624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,192100,91133890,3145,3145,3145,3145,3045
|
|
20231122,192000,91133890,3145,3145,3145,3145,0
|
|
20231122,191900,91133890,3145,3145,3145,3145,0
|
|
20231122,191800,91133890,3145,3145,3145,3145,0
|
|
20231122,191700,91133890,3145,3145,3145,3145,0
|
|
20231122,191600,91133890,3145,3145,3145,3145,0
|
|
20231122,191500,91133890,3145,3145,3145,3145,0
|
|
20231122,191400,91133890,3145,3145,3145,3145,0
|
|
20231122,191300,91133890,3145,3145,3145,3145,0
|
|
20231122,191200,91133890,3145,3145,3145,3145,0
|
|
20231122,191100,91133890,3145,3145,3145,3145,0
|
|
20231122,191000,91133890,3145,3145,3145,3145,0
|
|
20231122,190900,91133890,3145,3145,3145,3145,0
|
|
20231122,190800,91133890,3145,3145,3145,3145,0
|
|
20231122,190700,91133890,3145,3145,3145,3145,0
|
|
20231122,190600,91133890,3145,3145,3145,3145,0
|
|
20231122,190500,91133890,3145,3145,3145,3145,0
|
|
20231122,190400,91133890,3145,3145,3145,3145,0
|
|
20231122,190300,91133890,3145,3145,3145,3145,0
|
|
20231122,190200,91133890,3145,3145,3145,3145,0
|
|
20231122,190100,91133890,3145,3145,3145,3145,0
|
|
20231122,190000,91133890,3145,3145,3145,3145,0
|
|
20231122,185900,91133890,3145,3145,3145,3145,0
|
|
20231122,185800,91133890,3145,3145,3145,3145,0
|
|
20231122,185700,91133890,3145,3145,3145,3145,0
|
|
20231122,185600,91133890,3145,3145,3145,3145,0
|
|
20231122,185500,91133890,3145,3145,3145,3145,0
|
|
20231122,185400,91133890,3145,3145,3145,3145,0
|
|
20231122,185300,91133890,3145,3145,3145,3145,0
|
|
20231122,185200,91133890,3145,3145,3145,3145,0
|
|
20231122,185100,91133890,3145,3145,3145,3145,3045
|
|
20231122,185000,91133890,3145,3145,3145,3145,0
|
|
20231122,184900,91133890,3145,3145,3145,3145,0
|
|
20231122,184800,91133890,3145,3145,3145,3145,0
|
|
20231122,184700,91133890,3145,3145,3145,3145,0
|
|
20231122,184600,91133890,3145,3145,3145,3145,0
|
|
20231122,184500,91133890,3145,3145,3145,3145,0
|
|
20231122,184400,91133890,3145,3145,3145,3145,0
|
|
20231122,184300,91133890,3145,3145,3145,3145,0
|
|
20231122,184200,91133890,3145,3145,3145,3145,0
|
|
20231122,184100,91133890,3145,3145,3145,3145,0
|
|
20231122,184000,91133890,3145,3145,3145,3145,0
|
|
20231122,183900,91133890,3145,3145,3145,3145,0
|
|
20231122,183800,91133890,3145,3145,3145,3145,0
|
|
20231122,183700,91133890,3145,3145,3145,3145,0
|
|
20231122,183600,91133890,3145,3145,3145,3145,0
|
|
20231122,183500,91133890,3145,3145,3145,3145,0
|
|
20231122,183400,91133890,3145,3145,3145,3145,0
|
|
20231122,183300,91133890,3145,3145,3145,3145,0
|
|
20231122,183200,91133890,3145,3145,3145,3145,0
|
|
20231122,183100,91133890,3145,3145,3145,3145,0
|
|
20231122,183000,91133890,3145,3145,3145,3145,0
|
|
20231122,182900,91133890,3145,3145,3145,3145,0
|
|
20231122,182800,91133890,3145,3145,3145,3145,0
|
|
20231122,182700,91133890,3145,3145,3145,3145,0
|
|
20231122,182600,91133890,3145,3145,3145,3145,0
|
|
20231122,182500,91133890,3145,3145,3145,3145,0
|
|
20231122,182400,91133890,3145,3145,3145,3145,0
|
|
20231122,182300,91133890,3145,3145,3145,3145,0
|
|
20231122,182200,91133890,3145,3145,3145,3145,0
|
|
20231122,182100,91133890,3145,3145,3145,3145,3045
|
|
20231122,182000,91133890,3145,3145,3145,3145,0
|
|
20231122,181900,91133890,3145,3145,3145,3145,0
|
|
20231122,181800,91133890,3145,3145,3145,3145,0
|
|
20231122,181700,91133890,3145,3145,3145,3145,0
|
|
20231122,181600,91133890,3145,3145,3145,3145,0
|
|
20231122,181500,91133890,3145,3145,3145,3145,0
|
|
20231122,181400,91133890,3145,3145,3145,3145,0
|
|
20231122,181300,91133890,3145,3145,3145,3145,0
|
|
20231122,181200,91133890,3145,3145,3145,3145,0
|
|
20231122,181100,91133890,3145,3145,3145,3145,0
|
|
20231122,181000,91133890,3145,3145,3145,3145,0
|
|
20231122,180900,91133890,3145,3145,3145,3145,0
|
|
20231122,180800,91133890,3145,3145,3145,3145,0
|
|
20231122,180700,91133890,3145,3145,3145,3145,0
|
|
20231122,180600,91133890,3145,3145,3145,3145,0
|
|
20231122,180500,91133890,3145,3145,3145,3145,0
|
|
20231122,180400,91133890,3145,3145,3145,3145,0
|
|
20231122,180300,91133890,3145,3145,3145,3145,0
|
|
20231122,180200,91133890,3145,3145,3145,3145,0
|
|
20231122,180100,91133890,3145,3145,3145,3145,0
|
|
20231122,180000,91133890,3145,3145,3145,3145,0
|
|
20231122,175900,91133890,3145,3145,3145,3145,0
|
|
20231122,175800,91133890,3145,3145,3145,3145,0
|
|
20231122,175700,91133890,3145,3145,3145,3145,0
|
|
20231122,175600,91133890,3145,3145,3145,3145,0
|
|
20231122,175500,91133890,3145,3145,3145,3145,0
|
|
20231122,175400,91133890,3145,3145,3145,3145,0
|
|
20231122,175300,91133890,3145,3145,3145,3145,0
|
|
20231122,175200,91133890,3145,3145,3145,3145,0
|
|
20231122,175100,91133890,3145,3145,3145,3145,3045
|
|
20231122,175000,91133890,3145,3145,3145,3145,0
|
|
20231122,174900,91133890,3145,3145,3145,3145,0
|
|
20231122,174800,91133890,3145,3145,3145,3145,0
|
|
20231122,174700,91133890,3145,3145,3145,3145,0
|
|
20231122,174600,91133890,3145,3145,3145,3145,0
|
|
20231122,174500,91133890,3145,3145,3145,3145,0
|
|
20231122,174400,91133890,3145,3145,3145,3145,0
|
|
20231122,174300,91133890,3145,3145,3145,3145,0
|
|
20231122,174200,91133890,3145,3145,3145,3145,0
|
|
20231122,174100,91133890,3145,3145,3145,3145,0
|
|
20231122,174000,91133890,3145,3145,3145,3145,0
|
|
20231122,173900,91133890,3145,3145,3145,3145,0
|
|
20231122,173800,91133890,3145,3145,3145,3145,0
|
|
20231122,173700,91133890,3145,3145,3145,3145,0
|
|
20231122,173600,91133890,3145,3145,3145,3145,0
|
|
20231122,173500,91133890,3145,3145,3145,3145,0
|
|
20231122,173400,91133890,3145,3145,3145,3145,0
|
|
20231122,173300,91133890,3145,3145,3145,3145,0
|
|
20231122,173200,91133890,3145,3145,3145,3145,0
|
|
20231122,173100,91133890,3145,3145,3145,3145,0
|
|
20231122,173000,91133890,3145,3145,3145,3145,0
|
|
20231122,172900,91133890,3145,3145,3145,3145,0
|
|
20231122,172800,91133890,3145,3145,3145,3145,0
|
|
20231122,172700,91133890,3145,3145,3145,3145,0
|
|
20231122,172600,91133890,3145,3145,3145,3145,0
|
|
20231122,172500,91133890,3145,3145,3145,3145,0
|
|
20231122,172400,91133890,3145,3145,3145,3145,0
|
|
20231122,172300,91133890,3145,3145,3145,3145,0
|
|
20231122,172200,91133890,3145,3145,3145,3145,0
|
|
20231122,172100,91133890,3145,3145,3145,3145,3045
|
|
20231122,172000,91133890,3145,3145,3145,3145,0
|
|
20231122,171900,91133890,3145,3145,3145,3145,0
|
|
20231122,171800,91133890,3145,3145,3145,3145,0
|
|
20231122,171700,91133890,3145,3145,3145,3145,0
|
|
20231122,171600,91133890,3145,3145,3145,3145,0
|
|
20231122,171500,91133890,3145,3145,3145,3145,0
|
|
20231122,171400,91133890,3145,3145,3145,3145,0
|
|
20231122,171300,91133890,3145,3145,3145,3145,0
|
|
20231122,171200,91133890,3145,3145,3145,3145,0
|
|
20231122,171100,91133890,3145,3145,3145,3145,0
|
|
20231122,171000,91133890,3145,3145,3145,3145,0
|
|
20231122,170900,91133890,3145,3145,3145,3145,0
|
|
20231122,170800,91133890,3145,3145,3145,3145,0
|
|
20231122,170700,91133890,3145,3145,3145,3145,0
|
|
20231122,170600,91133890,3145,3145,3145,3145,0
|
|
20231122,170500,91133890,3145,3145,3145,3145,0
|
|
20231122,170400,91133890,3145,3145,3145,3145,0
|
|
20231122,170300,91133890,3145,3145,3145,3145,0
|
|
20231122,170200,91133890,3145,3145,3145,3145,0
|
|
20231122,170100,91133890,3145,3145,3145,3145,0
|
|
20231122,170000,91133890,3145,3145,3145,3145,0
|
|
20231122,165900,91133890,3145,3145,3145,3145,0
|
|
20231122,165800,91133890,3145,3145,3145,3145,0
|
|
20231122,165700,91133890,3145,3145,3145,3145,0
|
|
20231122,165600,91133890,3145,3145,3145,3145,0
|
|
20231122,165500,91133890,3145,3145,3145,3145,0
|
|
20231122,165400,91133890,3145,3145,3145,3145,0
|
|
20231122,165300,91133890,3145,3145,3145,3145,0
|
|
20231122,165200,91133890,3145,3145,3145,3145,0
|
|
20231122,165100,91133890,3145,3145,3145,3145,3045
|
|
20231122,165000,91133890,3145,3145,3145,3145,0
|
|
20231122,164900,91133890,3145,3145,3145,3145,0
|
|
20231122,164800,91133890,3145,3145,3145,3145,0
|
|
20231122,164700,91133890,3145,3145,3145,3145,0
|
|
20231122,164600,91133890,3145,3145,3145,3145,0
|
|
20231122,164500,91133890,3145,3145,3145,3145,0
|
|
20231122,164400,91133890,3145,3145,3145,3145,0
|
|
20231122,164300,91133890,3145,3145,3145,3145,0
|
|
20231122,164200,91133890,3145,3145,3145,3145,0
|
|
20231122,164100,91133890,3145,3145,3145,3145,0
|
|
20231122,164000,91133890,3145,3145,3145,3145,0
|
|
20231122,163900,91133890,3145,3145,3145,3145,0
|
|
20231122,163800,91133890,3145,3145,3145,3145,0
|
|
20231122,163700,91133890,3145,3145,3145,3145,0
|
|
20231122,163600,91133890,3145,3145,3145,3145,0
|
|
20231122,163500,91133890,3145,3145,3145,3145,0
|
|
20231122,163400,91133890,3145,3145,3145,3145,0
|
|
20231122,163300,91133890,3145,3145,3145,3145,0
|
|
20231122,163200,91133890,3145,3145,3145,3145,0
|
|
20231122,163100,91133890,3145,3145,3145,3145,0
|
|
20231122,163000,91133890,3145,3145,3145,3145,0
|
|
20231122,162900,91133890,3145,3145,3145,3145,0
|
|
20231122,162800,91133890,3145,3145,3145,3145,0
|
|
20231122,162700,91133890,3145,3145,3145,3145,0
|
|
20231122,162600,91133890,3145,3145,3145,3145,0
|
|
20231122,162500,91133890,3145,3145,3145,3145,0
|
|
20231122,162400,91133890,3145,3145,3145,3145,0
|
|
20231122,162300,91133890,3145,3145,3145,3145,0
|
|
20231122,162200,91133890,3145,3145,3145,3145,0
|
|
20231122,162100,91133890,3145,3145,3145,3145,3045
|
|
20231122,162000,91133890,3145,3145,3145,3145,0
|
|
20231122,161900,91133890,3145,3145,3145,3145,0
|
|
20231122,161800,91133890,3145,3145,3145,3145,0
|
|
20231122,161700,91133890,3145,3145,3145,3145,0
|
|
20231122,161600,91133890,3145,3145,3145,3145,0
|
|
20231122,161500,91133890,3145,3145,3145,3145,0
|
|
20231122,161400,91133890,3145,3145,3145,3145,0
|
|
20231122,161300,91133890,3145,3145,3145,3145,0
|
|
20231122,161200,91133890,3145,3145,3145,3145,0
|
|
20231122,161100,91133890,3145,3145,3145,3145,0
|
|
20231122,161000,91133890,3145,3145,3145,3145,0
|
|
20231122,160900,91133890,3145,3145,3145,3145,0
|
|
20231122,160800,91133890,3145,3145,3145,3145,0
|
|
20231122,160700,91133890,3145,3145,3145,3145,0
|
|
20231122,160600,91133890,3145,3145,3145,3145,0
|
|
20231122,160500,91133890,3145,3145,3145,3145,0
|
|
20231122,160400,91133890,3145,3145,3145,3145,0
|
|
20231122,160300,91133890,3145,3145,3145,3145,0
|
|
20231122,160200,91133890,3145,3145,3145,3145,0
|
|
20231122,160100,91133890,3145,3145,3145,3145,0
|
|
20231122,160000,91133890,3145,3145,3145,3145,0
|
|
20231122,155900,91133890,3145,3145,3145,3145,0
|
|
20231122,155800,91133890,3145,3145,3145,3145,0
|
|
20231122,155700,91133890,3145,3145,3145,3145,0
|
|
20231122,155600,91133890,3145,3145,3145,3145,0
|
|
20231122,155500,91133890,3145,3145,3145,3145,0
|
|
20231122,155400,91133890,3145,3145,3145,3145,0
|
|
20231122,155300,91133890,3145,3145,3145,3145,0
|
|
20231122,155200,91133890,3145,3145,3145,3145,0
|
|
20231122,155100,91133890,3145,3145,3145,3145,3045
|
|
20231122,155000,91133890,3145,3145,3145,3145,0
|
|
20231122,154900,91133890,3145,3145,3145,3145,0
|
|
20231122,154800,91133890,3145,3145,3145,3145,0
|
|
20231122,154700,91133890,3145,3145,3145,3145,0
|
|
20231122,154600,91133890,3145,3145,3145,3145,0
|
|
20231122,154500,91133890,3145,3145,3145,3145,0
|
|
20231122,154400,91133890,3145,3145,3145,3145,0
|
|
20231122,154300,91133890,3145,3145,3145,3145,0
|
|
20231122,154200,91133890,3145,3145,3145,3145,0
|
|
20231122,154100,91133890,3145,3145,3145,3145,0
|
|
20231122,154000,91133890,3145,3145,3145,3145,0
|
|
20231122,153900,91133890,3145,3145,3145,3145,0
|
|
20231122,153800,91133890,3145,3145,3145,3145,0
|
|
20231122,153700,91133890,3145,3145,3145,3145,0
|
|
20231122,153600,91133890,3145,3145,3145,3145,0
|
|
20231122,153500,91133890,3145,3145,3145,3145,0
|
|
20231122,153400,91133890,3145,3145,3145,3145,0
|
|
20231122,153300,91133890,3145,3145,3145,3145,0
|
|
20231122,153200,91133890,3145,3145,3145,3145,0
|
|
20231122,153100,91133890,3145,3145,3145,3145,0
|
|
20231122,153000,91133890,3145,3145,3145,3145,3045
|
|
20231122,152900,81557365,3180,3180,3180,3180,0
|
|
20231122,152800,81557365,3180,3180,3180,3180,0
|
|
20231122,152700,81557365,3180,3180,3180,3180,0
|
|
20231122,152600,81557365,3180,3180,3180,3180,0
|
|
20231122,152500,81557365,3180,3180,3180,3180,0
|
|
20231122,152400,81557365,3180,3180,3180,3180,0
|
|
20231122,152300,81557365,3180,3180,3180,3180,0
|
|
20231122,152200,81557365,3180,3180,3180,3180,0
|
|
20231122,152100,81557365,3180,3180,3180,3180,0
|
|
20231122,152000,81557365,3180,3180,3180,3180,0
|
|
20231122,151900,81557365,3180,3180,3180,3180,0
|
|
20231122,151800,81557365,3180,3180,3180,3180,0
|
|
20231122,151700,81557365,3180,3180,3180,3180,10
|
|
20231122,151600,81525565,3180,3180,3180,3160,1011
|
|
20231122,151500,78325080,3180,3200,3200,3170,2790
|
|
20231122,151400,69461105,3195,3195,3200,3180,1005
|
|
20231122,151300,66264975,3200,3200,3200,3195,7
|
|
20231122,151200,66242590,3200,3185,3200,3185,128
|
|
20231122,151100,65834860,3185,3185,3185,3185,1
|
|
20231122,151000,65831675,3185,3190,3200,3185,993
|
|
20231122,150900,62668945,3200,3190,3200,3185,2496
|
|
20231122,150800,54719160,3180,3180,3200,3180,12
|
|
20231122,150700,54680955,3200,3205,3205,3180,158
|
|
20231122,150600,54178220,3185,3185,3205,3185,44
|
|
20231122,150500,54037815,3195,3195,3195,3180,631
|
|
20231122,150400,52031185,3200,3200,3200,3200,0
|
|
20231122,150300,52031185,3200,3200,3200,3200,3
|
|
20231122,150200,52021585,3200,3200,3200,3200,0
|
|
20231122,150100,52021585,3200,3200,3200,3200,12
|
|
20231122,150000,51983185,3200,3200,3200,3200,0
|
|
20231122,145900,51983185,3200,3200,3200,3200,0
|
|
20231122,145800,51983185,3200,3200,3200,3200,0
|
|
20231122,145700,51983185,3200,3200,3200,3200,2
|
|
20231122,145600,51976785,3200,3200,3200,3200,0
|
|
20231122,145500,51976785,3200,3200,3200,3200,0
|
|
20231122,145400,51976785,3200,3200,3200,3200,1
|
|
20231122,145300,51973585,3200,3200,3200,3200,2
|
|
20231122,145200,51967185,3200,3200,3205,3195,18
|
|
20231122,145100,51909600,3200,3185,3200,3180,97
|
|
20231122,145000,51600790,3190,3190,3190,3190,0
|
|
20231122,144900,51600790,3190,3190,3190,3190,0
|
|
20231122,144800,51600790,3190,3190,3190,3190,0
|
|
20231122,144700,51600790,3190,3190,3190,3190,0
|
|
20231122,144600,51600790,3190,3195,3195,3190,62
|
|
20231122,144500,51403000,3195,3190,3205,3170,1011
|
|
20231122,144400,48192300,3190,3190,3205,3185,1214
|
|
20231122,144300,44321735,3205,3205,3205,3185,4001
|
|
20231122,144200,31562055,3210,3210,3210,3210,0
|
|
20231122,144100,31562055,3210,3210,3210,3210,30
|
|
20231122,144000,31465755,3210,3210,3210,3210,0
|
|
20231122,143900,31465755,3210,3210,3210,3210,1
|
|
20231122,143800,31462545,3210,3210,3210,3210,0
|
|
20231122,143700,31462545,3210,3205,3210,3205,39
|
|
20231122,143600,31337545,3205,3205,3205,3205,0
|
|
20231122,143500,31337545,3205,3205,3205,3205,0
|
|
20231122,143400,31337545,3205,3205,3205,3200,9
|
|
20231122,143300,31308725,3205,3205,3205,3205,0
|
|
20231122,143200,31308725,3205,3200,3205,3200,7
|
|
20231122,143100,31286295,3200,3200,3205,3200,10
|
|
20231122,143000,31254285,3195,3200,3200,3195,1808
|
|
20231122,142900,25472305,3205,3205,3205,3205,8
|
|
20231122,142800,25446665,3205,3205,3205,3205,0
|
|
20231122,142700,25446665,3205,3205,3205,3205,0
|
|
20231122,142600,25446665,3205,3205,3205,3205,1
|
|
20231122,142500,25443460,3205,3205,3205,3205,4
|
|
20231122,142400,25430640,3205,3205,3205,3205,0
|
|
20231122,142300,25430640,3205,3205,3205,3205,118
|
|
20231122,142200,25052450,3205,3205,3205,3205,1
|
|
20231122,142100,25049245,3205,3205,3205,3205,792
|
|
20231122,142000,22510885,3205,3205,3205,3205,0
|
|
20231122,141900,22510885,3205,3205,3205,3205,0
|
|
20231122,141800,22510885,3205,3200,3205,3200,6
|
|
20231122,141700,22491665,3205,3205,3205,3205,0
|
|
20231122,141600,22491665,3205,3205,3205,3205,0
|
|
20231122,141500,22491665,3205,3205,3205,3205,2
|
|
20231122,141400,22485255,3205,3205,3205,3205,0
|
|
20231122,141300,22485255,3205,3205,3205,3205,1
|
|
20231122,141200,22482050,3205,3205,3205,3205,9
|
|
20231122,141100,22453205,3205,3205,3205,3205,0
|
|
20231122,141000,22453205,3205,3205,3205,3205,0
|
|
20231122,140900,22453205,3205,3205,3205,3205,0
|
|
20231122,140800,22453205,3205,3205,3205,3205,0
|
|
20231122,140700,22453205,3205,3205,3205,3205,6
|
|
20231122,140600,22433975,3205,3210,3210,3205,392
|
|
20231122,140500,21175675,3205,3205,3205,3205,210
|
|
20231122,140400,20502625,3210,3210,3210,3210,0
|
|
20231122,140300,20502625,3210,3210,3210,3210,0
|
|
20231122,140200,20502625,3210,3210,3210,3210,0
|
|
20231122,140100,20502625,3210,3210,3210,3210,10
|
|
20231122,140000,20470525,3210,3210,3210,3210,0
|
|
20231122,135900,20470525,3210,3210,3210,3210,0
|
|
20231122,135800,20470525,3210,3210,3210,3210,0
|
|
20231122,135700,20470525,3210,3210,3210,3210,45
|
|
20231122,135600,20326075,3210,3210,3210,3210,0
|
|
20231122,135500,20326075,3210,3210,3210,3210,0
|
|
20231122,135400,20326075,3210,3210,3210,3210,0
|
|
20231122,135300,20326075,3210,3210,3210,3210,0
|
|
20231122,135200,20326075,3210,3210,3210,3210,5
|
|
20231122,135100,20310025,3210,3210,3210,3210,0
|
|
20231122,135000,20310025,3210,3210,3210,3210,0
|
|
20231122,134900,20310025,3210,3210,3210,3210,0
|
|
20231122,134800,20310025,3210,3210,3210,3210,0
|
|
20231122,134700,20310025,3210,3210,3210,3210,0
|
|
20231122,134600,20310025,3210,3210,3210,3210,0
|
|
20231122,134500,20310025,3210,3210,3210,3210,0
|
|
20231122,134400,20310025,3210,3210,3210,3210,0
|
|
20231122,134300,20310025,3210,3210,3210,3210,0
|
|
20231122,134200,20310025,3210,3210,3210,3210,0
|
|
20231122,134100,20310025,3210,3210,3210,3210,3
|
|
20231122,134000,20300395,3210,3210,3210,3210,2
|
|
20231122,133900,20293975,3210,3210,3210,3210,0
|
|
20231122,133800,20293975,3210,3210,3210,3210,0
|
|
20231122,133700,20293975,3210,3210,3210,3210,0
|
|
20231122,133600,20293975,3210,3210,3210,3210,0
|
|
20231122,133500,20293975,3210,3210,3210,3210,0
|
|
20231122,133400,20293975,3210,3210,3210,3210,0
|
|
20231122,133300,20293975,3210,3210,3210,3210,0
|
|
20231122,133200,20293975,3210,3210,3210,3210,0
|
|
20231122,133100,20293975,3210,3210,3210,3210,0
|
|
20231122,133000,20293975,3210,3210,3210,3210,0
|
|
20231122,132900,20293975,3210,3210,3210,3210,0
|
|
20231122,132800,20293975,3210,3210,3210,3210,0
|
|
20231122,132700,20293975,3210,3210,3210,3210,0
|
|
20231122,132600,20293975,3210,3210,3210,3210,0
|
|
20231122,132500,20293975,3210,3210,3210,3210,0
|
|
20231122,132400,20293975,3210,3210,3210,3210,0
|
|
20231122,132300,20293975,3210,3210,3210,3210,0
|
|
20231122,132200,20293975,3210,3210,3210,3210,0
|
|
20231122,132100,20293975,3210,3210,3210,3210,0
|
|
20231122,132000,20293975,3210,3210,3210,3210,0
|
|
20231122,131900,20293975,3210,3210,3210,3210,0
|
|
20231122,131800,20293975,3210,3210,3210,3210,0
|
|
20231122,131700,20293975,3210,3210,3210,3210,0
|
|
20231122,131600,20293975,3210,3210,3210,3210,0
|
|
20231122,131500,20293975,3210,3210,3210,3210,1
|
|
20231122,131400,20290765,3210,3210,3210,3210,0
|
|
20231122,131300,20290765,3210,3210,3210,3210,0
|
|
20231122,131200,20290765,3210,3210,3210,3210,0
|
|
20231122,131100,20290765,3210,3210,3210,3210,2
|
|
20231122,131000,20284345,3210,3210,3210,3210,0
|
|
20231122,130900,20284345,3210,3210,3210,3210,0
|
|
20231122,130800,20284345,3210,3210,3210,3210,4
|
|
20231122,130700,20271505,3210,3210,3210,3210,0
|
|
20231122,130600,20271505,3210,3210,3210,3210,0
|
|
20231122,130500,20271505,3210,3210,3210,3210,0
|
|
20231122,130400,20271505,3210,3210,3210,3210,1
|
|
20231122,130300,20268295,3210,3210,3210,3210,0
|
|
20231122,130200,20268295,3210,3205,3210,3205,12
|
|
20231122,130100,20229825,3210,3210,3210,3210,0
|
|
20231122,130000,20229825,3210,3210,3210,3210,0
|
|
20231122,125900,20229825,3210,3210,3210,3210,0
|
|
20231122,125800,20229825,3210,3210,3210,3210,2
|
|
20231122,125700,20223405,3210,3210,3210,3210,0
|
|
20231122,125600,20223405,3210,3210,3210,3210,0
|
|
20231122,125500,20223405,3210,3210,3210,3210,0
|
|
20231122,125400,20223405,3210,3210,3210,3210,0
|
|
20231122,125300,20223405,3210,3210,3210,3210,0
|
|
20231122,125200,20223405,3210,3210,3210,3210,51
|
|
20231122,125100,20059695,3210,3210,3210,3210,0
|
|
20231122,125000,20059695,3210,3210,3210,3210,0
|
|
20231122,124900,20059695,3210,3210,3210,3210,0
|
|
20231122,124800,20059695,3210,3210,3210,3210,0
|
|
20231122,124700,20059695,3210,3210,3210,3210,0
|
|
20231122,124600,20059695,3210,3210,3210,3210,0
|
|
20231122,124500,20059695,3210,3210,3210,3210,1
|
|
20231122,124400,20056485,3210,3210,3210,3210,0
|
|
20231122,124300,20056485,3210,3210,3210,3210,0
|
|
20231122,124200,20056485,3210,3210,3210,3210,0
|
|
20231122,124100,20056485,3210,3210,3210,3210,0
|
|
20231122,124000,20056485,3210,3210,3210,3210,0
|
|
20231122,123900,20056485,3210,3210,3210,3210,1
|
|
20231122,123800,20053275,3210,3210,3210,3210,0
|
|
20231122,123700,20053275,3210,3210,3210,3210,0
|
|
20231122,123600,20053275,3210,3210,3210,3210,0
|
|
20231122,123500,20053275,3210,3210,3210,3210,0
|
|
20231122,123400,20053275,3210,3210,3210,3210,1
|
|
20231122,123300,20050065,3210,3210,3210,3210,1
|
|
20231122,123200,20046855,3210,3210,3210,3210,0
|
|
20231122,123100,20046855,3210,3210,3210,3210,0
|
|
20231122,123000,20046855,3210,3210,3210,3210,0
|
|
20231122,122900,20046855,3210,3210,3210,3210,0
|
|
20231122,122800,20046855,3210,3210,3210,3210,0
|
|
20231122,122700,20046855,3210,3210,3210,3210,0
|
|
20231122,122600,20046855,3210,3210,3210,3210,8
|
|
20231122,122500,20021175,3210,3210,3210,3210,0
|
|
20231122,122400,20021175,3210,3210,3210,3210,0
|
|
20231122,122300,20021175,3210,3210,3210,3210,0
|
|
20231122,122200,20021175,3210,3210,3210,3210,0
|
|
20231122,122100,20021175,3210,3210,3210,3210,0
|
|
20231122,122000,20021175,3210,3210,3210,3210,1
|
|
20231122,121900,20017965,3210,3210,3210,3210,0
|
|
20231122,121800,20017965,3210,3210,3210,3210,0
|
|
20231122,121700,20017965,3210,3210,3210,3210,0
|
|
20231122,121600,20017965,3210,3210,3210,3210,0
|
|
20231122,121500,20017965,3210,3205,3210,3205,2
|
|
20231122,121400,20011550,3205,3205,3205,3205,1000
|
|
20231122,121300,16806550,3205,3205,3205,3205,100
|
|
20231122,121200,16486050,3205,3205,3205,3205,2
|
|
20231122,121100,16479640,3205,3200,3205,3200,2
|
|
20231122,121000,16473235,3205,3205,3205,3205,5
|
|
20231122,120900,16457210,3205,3205,3205,3205,10
|
|
20231122,120800,16425160,3205,3205,3205,3205,1
|
|
20231122,120700,16421955,3200,3205,3205,3200,14
|
|
20231122,120600,16377150,3205,3205,3205,3205,2
|
|
20231122,120500,16370740,3200,3200,3200,3200,0
|
|
20231122,120400,16370740,3200,3200,3200,3200,0
|
|
20231122,120300,16370740,3200,3200,3200,3200,13
|
|
20231122,120200,16329140,3205,3205,3205,3205,0
|
|
20231122,120100,16329140,3205,3205,3205,3205,31
|
|
20231122,120000,16229785,3205,3205,3205,3205,1
|
|
20231122,115900,16226580,3200,3200,3200,3200,11
|
|
20231122,115800,16191380,3205,3205,3205,3205,0
|
|
20231122,115700,16191380,3205,3205,3205,3205,0
|
|
20231122,115600,16191380,3205,3205,3205,3205,10
|
|
20231122,115500,16159330,3205,3205,3205,3205,0
|
|
20231122,115400,16159330,3205,3205,3205,3205,0
|
|
20231122,115300,16159330,3205,3205,3205,3205,0
|
|
20231122,115200,16159330,3205,3205,3205,3205,1
|
|
20231122,115100,16156125,3205,3205,3205,3205,0
|
|
20231122,115000,16156125,3205,3205,3205,3205,1
|
|
20231122,114900,16152920,3205,3205,3205,3205,10
|
|
20231122,114800,16120870,3205,3205,3205,3205,3
|
|
20231122,114700,16111255,3205,3205,3205,3205,0
|
|
20231122,114600,16111255,3205,3205,3205,3205,0
|
|
20231122,114500,16111255,3205,3205,3205,3205,1
|
|
20231122,114400,16108050,3205,3205,3205,3205,0
|
|
20231122,114300,16108050,3205,3205,3205,3205,1
|
|
20231122,114200,16104845,3200,3200,3200,3200,0
|
|
20231122,114100,16104845,3200,3200,3200,3200,0
|
|
20231122,114000,16104845,3200,3205,3205,3200,6
|
|
20231122,113900,16085620,3205,3205,3205,3205,0
|
|
20231122,113800,16085620,3205,3200,3205,3200,5
|
|
20231122,113700,16069615,3205,3205,3205,3205,11
|
|
20231122,113600,16034360,3205,3205,3205,3205,0
|
|
20231122,113500,16034360,3205,3205,3205,3205,0
|
|
20231122,113400,16034360,3205,3205,3205,3205,1
|
|
20231122,113300,16031155,3205,3205,3205,3205,0
|
|
20231122,113200,16031155,3205,3205,3205,3205,0
|
|
20231122,113100,16031155,3205,3205,3205,3205,0
|
|
20231122,113000,16031155,3205,3205,3205,3205,0
|
|
20231122,112900,16031155,3205,3205,3205,3200,4
|
|
20231122,112800,16018340,3195,3195,3195,3195,3
|
|
20231122,112700,16008755,3190,3190,3190,3190,0
|
|
20231122,112600,16008755,3190,3190,3190,3190,0
|
|
20231122,112500,16008755,3190,3190,3190,3190,200
|
|
20231122,112400,15370755,3195,3195,3195,3195,0
|
|
20231122,112300,15370755,3195,3195,3195,3195,301
|
|
20231122,112200,14409060,3205,3205,3205,3205,0
|
|
20231122,112100,14409060,3205,3205,3205,3205,0
|
|
20231122,112000,14409060,3205,3205,3205,3205,0
|
|
20231122,111900,14409060,3205,3205,3205,3205,0
|
|
20231122,111800,14409060,3205,3205,3205,3205,0
|
|
20231122,111700,14409060,3205,3195,3205,3190,203
|
|
20231122,111600,13761215,3205,3205,3205,3205,0
|
|
20231122,111500,13761215,3205,3205,3205,3205,1
|
|
20231122,111400,13758010,3200,3200,3200,3200,0
|
|
20231122,111300,13758010,3200,3200,3200,3200,0
|
|
20231122,111200,13758010,3200,3200,3200,3200,1
|
|
20231122,111100,13754810,3205,3205,3205,3205,1
|
|
20231122,111000,13751605,3205,3205,3205,3205,0
|
|
20231122,110900,13751605,3205,3205,3205,3205,0
|
|
20231122,110800,13751605,3205,3205,3205,3205,0
|
|
20231122,110700,13751605,3205,3205,3205,3205,0
|
|
20231122,110600,13751605,3205,3205,3205,3205,0
|
|
20231122,110500,13751605,3205,3205,3205,3205,2
|
|
20231122,110400,13745195,3205,3205,3205,3205,37
|
|
20231122,110300,13626610,3205,3200,3205,3200,15
|
|
20231122,110200,13578605,3205,3205,3205,3205,1
|
|
20231122,110100,13575400,3205,3205,3205,3205,4
|
|
20231122,110000,13562580,3205,3205,3205,3205,0
|
|
20231122,105900,13562580,3205,3205,3205,3205,1
|
|
20231122,105800,13559375,3205,3205,3205,3205,0
|
|
20231122,105700,13559375,3205,3205,3205,3205,0
|
|
20231122,105600,13559375,3205,3205,3205,3205,0
|
|
20231122,105500,13559375,3205,3205,3205,3205,0
|
|
20231122,105400,13559375,3205,3205,3205,3205,0
|
|
20231122,105300,13559375,3205,3205,3205,3205,0
|
|
20231122,105200,13559375,3205,3205,3205,3205,0
|
|
20231122,105100,13559375,3205,3205,3205,3205,0
|
|
20231122,105000,13559375,3205,3205,3205,3205,1
|
|
20231122,104900,13556170,3205,3205,3205,3205,0
|
|
20231122,104800,13556170,3205,3205,3205,3205,0
|
|
20231122,104700,13556170,3205,3205,3205,3205,3
|
|
20231122,104600,13546555,3205,3205,3205,3205,0
|
|
20231122,104500,13546555,3205,3205,3205,3205,0
|
|
20231122,104400,13546555,3205,3205,3205,3205,1
|
|
20231122,104300,13543350,3200,3200,3200,3200,0
|
|
20231122,104200,13543350,3200,3200,3200,3200,0
|
|
20231122,104100,13543350,3200,3200,3200,3200,0
|
|
20231122,104000,13543350,3200,3200,3200,3200,1
|
|
20231122,103900,13540150,3205,3205,3205,3205,18
|
|
20231122,103800,13482460,3205,3205,3205,3205,5
|
|
20231122,103700,13466435,3205,3205,3205,3205,0
|
|
20231122,103600,13466435,3205,3205,3205,3205,0
|
|
20231122,103500,13466435,3205,3205,3205,3205,0
|
|
20231122,103400,13466435,3205,3205,3205,3205,0
|
|
20231122,103300,13466435,3205,3205,3205,3205,0
|
|
20231122,103200,13466435,3205,3205,3205,3205,0
|
|
20231122,103100,13466435,3205,3205,3205,3205,0
|
|
20231122,103000,13466435,3205,3205,3205,3205,10
|
|
20231122,102900,13434385,3205,3205,3205,3205,0
|
|
20231122,102800,13434385,3205,3205,3205,3205,0
|
|
20231122,102700,13434385,3205,3205,3205,3205,0
|
|
20231122,102600,13434385,3205,3205,3205,3205,313
|
|
20231122,102500,12431220,3200,3205,3205,3200,2
|
|
20231122,102400,12424815,3195,3205,3205,3195,2
|
|
20231122,102300,12418415,3190,3190,3190,3190,0
|
|
20231122,102200,12418415,3190,3190,3190,3190,0
|
|
20231122,102100,12418415,3190,3190,3190,3190,0
|
|
20231122,102000,12418415,3190,3190,3190,3190,0
|
|
20231122,101900,12418415,3190,3190,3190,3190,0
|
|
20231122,101800,12418415,3190,3190,3190,3190,0
|
|
20231122,101700,12418415,3190,3195,3195,3190,218
|
|
20231122,101600,11722875,3205,3200,3205,3200,50
|
|
20231122,101500,11562700,3200,3200,3200,3200,0
|
|
20231122,101400,11562700,3200,3200,3200,3200,0
|
|
20231122,101300,11562700,3200,3195,3200,3195,56
|
|
20231122,101200,11383775,3205,3205,3205,3205,0
|
|
20231122,101100,11383775,3205,3205,3205,3205,0
|
|
20231122,101000,11383775,3205,3205,3205,3205,0
|
|
20231122,100900,11383775,3205,3205,3205,3205,0
|
|
20231122,100800,11383775,3205,3205,3205,3205,0
|
|
20231122,100700,11383775,3205,3205,3205,3205,0
|
|
20231122,100600,11383775,3205,3205,3205,3205,0
|
|
20231122,100500,11383775,3205,3205,3205,3205,0
|
|
20231122,100400,11383775,3205,3205,3205,3205,0
|
|
20231122,100300,11383775,3205,3205,3205,3205,0
|
|
20231122,100200,11383775,3205,3205,3205,3205,0
|
|
20231122,100100,11383775,3205,3205,3205,3205,0
|
|
20231122,100000,11383775,3205,3205,3205,3205,0
|
|
20231122,095900,11383775,3205,3200,3205,3200,2
|
|
20231122,095800,11377370,3205,3205,3205,3200,7
|
|
20231122,095700,11354945,3205,3205,3205,3205,1
|
|
20231122,095600,11351740,3195,3195,3195,3195,1
|
|
20231122,095500,11348545,3195,3195,3195,3195,226
|
|
20231122,095400,10626475,3205,3205,3205,3205,1
|
|
20231122,095300,10623270,3195,3195,3195,3195,3
|
|
20231122,095200,10613685,3200,3200,3200,3200,0
|
|
20231122,095100,10613685,3200,3205,3205,3200,366
|
|
20231122,095000,9441840,3205,3205,3205,3205,0
|
|
20231122,094900,9441840,3205,3205,3205,3205,30
|
|
20231122,094800,9345690,3205,3205,3205,3205,0
|
|
20231122,094700,9345690,3205,3205,3205,3205,150
|
|
20231122,094600,8864940,3205,3215,3215,3205,301
|
|
20231122,094500,7900225,3205,3205,3205,3205,527
|
|
20231122,094400,6211190,3210,3210,3210,3210,0
|
|
20231122,094300,6211190,3210,3210,3210,3210,1205
|
|
20231122,094200,2343140,3215,3215,3215,3215,0
|
|
20231122,094100,2343140,3215,3215,3215,3215,1
|
|
20231122,094000,2339925,3215,3215,3215,3215,1
|
|
20231122,093900,2336710,3215,3215,3215,3215,5
|
|
20231122,093800,2320635,3215,3215,3215,3215,0
|
|
20231122,093700,2320635,3215,3215,3215,3215,0
|
|
20231122,093600,2320635,3215,3215,3215,3215,0
|
|
20231122,093500,2320635,3215,3215,3215,3215,1
|
|
20231122,093400,2317420,3210,3210,3210,3210,55
|
|
20231122,093300,2140870,3215,3215,3215,3215,0
|
|
20231122,093200,2140870,3215,3215,3215,3215,3
|
|
20231122,093100,2131225,3215,3215,3215,3215,11
|
|
20231122,093000,2095860,3215,3215,3215,3215,0
|
|
20231122,092900,2095860,3215,3215,3215,3215,0
|
|
20231122,092800,2095860,3215,3215,3215,3215,0
|
|
20231122,092700,2095860,3215,3215,3215,3215,10
|
|
20231122,092600,2063710,3215,3215,3215,3215,0
|
|
20231122,092500,2063710,3215,3215,3215,3215,0
|
|
20231122,092400,2063710,3215,3215,3215,3215,8
|
|
20231122,092300,2037990,3215,3215,3215,3215,0
|
|
20231122,092200,2037990,3215,3215,3215,3215,0
|
|
20231122,092100,2037990,3215,3215,3215,3215,0
|
|
20231122,092000,2037990,3215,3215,3215,3215,0
|
|
20231122,091900,2037990,3215,3215,3215,3215,0
|
|
20231122,091800,2037990,3215,3215,3215,3215,0
|
|
20231122,091700,2037990,3215,3215,3215,3215,2
|
|
20231122,091600,2031560,3215,3215,3215,3215,1
|
|
20231122,091500,2028345,3200,3210,3210,3200,75
|
|
20231122,091400,1788000,3215,3215,3215,3215,0
|
|
20231122,091300,1788000,3215,3215,3215,3215,3
|
|
20231122,091200,1778355,3215,3215,3215,3215,0
|
|
20231122,091100,1778355,3215,3215,3215,3215,2
|
|
20231122,091000,1771925,3215,3215,3215,3215,0
|
|
20231122,090900,1771925,3215,3215,3215,3215,16
|
|
20231122,090800,1720485,3215,3215,3215,3215,0
|
|
20231122,090700,1720485,3215,3215,3215,3215,0
|
|
20231122,090600,1720485,3215,3215,3215,3210,10
|
|
20231122,090500,1688375,3215,3235,3240,3215,15
|
|
20231122,090400,1639980,3235,3235,3235,3215,204
|
|
20231122,090300,983910,3245,3215,3245,3215,18
|
|
20231122,090200,925910,3215,3210,3215,3210,188
|
|
20231122,090100,321500,3215,3215,3215,3215,3
|
|
20231122,090000,311855,3215,3215,3215,3215,97
|