615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,191200,268608405,3030,3030,3030,3030,1512
|
|
20231122,191100,268608405,3030,3030,3030,3030,0
|
|
20231122,191000,268608405,3030,3030,3030,3030,0
|
|
20231122,190900,268608405,3030,3030,3030,3030,0
|
|
20231122,190800,268608405,3030,3030,3030,3030,0
|
|
20231122,190700,268608405,3030,3030,3030,3030,0
|
|
20231122,190600,268608405,3030,3030,3030,3030,0
|
|
20231122,190500,268608405,3030,3030,3030,3030,0
|
|
20231122,190400,268608405,3030,3030,3030,3030,0
|
|
20231122,190300,268608405,3030,3030,3030,3030,0
|
|
20231122,190200,268608405,3030,3030,3030,3030,0
|
|
20231122,190100,268608405,3030,3030,3030,3030,0
|
|
20231122,190000,268608405,3030,3030,3030,3030,0
|
|
20231122,185900,268608405,3030,3030,3030,3030,0
|
|
20231122,185800,268608405,3030,3030,3030,3030,0
|
|
20231122,185700,268608405,3030,3030,3030,3030,0
|
|
20231122,185600,268608405,3030,3030,3030,3030,0
|
|
20231122,185500,268608405,3030,3030,3030,3030,0
|
|
20231122,185400,268608405,3030,3030,3030,3030,0
|
|
20231122,185300,268608405,3030,3030,3030,3030,0
|
|
20231122,185200,268608405,3030,3030,3030,3030,0
|
|
20231122,185100,268608405,3030,3030,3030,3030,0
|
|
20231122,185000,268608405,3030,3030,3030,3030,0
|
|
20231122,184900,268608405,3030,3030,3030,3030,0
|
|
20231122,184800,268608405,3030,3030,3030,3030,0
|
|
20231122,184700,268608405,3030,3030,3030,3030,0
|
|
20231122,184600,268608405,3030,3030,3030,3030,0
|
|
20231122,184500,268608405,3030,3030,3030,3030,0
|
|
20231122,184400,268608405,3030,3030,3030,3030,0
|
|
20231122,184300,268608405,3030,3030,3030,3030,0
|
|
20231122,184200,268608405,3030,3030,3030,3030,1512
|
|
20231122,184100,268608405,3030,3030,3030,3030,0
|
|
20231122,184000,268608405,3030,3030,3030,3030,0
|
|
20231122,183900,268608405,3030,3030,3030,3030,0
|
|
20231122,183800,268608405,3030,3030,3030,3030,0
|
|
20231122,183700,268608405,3030,3030,3030,3030,0
|
|
20231122,183600,268608405,3030,3030,3030,3030,0
|
|
20231122,183500,268608405,3030,3030,3030,3030,0
|
|
20231122,183400,268608405,3030,3030,3030,3030,0
|
|
20231122,183300,268608405,3030,3030,3030,3030,0
|
|
20231122,183200,268608405,3030,3030,3030,3030,0
|
|
20231122,183100,268608405,3030,3030,3030,3030,0
|
|
20231122,183000,268608405,3030,3030,3030,3030,0
|
|
20231122,182900,268608405,3030,3030,3030,3030,0
|
|
20231122,182800,268608405,3030,3030,3030,3030,0
|
|
20231122,182700,268608405,3030,3030,3030,3030,0
|
|
20231122,182600,268608405,3030,3030,3030,3030,0
|
|
20231122,182500,268608405,3030,3030,3030,3030,0
|
|
20231122,182400,268608405,3030,3030,3030,3030,0
|
|
20231122,182300,268608405,3030,3030,3030,3030,0
|
|
20231122,182200,268608405,3030,3030,3030,3030,0
|
|
20231122,182100,268608405,3030,3030,3030,3030,0
|
|
20231122,182000,268608405,3030,3030,3030,3030,0
|
|
20231122,181900,268608405,3030,3030,3030,3030,0
|
|
20231122,181800,268608405,3030,3030,3030,3030,0
|
|
20231122,181700,268608405,3030,3030,3030,3030,0
|
|
20231122,181600,268608405,3030,3030,3030,3030,0
|
|
20231122,181500,268608405,3030,3030,3030,3030,0
|
|
20231122,181400,268608405,3030,3030,3030,3030,0
|
|
20231122,181300,268608405,3030,3030,3030,3030,0
|
|
20231122,181200,268608405,3030,3030,3030,3030,1512
|
|
20231122,181100,268608405,3030,3030,3030,3030,0
|
|
20231122,181000,268608405,3030,3030,3030,3030,0
|
|
20231122,180900,268608405,3030,3030,3030,3030,0
|
|
20231122,180800,268608405,3030,3030,3030,3030,0
|
|
20231122,180700,268608405,3030,3030,3030,3030,0
|
|
20231122,180600,268608405,3030,3030,3030,3030,0
|
|
20231122,180500,268608405,3030,3030,3030,3030,0
|
|
20231122,180400,268608405,3030,3030,3030,3030,0
|
|
20231122,180300,268608405,3030,3030,3030,3030,0
|
|
20231122,180200,268608405,3030,3030,3030,3030,0
|
|
20231122,180100,268608405,3030,3030,3030,3030,0
|
|
20231122,180000,268608405,3030,3030,3030,3030,0
|
|
20231122,175900,268608405,3030,3030,3030,3030,0
|
|
20231122,175800,268608405,3030,3030,3030,3030,0
|
|
20231122,175700,268608405,3030,3030,3030,3030,0
|
|
20231122,175600,268608405,3030,3030,3030,3030,0
|
|
20231122,175500,268608405,3030,3030,3030,3030,0
|
|
20231122,175400,268608405,3030,3030,3030,3030,0
|
|
20231122,175300,268608405,3030,3030,3030,3030,0
|
|
20231122,175200,268608405,3030,3030,3030,3030,0
|
|
20231122,175100,268608405,3030,3030,3030,3030,0
|
|
20231122,175000,268608405,3030,3030,3030,3030,0
|
|
20231122,174900,268608405,3030,3030,3030,3030,0
|
|
20231122,174800,268608405,3030,3030,3030,3030,0
|
|
20231122,174700,268608405,3030,3030,3030,3030,0
|
|
20231122,174600,268608405,3030,3030,3030,3030,0
|
|
20231122,174500,268608405,3030,3030,3030,3030,0
|
|
20231122,174400,268608405,3030,3030,3030,3030,0
|
|
20231122,174300,268608405,3030,3030,3030,3030,0
|
|
20231122,174200,268608405,3030,3030,3030,3030,1512
|
|
20231122,174100,268608405,3030,3030,3030,3030,0
|
|
20231122,174000,268608405,3030,3030,3030,3030,0
|
|
20231122,173900,268608405,3030,3030,3030,3030,0
|
|
20231122,173800,268608405,3030,3030,3030,3030,0
|
|
20231122,173700,268608405,3030,3030,3030,3030,0
|
|
20231122,173600,268608405,3030,3030,3030,3030,0
|
|
20231122,173500,268608405,3030,3030,3030,3030,0
|
|
20231122,173400,268608405,3030,3030,3030,3030,0
|
|
20231122,173300,268608405,3030,3030,3030,3030,0
|
|
20231122,173200,268608405,3030,3030,3030,3030,0
|
|
20231122,173100,268608405,3030,3030,3030,3030,0
|
|
20231122,173000,268608405,3030,3030,3030,3030,0
|
|
20231122,172900,268608405,3030,3030,3030,3030,0
|
|
20231122,172800,268608405,3030,3030,3030,3030,0
|
|
20231122,172700,268608405,3030,3030,3030,3030,0
|
|
20231122,172600,268608405,3030,3030,3030,3030,0
|
|
20231122,172500,268608405,3030,3030,3030,3030,0
|
|
20231122,172400,268608405,3030,3030,3030,3030,0
|
|
20231122,172300,268608405,3030,3030,3030,3030,0
|
|
20231122,172200,268608405,3030,3030,3030,3030,0
|
|
20231122,172100,268608405,3030,3030,3030,3030,0
|
|
20231122,172000,268608405,3030,3030,3030,3030,0
|
|
20231122,171900,268608405,3030,3030,3030,3030,0
|
|
20231122,171800,268608405,3030,3030,3030,3030,0
|
|
20231122,171700,268608405,3030,3030,3030,3030,0
|
|
20231122,171600,268608405,3030,3030,3030,3030,0
|
|
20231122,171500,268608405,3030,3030,3030,3030,0
|
|
20231122,171400,268608405,3030,3030,3030,3030,0
|
|
20231122,171300,268608405,3030,3030,3030,3030,0
|
|
20231122,171200,268608405,3030,3030,3030,3030,1512
|
|
20231122,171100,268608405,3030,3030,3030,3030,0
|
|
20231122,171000,268608405,3030,3030,3030,3030,0
|
|
20231122,170900,268608405,3030,3030,3030,3030,0
|
|
20231122,170800,268608405,3030,3030,3030,3030,0
|
|
20231122,170700,268608405,3030,3030,3030,3030,0
|
|
20231122,170600,268608405,3030,3030,3030,3030,0
|
|
20231122,170500,268608405,3030,3030,3030,3030,0
|
|
20231122,170400,268608405,3030,3030,3030,3030,0
|
|
20231122,170300,268608405,3030,3030,3030,3030,0
|
|
20231122,170200,268608405,3030,3030,3030,3030,0
|
|
20231122,170100,268608405,3030,3030,3030,3030,0
|
|
20231122,170000,268608405,3030,3030,3030,3030,0
|
|
20231122,165900,268608405,3030,3030,3030,3030,0
|
|
20231122,165800,268608405,3030,3030,3030,3030,0
|
|
20231122,165700,268608405,3030,3030,3030,3030,0
|
|
20231122,165600,268608405,3030,3030,3030,3030,0
|
|
20231122,165500,268608405,3030,3030,3030,3030,0
|
|
20231122,165400,268608405,3030,3030,3030,3030,0
|
|
20231122,165300,268608405,3030,3030,3030,3030,0
|
|
20231122,165200,268608405,3030,3030,3030,3030,0
|
|
20231122,165100,268608405,3030,3030,3030,3030,0
|
|
20231122,165000,268608405,3030,3030,3030,3030,0
|
|
20231122,164900,268608405,3030,3030,3030,3030,0
|
|
20231122,164800,268608405,3030,3030,3030,3030,0
|
|
20231122,164700,268608405,3030,3030,3030,3030,0
|
|
20231122,164600,268608405,3030,3030,3030,3030,0
|
|
20231122,164500,268608405,3030,3030,3030,3030,0
|
|
20231122,164400,268608405,3030,3030,3030,3030,0
|
|
20231122,164300,268608405,3030,3030,3030,3030,0
|
|
20231122,164200,268608405,3030,3030,3030,3030,1512
|
|
20231122,164100,268608405,3030,3030,3030,3030,0
|
|
20231122,164000,268608405,3030,3030,3030,3030,0
|
|
20231122,163900,268608405,3030,3030,3030,3030,0
|
|
20231122,163800,268608405,3030,3030,3030,3030,0
|
|
20231122,163700,268608405,3030,3030,3030,3030,0
|
|
20231122,163600,268608405,3030,3030,3030,3030,0
|
|
20231122,163500,268608405,3030,3030,3030,3030,0
|
|
20231122,163400,268608405,3030,3030,3030,3030,0
|
|
20231122,163300,268608405,3030,3030,3030,3030,0
|
|
20231122,163200,268608405,3030,3030,3030,3030,0
|
|
20231122,163100,268608405,3030,3030,3030,3030,0
|
|
20231122,163000,268608405,3030,3030,3030,3030,0
|
|
20231122,162900,268608405,3030,3030,3030,3030,0
|
|
20231122,162800,268608405,3030,3030,3030,3030,0
|
|
20231122,162700,268608405,3030,3030,3030,3030,0
|
|
20231122,162600,268608405,3030,3030,3030,3030,0
|
|
20231122,162500,268608405,3030,3030,3030,3030,0
|
|
20231122,162400,268608405,3030,3030,3030,3030,0
|
|
20231122,162300,268608405,3030,3030,3030,3030,0
|
|
20231122,162200,268608405,3030,3030,3030,3030,0
|
|
20231122,162100,268608405,3030,3030,3030,3030,0
|
|
20231122,162000,268608405,3030,3030,3030,3030,0
|
|
20231122,161900,268608405,3030,3030,3030,3030,0
|
|
20231122,161800,268608405,3030,3030,3030,3030,0
|
|
20231122,161700,268608405,3030,3030,3030,3030,0
|
|
20231122,161600,268608405,3030,3030,3030,3030,0
|
|
20231122,161500,268608405,3030,3030,3030,3030,0
|
|
20231122,161400,268608405,3030,3030,3030,3030,0
|
|
20231122,161300,268608405,3030,3030,3030,3030,0
|
|
20231122,161200,268608405,3030,3030,3030,3030,1512
|
|
20231122,161100,268608405,3030,3030,3030,3030,0
|
|
20231122,161000,268608405,3030,3030,3030,3030,0
|
|
20231122,160900,268608405,3030,3030,3030,3030,0
|
|
20231122,160800,268608405,3030,3030,3030,3030,0
|
|
20231122,160700,268608405,3030,3030,3030,3030,0
|
|
20231122,160600,268608405,3030,3030,3030,3030,0
|
|
20231122,160500,268608405,3030,3030,3030,3030,0
|
|
20231122,160400,268608405,3030,3030,3030,3030,0
|
|
20231122,160300,268608405,3030,3030,3030,3030,0
|
|
20231122,160200,268608405,3030,3030,3030,3030,0
|
|
20231122,160100,268608405,3030,3030,3030,3030,0
|
|
20231122,160000,268608405,3030,3030,3030,3030,0
|
|
20231122,155900,268608405,3030,3030,3030,3030,0
|
|
20231122,155800,268608405,3030,3030,3030,3030,0
|
|
20231122,155700,268608405,3030,3030,3030,3030,0
|
|
20231122,155600,268608405,3030,3030,3030,3030,0
|
|
20231122,155500,268608405,3030,3030,3030,3030,0
|
|
20231122,155400,268608405,3030,3030,3030,3030,0
|
|
20231122,155300,268608405,3030,3030,3030,3030,0
|
|
20231122,155200,268608405,3030,3030,3030,3030,0
|
|
20231122,155100,268608405,3030,3030,3030,3030,0
|
|
20231122,155000,268608405,3030,3030,3030,3030,0
|
|
20231122,154900,268608405,3030,3030,3030,3030,0
|
|
20231122,154800,268608405,3030,3030,3030,3030,0
|
|
20231122,154700,268608405,3030,3030,3030,3030,0
|
|
20231122,154600,268608405,3030,3030,3030,3030,0
|
|
20231122,154500,268608405,3030,3030,3030,3030,0
|
|
20231122,154400,268608405,3030,3030,3030,3030,0
|
|
20231122,154300,268608405,3030,3030,3030,3030,0
|
|
20231122,154200,268608405,3030,3030,3030,3030,1512
|
|
20231122,154100,268608405,3030,3030,3030,3030,0
|
|
20231122,154000,268608405,3030,3030,3030,3030,0
|
|
20231122,153900,268608405,3030,3030,3030,3030,0
|
|
20231122,153800,268608405,3030,3030,3030,3030,0
|
|
20231122,153700,268608405,3030,3030,3030,3030,0
|
|
20231122,153600,268608405,3030,3030,3030,3030,0
|
|
20231122,153500,268608405,3030,3030,3030,3030,0
|
|
20231122,153400,268608405,3030,3030,3030,3030,0
|
|
20231122,153300,268608405,3030,3030,3030,3030,0
|
|
20231122,153200,268608405,3030,3030,3030,3030,0
|
|
20231122,153100,268608405,3030,3030,3030,3030,0
|
|
20231122,153000,268608405,3030,3030,3030,3030,1512
|
|
20231122,152900,264027045,3035,3035,3035,3035,0
|
|
20231122,152800,264027045,3035,3035,3035,3035,0
|
|
20231122,152700,264027045,3035,3035,3035,3035,0
|
|
20231122,152600,264027045,3035,3035,3035,3035,0
|
|
20231122,152500,264027045,3035,3035,3035,3035,0
|
|
20231122,152400,264027045,3035,3035,3035,3035,0
|
|
20231122,152300,264027045,3035,3035,3035,3035,0
|
|
20231122,152200,264027045,3035,3035,3035,3035,0
|
|
20231122,152100,264027045,3035,3035,3035,3035,0
|
|
20231122,152000,264027045,3035,3035,3035,3035,0
|
|
20231122,151900,264027045,3035,3035,3035,3035,0
|
|
20231122,151800,264027045,3035,3035,3035,3035,42
|
|
20231122,151700,263899575,3020,3035,3035,3020,1137
|
|
20231122,151600,260463100,3040,3040,3040,3040,2000
|
|
20231122,151500,254383100,3040,3040,3040,3040,0
|
|
20231122,151400,254383100,3040,3040,3040,3040,10
|
|
20231122,151300,254352700,3040,3040,3040,3040,2
|
|
20231122,151200,254346620,3045,3045,3045,3045,0
|
|
20231122,151100,254346620,3045,3045,3045,3045,0
|
|
20231122,151000,254346620,3045,3045,3045,3045,0
|
|
20231122,150900,254346620,3045,3045,3045,3045,0
|
|
20231122,150800,254346620,3045,3045,3045,3045,10
|
|
20231122,150700,254316170,3040,3040,3040,3040,300
|
|
20231122,150600,253404170,3035,3035,3035,3035,8989
|
|
20231122,150500,226122555,3040,3040,3040,3040,0
|
|
20231122,150400,226122555,3040,3045,3045,3040,117
|
|
20231122,150300,225766375,3045,3045,3045,3045,0
|
|
20231122,150200,225766375,3045,3045,3045,3045,0
|
|
20231122,150100,225766375,3045,3045,3045,3045,0
|
|
20231122,150000,225766375,3045,3045,3045,3045,0
|
|
20231122,145900,225766375,3045,3050,3050,3045,4
|
|
20231122,145800,225754190,3040,3045,3045,3040,609
|
|
20231122,145700,223902285,3045,3045,3045,3040,400
|
|
20231122,145600,222684785,3020,3020,3050,3020,5494
|
|
20231122,145500,205970145,3020,3025,3025,3015,1164
|
|
20231122,145400,202451230,3025,3025,3025,3025,155
|
|
20231122,145300,201982355,3035,3025,3035,3025,15
|
|
20231122,145200,201936880,3025,3025,3025,3025,5
|
|
20231122,145100,201921755,3035,3035,3035,3035,0
|
|
20231122,145000,201921755,3035,3035,3035,3035,5
|
|
20231122,144900,201906580,3035,3035,3040,3035,126
|
|
20231122,144800,201524130,3035,3035,3035,3035,314
|
|
20231122,144700,200571140,3035,3030,3035,3030,708
|
|
20231122,144600,198425445,3030,3030,3030,3030,10
|
|
20231122,144500,198395145,3025,3025,3025,3025,330
|
|
20231122,144400,197396895,3025,3025,3025,3025,0
|
|
20231122,144300,197396895,3025,3025,3025,3025,0
|
|
20231122,144200,197396895,3025,3025,3025,3025,0
|
|
20231122,144100,197396895,3025,3025,3025,3025,0
|
|
20231122,144000,197396895,3025,3025,3025,3025,0
|
|
20231122,143900,197396895,3025,3025,3025,3025,0
|
|
20231122,143800,197396895,3025,3025,3025,3025,0
|
|
20231122,143700,197396895,3025,3020,3025,3020,533
|
|
20231122,143600,195786775,3020,3020,3020,3020,0
|
|
20231122,143500,195786775,3020,3020,3020,3020,0
|
|
20231122,143400,195786775,3020,3020,3020,3020,0
|
|
20231122,143300,195786775,3020,3020,3020,3020,0
|
|
20231122,143200,195786775,3020,3020,3020,3020,0
|
|
20231122,143100,195786775,3020,3020,3020,3020,328
|
|
20231122,143000,194796215,3020,3020,3020,3020,0
|
|
20231122,142900,194796215,3020,3020,3020,3020,0
|
|
20231122,142800,194796215,3020,3020,3020,3020,110
|
|
20231122,142700,194464015,3015,3015,3015,3015,280
|
|
20231122,142600,193619815,3015,3015,3015,3015,1
|
|
20231122,142500,193616800,3020,3020,3020,3020,0
|
|
20231122,142400,193616800,3020,3020,3020,3020,0
|
|
20231122,142300,193616800,3020,3020,3020,3020,0
|
|
20231122,142200,193616800,3020,3010,3020,3005,2807
|
|
20231122,142100,185179765,3025,3025,3025,3025,0
|
|
20231122,142000,185179765,3025,3025,3025,3025,0
|
|
20231122,141900,185179765,3025,3025,3025,3025,0
|
|
20231122,141800,185179765,3025,3025,3025,3025,0
|
|
20231122,141700,185179765,3025,3025,3025,3025,91
|
|
20231122,141600,184904490,3025,3025,3025,3025,1
|
|
20231122,141500,184901465,3025,3025,3025,3025,20
|
|
20231122,141400,184840965,3025,3025,3025,3025,1
|
|
20231122,141300,184837940,3010,3025,3025,3010,100
|
|
20231122,141200,184536925,3010,3010,3010,3010,83
|
|
20231122,141100,184287095,3025,3025,3025,3025,0
|
|
20231122,141000,184287095,3025,3025,3025,3025,0
|
|
20231122,140900,184287095,3025,3025,3025,3025,1
|
|
20231122,140800,184284070,3025,3025,3025,3025,0
|
|
20231122,140700,184284070,3025,3025,3025,3025,91
|
|
20231122,140600,184008795,3015,3015,3015,3015,100
|
|
20231122,140500,183707295,3025,3025,3025,3025,0
|
|
20231122,140400,183707295,3025,3025,3025,3025,0
|
|
20231122,140300,183707295,3025,3025,3025,3025,0
|
|
20231122,140200,183707295,3025,3025,3025,3025,0
|
|
20231122,140100,183707295,3025,3025,3025,3025,1
|
|
20231122,140000,183704270,3025,3025,3025,3025,0
|
|
20231122,135900,183704270,3025,3025,3025,3025,0
|
|
20231122,135800,183704270,3025,3025,3025,3010,1222
|
|
20231122,135700,180024385,3025,3025,3025,3025,91
|
|
20231122,135600,179749110,3025,3025,3025,3025,0
|
|
20231122,135500,179749110,3025,3025,3025,3025,0
|
|
20231122,135400,179749110,3025,3025,3025,3025,0
|
|
20231122,135300,179749110,3025,3025,3025,3025,0
|
|
20231122,135200,179749110,3025,3025,3025,3025,0
|
|
20231122,135100,179749110,3025,3025,3025,3025,1
|
|
20231122,135000,179746085,3010,3020,3020,3010,229
|
|
20231122,134900,179054995,3020,3015,3020,3015,4802
|
|
20231122,134800,164576365,3020,3020,3020,3020,0
|
|
20231122,134700,164576365,3020,3020,3020,3020,91
|
|
20231122,134600,164301545,3020,3020,3020,3020,5
|
|
20231122,134500,164286445,3020,3020,3020,3020,100
|
|
20231122,134400,163984445,3020,3020,3020,3020,0
|
|
20231122,134300,163984445,3020,3020,3020,3020,0
|
|
20231122,134200,163984445,3020,3020,3020,3020,0
|
|
20231122,134100,163984445,3020,3020,3020,3020,0
|
|
20231122,134000,163984445,3020,3020,3020,3020,1700
|
|
20231122,133900,158850445,3020,3020,3020,3020,0
|
|
20231122,133800,158850445,3020,3020,3020,3020,6
|
|
20231122,133700,158832325,3020,3020,3020,3020,132
|
|
20231122,133600,158433685,3020,3020,3020,3020,1
|
|
20231122,133500,158430665,3010,3010,3010,3010,32
|
|
20231122,133400,158334345,3015,3015,3015,3015,1384
|
|
20231122,133300,154161585,3015,3015,3015,3015,0
|
|
20231122,133200,154161585,3015,3015,3015,3015,330
|
|
20231122,133100,153166635,3015,3015,3015,3015,0
|
|
20231122,133000,153166635,3015,3015,3015,3015,0
|
|
20231122,132900,153166635,3015,3015,3015,3015,0
|
|
20231122,132800,153166635,3015,3015,3015,3015,0
|
|
20231122,132700,153166635,3015,3000,3015,3000,220
|
|
20231122,132600,152505270,3000,3000,3000,3000,0
|
|
20231122,132500,152505270,3000,3000,3000,3000,1
|
|
20231122,132400,152502270,3000,3005,3005,3000,4
|
|
20231122,132300,152490260,3015,3015,3015,3015,0
|
|
20231122,132200,152490260,3015,3015,3015,3015,0
|
|
20231122,132100,152490260,3015,3015,3015,3015,22
|
|
20231122,132000,152423930,3015,3015,3015,3015,0
|
|
20231122,131900,152423930,3015,3015,3015,3015,0
|
|
20231122,131800,152423930,3015,3015,3015,3015,0
|
|
20231122,131700,152423930,3015,3015,3015,3015,92
|
|
20231122,131600,152146550,3005,3005,3005,3005,0
|
|
20231122,131500,152146550,3005,3005,3005,3005,10
|
|
20231122,131400,152116500,3015,3015,3015,3015,0
|
|
20231122,131300,152116500,3015,3015,3015,3015,0
|
|
20231122,131200,152116500,3015,3015,3015,3015,0
|
|
20231122,131100,152116500,3015,3015,3015,3015,0
|
|
20231122,131000,152116500,3015,3015,3015,3015,1
|
|
20231122,130900,152113485,3000,3000,3000,3000,0
|
|
20231122,130800,152113485,3000,3000,3000,3000,0
|
|
20231122,130700,152113485,3000,3000,3000,3000,0
|
|
20231122,130600,152113485,3000,3000,3000,3000,0
|
|
20231122,130500,152113485,3000,3000,3000,3000,0
|
|
20231122,130400,152113485,3000,3010,3010,3000,1129
|
|
20231122,130300,148724970,3010,3010,3010,3010,0
|
|
20231122,130200,148724970,3010,3010,3010,3010,30
|
|
20231122,130100,148634670,3010,3010,3010,3010,0
|
|
20231122,130000,148634670,3010,3010,3010,3010,0
|
|
20231122,125900,148634670,3010,3010,3010,3010,0
|
|
20231122,125800,148634670,3010,3010,3010,3010,30
|
|
20231122,125700,148544370,3010,3010,3010,3010,0
|
|
20231122,125600,148544370,3010,3010,3010,3010,39
|
|
20231122,125500,148426980,3010,3010,3010,3010,0
|
|
20231122,125400,148426980,3010,3005,3010,3005,1141
|
|
20231122,125300,144998125,3020,3020,3020,3020,0
|
|
20231122,125200,144998125,3020,3020,3020,3020,1
|
|
20231122,125100,144995105,3020,3020,3020,3020,0
|
|
20231122,125000,144995105,3020,3020,3020,3020,0
|
|
20231122,124900,144995105,3020,3020,3020,3020,1
|
|
20231122,124800,144992085,3010,3010,3010,3010,0
|
|
20231122,124700,144992085,3010,3010,3010,3010,0
|
|
20231122,124600,144992085,3010,3010,3010,3010,2
|
|
20231122,124500,144986065,3010,3010,3010,3010,0
|
|
20231122,124400,144986065,3010,3010,3010,3010,2
|
|
20231122,124300,144980045,3005,3005,3005,3005,30
|
|
20231122,124200,144889895,3000,3000,3000,3000,0
|
|
20231122,124100,144889895,3000,3010,3010,3000,375
|
|
20231122,124000,143763250,3025,3025,3025,3025,0
|
|
20231122,123900,143763250,3025,3025,3025,3025,0
|
|
20231122,123800,143763250,3025,3025,3025,3025,5
|
|
20231122,123700,143748125,3025,3025,3025,3025,0
|
|
20231122,123600,143748125,3025,3010,3025,3010,32
|
|
20231122,123500,143651790,3025,3025,3025,3025,0
|
|
20231122,123400,143651790,3025,3020,3025,3020,1294
|
|
20231122,123300,139738665,3020,3020,3020,3020,446
|
|
20231122,123200,138391745,3020,3020,3020,3020,322
|
|
20231122,123100,137419305,3020,3020,3020,3020,1307
|
|
20231122,123000,133472165,3020,3020,3020,3020,2500
|
|
20231122,122900,125922165,3020,3020,3020,3020,0
|
|
20231122,122800,125922165,3020,3020,3020,3020,0
|
|
20231122,122700,125922165,3020,3020,3020,3020,0
|
|
20231122,122600,125922165,3020,3015,3020,3015,1320
|
|
20231122,122500,121939865,3015,3015,3015,3015,0
|
|
20231122,122400,121939865,3015,3015,3015,3015,1
|
|
20231122,122300,121936850,3020,3020,3020,3020,6
|
|
20231122,122200,121918730,3015,3015,3015,3015,0
|
|
20231122,122100,121918730,3015,3015,3015,3015,437
|
|
20231122,122000,120601175,3015,3015,3015,3015,104
|
|
20231122,121900,120287615,3010,3010,3010,3010,0
|
|
20231122,121800,120287615,3010,3015,3015,3010,454
|
|
20231122,121700,118919450,3010,3010,3010,3010,0
|
|
20231122,121600,118919450,3010,3010,3010,3010,398
|
|
20231122,121500,117721470,3010,3010,3010,3010,739
|
|
20231122,121400,115497080,3000,3000,3000,3000,0
|
|
20231122,121300,115497080,3000,3000,3000,3000,0
|
|
20231122,121200,115497080,3000,3000,3000,3000,102
|
|
20231122,121100,115191080,3010,3010,3010,3010,0
|
|
20231122,121000,115191080,3010,3010,3010,3010,4
|
|
20231122,120900,115179040,3000,3000,3000,3000,101
|
|
20231122,120800,114876040,3005,3005,3005,3005,89
|
|
20231122,120700,114608595,3000,3000,3000,3000,870
|
|
20231122,120600,111998595,3000,3000,3000,3000,0
|
|
20231122,120500,111998595,3000,3000,3000,3000,0
|
|
20231122,120400,111998595,3000,3000,3000,3000,0
|
|
20231122,120300,111998595,3000,3000,3000,3000,0
|
|
20231122,120200,111998595,3000,3000,3000,3000,0
|
|
20231122,120100,111998595,3000,3000,3000,3000,0
|
|
20231122,120000,111998595,3000,3000,3000,3000,0
|
|
20231122,115900,111998595,3000,3000,3000,3000,0
|
|
20231122,115800,111998595,3000,3000,3000,3000,0
|
|
20231122,115700,111998595,3000,3005,3005,3000,4980
|
|
20231122,115600,97044655,3005,3005,3005,3005,0
|
|
20231122,115500,97044655,3005,3010,3010,3005,147
|
|
20231122,115400,96602830,3010,3010,3010,3010,189
|
|
20231122,115300,96033940,3010,3010,3010,3010,0
|
|
20231122,115200,96033940,3010,3010,3010,3010,0
|
|
20231122,115100,96033940,3010,3010,3010,3010,0
|
|
20231122,115000,96033940,3010,3010,3010,3010,0
|
|
20231122,114900,96033940,3010,3010,3010,3010,812
|
|
20231122,114800,93589820,3010,3010,3010,3010,0
|
|
20231122,114700,93589820,3010,3010,3010,3010,0
|
|
20231122,114600,93589820,3010,3010,3010,3010,0
|
|
20231122,114500,93589820,3010,3010,3010,3010,0
|
|
20231122,114400,93589820,3010,3010,3010,3010,1282
|
|
20231122,114300,89731000,3020,3020,3020,3020,0
|
|
20231122,114200,89731000,3020,3020,3020,3020,0
|
|
20231122,114100,89731000,3020,3020,3020,3020,0
|
|
20231122,114000,89731000,3020,3020,3020,3020,0
|
|
20231122,113900,89731000,3020,3020,3020,3020,0
|
|
20231122,113800,89731000,3020,3020,3020,3020,0
|
|
20231122,113700,89731000,3020,3020,3020,3020,0
|
|
20231122,113600,89731000,3020,3020,3020,3020,0
|
|
20231122,113500,89731000,3020,3020,3020,3020,3
|
|
20231122,113400,89721940,3020,3020,3020,3020,1
|
|
20231122,113300,89718920,3010,3010,3010,3010,0
|
|
20231122,113200,89718920,3010,3010,3010,3010,164
|
|
20231122,113100,89225280,3010,3010,3010,3010,0
|
|
20231122,113000,89225280,3010,3010,3010,3010,1
|
|
20231122,112900,89222270,3020,3020,3020,3020,0
|
|
20231122,112800,89222270,3020,3020,3020,3020,87
|
|
20231122,112700,88959530,3020,3020,3020,3020,0
|
|
20231122,112600,88959530,3020,3020,3020,3020,0
|
|
20231122,112500,88959530,3020,3020,3020,3020,0
|
|
20231122,112400,88959530,3020,3020,3020,3020,2
|
|
20231122,112300,88953490,3015,3015,3015,3015,356
|
|
20231122,112200,87880150,3015,3015,3015,3015,0
|
|
20231122,112100,87880150,3015,3015,3015,3015,0
|
|
20231122,112000,87880150,3015,3015,3015,3015,0
|
|
20231122,111900,87880150,3015,3015,3015,3015,175
|
|
20231122,111800,87352525,3020,3020,3020,3020,5
|
|
20231122,111700,87337425,3010,3010,3010,3010,0
|
|
20231122,111600,87337425,3010,3015,3015,3010,30
|
|
20231122,111500,87247120,3020,3020,3020,3020,0
|
|
20231122,111400,87247120,3020,3020,3020,3020,0
|
|
20231122,111300,87247120,3020,3020,3020,3020,1
|
|
20231122,111200,87244100,3010,3010,3010,3010,0
|
|
20231122,111100,87244100,3010,3010,3010,3010,0
|
|
20231122,111000,87244100,3010,3010,3010,3010,0
|
|
20231122,110900,87244100,3010,3015,3015,3010,129
|
|
20231122,110800,86855465,3015,3015,3015,3015,0
|
|
20231122,110700,86855465,3015,3015,3015,3015,0
|
|
20231122,110600,86855465,3015,3015,3015,3015,0
|
|
20231122,110500,86855465,3015,3015,3015,3015,0
|
|
20231122,110400,86855465,3015,3025,3025,3015,33
|
|
20231122,110300,86755940,3015,3015,3015,3015,1
|
|
20231122,110200,86752925,3015,3015,3015,3015,0
|
|
20231122,110100,86752925,3015,3015,3015,3015,0
|
|
20231122,110000,86752925,3015,3015,3015,3015,0
|
|
20231122,105900,86752925,3015,3015,3015,3015,0
|
|
20231122,105800,86752925,3015,3015,3015,3015,0
|
|
20231122,105700,86752925,3015,3015,3015,3015,0
|
|
20231122,105600,86752925,3015,3015,3015,3015,0
|
|
20231122,105500,86752925,3015,3015,3015,3015,82
|
|
20231122,105400,86505695,3025,3010,3025,3010,51
|
|
20231122,105300,86352170,3025,3010,3025,3010,2
|
|
20231122,105200,86346135,3025,3025,3025,3025,330
|
|
20231122,105100,85347885,3025,3025,3025,3025,0
|
|
20231122,105000,85347885,3025,3010,3025,3005,993
|
|
20231122,104900,82363340,3010,3010,3010,3010,1000
|
|
20231122,104800,79353340,3025,3025,3025,3025,0
|
|
20231122,104700,79353340,3025,3025,3025,3025,1
|
|
20231122,104600,79350315,3010,3010,3010,3010,129
|
|
20231122,104500,78962025,3025,3025,3025,3025,1
|
|
20231122,104400,78959000,3010,3010,3010,3010,0
|
|
20231122,104300,78959000,3010,3010,3010,3010,0
|
|
20231122,104200,78959000,3010,3010,3010,3010,15
|
|
20231122,104100,78913850,3005,3015,3015,3005,1146
|
|
20231122,104000,75469115,3025,3025,3025,3025,0
|
|
20231122,103900,75469115,3025,3015,3025,3015,100
|
|
20231122,103800,75166625,3020,3020,3020,3020,0
|
|
20231122,103700,75166625,3020,3020,3020,3020,0
|
|
20231122,103600,75166625,3020,3020,3020,3020,15
|
|
20231122,103500,75121325,3025,3025,3025,3025,16
|
|
20231122,103400,75072925,3025,3025,3025,3010,221
|
|
20231122,103300,74406785,3025,3025,3025,3025,12
|
|
20231122,103200,74370485,3025,3025,3025,3025,0
|
|
20231122,103100,74370485,3025,3025,3025,3025,0
|
|
20231122,103000,74370485,3025,3025,3025,3025,37
|
|
20231122,102900,74258560,3005,3005,3005,3005,100
|
|
20231122,102800,73958060,3005,3005,3005,3005,0
|
|
20231122,102700,73958060,3005,3010,3010,3005,2000
|
|
20231122,102600,67942890,3020,3010,3020,3010,101
|
|
20231122,102500,67638870,3010,3010,3010,3010,1000
|
|
20231122,102400,64628870,3005,3005,3005,3005,0
|
|
20231122,102300,64628870,3005,3005,3005,3005,1986
|
|
20231122,102200,58660940,3005,3005,3005,3005,0
|
|
20231122,102100,58660940,3005,3030,3030,3005,986
|
|
20231122,102000,55692280,3030,3030,3030,3030,1
|
|
20231122,101900,55689250,3030,3030,3030,3030,0
|
|
20231122,101800,55689250,3030,3030,3030,3030,2
|
|
20231122,101700,55683190,3015,3015,3015,3015,0
|
|
20231122,101600,55683190,3015,3015,3015,3015,10
|
|
20231122,101500,55653040,3015,3015,3015,3015,0
|
|
20231122,101400,55653040,3015,3015,3015,3015,0
|
|
20231122,101300,55653040,3015,3015,3015,3015,10
|
|
20231122,101200,55622890,3015,3015,3015,3015,3
|
|
20231122,101100,55613845,3030,3030,3030,3030,0
|
|
20231122,101000,55613845,3030,3030,3030,3030,0
|
|
20231122,100900,55613845,3030,3030,3030,3030,0
|
|
20231122,100800,55613845,3030,3030,3030,3030,0
|
|
20231122,100700,55613845,3030,3030,3030,3030,0
|
|
20231122,100600,55613845,3030,3030,3030,3030,0
|
|
20231122,100500,55613845,3030,3030,3030,3030,7
|
|
20231122,100400,55592635,3030,3030,3030,3030,0
|
|
20231122,100300,55592635,3030,3030,3030,3030,0
|
|
20231122,100200,55592635,3030,3030,3030,3030,0
|
|
20231122,100100,55592635,3030,3030,3030,3030,0
|
|
20231122,100000,55592635,3030,3030,3030,3030,0
|
|
20231122,095900,55592635,3030,3030,3030,3030,0
|
|
20231122,095800,55592635,3030,3030,3030,3030,1
|
|
20231122,095700,55589605,3010,3010,3010,3010,0
|
|
20231122,095600,55589605,3010,3010,3010,3010,0
|
|
20231122,095500,55589605,3010,3010,3010,3010,2
|
|
20231122,095400,55583585,3020,3020,3020,3020,0
|
|
20231122,095300,55583585,3020,3020,3020,3020,0
|
|
20231122,095200,55583585,3020,3005,3020,3005,32
|
|
20231122,095100,55486975,3030,3030,3030,3030,0
|
|
20231122,095000,55486975,3030,3010,3030,3010,3
|
|
20231122,094900,55477925,3010,3010,3010,3010,3
|
|
20231122,094800,55468895,3030,3030,3030,3030,0
|
|
20231122,094700,55468895,3030,3010,3030,3010,11
|
|
20231122,094600,55435765,3010,3010,3010,3010,54
|
|
20231122,094500,55273225,3010,3010,3010,3010,100
|
|
20231122,094400,54972225,3010,3010,3010,3010,347
|
|
20231122,094300,53927755,3010,3015,3015,3010,874
|
|
20231122,094200,51294510,3010,3035,3040,3010,266
|
|
20231122,094100,50493340,3015,3025,3025,3010,576
|
|
20231122,094000,48756400,3040,3040,3040,3040,33
|
|
20231122,093900,48656080,3040,3040,3040,3040,0
|
|
20231122,093800,48656080,3040,3040,3040,3040,4
|
|
20231122,093700,48643920,3045,3045,3045,3045,0
|
|
20231122,093600,48643920,3045,3045,3045,3045,0
|
|
20231122,093500,48643920,3045,3040,3045,3040,10
|
|
20231122,093400,48613495,3045,3040,3045,3040,100
|
|
20231122,093300,48309210,3045,3040,3045,3040,51
|
|
20231122,093200,48154145,3040,3035,3040,3035,1080
|
|
20231122,093100,44870955,3040,3040,3040,3040,164
|
|
20231122,093000,44372395,3040,3030,3040,3030,10
|
|
20231122,092900,44342055,3020,3020,3020,3020,0
|
|
20231122,092800,44342055,3020,3020,3020,3020,0
|
|
20231122,092700,44342055,3020,3020,3020,3020,32
|
|
20231122,092600,44245415,3020,3020,3020,3020,130
|
|
20231122,092500,43852815,3035,3035,3035,3035,0
|
|
20231122,092400,43852815,3035,3015,3035,3015,6
|
|
20231122,092300,43834705,3040,3025,3040,3025,102
|
|
20231122,092200,43525130,3030,3010,3030,3010,174
|
|
20231122,092100,43001350,3000,3020,3025,3000,1057
|
|
20231122,092000,39816235,3020,3030,3030,2990,7568
|
|
20231122,091900,17061435,3040,3040,3040,3040,0
|
|
20231122,091800,17061435,3040,3030,3040,3020,1070
|
|
20231122,091700,13827140,3040,3040,3040,3040,1
|
|
20231122,091600,13824100,3045,3045,3045,3045,100
|
|
20231122,091500,13519600,3045,3045,3045,3045,129
|
|
20231122,091400,13126795,3025,3025,3025,3025,0
|
|
20231122,091300,13126795,3025,3025,3025,3025,16
|
|
20231122,091200,13078395,3045,3045,3045,3045,0
|
|
20231122,091100,13078395,3045,3045,3045,3045,0
|
|
20231122,091000,13078395,3045,3045,3045,3045,33
|
|
20231122,090900,12977910,3045,3045,3045,3045,2
|
|
20231122,090800,12971820,3040,3040,3040,3040,2
|
|
20231122,090700,12965740,3040,3040,3040,3040,50
|
|
20231122,090600,12813740,3040,3040,3040,3040,0
|
|
20231122,090500,12813740,3040,3040,3040,3040,0
|
|
20231122,090400,12813740,3040,3020,3040,3020,1021
|
|
20231122,090300,9730300,3040,3025,3050,3025,66
|
|
20231122,090200,9530535,3025,3025,3050,3025,477
|
|
20231122,090100,8087585,3050,3050,3050,3050,1
|
|
20231122,090000,8084535,3035,3050,3050,3030,2658
|