604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,190100,298725510,9970,9970,9970,9970,118
|
|
20231124,190000,298725510,9970,9970,9970,9970,0
|
|
20231124,185900,298725510,9970,9970,9970,9970,0
|
|
20231124,185800,298725510,9970,9970,9970,9970,0
|
|
20231124,185700,298725510,9970,9970,9970,9970,0
|
|
20231124,185600,298725510,9970,9970,9970,9970,0
|
|
20231124,185500,298725510,9970,9970,9970,9970,0
|
|
20231124,185400,298725510,9970,9970,9970,9970,0
|
|
20231124,185300,298725510,9970,9970,9970,9970,0
|
|
20231124,185200,298725510,9970,9970,9970,9970,0
|
|
20231124,185100,298725510,9970,9970,9970,9970,0
|
|
20231124,185000,298725510,9970,9970,9970,9970,0
|
|
20231124,184900,298725510,9970,9970,9970,9970,0
|
|
20231124,184800,298725510,9970,9970,9970,9970,0
|
|
20231124,184700,298725510,9970,9970,9970,9970,0
|
|
20231124,184600,298725510,9970,9970,9970,9970,0
|
|
20231124,184500,298725510,9970,9970,9970,9970,0
|
|
20231124,184400,298725510,9970,9970,9970,9970,0
|
|
20231124,184300,298725510,9970,9970,9970,9970,0
|
|
20231124,184200,298725510,9970,9970,9970,9970,0
|
|
20231124,184100,298725510,9970,9970,9970,9970,0
|
|
20231124,184000,298725510,9970,9970,9970,9970,0
|
|
20231124,183900,298725510,9970,9970,9970,9970,0
|
|
20231124,183800,298725510,9970,9970,9970,9970,0
|
|
20231124,183700,298725510,9970,9970,9970,9970,0
|
|
20231124,183600,298725510,9970,9970,9970,9970,0
|
|
20231124,183500,298725510,9970,9970,9970,9970,0
|
|
20231124,183400,298725510,9970,9970,9970,9970,0
|
|
20231124,183300,298725510,9970,9970,9970,9970,0
|
|
20231124,183200,298725510,9970,9970,9970,9970,0
|
|
20231124,183100,298725510,9970,9970,9970,9970,118
|
|
20231124,183000,298725510,9970,9970,9970,9970,0
|
|
20231124,182900,298725510,9970,9970,9970,9970,0
|
|
20231124,182800,298725510,9970,9970,9970,9970,0
|
|
20231124,182700,298725510,9970,9970,9970,9970,0
|
|
20231124,182600,298725510,9970,9970,9970,9970,0
|
|
20231124,182500,298725510,9970,9970,9970,9970,0
|
|
20231124,182400,298725510,9970,9970,9970,9970,0
|
|
20231124,182300,298725510,9970,9970,9970,9970,0
|
|
20231124,182200,298725510,9970,9970,9970,9970,0
|
|
20231124,182100,298725510,9970,9970,9970,9970,0
|
|
20231124,182000,298725510,9970,9970,9970,9970,0
|
|
20231124,181900,298725510,9970,9970,9970,9970,0
|
|
20231124,181800,298725510,9970,9970,9970,9970,0
|
|
20231124,181700,298725510,9970,9970,9970,9970,0
|
|
20231124,181600,298725510,9970,9970,9970,9970,0
|
|
20231124,181500,298725510,9970,9970,9970,9970,0
|
|
20231124,181400,298725510,9970,9970,9970,9970,0
|
|
20231124,181300,298725510,9970,9970,9970,9970,0
|
|
20231124,181200,298725510,9970,9970,9970,9970,0
|
|
20231124,181100,298725510,9970,9970,9970,9970,0
|
|
20231124,181000,298725510,9970,9970,9970,9970,0
|
|
20231124,180900,298725510,9970,9970,9970,9970,0
|
|
20231124,180800,298725510,9970,9970,9970,9970,0
|
|
20231124,180700,298725510,9970,9970,9970,9970,0
|
|
20231124,180600,298725510,9970,9970,9970,9970,0
|
|
20231124,180500,298725510,9970,9970,9970,9970,0
|
|
20231124,180400,298725510,9970,9970,9970,9970,0
|
|
20231124,180300,298725510,9970,9970,9970,9970,0
|
|
20231124,180200,298725510,9970,9970,9970,9970,0
|
|
20231124,180100,298725510,9970,9970,9970,9970,118
|
|
20231124,180000,298725510,9970,9970,9970,9970,0
|
|
20231124,175900,298725510,9970,9970,9970,9970,0
|
|
20231124,175800,298725510,9970,9970,9970,9970,0
|
|
20231124,175700,298725510,9970,9970,9970,9970,0
|
|
20231124,175600,298725510,9970,9970,9970,9970,0
|
|
20231124,175500,298725510,9970,9970,9970,9970,0
|
|
20231124,175400,298725510,9970,9970,9970,9970,0
|
|
20231124,175300,298725510,9970,9970,9970,9970,0
|
|
20231124,175200,298725510,9970,9970,9970,9970,0
|
|
20231124,175100,298725510,9970,9970,9970,9970,0
|
|
20231124,175000,298725510,9970,9970,9970,9970,0
|
|
20231124,174900,298725510,9970,9970,9970,9970,0
|
|
20231124,174800,298725510,9970,9970,9970,9970,0
|
|
20231124,174700,298725510,9970,9970,9970,9970,0
|
|
20231124,174600,298725510,9970,9970,9970,9970,0
|
|
20231124,174500,298725510,9970,9970,9970,9970,0
|
|
20231124,174400,298725510,9970,9970,9970,9970,0
|
|
20231124,174300,298725510,9970,9970,9970,9970,0
|
|
20231124,174200,298725510,9970,9970,9970,9970,0
|
|
20231124,174100,298725510,9970,9970,9970,9970,0
|
|
20231124,174000,298725510,9970,9970,9970,9970,0
|
|
20231124,173900,298725510,9970,9970,9970,9970,0
|
|
20231124,173800,298725510,9970,9970,9970,9970,0
|
|
20231124,173700,298725510,9970,9970,9970,9970,0
|
|
20231124,173600,298725510,9970,9970,9970,9970,0
|
|
20231124,173500,298725510,9970,9970,9970,9970,0
|
|
20231124,173400,298725510,9970,9970,9970,9970,0
|
|
20231124,173300,298725510,9970,9970,9970,9970,0
|
|
20231124,173200,298725510,9970,9970,9970,9970,0
|
|
20231124,173100,298725510,9970,9970,9970,9970,118
|
|
20231124,173000,298725510,9970,9970,9970,9970,0
|
|
20231124,172900,298725510,9970,9970,9970,9970,0
|
|
20231124,172800,298725510,9970,9970,9970,9970,0
|
|
20231124,172700,298725510,9970,9970,9970,9970,0
|
|
20231124,172600,298725510,9970,9970,9970,9970,0
|
|
20231124,172500,298725510,9970,9970,9970,9970,0
|
|
20231124,172400,298725510,9970,9970,9970,9970,0
|
|
20231124,172300,298725510,9970,9970,9970,9970,0
|
|
20231124,172200,298725510,9970,9970,9970,9970,0
|
|
20231124,172100,298725510,9970,9970,9970,9970,0
|
|
20231124,172000,298725510,9970,9970,9970,9970,0
|
|
20231124,171900,298725510,9970,9970,9970,9970,0
|
|
20231124,171800,298725510,9970,9970,9970,9970,0
|
|
20231124,171700,298725510,9970,9970,9970,9970,0
|
|
20231124,171600,298725510,9970,9970,9970,9970,0
|
|
20231124,171500,298725510,9970,9970,9970,9970,0
|
|
20231124,171400,298725510,9970,9970,9970,9970,0
|
|
20231124,171300,298725510,9970,9970,9970,9970,0
|
|
20231124,171200,298725510,9970,9970,9970,9970,0
|
|
20231124,171100,298725510,9970,9970,9970,9970,0
|
|
20231124,171000,298725510,9970,9970,9970,9970,0
|
|
20231124,170900,298725510,9970,9970,9970,9970,0
|
|
20231124,170800,298725510,9970,9970,9970,9970,0
|
|
20231124,170700,298725510,9970,9970,9970,9970,0
|
|
20231124,170600,298725510,9970,9970,9970,9970,0
|
|
20231124,170500,298725510,9970,9970,9970,9970,0
|
|
20231124,170400,298725510,9970,9970,9970,9970,0
|
|
20231124,170300,298725510,9970,9970,9970,9970,0
|
|
20231124,170200,298725510,9970,9970,9970,9970,0
|
|
20231124,170100,298725510,9970,9970,9970,9970,118
|
|
20231124,170000,298725510,9970,9970,9970,9970,0
|
|
20231124,165900,298725510,9970,9970,9970,9970,0
|
|
20231124,165800,298725510,9970,9970,9970,9970,0
|
|
20231124,165700,298725510,9970,9970,9970,9970,0
|
|
20231124,165600,298725510,9970,9970,9970,9970,0
|
|
20231124,165500,298725510,9970,9970,9970,9970,0
|
|
20231124,165400,298725510,9970,9970,9970,9970,0
|
|
20231124,165300,298725510,9970,9970,9970,9970,0
|
|
20231124,165200,298725510,9970,9970,9970,9970,0
|
|
20231124,165100,298725510,9970,9970,9970,9970,0
|
|
20231124,165000,298725510,9970,9970,9970,9970,0
|
|
20231124,164900,298725510,9970,9970,9970,9970,0
|
|
20231124,164800,298725510,9970,9970,9970,9970,0
|
|
20231124,164700,298725510,9970,9970,9970,9970,0
|
|
20231124,164600,298725510,9970,9970,9970,9970,0
|
|
20231124,164500,298725510,9970,9970,9970,9970,0
|
|
20231124,164400,298725510,9970,9970,9970,9970,0
|
|
20231124,164300,298725510,9970,9970,9970,9970,0
|
|
20231124,164200,298725510,9970,9970,9970,9970,0
|
|
20231124,164100,298725510,9970,9970,9970,9970,0
|
|
20231124,164000,298725510,9970,9970,9970,9970,0
|
|
20231124,163900,298725510,9970,9970,9970,9970,0
|
|
20231124,163800,298725510,9970,9970,9970,9970,0
|
|
20231124,163700,298725510,9970,9970,9970,9970,0
|
|
20231124,163600,298725510,9970,9970,9970,9970,0
|
|
20231124,163500,298725510,9970,9970,9970,9970,0
|
|
20231124,163400,298725510,9970,9970,9970,9970,0
|
|
20231124,163300,298725510,9970,9970,9970,9970,0
|
|
20231124,163200,298725510,9970,9970,9970,9970,0
|
|
20231124,163100,298725510,9970,9970,9970,9970,118
|
|
20231124,163000,298725510,9970,9970,9970,9970,0
|
|
20231124,162900,298725510,9970,9970,9970,9970,0
|
|
20231124,162800,298725510,9970,9970,9970,9970,0
|
|
20231124,162700,298725510,9970,9970,9970,9970,0
|
|
20231124,162600,298725510,9970,9970,9970,9970,0
|
|
20231124,162500,298725510,9970,9970,9970,9970,0
|
|
20231124,162400,298725510,9970,9970,9970,9970,0
|
|
20231124,162300,298725510,9970,9970,9970,9970,0
|
|
20231124,162200,298725510,9970,9970,9970,9970,0
|
|
20231124,162100,298725510,9970,9970,9970,9970,0
|
|
20231124,162000,298725510,9970,9970,9970,9970,0
|
|
20231124,161900,298725510,9970,9970,9970,9970,0
|
|
20231124,161800,298725510,9970,9970,9970,9970,0
|
|
20231124,161700,298725510,9970,9970,9970,9970,0
|
|
20231124,161600,298725510,9970,9970,9970,9970,0
|
|
20231124,161500,298725510,9970,9970,9970,9970,0
|
|
20231124,161400,298725510,9970,9970,9970,9970,0
|
|
20231124,161300,298725510,9970,9970,9970,9970,0
|
|
20231124,161200,298725510,9970,9970,9970,9970,0
|
|
20231124,161100,298725510,9970,9970,9970,9970,0
|
|
20231124,161000,298725510,9970,9970,9970,9970,0
|
|
20231124,160900,298725510,9970,9970,9970,9970,0
|
|
20231124,160800,298725510,9970,9970,9970,9970,0
|
|
20231124,160700,298725510,9970,9970,9970,9970,0
|
|
20231124,160600,298725510,9970,9970,9970,9970,0
|
|
20231124,160500,298725510,9970,9970,9970,9970,0
|
|
20231124,160400,298725510,9970,9970,9970,9970,0
|
|
20231124,160300,298725510,9970,9970,9970,9970,0
|
|
20231124,160200,298725510,9970,9970,9970,9970,0
|
|
20231124,160100,298725510,9970,9970,9970,9970,118
|
|
20231124,160000,298725510,9970,9970,9970,9970,0
|
|
20231124,155900,298725510,9970,9970,9970,9970,0
|
|
20231124,155800,298725510,9970,9970,9970,9970,0
|
|
20231124,155700,298725510,9970,9970,9970,9970,0
|
|
20231124,155600,298725510,9970,9970,9970,9970,0
|
|
20231124,155500,298725510,9970,9970,9970,9970,0
|
|
20231124,155400,298725510,9970,9970,9970,9970,0
|
|
20231124,155300,298725510,9970,9970,9970,9970,0
|
|
20231124,155200,298725510,9970,9970,9970,9970,0
|
|
20231124,155100,298725510,9970,9970,9970,9970,0
|
|
20231124,155000,298725510,9970,9970,9970,9970,0
|
|
20231124,154900,298725510,9970,9970,9970,9970,0
|
|
20231124,154800,298725510,9970,9970,9970,9970,0
|
|
20231124,154700,298725510,9970,9970,9970,9970,0
|
|
20231124,154600,298725510,9970,9970,9970,9970,0
|
|
20231124,154500,298725510,9970,9970,9970,9970,0
|
|
20231124,154400,298725510,9970,9970,9970,9970,0
|
|
20231124,154300,298725510,9970,9970,9970,9970,0
|
|
20231124,154200,298725510,9970,9970,9970,9970,0
|
|
20231124,154100,298725510,9970,9970,9970,9970,0
|
|
20231124,154000,298725510,9970,9970,9970,9970,0
|
|
20231124,153900,298725510,9970,9970,9970,9970,0
|
|
20231124,153800,298725510,9970,9970,9970,9970,0
|
|
20231124,153700,298725510,9970,9970,9970,9970,0
|
|
20231124,153600,298725510,9970,9970,9970,9970,0
|
|
20231124,153500,298725510,9970,9970,9970,9970,0
|
|
20231124,153400,298725510,9970,9970,9970,9970,0
|
|
20231124,153300,298725510,9970,9970,9970,9970,0
|
|
20231124,153200,298725510,9970,9970,9970,9970,0
|
|
20231124,153100,298725510,9970,9970,9970,9970,118
|
|
20231124,153000,298725510,9970,9970,9970,9970,118
|
|
20231124,152900,297549050,9980,9980,9980,9980,0
|
|
20231124,152800,297549050,9980,9980,9980,9980,0
|
|
20231124,152700,297549050,9980,9980,9980,9980,0
|
|
20231124,152600,297549050,9980,9980,9980,9980,0
|
|
20231124,152500,297549050,9980,9980,9980,9980,0
|
|
20231124,152400,297549050,9980,9980,9980,9980,0
|
|
20231124,152300,297549050,9980,9980,9980,9980,0
|
|
20231124,152200,297549050,9980,9980,9980,9980,0
|
|
20231124,152100,297549050,9980,9980,9980,9980,0
|
|
20231124,152000,297549050,9980,9980,9980,9980,0
|
|
20231124,151900,297549050,9980,9970,9980,9960,231
|
|
20231124,151800,295246650,9970,9970,9970,9970,0
|
|
20231124,151700,295246650,9970,9960,9970,9960,36
|
|
20231124,151600,294888070,9970,9970,9970,9970,1
|
|
20231124,151500,294878100,9970,9970,9980,9970,4
|
|
20231124,151400,294838210,9980,9970,9980,9970,252
|
|
20231124,151300,292324090,9970,9970,9970,9970,1
|
|
20231124,151200,292314120,9960,9960,9960,9960,2
|
|
20231124,151100,292294200,9950,9960,9970,9950,1676
|
|
20231124,151000,275602110,9960,9960,9960,9960,50
|
|
20231124,150900,275104110,9960,9960,9960,9960,1
|
|
20231124,150800,275094150,9970,9970,9970,9970,0
|
|
20231124,150700,275094150,9970,9970,9970,9970,110
|
|
20231124,150600,273997450,9960,9960,9960,9960,0
|
|
20231124,150500,273997450,9960,9970,9970,9960,32
|
|
20231124,150400,273678420,9970,9970,9970,9970,5
|
|
20231124,150300,273628570,9970,9970,9970,9970,0
|
|
20231124,150200,273628570,9970,9970,9970,9970,10
|
|
20231124,150100,273528870,9960,9960,9960,9960,0
|
|
20231124,150000,273528870,9960,9970,9970,9960,3
|
|
20231124,145900,273498970,9970,9960,9970,9960,58
|
|
20231124,145800,272921260,9960,9950,9960,9950,47
|
|
20231124,145700,272453350,9960,9960,9960,9960,2
|
|
20231124,145600,272433430,9960,9960,9960,9960,105
|
|
20231124,145500,271387630,9960,9960,9960,9960,0
|
|
20231124,145400,271387630,9960,9960,9960,9960,2
|
|
20231124,145300,271367710,9960,9960,9960,9960,6
|
|
20231124,145200,271307950,9950,9950,9950,9950,1511
|
|
20231124,145100,256273500,9960,9950,9960,9950,253
|
|
20231124,145000,253756120,9950,9950,9950,9950,0
|
|
20231124,144900,253756120,9950,9950,9950,9950,0
|
|
20231124,144800,253756120,9950,9950,9950,9950,1
|
|
20231124,144700,253746170,9960,9960,9960,9960,3
|
|
20231124,144600,253716290,9960,9960,9960,9960,50
|
|
20231124,144500,253218290,9960,9970,9970,9960,16
|
|
20231124,144400,253058830,9970,9960,9970,9960,210
|
|
20231124,144300,250966730,9970,9970,9970,9970,1
|
|
20231124,144200,250956760,9970,9960,9970,9960,9
|
|
20231124,144100,250867110,9970,9960,9970,9960,9
|
|
20231124,144000,250777460,9960,9960,9960,9960,30
|
|
20231124,143900,250478660,9960,9960,9960,9960,190
|
|
20231124,143800,248586260,9960,9960,9960,9960,8
|
|
20231124,143700,248506580,9960,9960,9960,9960,8
|
|
20231124,143600,248426900,9960,9960,9960,9960,56
|
|
20231124,143500,247869140,9960,9960,9960,9960,8
|
|
20231124,143400,247789460,9960,9960,9970,9960,111
|
|
20231124,143300,246683890,9960,9960,9960,9960,6
|
|
20231124,143200,246624130,9960,9960,9960,9960,0
|
|
20231124,143100,246624130,9960,9960,9960,9960,5
|
|
20231124,143000,246574330,9960,9970,9970,9960,138
|
|
20231124,142900,245198570,9960,9970,9970,9960,141
|
|
20231124,142800,243792810,9970,9960,9970,9960,13
|
|
20231124,142700,243663280,9960,9960,9960,9960,10
|
|
20231124,142600,243563680,9970,9970,9970,9970,107
|
|
20231124,142500,242496890,9970,9970,9970,9970,2
|
|
20231124,142400,242476950,9960,9960,9960,9960,30
|
|
20231124,142300,242178150,9960,9960,9960,9960,0
|
|
20231124,142200,242178150,9960,9960,9960,9960,76
|
|
20231124,142100,241421190,9960,9960,9960,9960,5
|
|
20231124,142000,241371390,9960,9960,9960,9960,13
|
|
20231124,141900,241241910,9960,9960,9960,9960,10
|
|
20231124,141800,241142310,9950,9960,9960,9950,2115
|
|
20231124,141700,220077120,9960,9970,9970,9960,2163
|
|
20231124,141600,198512480,9970,9980,9980,9970,99
|
|
20231124,141500,197524480,9980,9980,9980,9980,1
|
|
20231124,141400,197514500,9980,9980,9980,9980,2
|
|
20231124,141300,197494540,9970,9970,9970,9970,0
|
|
20231124,141200,197494540,9970,9980,9980,9970,264
|
|
20231124,141100,194862440,9970,9970,9970,9970,133
|
|
20231124,141000,193536430,9970,9970,9970,9970,0
|
|
20231124,140900,193536430,9970,9970,9970,9970,38
|
|
20231124,140800,193157570,9970,9970,9970,9970,0
|
|
20231124,140700,193157570,9970,9980,9980,9970,444
|
|
20231124,140600,188726490,9970,9970,9970,9970,1
|
|
20231124,140500,188716520,9970,9970,9970,9970,0
|
|
20231124,140400,188716520,9970,9970,9970,9970,202
|
|
20231124,140300,186702580,9970,9970,9970,9970,0
|
|
20231124,140200,186702580,9970,9970,9970,9970,505
|
|
20231124,140100,181667730,9980,9980,9980,9980,51
|
|
20231124,140000,181158750,9980,9980,9980,9980,176
|
|
20231124,135900,179402270,9980,9980,9980,9980,0
|
|
20231124,135800,179402270,9980,9980,9980,9980,0
|
|
20231124,135700,179402270,9980,9980,9980,9980,10
|
|
20231124,135600,179302470,9980,9980,9980,9980,100
|
|
20231124,135500,178304470,9990,9980,9990,9980,41
|
|
20231124,135400,177895250,9970,9970,9970,9970,0
|
|
20231124,135300,177895250,9970,9980,9980,9970,503
|
|
20231124,135200,172875350,9980,9980,9980,9980,0
|
|
20231124,135100,172875350,9980,9980,9980,9980,198
|
|
20231124,135000,170899310,9980,9980,9980,9980,300
|
|
20231124,134900,167905310,9970,9970,9970,9970,323
|
|
20231124,134800,164685000,9970,9970,9970,9970,303
|
|
20231124,134700,161664090,9980,9980,9980,9980,0
|
|
20231124,134600,161664090,9980,9980,9980,9980,0
|
|
20231124,134500,161664090,9980,9980,9980,9980,10
|
|
20231124,134400,161564290,9980,9980,9980,9980,4
|
|
20231124,134300,161524370,9970,9970,9970,9970,0
|
|
20231124,134200,161524370,9970,9980,9980,9970,8
|
|
20231124,134100,161444550,9980,9980,9980,9980,0
|
|
20231124,134000,161444550,9980,9980,9980,9980,0
|
|
20231124,133900,161444550,9980,9980,9980,9980,100
|
|
20231124,133800,160446550,9980,9980,9980,9980,12
|
|
20231124,133700,160326790,9980,9980,9980,9980,2
|
|
20231124,133600,160306830,9980,9980,9980,9980,2
|
|
20231124,133500,160286870,9980,9980,9980,9980,1
|
|
20231124,133400,160276890,9980,9980,9980,9980,7
|
|
20231124,133300,160207030,9980,9980,9980,9970,43
|
|
20231124,133200,159777940,9980,9980,9980,9980,78
|
|
20231124,133100,158999500,9980,9980,9980,9980,20
|
|
20231124,133000,158799900,9980,9980,9980,9980,136
|
|
20231124,132900,157442620,9980,9980,9980,9980,0
|
|
20231124,132800,157442620,9980,9980,9980,9980,0
|
|
20231124,132700,157442620,9980,9990,9990,9980,14
|
|
20231124,132600,157302880,9980,9980,9980,9980,51
|
|
20231124,132500,156793900,9980,9980,9980,9980,2
|
|
20231124,132400,156773940,9980,9980,9980,9980,0
|
|
20231124,132300,156773940,9980,9980,9980,9980,0
|
|
20231124,132200,156773940,9980,9980,9980,9980,2
|
|
20231124,132100,156753980,9980,9980,9980,9980,0
|
|
20231124,132000,156753980,9980,9980,9980,9980,2
|
|
20231124,131900,156734020,9970,9980,9980,9970,129
|
|
20231124,131800,155447870,9980,9980,9980,9980,109
|
|
20231124,131700,154360050,9970,9970,9970,9970,14
|
|
20231124,131600,154220470,9970,9980,9980,9970,595
|
|
20231124,131500,148285380,9990,9990,9990,9990,0
|
|
20231124,131400,148285380,9990,9990,9990,9990,1
|
|
20231124,131300,148275390,9990,10000,10000,9990,2
|
|
20231124,131200,148255400,10000,10000,10000,10000,1
|
|
20231124,131100,148245400,9980,9980,9980,9980,0
|
|
20231124,131000,148245400,9980,9980,9980,9980,0
|
|
20231124,130900,148245400,9980,9980,9980,9980,0
|
|
20231124,130800,148245400,9980,9980,9980,9980,0
|
|
20231124,130700,148245400,9980,9980,9980,9980,0
|
|
20231124,130600,148245400,9980,9980,9980,9980,0
|
|
20231124,130500,148245400,9980,9980,9980,9980,0
|
|
20231124,130400,148245400,9980,9980,9980,9980,0
|
|
20231124,130300,148245400,9980,9980,9980,9980,0
|
|
20231124,130200,148245400,9980,9980,9980,9980,0
|
|
20231124,130100,148245400,9980,9980,9980,9980,0
|
|
20231124,130000,148245400,9980,9980,9980,9980,274
|
|
20231124,125900,145510880,9980,9980,9980,9980,3
|
|
20231124,125800,145480940,9980,9980,9980,9980,7
|
|
20231124,125700,145411080,9990,9990,9990,9990,0
|
|
20231124,125600,145411080,9990,9990,9990,9990,7
|
|
20231124,125500,145341150,9990,9980,9990,9980,161
|
|
20231124,125400,143734070,9980,9980,9980,9980,500
|
|
20231124,125300,138744070,9980,9980,9980,9980,1
|
|
20231124,125200,138734090,9980,9980,9980,9980,10
|
|
20231124,125100,138634290,9980,9980,9980,9980,40
|
|
20231124,125000,138235090,9980,9980,9980,9980,10
|
|
20231124,124900,138135290,9980,9980,9980,9980,0
|
|
20231124,124800,138135290,9980,9980,9980,9980,2
|
|
20231124,124700,138115330,9980,9980,9980,9980,1
|
|
20231124,124600,138105350,9980,9980,9980,9980,1
|
|
20231124,124500,138095370,9980,9980,9980,9980,22
|
|
20231124,124400,137875810,9980,9980,9980,9980,0
|
|
20231124,124300,137875810,9980,9980,9980,9980,0
|
|
20231124,124200,137875810,9980,9980,9980,9980,12
|
|
20231124,124100,137756050,9980,9980,9980,9980,2
|
|
20231124,124000,137736090,9980,9980,9980,9980,2
|
|
20231124,123900,137716130,9980,9980,9980,9980,58
|
|
20231124,123800,137137290,9990,9990,9990,9990,270
|
|
20231124,123700,134439990,9990,9990,9990,9990,0
|
|
20231124,123600,134439990,9990,9990,9990,9990,22
|
|
20231124,123500,134220210,9980,9980,9980,9980,0
|
|
20231124,123400,134220210,9980,9980,9980,9980,41
|
|
20231124,123300,133811030,9980,9980,9980,9980,14
|
|
20231124,123200,133671310,9990,9990,9990,9990,0
|
|
20231124,123100,133671310,9990,9990,9990,9990,0
|
|
20231124,123000,133671310,9990,9990,9990,9990,2
|
|
20231124,122900,133651330,9970,9970,9970,9970,0
|
|
20231124,122800,133651330,9970,9970,9970,9970,0
|
|
20231124,122700,133651330,9970,9980,9980,9970,608
|
|
20231124,122600,127583540,9990,9990,9990,9990,1
|
|
20231124,122500,127573550,9990,9990,9990,9990,1
|
|
20231124,122400,127563560,9990,9990,9990,9990,9
|
|
20231124,122300,127473650,9990,9990,9990,9990,0
|
|
20231124,122200,127473650,9990,9990,9990,9990,2
|
|
20231124,122100,127453670,9990,9990,9990,9990,0
|
|
20231124,122000,127453670,9990,9990,9990,9990,10
|
|
20231124,121900,127353770,9990,9990,9990,9990,10
|
|
20231124,121800,127253870,9980,9980,9980,9980,15
|
|
20231124,121700,127104170,9980,9980,9980,9980,0
|
|
20231124,121600,127104170,9980,9980,9980,9980,10
|
|
20231124,121500,127004370,9990,9990,9990,9990,1
|
|
20231124,121400,126994380,9980,9980,9980,9980,0
|
|
20231124,121300,126994380,9980,9980,9980,9980,0
|
|
20231124,121200,126994380,9980,9980,9980,9980,0
|
|
20231124,121100,126994380,9980,9980,9980,9980,0
|
|
20231124,121000,126994380,9980,9980,9980,9980,0
|
|
20231124,120900,126994380,9980,9980,9980,9980,30
|
|
20231124,120800,126694980,9990,9990,9990,9990,0
|
|
20231124,120700,126694980,9990,9990,9990,9990,0
|
|
20231124,120600,126694980,9990,9990,9990,9990,0
|
|
20231124,120500,126694980,9990,9990,9990,9990,0
|
|
20231124,120400,126694980,9990,9990,9990,9990,0
|
|
20231124,120300,126694980,9990,9990,9990,9990,0
|
|
20231124,120200,126694980,9990,9990,9990,9990,0
|
|
20231124,120100,126694980,9990,9990,9990,9990,0
|
|
20231124,120000,126694980,9990,9990,9990,9990,9
|
|
20231124,115900,126605070,9980,9980,9980,9980,0
|
|
20231124,115800,126605070,9980,9980,9980,9980,0
|
|
20231124,115700,126605070,9980,9980,9980,9980,0
|
|
20231124,115600,126605070,9980,9980,9980,9980,0
|
|
20231124,115500,126605070,9980,9980,9980,9980,0
|
|
20231124,115400,126605070,9980,9980,9980,9980,0
|
|
20231124,115300,126605070,9980,9980,9980,9980,107
|
|
20231124,115200,125537210,9990,9990,9990,9990,1
|
|
20231124,115100,125527220,9990,9990,9990,9990,0
|
|
20231124,115000,125527220,9990,9990,9990,9990,0
|
|
20231124,114900,125527220,9990,9990,9990,9990,0
|
|
20231124,114800,125527220,9990,9990,9990,9990,2
|
|
20231124,114700,125507240,9990,9990,9990,9990,2
|
|
20231124,114600,125487260,9980,9980,9980,9970,1628
|
|
20231124,114500,109239930,9990,9990,9990,9990,3
|
|
20231124,114400,109209960,9980,9980,9980,9980,0
|
|
20231124,114300,109209960,9980,9980,9980,9980,16
|
|
20231124,114200,109050280,9980,9980,9980,9980,0
|
|
20231124,114100,109050280,9980,9980,9980,9980,3
|
|
20231124,114000,109020340,9980,9980,9980,9980,31
|
|
20231124,113900,108710960,9980,9980,9980,9980,9
|
|
20231124,113800,108621140,9980,9980,9980,9980,10
|
|
20231124,113700,108521340,9980,9970,9980,9970,9
|
|
20231124,113600,108431530,9980,9970,9980,9970,6
|
|
20231124,113500,108371660,9980,9980,9980,9980,154
|
|
20231124,113400,106834740,9990,9980,9990,9980,103
|
|
20231124,113300,105805780,9980,9980,9980,9970,245
|
|
20231124,113200,103361810,9990,9990,9990,9990,0
|
|
20231124,113100,103361810,9990,9990,9990,9990,3
|
|
20231124,113000,103331840,9980,9980,9980,9980,4
|
|
20231124,112900,103291920,9990,9990,9990,9990,10
|
|
20231124,112800,103192020,9980,9980,9980,9980,0
|
|
20231124,112700,103192020,9980,9980,9980,9980,3
|
|
20231124,112600,103162080,9980,9980,9980,9980,10
|
|
20231124,112500,103062280,9980,9980,9980,9980,13
|
|
20231124,112400,102932540,9990,9990,9990,9990,0
|
|
20231124,112300,102932540,9990,9990,9990,9990,100
|
|
20231124,112200,101933540,9980,9980,9980,9980,13
|
|
20231124,112100,101803800,9980,9980,9980,9980,0
|
|
20231124,112000,101803800,9980,9980,9980,9980,0
|
|
20231124,111900,101803800,9980,9980,9980,9980,39
|
|
20231124,111800,101414580,9980,9980,9980,9980,34
|
|
20231124,111700,101075260,9980,9980,9980,9980,16
|
|
20231124,111600,100915580,9980,9980,9980,9970,22
|
|
20231124,111500,100696060,9980,9980,9980,9980,39
|
|
20231124,111400,100306840,9980,9990,9990,9970,2110
|
|
20231124,111300,79249240,9990,9990,9990,9990,4
|
|
20231124,111200,79209280,9990,9990,9990,9990,602
|
|
20231124,111100,73195300,9990,9990,9990,9990,14
|
|
20231124,111000,73055440,9990,9990,9990,9990,0
|
|
20231124,110900,73055440,9990,9990,9990,9990,0
|
|
20231124,110800,73055440,9990,9990,9990,9990,200
|
|
20231124,110700,71057440,9990,9990,9990,9990,26
|
|
20231124,110600,70797700,10000,10000,10000,10000,0
|
|
20231124,110500,70797700,10000,10000,10000,10000,0
|
|
20231124,110400,70797700,10000,10000,10000,10000,0
|
|
20231124,110300,70797700,10000,10000,10000,10000,0
|
|
20231124,110200,70797700,10000,10000,10000,10000,0
|
|
20231124,110100,70797700,10000,9980,10000,9980,32
|
|
20231124,110000,70478230,9980,9980,9980,9980,10
|
|
20231124,105900,70378430,9980,9980,9980,9980,2
|
|
20231124,105800,70358470,9980,9980,9980,9970,1238
|
|
20231124,105700,58003340,9980,9980,9980,9980,0
|
|
20231124,105600,58003340,9980,9980,9980,9980,0
|
|
20231124,105500,58003340,9980,9980,9980,9980,0
|
|
20231124,105400,58003340,9980,9980,9990,9980,87
|
|
20231124,105300,57134780,9990,9990,9990,9990,30
|
|
20231124,105200,56835080,9990,9990,9990,9990,20
|
|
20231124,105100,56635280,9990,9990,9990,9990,15
|
|
20231124,105000,56485430,9990,9990,9990,9990,102
|
|
20231124,104900,55466450,9980,9980,9980,9980,0
|
|
20231124,104800,55466450,9980,9990,9990,9980,297
|
|
20231124,104700,52499450,10000,10000,10000,10000,1
|
|
20231124,104600,52489450,9990,9990,9990,9990,11
|
|
20231124,104500,52379560,9990,9990,9990,9980,114
|
|
20231124,104400,51240720,9990,9990,9990,9990,26
|
|
20231124,104300,50980980,9990,9990,9990,9990,0
|
|
20231124,104200,50980980,9990,9990,9990,9990,52
|
|
20231124,104100,50461500,9990,9990,9990,9990,0
|
|
20231124,104000,50461500,9990,9990,9990,9990,0
|
|
20231124,103900,50461500,9990,9990,9990,9990,0
|
|
20231124,103800,50461500,9990,9990,9990,9990,0
|
|
20231124,103700,50461500,9990,9990,9990,9990,0
|
|
20231124,103600,50461500,9990,9990,9990,9990,0
|
|
20231124,103500,50461500,9990,9990,9990,9990,0
|
|
20231124,103400,50461500,9990,9990,9990,9990,0
|
|
20231124,103300,50461500,9990,9990,9990,9990,0
|
|
20231124,103200,50461500,9990,9990,9990,9990,2
|
|
20231124,103100,50441520,9980,9980,9980,9980,0
|
|
20231124,103000,50441520,9980,9990,9990,9980,15
|
|
20231124,102900,50291720,9990,9980,9990,9980,3
|
|
20231124,102800,50261760,9980,9980,9980,9980,2
|
|
20231124,102700,50241800,9990,9990,9990,9990,42
|
|
20231124,102600,49822220,9990,9990,9990,9990,201
|
|
20231124,102500,47814230,9990,9990,9990,9990,13
|
|
20231124,102400,47684360,10000,10000,10000,10000,0
|
|
20231124,102300,47684360,10000,9990,10000,9990,3
|
|
20231124,102200,47654380,9990,9990,9990,9990,0
|
|
20231124,102100,47654380,9990,9990,9990,9990,50
|
|
20231124,102000,47154880,9990,9990,9990,9990,2
|
|
20231124,101900,47134900,9990,9990,9990,9990,100
|
|
20231124,101800,46135900,9990,9990,9990,9990,1
|
|
20231124,101700,46125910,9990,10000,10000,9990,47
|
|
20231124,101600,45656370,9990,9990,9990,9990,6
|
|
20231124,101500,45596430,9990,9990,9990,9990,1
|
|
20231124,101400,45586440,9980,9990,9990,9980,21
|
|
20231124,101300,45376810,9990,9990,9990,9990,5
|
|
20231124,101200,45326860,9990,9980,9990,9980,98
|
|
20231124,101100,44348100,9990,9990,9990,9990,1
|
|
20231124,101000,44338110,9980,9990,9990,9980,152
|
|
20231124,100900,42819650,9990,9990,9990,9990,0
|
|
20231124,100800,42819650,9990,9990,9990,9990,74
|
|
20231124,100700,42080390,9990,9990,9990,9990,49
|
|
20231124,100600,41590880,9990,9990,9990,9990,0
|
|
20231124,100500,41590880,9990,9990,9990,9990,0
|
|
20231124,100400,41590880,9990,9990,9990,9990,1
|
|
20231124,100300,41580890,9990,9990,9990,9990,0
|
|
20231124,100200,41580890,9990,9990,9990,9990,0
|
|
20231124,100100,41580890,9990,9980,9990,9980,3
|
|
20231124,100000,41550930,9990,9990,9990,9990,0
|
|
20231124,095900,41550930,9990,9990,9990,9990,4
|
|
20231124,095800,41510970,9990,9990,9990,9990,2
|
|
20231124,095700,41490990,9990,9990,9990,9990,33
|
|
20231124,095600,41161320,10000,9990,10000,9990,55
|
|
20231124,095500,40611820,9990,10000,10000,9990,52
|
|
20231124,095400,40092320,10000,10000,10000,10000,11
|
|
20231124,095300,39982320,10000,10000,10000,10000,7
|
|
20231124,095200,39912320,9990,9990,9990,9990,0
|
|
20231124,095100,39912320,9990,9990,9990,9990,0
|
|
20231124,095000,39912320,9990,9990,9990,9990,0
|
|
20231124,094900,39912320,9990,9990,9990,9990,56
|
|
20231124,094800,39352880,9990,9990,9990,9990,70
|
|
20231124,094700,38653580,9990,9990,9990,9990,5
|
|
20231124,094600,38603630,9990,9990,9990,9990,315
|
|
20231124,094500,35456780,9990,9990,9990,9990,0
|
|
20231124,094400,35456780,9990,9990,9990,9990,1
|
|
20231124,094300,35446790,9990,9990,9990,9990,20
|
|
20231124,094200,35246990,9990,9990,9990,9990,22
|
|
20231124,094100,35027210,9990,9990,10000,9990,538
|
|
20231124,094000,29647590,9990,9990,9990,9990,70
|
|
20231124,093900,28948290,9980,10000,10000,9980,396
|
|
20231124,093800,24994180,10000,10000,10000,10000,113
|
|
20231124,093700,23864180,9990,9990,9990,9990,0
|
|
20231124,093600,23864180,9990,9990,9990,9990,0
|
|
20231124,093500,23864180,9990,10000,10000,9990,87
|
|
20231124,093400,22994940,10000,10000,10000,10000,1
|
|
20231124,093300,22984940,9990,9990,9990,9990,70
|
|
20231124,093200,22285640,9990,9990,9990,9990,51
|
|
20231124,093100,21776150,9980,9980,9980,9980,0
|
|
20231124,093000,21776150,9980,9990,9990,9980,204
|
|
20231124,092900,19738950,9990,9990,9990,9990,25
|
|
20231124,092800,19489200,10000,10000,10000,10000,0
|
|
20231124,092700,19489200,10000,10000,10000,10000,2
|
|
20231124,092600,19469200,10000,10000,10000,10000,0
|
|
20231124,092500,19469200,10000,10000,10000,10000,433
|
|
20231124,092400,15139200,10010,10010,10010,10010,23
|
|
20231124,092300,14908970,10000,10000,10000,10000,57
|
|
20231124,092200,14338970,10000,10000,10000,10000,100
|
|
20231124,092100,13338970,10000,10010,10010,10000,9
|
|
20231124,092000,13248960,10010,10010,10010,10010,118
|
|
20231124,091900,12067780,10010,10010,10010,10010,5
|
|
20231124,091800,12017730,10010,10010,10010,10010,5
|
|
20231124,091700,11967680,10010,10010,10010,10010,6
|
|
20231124,091600,11907620,10010,10010,10010,10010,0
|
|
20231124,091500,11907620,10010,10010,10010,10010,1
|
|
20231124,091400,11897610,10010,10010,10010,10010,100
|
|
20231124,091300,10896610,10020,10010,10020,10010,132
|
|
20231124,091200,9574200,10010,10000,10010,10000,42
|
|
20231124,091100,9153800,10010,10010,10010,10010,0
|
|
20231124,091000,9153800,10010,10010,10010,9990,107
|
|
20231124,090900,8084780,10010,10010,10010,10010,1
|
|
20231124,090800,8074770,10010,10010,10010,10010,126
|
|
20231124,090700,6813510,10010,10010,10010,10010,10
|
|
20231124,090600,6713410,10010,10010,10010,10010,1
|
|
20231124,090500,6703400,10000,10000,10000,10000,1
|
|
20231124,090400,6693400,10000,10000,10000,10000,7
|
|
20231124,090300,6623400,9960,9960,9960,9960,0
|
|
20231124,090200,6623400,9960,9960,9960,9960,0
|
|
20231124,090100,6623400,9960,9960,9960,9960,0
|
|
20231124,090000,6623400,9960,9960,9960,9960,665
|