623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,192000,307663815,3170,3170,3170,3170,3097
|
|
20241122,191900,307663815,3170,3170,3170,3170,0
|
|
20241122,191800,307663815,3170,3170,3170,3170,0
|
|
20241122,191700,307663815,3170,3170,3170,3170,0
|
|
20241122,191600,307663815,3170,3170,3170,3170,0
|
|
20241122,191500,307663815,3170,3170,3170,3170,0
|
|
20241122,191400,307663815,3170,3170,3170,3170,0
|
|
20241122,191300,307663815,3170,3170,3170,3170,0
|
|
20241122,191200,307663815,3170,3170,3170,3170,0
|
|
20241122,191100,307663815,3170,3170,3170,3170,0
|
|
20241122,191000,307663815,3170,3170,3170,3170,0
|
|
20241122,190900,307663815,3170,3170,3170,3170,0
|
|
20241122,190800,307663815,3170,3170,3170,3170,0
|
|
20241122,190700,307663815,3170,3170,3170,3170,0
|
|
20241122,190600,307663815,3170,3170,3170,3170,0
|
|
20241122,190500,307663815,3170,3170,3170,3170,0
|
|
20241122,190400,307663815,3170,3170,3170,3170,0
|
|
20241122,190300,307663815,3170,3170,3170,3170,0
|
|
20241122,190200,307663815,3170,3170,3170,3170,0
|
|
20241122,190100,307663815,3170,3170,3170,3170,0
|
|
20241122,190000,307663815,3170,3170,3170,3170,0
|
|
20241122,185900,307663815,3170,3170,3170,3170,0
|
|
20241122,185800,307663815,3170,3170,3170,3170,0
|
|
20241122,185700,307663815,3170,3170,3170,3170,0
|
|
20241122,185600,307663815,3170,3170,3170,3170,0
|
|
20241122,185500,307663815,3170,3170,3170,3170,0
|
|
20241122,185400,307663815,3170,3170,3170,3170,0
|
|
20241122,185300,307663815,3170,3170,3170,3170,0
|
|
20241122,185200,307663815,3170,3170,3170,3170,0
|
|
20241122,185100,307663815,3170,3170,3170,3170,0
|
|
20241122,185000,307663815,3170,3170,3170,3170,3097
|
|
20241122,184900,307663815,3170,3170,3170,3170,0
|
|
20241122,184800,307663815,3170,3170,3170,3170,0
|
|
20241122,184700,307663815,3170,3170,3170,3170,0
|
|
20241122,184600,307663815,3170,3170,3170,3170,0
|
|
20241122,184500,307663815,3170,3170,3170,3170,0
|
|
20241122,184400,307663815,3170,3170,3170,3170,0
|
|
20241122,184300,307663815,3170,3170,3170,3170,0
|
|
20241122,184200,307663815,3170,3170,3170,3170,0
|
|
20241122,184100,307663815,3170,3170,3170,3170,0
|
|
20241122,184000,307663815,3170,3170,3170,3170,0
|
|
20241122,183900,307663815,3170,3170,3170,3170,0
|
|
20241122,183800,307663815,3170,3170,3170,3170,0
|
|
20241122,183700,307663815,3170,3170,3170,3170,0
|
|
20241122,183600,307663815,3170,3170,3170,3170,0
|
|
20241122,183500,307663815,3170,3170,3170,3170,0
|
|
20241122,183400,307663815,3170,3170,3170,3170,0
|
|
20241122,183300,307663815,3170,3170,3170,3170,0
|
|
20241122,183200,307663815,3170,3170,3170,3170,0
|
|
20241122,183100,307663815,3170,3170,3170,3170,0
|
|
20241122,183000,307663815,3170,3170,3170,3170,0
|
|
20241122,182900,307663815,3170,3170,3170,3170,0
|
|
20241122,182800,307663815,3170,3170,3170,3170,0
|
|
20241122,182700,307663815,3170,3170,3170,3170,0
|
|
20241122,182600,307663815,3170,3170,3170,3170,0
|
|
20241122,182500,307663815,3170,3170,3170,3170,0
|
|
20241122,182400,307663815,3170,3170,3170,3170,0
|
|
20241122,182300,307663815,3170,3170,3170,3170,0
|
|
20241122,182200,307663815,3170,3170,3170,3170,0
|
|
20241122,182100,307663815,3170,3170,3170,3170,0
|
|
20241122,182000,307663815,3170,3170,3170,3170,3097
|
|
20241122,181900,307663815,3170,3170,3170,3170,0
|
|
20241122,181800,307663815,3170,3170,3170,3170,0
|
|
20241122,181700,307663815,3170,3170,3170,3170,0
|
|
20241122,181600,307663815,3170,3170,3170,3170,0
|
|
20241122,181500,307663815,3170,3170,3170,3170,0
|
|
20241122,181400,307663815,3170,3170,3170,3170,0
|
|
20241122,181300,307663815,3170,3170,3170,3170,0
|
|
20241122,181200,307663815,3170,3170,3170,3170,0
|
|
20241122,181100,307663815,3170,3170,3170,3170,0
|
|
20241122,181000,307663815,3170,3170,3170,3170,0
|
|
20241122,180900,307663815,3170,3170,3170,3170,0
|
|
20241122,180800,307663815,3170,3170,3170,3170,0
|
|
20241122,180700,307663815,3170,3170,3170,3170,0
|
|
20241122,180600,307663815,3170,3170,3170,3170,0
|
|
20241122,180500,307663815,3170,3170,3170,3170,0
|
|
20241122,180400,307663815,3170,3170,3170,3170,0
|
|
20241122,180300,307663815,3170,3170,3170,3170,0
|
|
20241122,180200,307663815,3170,3170,3170,3170,0
|
|
20241122,180100,307663815,3170,3170,3170,3170,0
|
|
20241122,180000,307663815,3170,3170,3170,3170,0
|
|
20241122,175900,307663815,3170,3170,3170,3170,0
|
|
20241122,175800,307663815,3170,3170,3170,3170,0
|
|
20241122,175700,307663815,3170,3170,3170,3170,0
|
|
20241122,175600,307663815,3170,3170,3170,3170,0
|
|
20241122,175500,307663815,3170,3170,3170,3170,0
|
|
20241122,175400,307663815,3170,3170,3170,3170,0
|
|
20241122,175300,307663815,3170,3170,3170,3170,0
|
|
20241122,175200,307663815,3170,3170,3170,3170,0
|
|
20241122,175100,307663815,3170,3170,3170,3170,0
|
|
20241122,175000,307663815,3170,3170,3170,3170,3097
|
|
20241122,174900,307663815,3170,3170,3170,3170,0
|
|
20241122,174800,307663815,3170,3170,3170,3170,0
|
|
20241122,174700,307663815,3170,3170,3170,3170,0
|
|
20241122,174600,307663815,3170,3170,3170,3170,0
|
|
20241122,174500,307663815,3170,3170,3170,3170,0
|
|
20241122,174400,307663815,3170,3170,3170,3170,0
|
|
20241122,174300,307663815,3170,3170,3170,3170,0
|
|
20241122,174200,307663815,3170,3170,3170,3170,0
|
|
20241122,174100,307663815,3170,3170,3170,3170,0
|
|
20241122,174000,307663815,3170,3170,3170,3170,0
|
|
20241122,173900,307663815,3170,3170,3170,3170,0
|
|
20241122,173800,307663815,3170,3170,3170,3170,0
|
|
20241122,173700,307663815,3170,3170,3170,3170,0
|
|
20241122,173600,307663815,3170,3170,3170,3170,0
|
|
20241122,173500,307663815,3170,3170,3170,3170,0
|
|
20241122,173400,307663815,3170,3170,3170,3170,0
|
|
20241122,173300,307663815,3170,3170,3170,3170,0
|
|
20241122,173200,307663815,3170,3170,3170,3170,0
|
|
20241122,173100,307663815,3170,3170,3170,3170,0
|
|
20241122,173000,307663815,3170,3170,3170,3170,0
|
|
20241122,172900,307663815,3170,3170,3170,3170,0
|
|
20241122,172800,307663815,3170,3170,3170,3170,0
|
|
20241122,172700,307663815,3170,3170,3170,3170,0
|
|
20241122,172600,307663815,3170,3170,3170,3170,0
|
|
20241122,172500,307663815,3170,3170,3170,3170,0
|
|
20241122,172400,307663815,3170,3170,3170,3170,0
|
|
20241122,172300,307663815,3170,3170,3170,3170,0
|
|
20241122,172200,307663815,3170,3170,3170,3170,0
|
|
20241122,172100,307663815,3170,3170,3170,3170,0
|
|
20241122,172000,307663815,3170,3170,3170,3170,3097
|
|
20241122,171900,307663815,3170,3170,3170,3170,0
|
|
20241122,171800,307663815,3170,3170,3170,3170,0
|
|
20241122,171700,307663815,3170,3170,3170,3170,0
|
|
20241122,171600,307663815,3170,3170,3170,3170,0
|
|
20241122,171500,307663815,3170,3170,3170,3170,0
|
|
20241122,171400,307663815,3170,3170,3170,3170,0
|
|
20241122,171300,307663815,3170,3170,3170,3170,0
|
|
20241122,171200,307663815,3170,3170,3170,3170,0
|
|
20241122,171100,307663815,3170,3170,3170,3170,0
|
|
20241122,171000,307663815,3170,3170,3170,3170,0
|
|
20241122,170900,307663815,3170,3170,3170,3170,0
|
|
20241122,170800,307663815,3170,3170,3170,3170,0
|
|
20241122,170700,307663815,3170,3170,3170,3170,0
|
|
20241122,170600,307663815,3170,3170,3170,3170,0
|
|
20241122,170500,307663815,3170,3170,3170,3170,0
|
|
20241122,170400,307663815,3170,3170,3170,3170,0
|
|
20241122,170300,307663815,3170,3170,3170,3170,0
|
|
20241122,170200,307663815,3170,3170,3170,3170,0
|
|
20241122,170100,307663815,3170,3170,3170,3170,0
|
|
20241122,170000,307663815,3170,3170,3170,3170,0
|
|
20241122,165900,307663815,3170,3170,3170,3170,0
|
|
20241122,165800,307663815,3170,3170,3170,3170,0
|
|
20241122,165700,307663815,3170,3170,3170,3170,0
|
|
20241122,165600,307663815,3170,3170,3170,3170,0
|
|
20241122,165500,307663815,3170,3170,3170,3170,0
|
|
20241122,165400,307663815,3170,3170,3170,3170,0
|
|
20241122,165300,307663815,3170,3170,3170,3170,0
|
|
20241122,165200,307663815,3170,3170,3170,3170,0
|
|
20241122,165100,307663815,3170,3170,3170,3170,0
|
|
20241122,165000,307663815,3170,3170,3170,3170,3097
|
|
20241122,164900,307663815,3170,3170,3170,3170,0
|
|
20241122,164800,307663815,3170,3170,3170,3170,0
|
|
20241122,164700,307663815,3170,3170,3170,3170,0
|
|
20241122,164600,307663815,3170,3170,3170,3170,0
|
|
20241122,164500,307663815,3170,3170,3170,3170,0
|
|
20241122,164400,307663815,3170,3170,3170,3170,0
|
|
20241122,164300,307663815,3170,3170,3170,3170,0
|
|
20241122,164200,307663815,3170,3170,3170,3170,0
|
|
20241122,164100,307663815,3170,3170,3170,3170,0
|
|
20241122,164000,307663815,3170,3170,3170,3170,0
|
|
20241122,163900,307663815,3170,3170,3170,3170,0
|
|
20241122,163800,307663815,3170,3170,3170,3170,0
|
|
20241122,163700,307663815,3170,3170,3170,3170,0
|
|
20241122,163600,307663815,3170,3170,3170,3170,0
|
|
20241122,163500,307663815,3170,3170,3170,3170,0
|
|
20241122,163400,307663815,3170,3170,3170,3170,0
|
|
20241122,163300,307663815,3170,3170,3170,3170,0
|
|
20241122,163200,307663815,3170,3170,3170,3170,0
|
|
20241122,163100,307663815,3170,3170,3170,3170,0
|
|
20241122,163000,307663815,3170,3170,3170,3170,0
|
|
20241122,162900,307663815,3170,3170,3170,3170,0
|
|
20241122,162800,307663815,3170,3170,3170,3170,0
|
|
20241122,162700,307663815,3170,3170,3170,3170,0
|
|
20241122,162600,307663815,3170,3170,3170,3170,0
|
|
20241122,162500,307663815,3170,3170,3170,3170,0
|
|
20241122,162400,307663815,3170,3170,3170,3170,0
|
|
20241122,162300,307663815,3170,3170,3170,3170,0
|
|
20241122,162200,307663815,3170,3170,3170,3170,0
|
|
20241122,162100,307663815,3170,3170,3170,3170,0
|
|
20241122,162000,307663815,3170,3170,3170,3170,3097
|
|
20241122,161900,307663815,3170,3170,3170,3170,0
|
|
20241122,161800,307663815,3170,3170,3170,3170,0
|
|
20241122,161700,307663815,3170,3170,3170,3170,0
|
|
20241122,161600,307663815,3170,3170,3170,3170,0
|
|
20241122,161500,307663815,3170,3170,3170,3170,0
|
|
20241122,161400,307663815,3170,3170,3170,3170,0
|
|
20241122,161300,307663815,3170,3170,3170,3170,0
|
|
20241122,161200,307663815,3170,3170,3170,3170,0
|
|
20241122,161100,307663815,3170,3170,3170,3170,0
|
|
20241122,161000,307663815,3170,3170,3170,3170,0
|
|
20241122,160900,307663815,3170,3170,3170,3170,0
|
|
20241122,160800,307663815,3170,3170,3170,3170,0
|
|
20241122,160700,307663815,3170,3170,3170,3170,0
|
|
20241122,160600,307663815,3170,3170,3170,3170,0
|
|
20241122,160500,307663815,3170,3170,3170,3170,0
|
|
20241122,160400,307663815,3170,3170,3170,3170,0
|
|
20241122,160300,307663815,3170,3170,3170,3170,0
|
|
20241122,160200,307663815,3170,3170,3170,3170,0
|
|
20241122,160100,307663815,3170,3170,3170,3170,0
|
|
20241122,160000,307663815,3170,3170,3170,3170,0
|
|
20241122,155900,307663815,3170,3170,3170,3170,0
|
|
20241122,155800,307663815,3170,3170,3170,3170,0
|
|
20241122,155700,307663815,3170,3170,3170,3170,0
|
|
20241122,155600,307663815,3170,3170,3170,3170,0
|
|
20241122,155500,307663815,3170,3170,3170,3170,0
|
|
20241122,155400,307663815,3170,3170,3170,3170,0
|
|
20241122,155300,307663815,3170,3170,3170,3170,0
|
|
20241122,155200,307663815,3170,3170,3170,3170,0
|
|
20241122,155100,307663815,3170,3170,3170,3170,0
|
|
20241122,155000,307663815,3170,3170,3170,3170,3097
|
|
20241122,154900,307663815,3170,3170,3170,3170,0
|
|
20241122,154800,307663815,3170,3170,3170,3170,0
|
|
20241122,154700,307663815,3170,3170,3170,3170,0
|
|
20241122,154600,307663815,3170,3170,3170,3170,0
|
|
20241122,154500,307663815,3170,3170,3170,3170,0
|
|
20241122,154400,307663815,3170,3170,3170,3170,0
|
|
20241122,154300,307663815,3170,3170,3170,3170,0
|
|
20241122,154200,307663815,3170,3170,3170,3170,0
|
|
20241122,154100,307663815,3170,3170,3170,3170,0
|
|
20241122,154000,307663815,3170,3170,3170,3170,0
|
|
20241122,153900,307663815,3170,3170,3170,3170,0
|
|
20241122,153800,307663815,3170,3170,3170,3170,0
|
|
20241122,153700,307663815,3170,3170,3170,3170,0
|
|
20241122,153600,307663815,3170,3170,3170,3170,0
|
|
20241122,153500,307663815,3170,3170,3170,3170,0
|
|
20241122,153400,307663815,3170,3170,3170,3170,0
|
|
20241122,153300,307663815,3170,3170,3170,3170,0
|
|
20241122,153200,307663815,3170,3170,3170,3170,0
|
|
20241122,153100,307663815,3170,3170,3170,3170,0
|
|
20241122,153000,307663815,3170,3170,3170,3170,3097
|
|
20241122,152900,297846325,3175,3175,3175,3175,0
|
|
20241122,152800,297846325,3175,3175,3175,3175,0
|
|
20241122,152700,297846325,3175,3175,3175,3175,0
|
|
20241122,152600,297846325,3175,3175,3175,3175,0
|
|
20241122,152500,297846325,3175,3175,3175,3175,0
|
|
20241122,152400,297846325,3175,3175,3175,3175,0
|
|
20241122,152300,297846325,3175,3175,3175,3175,0
|
|
20241122,152200,297846325,3175,3175,3175,3175,0
|
|
20241122,152100,297846325,3175,3175,3175,3175,0
|
|
20241122,152000,297846325,3175,3175,3175,3175,0
|
|
20241122,151900,297846325,3175,3175,3175,3175,0
|
|
20241122,151800,297846325,3175,3175,3175,3175,0
|
|
20241122,151700,297846325,3175,3175,3175,3175,0
|
|
20241122,151600,297846325,3175,3175,3175,3175,0
|
|
20241122,151500,297846325,3175,3175,3175,3175,0
|
|
20241122,151400,297846325,3175,3175,3175,3175,4
|
|
20241122,151300,297833625,3175,3170,3175,3170,2
|
|
20241122,151200,297827280,3160,3165,3165,3160,600
|
|
20241122,151100,295931205,3175,3165,3175,3160,35
|
|
20241122,151000,295820515,3175,3155,3175,3155,348
|
|
20241122,150900,294720795,3160,3160,3160,3160,71
|
|
20241122,150800,294496435,3160,3170,3170,3160,2062
|
|
20241122,150700,287974485,3180,3180,3180,3180,0
|
|
20241122,150600,287974485,3180,3180,3180,3180,0
|
|
20241122,150500,287974485,3180,3170,3180,3170,201
|
|
20241122,150400,287337305,3170,3170,3170,3170,0
|
|
20241122,150300,287337305,3170,3170,3170,3170,0
|
|
20241122,150200,287337305,3170,3170,3170,3170,300
|
|
20241122,150100,286386305,3185,3185,3185,3185,32
|
|
20241122,150000,286284385,3185,3185,3185,3185,0
|
|
20241122,145900,286284385,3185,3185,3185,3185,0
|
|
20241122,145800,286284385,3185,3185,3185,3185,0
|
|
20241122,145700,286284385,3185,3185,3185,3185,0
|
|
20241122,145600,286284385,3185,3185,3185,3185,0
|
|
20241122,145500,286284385,3185,3180,3185,3180,3
|
|
20241122,145400,286274840,3175,3175,3175,3175,428
|
|
20241122,145300,284915940,3185,3185,3185,3185,0
|
|
20241122,145200,284915940,3185,3185,3185,3185,0
|
|
20241122,145100,284915940,3185,3185,3185,3185,0
|
|
20241122,145000,284915940,3185,3185,3185,3185,0
|
|
20241122,144900,284915940,3185,3185,3185,3185,0
|
|
20241122,144800,284915940,3185,3185,3185,3185,0
|
|
20241122,144700,284915940,3185,3175,3185,3175,174
|
|
20241122,144600,284363475,3175,3175,3175,3175,1
|
|
20241122,144500,284360300,3165,3165,3165,3165,365
|
|
20241122,144400,283205075,3160,3160,3160,3160,1
|
|
20241122,144300,283201915,3160,3145,3160,3145,2686
|
|
20241122,144200,274721560,3145,3145,3145,3145,100
|
|
20241122,144100,274407060,3145,3145,3145,3145,100
|
|
20241122,144000,274092560,3150,3150,3150,3150,0
|
|
20241122,143900,274092560,3150,3150,3150,3150,0
|
|
20241122,143800,274092560,3150,3150,3150,3150,0
|
|
20241122,143700,274092560,3150,3140,3150,3140,1502
|
|
20241122,143600,269376260,3140,3140,3140,3140,600
|
|
20241122,143500,267492260,3150,3150,3150,3150,15
|
|
20241122,143400,267445010,3150,3150,3150,3150,1
|
|
20241122,143300,267441860,3145,3145,3145,3145,0
|
|
20241122,143200,267441860,3145,3135,3145,3135,1739
|
|
20241122,143100,261975925,3130,3130,3130,3130,0
|
|
20241122,143000,261975925,3130,3130,3130,3130,292
|
|
20241122,142900,261061965,3130,3135,3135,3125,4158
|
|
20241122,142800,248053685,3135,3135,3135,3135,300
|
|
20241122,142700,247113185,3140,3140,3140,3140,0
|
|
20241122,142600,247113185,3140,3140,3140,3140,0
|
|
20241122,142500,247113185,3140,3140,3140,3140,0
|
|
20241122,142400,247113185,3140,3140,3140,3140,1
|
|
20241122,142300,247110045,3140,3140,3140,3140,0
|
|
20241122,142200,247110045,3140,3140,3140,3140,0
|
|
20241122,142100,247110045,3140,3140,3140,3140,0
|
|
20241122,142000,247110045,3140,3130,3140,3130,548
|
|
20241122,141900,245392210,3130,3130,3130,3130,50
|
|
20241122,141800,245235710,3135,3135,3135,3135,0
|
|
20241122,141700,245235710,3135,3135,3135,3135,0
|
|
20241122,141600,245235710,3135,3135,3135,3135,0
|
|
20241122,141500,245235710,3135,3135,3135,3135,0
|
|
20241122,141400,245235710,3135,3135,3135,3135,0
|
|
20241122,141300,245235710,3135,3135,3135,3135,0
|
|
20241122,141200,245235710,3135,3135,3135,3135,0
|
|
20241122,141100,245235710,3135,3135,3135,3135,1
|
|
20241122,141000,245232575,3130,3135,3135,3125,2001
|
|
20241122,140900,238969910,3140,3140,3140,3140,1000
|
|
20241122,140800,235829910,3135,3135,3135,3135,570
|
|
20241122,140700,234042960,3135,3140,3140,3135,781
|
|
20241122,140600,231594485,3145,3145,3145,3145,0
|
|
20241122,140500,231594485,3145,3145,3145,3145,1
|
|
20241122,140400,231591340,3140,3140,3140,3140,0
|
|
20241122,140300,231591340,3140,3140,3140,3140,180
|
|
20241122,140200,231026140,3150,3150,3150,3150,0
|
|
20241122,140100,231026140,3150,3150,3150,3145,3
|
|
20241122,140000,231016695,3150,3150,3150,3150,0
|
|
20241122,135900,231016695,3150,3150,3150,3150,0
|
|
20241122,135800,231016695,3150,3145,3150,3145,6
|
|
20241122,135700,230997805,3140,3140,3140,3140,360
|
|
20241122,135600,229867405,3140,3140,3140,3140,1
|
|
20241122,135500,229864265,3155,3155,3155,3155,0
|
|
20241122,135400,229864265,3155,3155,3155,3155,0
|
|
20241122,135300,229864265,3155,3155,3155,3155,0
|
|
20241122,135200,229864265,3155,3155,3155,3155,0
|
|
20241122,135100,229864265,3155,3155,3155,3155,0
|
|
20241122,135000,229864265,3155,3145,3155,3145,2000
|
|
20241122,134900,223555270,3145,3135,3145,3135,502
|
|
20241122,134800,221981480,3135,3140,3140,3135,898
|
|
20241122,134700,219161960,3140,3140,3140,3140,174
|
|
20241122,134600,218615600,3130,3130,3130,3130,1
|
|
20241122,134500,218612470,3135,3140,3140,3135,5317
|
|
20241122,134400,201939140,3145,3150,3150,3145,2783
|
|
20241122,134300,193178485,3155,3155,3155,3155,0
|
|
20241122,134200,193178485,3155,3155,3155,3155,1500
|
|
20241122,134100,188445985,3155,3160,3160,3155,1500
|
|
20241122,134000,183706430,3165,3165,3165,3165,50
|
|
20241122,133900,183548180,3165,3165,3165,3165,87
|
|
20241122,133800,183272825,3160,3160,3160,3160,0
|
|
20241122,133700,183272825,3160,3160,3160,3160,0
|
|
20241122,133600,183272825,3160,3160,3160,3160,0
|
|
20241122,133500,183272825,3160,3160,3160,3160,100
|
|
20241122,133400,182956825,3160,3160,3160,3160,0
|
|
20241122,133300,182956825,3160,3160,3160,3160,0
|
|
20241122,133200,182956825,3160,3160,3160,3160,0
|
|
20241122,133100,182956825,3160,3160,3160,3160,250
|
|
20241122,133000,182166825,3160,3160,3160,3160,0
|
|
20241122,132900,182166825,3160,3160,3160,3160,0
|
|
20241122,132800,182166825,3160,3165,3165,3160,343
|
|
20241122,132700,181081945,3165,3165,3165,3165,0
|
|
20241122,132600,181081945,3165,3165,3165,3165,10
|
|
20241122,132500,181050295,3165,3165,3165,3165,0
|
|
20241122,132400,181050295,3165,3165,3165,3165,0
|
|
20241122,132300,181050295,3165,3165,3165,3165,0
|
|
20241122,132200,181050295,3165,3165,3165,3165,0
|
|
20241122,132100,181050295,3165,3165,3165,3165,0
|
|
20241122,132000,181050295,3165,3165,3165,3165,0
|
|
20241122,131900,181050295,3165,3165,3165,3165,0
|
|
20241122,131800,181050295,3165,3165,3165,3165,0
|
|
20241122,131700,181050295,3165,3165,3165,3165,449
|
|
20241122,131600,179629210,3165,3165,3165,3165,0
|
|
20241122,131500,179629210,3165,3165,3165,3165,0
|
|
20241122,131400,179629210,3165,3165,3165,3165,0
|
|
20241122,131300,179629210,3165,3165,3165,3165,153
|
|
20241122,131200,179144965,3160,3160,3160,3160,0
|
|
20241122,131100,179144965,3160,3160,3160,3160,200
|
|
20241122,131000,178512965,3160,3160,3160,3160,0
|
|
20241122,130900,178512965,3160,3160,3160,3160,0
|
|
20241122,130800,178512965,3160,3165,3165,3160,2272
|
|
20241122,130700,171333370,3165,3165,3165,3165,1000
|
|
20241122,130600,168168370,3165,3165,3165,3165,2363
|
|
20241122,130500,160689475,3165,3165,3165,3165,0
|
|
20241122,130400,160689475,3165,3165,3165,3165,0
|
|
20241122,130300,160689475,3165,3165,3165,3165,0
|
|
20241122,130200,160689475,3165,3165,3165,3165,0
|
|
20241122,130100,160689475,3165,3165,3165,3165,0
|
|
20241122,130000,160689475,3165,3165,3165,3165,0
|
|
20241122,125900,160689475,3165,3165,3165,3165,0
|
|
20241122,125800,160689475,3165,3165,3165,3165,0
|
|
20241122,125700,160689475,3165,3165,3165,3165,0
|
|
20241122,125600,160689475,3165,3165,3165,3165,300
|
|
20241122,125500,159739975,3165,3165,3165,3165,0
|
|
20241122,125400,159739975,3165,3165,3165,3165,0
|
|
20241122,125300,159739975,3165,3165,3165,3165,0
|
|
20241122,125200,159739975,3165,3165,3165,3165,528
|
|
20241122,125100,158068855,3170,3170,3170,3170,0
|
|
20241122,125000,158068855,3170,3170,3170,3170,0
|
|
20241122,124900,158068855,3170,3170,3170,3170,0
|
|
20241122,124800,158068855,3170,3170,3170,3170,0
|
|
20241122,124700,158068855,3170,3170,3170,3170,0
|
|
20241122,124600,158068855,3170,3170,3170,3170,0
|
|
20241122,124500,158068855,3170,3170,3170,3170,0
|
|
20241122,124400,158068855,3170,3170,3170,3170,1
|
|
20241122,124300,158065685,3165,3165,3165,3165,0
|
|
20241122,124200,158065685,3165,3165,3165,3165,0
|
|
20241122,124100,158065685,3165,3165,3165,3165,0
|
|
20241122,124000,158065685,3165,3165,3165,3165,0
|
|
20241122,123900,158065685,3165,3165,3165,3165,0
|
|
20241122,123800,158065685,3165,3165,3165,3165,0
|
|
20241122,123700,158065685,3165,3165,3165,3165,0
|
|
20241122,123600,158065685,3165,3165,3165,3165,0
|
|
20241122,123500,158065685,3165,3165,3165,3165,0
|
|
20241122,123400,158065685,3165,3165,3165,3165,102
|
|
20241122,123300,157742855,3170,3170,3170,3170,0
|
|
20241122,123200,157742855,3170,3170,3170,3170,0
|
|
20241122,123100,157742855,3170,3170,3170,3170,1
|
|
20241122,123000,157739685,3165,3165,3165,3165,200
|
|
20241122,122900,157106685,3160,3160,3160,3160,0
|
|
20241122,122800,157106685,3160,3160,3160,3160,0
|
|
20241122,122700,157106685,3160,3160,3160,3160,0
|
|
20241122,122600,157106685,3160,3160,3160,3160,1
|
|
20241122,122500,157103525,3170,3170,3170,3170,991
|
|
20241122,122400,153962055,3165,3165,3165,3165,0
|
|
20241122,122300,153962055,3165,3165,3165,3165,9
|
|
20241122,122200,153933570,3165,3165,3165,3165,135
|
|
20241122,122100,153506295,3165,3170,3170,3165,245
|
|
20241122,122000,152730765,3170,3170,3170,3170,1
|
|
20241122,121900,152727595,3170,3170,3170,3170,19
|
|
20241122,121800,152667365,3170,3170,3170,3170,0
|
|
20241122,121700,152667365,3170,3170,3170,3170,0
|
|
20241122,121600,152667365,3170,3170,3170,3170,0
|
|
20241122,121500,152667365,3170,3170,3170,3170,0
|
|
20241122,121400,152667365,3170,3170,3170,3170,0
|
|
20241122,121300,152667365,3170,3170,3170,3170,1
|
|
20241122,121200,152664195,3170,3170,3170,3170,0
|
|
20241122,121100,152664195,3170,3170,3170,3170,50
|
|
20241122,121000,152505695,3170,3170,3170,3170,0
|
|
20241122,120900,152505695,3170,3170,3170,3170,0
|
|
20241122,120800,152505695,3170,3170,3170,3170,0
|
|
20241122,120700,152505695,3170,3170,3170,3170,0
|
|
20241122,120600,152505695,3170,3170,3170,3170,0
|
|
20241122,120500,152505695,3170,3170,3170,3170,0
|
|
20241122,120400,152505695,3170,3170,3170,3170,0
|
|
20241122,120300,152505695,3170,3170,3170,3170,0
|
|
20241122,120200,152505695,3170,3170,3170,3170,0
|
|
20241122,120100,152505695,3170,3170,3170,3170,0
|
|
20241122,120000,152505695,3170,3170,3170,3170,1
|
|
20241122,115900,152502525,3160,3160,3160,3160,0
|
|
20241122,115800,152502525,3160,3160,3160,3160,0
|
|
20241122,115700,152502525,3160,3160,3160,3160,0
|
|
20241122,115600,152502525,3160,3165,3165,3160,450
|
|
20241122,115500,151080510,3165,3165,3165,3165,0
|
|
20241122,115400,151080510,3165,3165,3165,3165,0
|
|
20241122,115300,151080510,3165,3175,3175,3165,757
|
|
20241122,115200,148683580,3170,3170,3170,3170,0
|
|
20241122,115100,148683580,3170,3180,3180,3170,71
|
|
20241122,115000,148458305,3185,3185,3185,3185,0
|
|
20241122,114900,148458305,3185,3185,3185,3185,0
|
|
20241122,114800,148458305,3185,3185,3185,3185,0
|
|
20241122,114700,148458305,3185,3185,3185,3185,0
|
|
20241122,114600,148458305,3185,3185,3185,3185,0
|
|
20241122,114500,148458305,3185,3185,3185,3185,0
|
|
20241122,114400,148458305,3185,3185,3185,3185,0
|
|
20241122,114300,148458305,3185,3185,3185,3185,0
|
|
20241122,114200,148458305,3185,3185,3185,3185,0
|
|
20241122,114100,148458305,3185,3185,3185,3185,0
|
|
20241122,114000,148458305,3185,3185,3185,3185,0
|
|
20241122,113900,148458305,3185,3185,3185,3185,0
|
|
20241122,113800,148458305,3185,3185,3185,3185,100
|
|
20241122,113700,148139805,3180,3180,3200,3180,597
|
|
20241122,113600,146231480,3180,3180,3180,3180,221
|
|
20241122,113500,145528700,3170,3170,3170,3170,0
|
|
20241122,113400,145528700,3170,3170,3170,3170,0
|
|
20241122,113300,145528700,3170,3170,3170,3170,0
|
|
20241122,113200,145528700,3170,3170,3170,3170,0
|
|
20241122,113100,145528700,3170,3170,3170,3170,0
|
|
20241122,113000,145528700,3170,3170,3170,3170,0
|
|
20241122,112900,145528700,3170,3170,3170,3170,0
|
|
20241122,112800,145528700,3170,3170,3180,3170,502
|
|
20241122,112700,143933360,3170,3170,3170,3170,0
|
|
20241122,112600,143933360,3170,3170,3170,3170,0
|
|
20241122,112500,143933360,3170,3160,3170,3160,18
|
|
20241122,112400,143876410,3165,3165,3165,3165,622
|
|
20241122,112300,141907780,3165,3165,3165,3165,0
|
|
20241122,112200,141907780,3165,3165,3165,3165,0
|
|
20241122,112100,141907780,3165,3165,3165,3165,0
|
|
20241122,112000,141907780,3165,3165,3165,3165,0
|
|
20241122,111900,141907780,3165,3165,3165,3165,0
|
|
20241122,111800,141907780,3165,3165,3165,3165,0
|
|
20241122,111700,141907780,3165,3165,3165,3165,0
|
|
20241122,111600,141907780,3165,3165,3165,3165,0
|
|
20241122,111500,141907780,3165,3165,3165,3165,0
|
|
20241122,111400,141907780,3165,3165,3165,3165,0
|
|
20241122,111300,141907780,3165,3165,3165,3165,0
|
|
20241122,111200,141907780,3165,3165,3165,3165,20
|
|
20241122,111100,141844480,3165,3165,3165,3165,0
|
|
20241122,111000,141844480,3165,3165,3165,3165,0
|
|
20241122,110900,141844480,3165,3165,3165,3165,0
|
|
20241122,110800,141844480,3165,3165,3165,3165,0
|
|
20241122,110700,141844480,3165,3165,3165,3165,15
|
|
20241122,110600,141797005,3165,3165,3165,3165,0
|
|
20241122,110500,141797005,3165,3165,3165,3165,0
|
|
20241122,110400,141797005,3165,3165,3165,3165,0
|
|
20241122,110300,141797005,3165,3165,3165,3165,0
|
|
20241122,110200,141797005,3165,3170,3170,3160,2508
|
|
20241122,110100,133858750,3165,3165,3165,3165,0
|
|
20241122,110000,133858750,3165,3170,3170,3165,220
|
|
20241122,105900,133162385,3180,3180,3180,3180,1
|
|
20241122,105800,133159205,3170,3170,3170,3170,61
|
|
20241122,105700,132965835,3165,3165,3165,3165,0
|
|
20241122,105600,132965835,3165,3170,3170,3165,1500
|
|
20241122,105500,128218280,3170,3170,3170,3170,0
|
|
20241122,105400,128218280,3170,3170,3170,3170,0
|
|
20241122,105300,128218280,3170,3165,3170,3165,521
|
|
20241122,105200,126567735,3170,3175,3175,3170,2000
|
|
20241122,105100,120224185,3175,3175,3175,3175,0
|
|
20241122,105000,120224185,3175,3175,3175,3175,0
|
|
20241122,104900,120224185,3175,3175,3175,3175,156
|
|
20241122,104800,119728885,3175,3175,3175,3175,6
|
|
20241122,104700,119709835,3180,3180,3180,3180,0
|
|
20241122,104600,119709835,3180,3180,3180,3180,0
|
|
20241122,104500,119709835,3180,3180,3180,3180,0
|
|
20241122,104400,119709835,3180,3180,3180,3180,0
|
|
20241122,104300,119709835,3180,3180,3180,3180,1506
|
|
20241122,104200,114920755,3180,3180,3180,3180,0
|
|
20241122,104100,114920755,3180,3180,3180,3180,0
|
|
20241122,104000,114920755,3180,3180,3180,3180,495
|
|
20241122,103900,113346655,3180,3180,3180,3180,0
|
|
20241122,103800,113346655,3180,3185,3185,3175,633
|
|
20241122,103700,111334335,3185,3190,3190,3185,2
|
|
20241122,103600,111327960,3195,3195,3195,3195,0
|
|
20241122,103500,111327960,3195,3195,3195,3195,0
|
|
20241122,103400,111327960,3195,3195,3195,3195,0
|
|
20241122,103300,111327960,3195,3195,3195,3195,0
|
|
20241122,103200,111327960,3195,3195,3195,3195,0
|
|
20241122,103100,111327960,3195,3195,3195,3195,0
|
|
20241122,103000,111327960,3195,3195,3195,3195,1
|
|
20241122,102900,111324765,3185,3185,3185,3185,0
|
|
20241122,102800,111324765,3185,3195,3195,3185,113
|
|
20241122,102700,110963770,3205,3205,3205,3205,0
|
|
20241122,102600,110963770,3205,3205,3205,3205,0
|
|
20241122,102500,110963770,3205,3205,3205,3205,2
|
|
20241122,102400,110957360,3185,3200,3200,3185,1002
|
|
20241122,102300,107760880,3205,3205,3205,3205,0
|
|
20241122,102200,107760880,3205,3205,3205,3205,0
|
|
20241122,102100,107760880,3205,3205,3205,3205,0
|
|
20241122,102000,107760880,3205,3205,3205,3205,1
|
|
20241122,101900,107757675,3200,3195,3200,3190,777
|
|
20241122,101800,105277990,3195,3200,3200,3195,278
|
|
20241122,101700,104388405,3200,3205,3205,3195,1004
|
|
20241122,101600,101175620,3210,3210,3210,3210,39
|
|
20241122,101500,101050430,3205,3205,3205,3205,0
|
|
20241122,101400,101050430,3205,3200,3205,3200,1643
|
|
20241122,101300,95792615,3200,3200,3200,3200,200
|
|
20241122,101200,95152615,3200,3200,3200,3200,0
|
|
20241122,101100,95152615,3200,3200,3200,3200,180
|
|
20241122,101000,94576615,3200,3200,3200,3200,0
|
|
20241122,100900,94576615,3200,3205,3210,3200,505
|
|
20241122,100800,92960600,3205,3205,3205,3205,0
|
|
20241122,100700,92960600,3205,3205,3205,3205,0
|
|
20241122,100600,92960600,3205,3200,3205,3200,962
|
|
20241122,100500,89879630,3200,3200,3200,3200,44
|
|
20241122,100400,89738830,3210,3210,3210,3205,57
|
|
20241122,100300,89556135,3210,3220,3220,3210,2035
|
|
20241122,100200,83019300,3230,3230,3230,3230,0
|
|
20241122,100100,83019300,3230,3230,3230,3230,0
|
|
20241122,100000,83019300,3230,3230,3230,3230,0
|
|
20241122,095900,83019300,3230,3230,3230,3230,0
|
|
20241122,095800,83019300,3230,3225,3235,3225,4
|
|
20241122,095700,83006380,3225,3225,3225,3225,16
|
|
20241122,095600,82954780,3225,3225,3225,3225,0
|
|
20241122,095500,82954780,3225,3225,3225,3225,2
|
|
20241122,095400,82948330,3220,3220,3220,3220,99
|
|
20241122,095300,82629550,3215,3210,3215,3210,956
|
|
20241122,095200,79558700,3210,3210,3210,3210,0
|
|
20241122,095100,79558700,3210,3210,3210,3210,0
|
|
20241122,095000,79558700,3210,3210,3210,3210,220
|
|
20241122,094900,78852500,3210,3220,3220,3210,5
|
|
20241122,094800,78836410,3220,3220,3220,3220,0
|
|
20241122,094700,78836410,3220,3220,3220,3220,0
|
|
20241122,094600,78836410,3220,3220,3220,3220,0
|
|
20241122,094500,78836410,3220,3220,3220,3220,0
|
|
20241122,094400,78836410,3220,3220,3220,3220,7
|
|
20241122,094300,78813870,3210,3220,3220,3210,159
|
|
20241122,094200,78303460,3225,3220,3225,3210,1001
|
|
20241122,094100,75089140,3225,3225,3225,3225,0
|
|
20241122,094000,75089140,3225,3230,3230,3225,1000
|
|
20241122,093900,71861860,3235,3235,3235,3235,23
|
|
20241122,093800,71787455,3240,3240,3240,3240,0
|
|
20241122,093700,71787455,3240,3240,3240,3240,0
|
|
20241122,093600,71787455,3240,3235,3240,3235,214
|
|
20241122,093500,71095095,3235,3235,3235,3235,26
|
|
20241122,093400,71010985,3235,3245,3245,3235,25
|
|
20241122,093300,70930100,3250,3245,3250,3245,2
|
|
20241122,093200,70923605,3235,3235,3235,3235,629
|
|
20241122,093100,68888790,3230,3230,3230,3230,0
|
|
20241122,093000,68888790,3230,3230,3230,3230,64
|
|
20241122,092900,68682070,3230,3235,3235,3230,261
|
|
20241122,092800,67838040,3235,3235,3235,3235,3
|
|
20241122,092700,67828335,3235,3240,3240,3235,4
|
|
20241122,092600,67815390,3240,3240,3240,3240,100
|
|
20241122,092500,67491390,3240,3240,3240,3240,0
|
|
20241122,092400,67491390,3240,3240,3240,3240,100
|
|
20241122,092300,67167390,3240,3240,3240,3240,250
|
|
20241122,092200,66357390,3250,3250,3250,3250,0
|
|
20241122,092100,66357390,3250,3250,3250,3250,0
|
|
20241122,092000,66357390,3250,3250,3250,3250,2
|
|
20241122,091900,66350890,3270,3235,3270,3235,1429
|
|
20241122,091800,61705900,3235,3225,3235,3225,7586
|
|
20241122,091700,37228930,3225,3220,3225,3220,161
|
|
20241122,091600,36709975,3225,3200,3225,3200,3129
|
|
20241122,091500,26645710,3195,3195,3195,3195,11
|
|
20241122,091400,26610565,3195,3195,3195,3195,1
|
|
20241122,091300,26607370,3215,3215,3215,3215,30
|
|
20241122,091200,26510920,3220,3215,3220,3215,559
|
|
20241122,091100,24711985,3175,3175,3210,3170,1341
|
|
20241122,091000,20449170,3215,3210,3215,3210,2
|
|
20241122,090900,20442745,3200,3200,3200,3200,0
|
|
20241122,090800,20442745,3200,3200,3200,3200,0
|
|
20241122,090700,20442745,3200,3200,3200,3200,0
|
|
20241122,090600,20442745,3200,3200,3200,3200,0
|
|
20241122,090500,20442745,3200,3190,3200,3190,2436
|
|
20241122,090400,12656600,3190,3190,3190,3190,0
|
|
20241122,090300,12656600,3190,3190,3190,3190,0
|
|
20241122,090200,12656600,3190,3190,3190,3190,0
|
|
20241122,090100,12656600,3190,3190,3190,3190,808
|
|
20241122,090000,10079080,3190,3135,3190,3135,3215
|