|
20241121,094200,21120795,3355,3325,3355,3320,96
|
|
20241121,094100,20801705,3350,3320,3350,3320,549
|
|
20241121,094000,18976325,3300,3300,3300,3300,500
|
|
20241121,093900,17326325,3300,3300,3300,3300,0
|
|
20241121,093800,17326325,3300,3300,3300,3300,0
|
|
20241121,093700,17326325,3300,3300,3300,3300,0
|
|
20241121,093600,17326325,3300,3300,3300,3300,300
|
|
20241121,093500,16336325,3320,3295,3320,3295,6
|
|
20241121,093400,16316530,3295,3295,3295,3295,500
|
|
20241121,093300,14669030,3295,3295,3295,3295,1
|
|
20241121,093200,14665735,3295,3295,3300,3295,230
|
|
20241121,093100,13907730,3300,3300,3300,3300,90
|
|
20241121,093000,13610730,3300,3300,3315,3295,559
|
|
20241121,092900,11768045,3300,3300,3300,3300,0
|
|
20241121,092800,11768045,3300,3300,3300,3300,0
|
|
20241121,092700,11768045,3300,3300,3300,3300,0
|
|
20241121,092600,11768045,3300,3305,3305,3300,395
|
|
20241121,092500,10464420,3300,3300,3300,3300,300
|
|
20241121,092400,9474420,3325,3325,3325,3325,4
|
|
20241121,092300,9461120,3325,3325,3325,3325,1
|
|
20241121,092200,9457795,3325,3325,3325,3325,1
|
|
20241121,092100,9454470,3290,3315,3315,3290,1057
|
|
20241121,092000,5964415,3325,3350,3360,3325,399
|
|
20241121,091900,4625390,3305,3320,3320,3305,356
|
|
20241121,091800,3445950,3325,3325,3325,3325,1
|
|
20241121,091700,3442625,3320,3320,3320,3320,0
|
|
20241121,091600,3442625,3320,3320,3320,3320,200
|
|
20241121,091500,2778625,3320,3335,3335,3320,221
|
|
20241121,091400,2042030,3375,3375,3375,3375,0
|
|
20241121,091300,2042030,3375,3375,3375,3375,0
|
|
20241121,091200,2042030,3375,3375,3375,3375,0
|
|
20241121,091100,2042030,3375,3370,3375,3340,23
|
|
20241121,091000,1965110,3375,3345,3375,3345,15
|
|
20241121,090900,1914875,3345,3350,3350,3345,272
|
|
20241121,090800,1004690,3385,3385,3385,3385,0
|
|
20241121,090700,1004690,3385,3385,3385,3385,0
|
|
20241121,090600,1004690,3385,3385,3385,3385,0
|
|
20241121,090500,1004690,3385,3385,3385,3385,0
|
|
20241121,090400,1004690,3385,3385,3385,3385,0
|
|
20241121,090300,1004690,3385,3385,3385,3385,0
|
|
20241121,090200,1004690,3385,3385,3385,3385,0
|
|
20241121,090100,1004690,3385,3385,3385,3385,0
|
|
20241121,090000,1004690,3385,3390,3390,3335,299
|