616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,191300,1618848295,3135,3135,3135,3135,7878
|
|
20231123,191200,1618848295,3135,3135,3135,3135,0
|
|
20231123,191100,1618848295,3135,3135,3135,3135,0
|
|
20231123,191000,1618848295,3135,3135,3135,3135,0
|
|
20231123,190900,1618848295,3135,3135,3135,3135,0
|
|
20231123,190800,1618848295,3135,3135,3135,3135,0
|
|
20231123,190700,1618848295,3135,3135,3135,3135,0
|
|
20231123,190600,1618848295,3135,3135,3135,3135,0
|
|
20231123,190500,1618848295,3135,3135,3135,3135,0
|
|
20231123,190400,1618848295,3135,3135,3135,3135,0
|
|
20231123,190300,1618848295,3135,3135,3135,3135,0
|
|
20231123,190200,1618848295,3135,3135,3135,3135,0
|
|
20231123,190100,1618848295,3135,3135,3135,3135,0
|
|
20231123,190000,1618848295,3135,3135,3135,3135,0
|
|
20231123,185900,1618848295,3135,3135,3135,3135,0
|
|
20231123,185800,1618848295,3135,3135,3135,3135,0
|
|
20231123,185700,1618848295,3135,3135,3135,3135,0
|
|
20231123,185600,1618848295,3135,3135,3135,3135,0
|
|
20231123,185500,1618848295,3135,3135,3135,3135,0
|
|
20231123,185400,1618848295,3135,3135,3135,3135,0
|
|
20231123,185300,1618848295,3135,3135,3135,3135,0
|
|
20231123,185200,1618848295,3135,3135,3135,3135,0
|
|
20231123,185100,1618848295,3135,3135,3135,3135,0
|
|
20231123,185000,1618848295,3135,3135,3135,3135,0
|
|
20231123,184900,1618848295,3135,3135,3135,3135,0
|
|
20231123,184800,1618848295,3135,3135,3135,3135,0
|
|
20231123,184700,1618848295,3135,3135,3135,3135,0
|
|
20231123,184600,1618848295,3135,3135,3135,3135,0
|
|
20231123,184500,1618848295,3135,3135,3135,3135,0
|
|
20231123,184400,1618848295,3135,3135,3135,3135,0
|
|
20231123,184300,1618848295,3135,3135,3135,3135,7878
|
|
20231123,184200,1618848295,3135,3135,3135,3135,0
|
|
20231123,184100,1618848295,3135,3135,3135,3135,0
|
|
20231123,184000,1618848295,3135,3135,3135,3135,0
|
|
20231123,183900,1618848295,3135,3135,3135,3135,0
|
|
20231123,183800,1618848295,3135,3135,3135,3135,0
|
|
20231123,183700,1618848295,3135,3135,3135,3135,0
|
|
20231123,183600,1618848295,3135,3135,3135,3135,0
|
|
20231123,183500,1618848295,3135,3135,3135,3135,0
|
|
20231123,183400,1618848295,3135,3135,3135,3135,0
|
|
20231123,183300,1618848295,3135,3135,3135,3135,0
|
|
20231123,183200,1618848295,3135,3135,3135,3135,0
|
|
20231123,183100,1618848295,3135,3135,3135,3135,0
|
|
20231123,183000,1618848295,3135,3135,3135,3135,0
|
|
20231123,182900,1618848295,3135,3135,3135,3135,0
|
|
20231123,182800,1618848295,3135,3135,3135,3135,0
|
|
20231123,182700,1618848295,3135,3135,3135,3135,0
|
|
20231123,182600,1618848295,3135,3135,3135,3135,0
|
|
20231123,182500,1618848295,3135,3135,3135,3135,0
|
|
20231123,182400,1618848295,3135,3135,3135,3135,0
|
|
20231123,182300,1618848295,3135,3135,3135,3135,0
|
|
20231123,182200,1618848295,3135,3135,3135,3135,0
|
|
20231123,182100,1618848295,3135,3135,3135,3135,0
|
|
20231123,182000,1618848295,3135,3135,3135,3135,0
|
|
20231123,181900,1618848295,3135,3135,3135,3135,0
|
|
20231123,181800,1618848295,3135,3135,3135,3135,0
|
|
20231123,181700,1618848295,3135,3135,3135,3135,0
|
|
20231123,181600,1618848295,3135,3135,3135,3135,0
|
|
20231123,181500,1618848295,3135,3135,3135,3135,0
|
|
20231123,181400,1618848295,3135,3135,3135,3135,0
|
|
20231123,181300,1618848295,3135,3135,3135,3135,7878
|
|
20231123,181200,1618848295,3135,3135,3135,3135,0
|
|
20231123,181100,1618848295,3135,3135,3135,3135,0
|
|
20231123,181000,1618848295,3135,3135,3135,3135,0
|
|
20231123,180900,1618848295,3135,3135,3135,3135,0
|
|
20231123,180800,1618848295,3135,3135,3135,3135,0
|
|
20231123,180700,1618848295,3135,3135,3135,3135,0
|
|
20231123,180600,1618848295,3135,3135,3135,3135,0
|
|
20231123,180500,1618848295,3135,3135,3135,3135,0
|
|
20231123,180400,1618848295,3135,3135,3135,3135,0
|
|
20231123,180300,1618848295,3135,3135,3135,3135,0
|
|
20231123,180200,1618848295,3135,3135,3135,3135,0
|
|
20231123,180100,1618848295,3135,3135,3135,3135,0
|
|
20231123,180000,1618848295,3135,3135,3135,3135,0
|
|
20231123,175900,1618848295,3135,3135,3135,3135,0
|
|
20231123,175800,1618848295,3135,3135,3135,3135,0
|
|
20231123,175700,1618848295,3135,3135,3135,3135,0
|
|
20231123,175600,1618848295,3135,3135,3135,3135,0
|
|
20231123,175500,1618848295,3135,3135,3135,3135,0
|
|
20231123,175400,1618848295,3135,3135,3135,3135,0
|
|
20231123,175300,1618848295,3135,3135,3135,3135,0
|
|
20231123,175200,1618848295,3135,3135,3135,3135,0
|
|
20231123,175100,1618848295,3135,3135,3135,3135,0
|
|
20231123,175000,1618848295,3135,3135,3135,3135,0
|
|
20231123,174900,1618848295,3135,3135,3135,3135,0
|
|
20231123,174800,1618848295,3135,3135,3135,3135,0
|
|
20231123,174700,1618848295,3135,3135,3135,3135,0
|
|
20231123,174600,1618848295,3135,3135,3135,3135,0
|
|
20231123,174500,1618848295,3135,3135,3135,3135,0
|
|
20231123,174400,1618848295,3135,3135,3135,3135,0
|
|
20231123,174300,1618848295,3135,3135,3135,3135,7878
|
|
20231123,174200,1618848295,3135,3135,3135,3135,0
|
|
20231123,174100,1618848295,3135,3135,3135,3135,0
|
|
20231123,174000,1618848295,3135,3135,3135,3135,0
|
|
20231123,173900,1618848295,3135,3135,3135,3135,0
|
|
20231123,173800,1618848295,3135,3135,3135,3135,0
|
|
20231123,173700,1618848295,3135,3135,3135,3135,0
|
|
20231123,173600,1618848295,3135,3135,3135,3135,0
|
|
20231123,173500,1618848295,3135,3135,3135,3135,0
|
|
20231123,173400,1618848295,3135,3135,3135,3135,0
|
|
20231123,173300,1618848295,3135,3135,3135,3135,0
|
|
20231123,173200,1618848295,3135,3135,3135,3135,0
|
|
20231123,173100,1618848295,3135,3135,3135,3135,0
|
|
20231123,173000,1618848295,3135,3135,3135,3135,0
|
|
20231123,172900,1618848295,3135,3135,3135,3135,0
|
|
20231123,172800,1618848295,3135,3135,3135,3135,0
|
|
20231123,172700,1618848295,3135,3135,3135,3135,0
|
|
20231123,172600,1618848295,3135,3135,3135,3135,0
|
|
20231123,172500,1618848295,3135,3135,3135,3135,0
|
|
20231123,172400,1618848295,3135,3135,3135,3135,0
|
|
20231123,172300,1618848295,3135,3135,3135,3135,0
|
|
20231123,172200,1618848295,3135,3135,3135,3135,0
|
|
20231123,172100,1618848295,3135,3135,3135,3135,0
|
|
20231123,172000,1618848295,3135,3135,3135,3135,0
|
|
20231123,171900,1618848295,3135,3135,3135,3135,0
|
|
20231123,171800,1618848295,3135,3135,3135,3135,0
|
|
20231123,171700,1618848295,3135,3135,3135,3135,0
|
|
20231123,171600,1618848295,3135,3135,3135,3135,0
|
|
20231123,171500,1618848295,3135,3135,3135,3135,0
|
|
20231123,171400,1618848295,3135,3135,3135,3135,0
|
|
20231123,171300,1618848295,3135,3135,3135,3135,7878
|
|
20231123,171200,1618848295,3135,3135,3135,3135,0
|
|
20231123,171100,1618848295,3135,3135,3135,3135,0
|
|
20231123,171000,1618848295,3135,3135,3135,3135,0
|
|
20231123,170900,1618848295,3135,3135,3135,3135,0
|
|
20231123,170800,1618848295,3135,3135,3135,3135,0
|
|
20231123,170700,1618848295,3135,3135,3135,3135,0
|
|
20231123,170600,1618848295,3135,3135,3135,3135,0
|
|
20231123,170500,1618848295,3135,3135,3135,3135,0
|
|
20231123,170400,1618848295,3135,3135,3135,3135,0
|
|
20231123,170300,1618848295,3135,3135,3135,3135,0
|
|
20231123,170200,1618848295,3135,3135,3135,3135,0
|
|
20231123,170100,1618848295,3135,3135,3135,3135,0
|
|
20231123,170000,1618848295,3135,3135,3135,3135,0
|
|
20231123,165900,1618848295,3135,3135,3135,3135,0
|
|
20231123,165800,1618848295,3135,3135,3135,3135,0
|
|
20231123,165700,1618848295,3135,3135,3135,3135,0
|
|
20231123,165600,1618848295,3135,3135,3135,3135,0
|
|
20231123,165500,1618848295,3135,3135,3135,3135,0
|
|
20231123,165400,1618848295,3135,3135,3135,3135,0
|
|
20231123,165300,1618848295,3135,3135,3135,3135,0
|
|
20231123,165200,1618848295,3135,3135,3135,3135,0
|
|
20231123,165100,1618848295,3135,3135,3135,3135,0
|
|
20231123,165000,1618848295,3135,3135,3135,3135,0
|
|
20231123,164900,1618848295,3135,3135,3135,3135,0
|
|
20231123,164800,1618848295,3135,3135,3135,3135,0
|
|
20231123,164700,1618848295,3135,3135,3135,3135,0
|
|
20231123,164600,1618848295,3135,3135,3135,3135,0
|
|
20231123,164500,1618848295,3135,3135,3135,3135,0
|
|
20231123,164400,1618848295,3135,3135,3135,3135,0
|
|
20231123,164300,1618848295,3135,3135,3135,3135,7878
|
|
20231123,164200,1618848295,3135,3135,3135,3135,0
|
|
20231123,164100,1618848295,3135,3135,3135,3135,0
|
|
20231123,164000,1618848295,3135,3135,3135,3135,0
|
|
20231123,163900,1618848295,3135,3135,3135,3135,0
|
|
20231123,163800,1618848295,3135,3135,3135,3135,0
|
|
20231123,163700,1618848295,3135,3135,3135,3135,0
|
|
20231123,163600,1618848295,3135,3135,3135,3135,0
|
|
20231123,163500,1618848295,3135,3135,3135,3135,0
|
|
20231123,163400,1618848295,3135,3135,3135,3135,0
|
|
20231123,163300,1618848295,3135,3135,3135,3135,0
|
|
20231123,163200,1618848295,3135,3135,3135,3135,0
|
|
20231123,163100,1618848295,3135,3135,3135,3135,0
|
|
20231123,163000,1618848295,3135,3135,3135,3135,0
|
|
20231123,162900,1618848295,3135,3135,3135,3135,0
|
|
20231123,162800,1618848295,3135,3135,3135,3135,0
|
|
20231123,162700,1618848295,3135,3135,3135,3135,0
|
|
20231123,162600,1618848295,3135,3135,3135,3135,0
|
|
20231123,162500,1618848295,3135,3135,3135,3135,0
|
|
20231123,162400,1618848295,3135,3135,3135,3135,0
|
|
20231123,162300,1618848295,3135,3135,3135,3135,0
|
|
20231123,162200,1618848295,3135,3135,3135,3135,0
|
|
20231123,162100,1618848295,3135,3135,3135,3135,0
|
|
20231123,162000,1618848295,3135,3135,3135,3135,0
|
|
20231123,161900,1618848295,3135,3135,3135,3135,0
|
|
20231123,161800,1618848295,3135,3135,3135,3135,0
|
|
20231123,161700,1618848295,3135,3135,3135,3135,0
|
|
20231123,161600,1618848295,3135,3135,3135,3135,0
|
|
20231123,161500,1618848295,3135,3135,3135,3135,0
|
|
20231123,161400,1618848295,3135,3135,3135,3135,0
|
|
20231123,161300,1618848295,3135,3135,3135,3135,7878
|
|
20231123,161200,1618848295,3135,3135,3135,3135,0
|
|
20231123,161100,1618848295,3135,3135,3135,3135,0
|
|
20231123,161000,1618848295,3135,3135,3135,3135,0
|
|
20231123,160900,1618848295,3135,3135,3135,3135,0
|
|
20231123,160800,1618848295,3135,3135,3135,3135,0
|
|
20231123,160700,1618848295,3135,3135,3135,3135,0
|
|
20231123,160600,1618848295,3135,3135,3135,3135,0
|
|
20231123,160500,1618848295,3135,3135,3135,3135,0
|
|
20231123,160400,1618848295,3135,3135,3135,3135,0
|
|
20231123,160300,1618848295,3135,3135,3135,3135,0
|
|
20231123,160200,1618848295,3135,3135,3135,3135,0
|
|
20231123,160100,1618848295,3135,3135,3135,3135,0
|
|
20231123,160000,1618848295,3135,3135,3135,3135,0
|
|
20231123,155900,1618848295,3135,3135,3135,3135,0
|
|
20231123,155800,1618848295,3135,3135,3135,3135,0
|
|
20231123,155700,1618848295,3135,3135,3135,3135,0
|
|
20231123,155600,1618848295,3135,3135,3135,3135,0
|
|
20231123,155500,1618848295,3135,3135,3135,3135,0
|
|
20231123,155400,1618848295,3135,3135,3135,3135,0
|
|
20231123,155300,1618848295,3135,3135,3135,3135,0
|
|
20231123,155200,1618848295,3135,3135,3135,3135,0
|
|
20231123,155100,1618848295,3135,3135,3135,3135,0
|
|
20231123,155000,1618848295,3135,3135,3135,3135,0
|
|
20231123,154900,1618848295,3135,3135,3135,3135,0
|
|
20231123,154800,1618848295,3135,3135,3135,3135,0
|
|
20231123,154700,1618848295,3135,3135,3135,3135,0
|
|
20231123,154600,1618848295,3135,3135,3135,3135,0
|
|
20231123,154500,1618848295,3135,3135,3135,3135,0
|
|
20231123,154400,1618848295,3135,3135,3135,3135,0
|
|
20231123,154300,1618848295,3135,3135,3135,3135,7878
|
|
20231123,154200,1618848295,3135,3135,3135,3135,0
|
|
20231123,154100,1618848295,3135,3135,3135,3135,0
|
|
20231123,154000,1618848295,3135,3135,3135,3135,0
|
|
20231123,153900,1618848295,3135,3135,3135,3135,0
|
|
20231123,153800,1618848295,3135,3135,3135,3135,0
|
|
20231123,153700,1618848295,3135,3135,3135,3135,0
|
|
20231123,153600,1618848295,3135,3135,3135,3135,0
|
|
20231123,153500,1618848295,3135,3135,3135,3135,0
|
|
20231123,153400,1618848295,3135,3135,3135,3135,0
|
|
20231123,153300,1618848295,3135,3135,3135,3135,0
|
|
20231123,153200,1618848295,3135,3135,3135,3135,0
|
|
20231123,153100,1618848295,3135,3135,3135,3135,0
|
|
20231123,153000,1618848295,3135,3135,3135,3135,7878
|
|
20231123,152900,1594150765,3155,3155,3155,3155,0
|
|
20231123,152800,1594150765,3155,3155,3155,3155,0
|
|
20231123,152700,1594150765,3155,3155,3155,3155,0
|
|
20231123,152600,1594150765,3155,3155,3155,3155,0
|
|
20231123,152500,1594150765,3155,3155,3155,3155,0
|
|
20231123,152400,1594150765,3155,3155,3155,3155,0
|
|
20231123,152300,1594150765,3155,3155,3155,3155,0
|
|
20231123,152200,1594150765,3155,3155,3155,3155,0
|
|
20231123,152100,1594150765,3155,3155,3155,3155,0
|
|
20231123,152000,1594150765,3155,3155,3155,3155,0
|
|
20231123,151900,1594150765,3155,3140,3155,3135,7863
|
|
20231123,151800,1569399815,3135,3135,3140,3135,2846
|
|
20231123,151700,1560475980,3135,3135,3140,3135,509
|
|
20231123,151600,1558880135,3135,3140,3140,3135,2195
|
|
20231123,151500,1551996590,3140,3155,3155,3140,227
|
|
20231123,151400,1551282730,3135,3145,3145,3135,1199
|
|
20231123,151300,1547518315,3145,3140,3155,3135,11198
|
|
20231123,151200,1512402735,3140,3145,3145,3140,739
|
|
20231123,151100,1510079205,3145,3145,3145,3145,3
|
|
20231123,151000,1510069770,3145,3145,3150,3145,1687
|
|
20231123,150900,1504757880,3150,3150,3150,3150,745
|
|
20231123,150800,1502411130,3165,3165,3170,3160,1465
|
|
20231123,150700,1497774435,3165,3145,3165,3145,2894
|
|
20231123,150600,1488651990,3150,3150,3150,3145,504
|
|
20231123,150500,1487066515,3150,3150,3150,3150,1471
|
|
20231123,150400,1482432865,3160,3155,3160,3150,780
|
|
20231123,150300,1479971925,3150,3165,3170,3150,6244
|
|
20231123,150200,1460237370,3165,3155,3175,3150,9718
|
|
20231123,150100,1429483765,3150,3140,3165,3140,6185
|
|
20231123,150000,1409972105,3145,3140,3145,3140,2520
|
|
20231123,145900,1402049330,3130,3130,3130,3130,452
|
|
20231123,145800,1400634570,3140,3130,3140,3130,4237
|
|
20231123,145700,1387352420,3125,3130,3130,3125,1301
|
|
20231123,145600,1383285285,3130,3140,3140,3130,30
|
|
20231123,145500,1383191285,3140,3130,3140,3125,5264
|
|
20231123,145400,1366702535,3130,3130,3130,3130,1717
|
|
20231123,145300,1361328325,3130,3135,3140,3130,133
|
|
20231123,145200,1360911370,3135,3130,3135,3125,533
|
|
20231123,145100,1359244355,3140,3140,3140,3140,3
|
|
20231123,145000,1359234935,3125,3125,3140,3125,647
|
|
20231123,144900,1357205230,3150,3145,3150,3130,7652
|
|
20231123,144800,1333243540,3140,3125,3165,3110,27329
|
|
20231123,144700,1247496255,3120,3120,3125,3120,711
|
|
20231123,144600,1245277880,3120,3120,3120,3120,5
|
|
20231123,144500,1245262280,3125,3120,3125,3120,1100
|
|
20231123,144400,1241829780,3120,3120,3120,3120,307
|
|
20231123,144300,1240871940,3120,3110,3120,3100,6667
|
|
20231123,144200,1220187970,3110,3115,3120,3110,298
|
|
20231123,144100,1219260640,3120,3120,3120,3100,9589
|
|
20231123,144000,1189485405,3120,3120,3120,3120,228
|
|
20231123,143900,1188774045,3120,3120,3120,3120,0
|
|
20231123,143800,1188774045,3120,3120,3140,3120,229
|
|
20231123,143700,1188059355,3120,3140,3145,3120,6146
|
|
20231123,143600,1168766085,3130,3145,3145,3130,285
|
|
20231123,143500,1167873535,3145,3130,3145,3120,124
|
|
20231123,143400,1167484205,3130,3140,3140,3130,70
|
|
20231123,143300,1167264645,3115,3145,3145,3115,3803
|
|
20231123,143200,1155388130,3135,3145,3145,3135,290
|
|
20231123,143100,1154478030,3145,3150,3150,3130,760
|
|
20231123,143000,1152095395,3150,3145,3150,3140,3818
|
|
20231123,142900,1140088340,3145,3120,3150,3120,5620
|
|
20231123,142800,1122465890,3120,3125,3125,3120,364
|
|
20231123,142700,1121329515,3125,3120,3125,3120,2427
|
|
20231123,142600,1113756685,3125,3105,3125,3105,2804
|
|
20231123,142500,1105032750,3110,3115,3115,3105,686
|
|
20231123,142400,1102898310,3115,3115,3115,3110,2013
|
|
20231123,142300,1096632340,3120,3125,3125,3115,650
|
|
20231123,142200,1094604830,3125,3110,3130,3105,4826
|
|
20231123,142100,1079533685,3125,3125,3125,3115,491
|
|
20231123,142000,1078003640,3125,3125,3125,3125,1236
|
|
20231123,141900,1074141140,3125,3120,3125,3115,789
|
|
20231123,141800,1071679605,3125,3120,3125,3120,1024
|
|
20231123,141700,1068484585,3120,3125,3125,3115,2897
|
|
20231123,141600,1059457285,3115,3130,3130,3115,3385
|
|
20231123,141500,1048873455,3105,3145,3145,3105,2275
|
|
20231123,141400,1041781130,3145,3140,3145,3130,7353
|
|
20231123,141300,1018716115,3130,3130,3135,3125,2601
|
|
20231123,141200,1010565180,3140,3125,3155,3120,9113
|
|
20231123,141100,981956750,3135,3115,3135,3115,3740
|
|
20231123,141000,970288885,3115,3130,3130,3110,1702
|
|
20231123,140900,964980665,3130,3125,3145,3080,5188
|
|
20231123,140800,948717605,3125,3075,3155,3075,10503
|
|
20231123,140700,915864040,3075,3090,3090,3075,1374
|
|
20231123,140600,911627975,3090,3070,3110,3070,6243
|
|
20231123,140500,892329500,3080,3075,3085,3070,3701
|
|
20231123,140400,880937880,3075,3080,3080,3070,469
|
|
20231123,140300,879495825,3080,3080,3085,3060,5228
|
|
20231123,140200,863450260,3085,3090,3090,3080,4911
|
|
20231123,140100,848304665,3095,3110,3120,3090,11488
|
|
20231123,140000,812661010,3105,3135,3145,3100,26072
|
|
20231123,135900,731298915,3135,3160,3195,3120,41358
|
|
20231123,135800,600285895,3140,3115,3195,3110,77267
|
|
20231123,135700,355882020,3135,3140,3150,3115,3528
|
|
20231123,135600,344795200,3145,3110,3145,3100,11652
|
|
20231123,135500,308252350,3110,3120,3120,3095,1002
|
|
20231123,135400,305132670,3120,3095,3140,3095,22303
|
|
20231123,135300,235495780,3105,3085,3105,3075,4144
|
|
20231123,135200,222706850,3090,3100,3110,3080,5336
|
|
20231123,135100,206146280,3100,3060,3100,3060,22226
|
|
20231123,135000,137636960,3045,3050,3065,3045,147
|
|
20231123,134900,137188915,3065,3055,3065,3055,1439
|
|
20231123,134800,132778885,3060,3060,3060,3060,0
|
|
20231123,134700,132778885,3060,3060,3060,3060,1
|
|
20231123,134600,132775825,3065,3055,3065,3055,5
|
|
20231123,134500,132760540,3060,3060,3060,3060,2
|
|
20231123,134400,132754420,3065,3050,3065,3050,4932
|
|
20231123,134300,117644900,3050,3050,3050,3035,1649
|
|
20231123,134200,112634660,3055,3055,3055,3055,0
|
|
20231123,134100,112634660,3055,3055,3055,3055,0
|
|
20231123,134000,112634660,3055,3055,3055,3055,0
|
|
20231123,133900,112634660,3055,3055,3060,3055,644
|
|
20231123,133800,110666405,3060,3045,3060,3045,1628
|
|
20231123,133700,105691000,3040,3040,3040,3040,0
|
|
20231123,133600,105691000,3040,3040,3040,3040,400
|
|
20231123,133500,104475000,3040,3040,3040,3040,0
|
|
20231123,133400,104475000,3040,3040,3040,3040,0
|
|
20231123,133300,104475000,3040,3040,3040,3040,0
|
|
20231123,133200,104475000,3040,3040,3040,3040,0
|
|
20231123,133100,104475000,3040,3040,3040,3040,30
|
|
20231123,133000,104383800,3050,3050,3050,3050,1
|
|
20231123,132900,104380750,3045,3040,3045,3040,142
|
|
20231123,132800,103948525,3040,3040,3040,3040,132
|
|
20231123,132700,103547245,3045,3045,3045,3045,2
|
|
20231123,132600,103541155,3050,3050,3050,3050,0
|
|
20231123,132500,103541155,3050,3050,3050,3050,0
|
|
20231123,132400,103541155,3050,3050,3050,3050,0
|
|
20231123,132300,103541155,3050,3050,3050,3050,0
|
|
20231123,132200,103541155,3050,3050,3050,3050,2
|
|
20231123,132100,103535055,3050,3050,3050,3050,0
|
|
20231123,132000,103535055,3050,3050,3050,3050,0
|
|
20231123,131900,103535055,3050,3050,3050,3050,1
|
|
20231123,131800,103532005,3050,3050,3050,3050,0
|
|
20231123,131700,103532005,3050,3050,3050,3050,3
|
|
20231123,131600,103522855,3040,3040,3040,3040,0
|
|
20231123,131500,103522855,3040,3040,3040,3040,0
|
|
20231123,131400,103522855,3040,3040,3040,3040,0
|
|
20231123,131300,103522855,3040,3040,3040,3040,100
|
|
20231123,131200,103218855,3040,3040,3040,3040,0
|
|
20231123,131100,103218855,3040,3040,3040,3040,0
|
|
20231123,131000,103218855,3040,3040,3040,3040,0
|
|
20231123,130900,103218855,3040,3040,3040,3040,0
|
|
20231123,130800,103218855,3040,3040,3040,3040,0
|
|
20231123,130700,103218855,3040,3040,3040,3040,0
|
|
20231123,130600,103218855,3040,3045,3045,3040,1787
|
|
20231123,130500,97784515,3050,3050,3050,3050,2
|
|
20231123,130400,97778415,3055,3055,3055,3055,0
|
|
20231123,130300,97778415,3055,3055,3055,3055,0
|
|
20231123,130200,97778415,3055,3055,3055,3055,0
|
|
20231123,130100,97778415,3055,3055,3055,3055,0
|
|
20231123,130000,97778415,3055,3055,3055,3055,1
|
|
20231123,125900,97775360,3055,3060,3060,3055,5
|
|
20231123,125800,97760065,3060,3050,3060,3050,100
|
|
20231123,125700,97454585,3040,3040,3040,3040,0
|
|
20231123,125600,97454585,3040,3040,3040,3040,0
|
|
20231123,125500,97454585,3040,3040,3040,3040,0
|
|
20231123,125400,97454585,3040,3040,3040,3040,0
|
|
20231123,125300,97454585,3040,3040,3040,3040,0
|
|
20231123,125200,97454585,3040,3040,3040,3040,596
|
|
20231123,125100,95642745,3045,3050,3050,3045,432
|
|
20231123,125000,94327260,3050,3055,3055,3050,8
|
|
20231123,124900,94302830,3060,3050,3060,3050,67
|
|
20231123,124800,94098080,3045,3045,3045,3045,0
|
|
20231123,124700,94098080,3045,3045,3045,3045,138
|
|
20231123,124600,93677870,3045,3045,3045,3045,0
|
|
20231123,124500,93677870,3045,3045,3045,3045,2
|
|
20231123,124400,93671780,3045,3040,3045,3035,133
|
|
20231123,124300,93267880,3045,3045,3045,3045,260
|
|
20231123,124200,92476180,3040,3040,3040,3040,0
|
|
20231123,124100,92476180,3040,3040,3040,3040,815
|
|
20231123,124000,89998580,3045,3045,3045,3045,0
|
|
20231123,123900,89998580,3045,3045,3045,3045,0
|
|
20231123,123800,89998580,3045,3045,3045,3045,0
|
|
20231123,123700,89998580,3045,3045,3045,3045,0
|
|
20231123,123600,89998580,3045,3045,3045,3045,3
|
|
20231123,123500,89989445,3045,3045,3045,3045,0
|
|
20231123,123400,89989445,3045,3045,3045,3045,0
|
|
20231123,123300,89989445,3045,3045,3045,3045,0
|
|
20231123,123200,89989445,3045,3045,3045,3045,89
|
|
20231123,123100,89718440,3045,3045,3045,3045,1
|
|
20231123,123000,89715395,3045,3045,3045,3045,0
|
|
20231123,122900,89715395,3045,3045,3045,3045,0
|
|
20231123,122800,89715395,3045,3045,3045,3045,5
|
|
20231123,122700,89700170,3045,3045,3045,3045,1000
|
|
20231123,122600,86655170,3045,3045,3045,3045,0
|
|
20231123,122500,86655170,3045,3045,3045,3045,0
|
|
20231123,122400,86655170,3045,3045,3045,3045,0
|
|
20231123,122300,86655170,3045,3045,3045,3045,0
|
|
20231123,122200,86655170,3045,3050,3050,3045,382
|
|
20231123,122100,85490730,3050,3050,3050,3050,0
|
|
20231123,122000,85490730,3050,3050,3050,3050,206
|
|
20231123,121900,84862430,3050,3050,3050,3050,0
|
|
20231123,121800,84862430,3050,3050,3050,3050,0
|
|
20231123,121700,84862430,3050,3050,3050,3050,137
|
|
20231123,121600,84444580,3050,3050,3050,3050,0
|
|
20231123,121500,84444580,3050,3050,3050,3050,0
|
|
20231123,121400,84444580,3050,3050,3050,3050,0
|
|
20231123,121300,84444580,3050,3050,3050,3050,0
|
|
20231123,121200,84444580,3050,3050,3050,3050,500
|
|
20231123,121100,82919580,3050,3050,3050,3050,0
|
|
20231123,121000,82919580,3050,3050,3050,3050,0
|
|
20231123,120900,82919580,3050,3050,3050,3050,0
|
|
20231123,120800,82919580,3050,3050,3050,3050,0
|
|
20231123,120700,82919580,3050,3050,3050,3050,0
|
|
20231123,120600,82919580,3050,3050,3050,3050,0
|
|
20231123,120500,82919580,3050,3050,3050,3050,0
|
|
20231123,120400,82919580,3050,3050,3050,3050,0
|
|
20231123,120300,82919580,3050,3050,3050,3050,0
|
|
20231123,120200,82919580,3050,3050,3050,3050,0
|
|
20231123,120100,82919580,3050,3050,3050,3050,0
|
|
20231123,120000,82919580,3050,3050,3050,3050,132
|
|
20231123,115900,82516980,3055,3055,3055,3055,0
|
|
20231123,115800,82516980,3055,3055,3055,3055,0
|
|
20231123,115700,82516980,3055,3055,3055,3055,0
|
|
20231123,115600,82516980,3055,3055,3055,3055,0
|
|
20231123,115500,82516980,3055,3055,3055,3055,0
|
|
20231123,115400,82516980,3055,3055,3055,3055,5
|
|
20231123,115300,82501705,3055,3055,3055,3055,50
|
|
20231123,115200,82348955,3055,3055,3055,3055,0
|
|
20231123,115100,82348955,3055,3055,3055,3055,0
|
|
20231123,115000,82348955,3055,3055,3055,3055,0
|
|
20231123,114900,82348955,3055,3055,3055,3055,0
|
|
20231123,114800,82348955,3055,3055,3055,3055,0
|
|
20231123,114700,82348955,3055,3055,3055,3055,196
|
|
20231123,114600,81750175,3055,3055,3055,3055,21
|
|
20231123,114500,81686020,3055,3055,3055,3055,0
|
|
20231123,114400,81686020,3055,3055,3055,3055,0
|
|
20231123,114300,81686020,3055,3055,3055,3055,3
|
|
20231123,114200,81676855,3055,3055,3055,3055,100
|
|
20231123,114100,81371355,3055,3055,3055,3055,700
|
|
20231123,114000,79232855,3055,3055,3055,3055,100
|
|
20231123,113900,78927355,3055,3055,3055,3055,0
|
|
20231123,113800,78927355,3055,3055,3055,3055,132
|
|
20231123,113700,78524095,3050,3050,3050,3050,0
|
|
20231123,113600,78524095,3050,3055,3055,3050,196
|
|
20231123,113500,77925820,3055,3055,3055,3055,0
|
|
20231123,113400,77925820,3055,3055,3055,3055,500
|
|
20231123,113300,76398320,3055,3055,3055,3055,400
|
|
20231123,113200,75176320,3055,3055,3055,3055,0
|
|
20231123,113100,75176320,3055,3055,3055,3055,164
|
|
20231123,113000,74675300,3060,3060,3060,3060,0
|
|
20231123,112900,74675300,3060,3060,3060,3060,0
|
|
20231123,112800,74675300,3060,3060,3060,3060,0
|
|
20231123,112700,74675300,3060,3060,3060,3060,0
|
|
20231123,112600,74675300,3060,3060,3060,3060,0
|
|
20231123,112500,74675300,3060,3060,3060,3060,0
|
|
20231123,112400,74675300,3060,3060,3060,3060,10
|
|
20231123,112300,74644700,3060,3060,3060,3060,500
|
|
20231123,112200,73114700,3060,3060,3060,3060,0
|
|
20231123,112100,73114700,3060,3060,3060,3060,327
|
|
20231123,112000,72114080,3065,3065,3065,3065,0
|
|
20231123,111900,72114080,3065,3065,3065,3065,0
|
|
20231123,111800,72114080,3065,3065,3065,3065,6
|
|
20231123,111700,72095690,3050,3050,3050,3050,0
|
|
20231123,111600,72095690,3050,3055,3055,3050,132
|
|
20231123,111500,71692590,3065,3065,3065,3065,0
|
|
20231123,111400,71692590,3065,3065,3065,3065,3
|
|
20231123,111300,71683395,3065,3065,3065,3065,0
|
|
20231123,111200,71683395,3065,3065,3065,3065,0
|
|
20231123,111100,71683395,3065,3055,3065,3055,1844
|
|
20231123,111000,66036580,3055,3055,3055,3055,226
|
|
20231123,110900,65346150,3055,3055,3055,3055,140
|
|
20231123,110800,64918450,3055,3055,3055,3055,557
|
|
20231123,110700,63216815,3055,3055,3055,3055,0
|
|
20231123,110600,63216815,3055,3055,3055,3055,16
|
|
20231123,110500,63167935,3060,3060,3060,3060,0
|
|
20231123,110400,63167935,3060,3060,3060,3060,0
|
|
20231123,110300,63167935,3060,3060,3060,3060,0
|
|
20231123,110200,63167935,3060,3060,3060,3060,0
|
|
20231123,110100,63167935,3060,3060,3060,3060,0
|
|
20231123,110000,63167935,3060,3060,3060,3060,0
|
|
20231123,105900,63167935,3060,3060,3060,3060,0
|
|
20231123,105800,63167935,3060,3060,3060,3060,0
|
|
20231123,105700,63167935,3060,3060,3060,3060,327
|
|
20231123,105600,62167315,3050,3050,3050,3050,6
|
|
20231123,105500,62149015,3050,3050,3050,3050,0
|
|
20231123,105400,62149015,3050,3055,3055,3050,132
|
|
20231123,105300,61745915,3055,3055,3055,3055,400
|
|
20231123,105200,60523915,3060,3060,3060,3060,0
|
|
20231123,105100,60523915,3060,3060,3060,3060,0
|
|
20231123,105000,60523915,3060,3060,3060,3060,4
|
|
20231123,104900,60511675,3060,3060,3060,3060,0
|
|
20231123,104800,60511675,3060,3060,3060,3060,0
|
|
20231123,104700,60511675,3060,3060,3060,3060,0
|
|
20231123,104600,60511675,3060,3060,3060,3060,0
|
|
20231123,104500,60511675,3060,3060,3060,3060,1000
|
|
20231123,104400,57451675,3065,3060,3065,3060,2
|
|
20231123,104300,57445550,3055,3055,3055,3055,300
|
|
20231123,104200,56529050,3065,3065,3065,3065,0
|
|
20231123,104100,56529050,3065,3065,3065,3065,0
|
|
20231123,104000,56529050,3065,3065,3065,3065,0
|
|
20231123,103900,56529050,3065,3065,3065,3065,1
|
|
20231123,103800,56525985,3055,3055,3055,3055,0
|
|
20231123,103700,56525985,3055,3055,3055,3055,0
|
|
20231123,103600,56525985,3055,3055,3055,3055,0
|
|
20231123,103500,56525985,3055,3055,3055,3055,0
|
|
20231123,103400,56525985,3055,3055,3055,3055,0
|
|
20231123,103300,56525985,3055,3055,3055,3055,200
|
|
20231123,103200,55914985,3055,3065,3065,3055,154
|
|
20231123,103100,55444295,3065,3065,3065,3065,0
|
|
20231123,103000,55444295,3065,3065,3065,3065,0
|
|
20231123,102900,55444295,3065,3065,3065,3065,0
|
|
20231123,102800,55444295,3065,3065,3065,3065,0
|
|
20231123,102700,55444295,3065,3065,3065,3065,0
|
|
20231123,102600,55444295,3065,3065,3065,3065,0
|
|
20231123,102500,55444295,3065,3065,3065,3065,0
|
|
20231123,102400,55444295,3065,3065,3065,3065,0
|
|
20231123,102300,55444295,3065,3065,3065,3065,0
|
|
20231123,102200,55444295,3065,3060,3065,3060,165
|
|
20231123,102100,54939070,3055,3055,3055,3055,500
|
|
20231123,102000,53411570,3060,3060,3060,3060,1
|
|
20231123,101900,53408510,3065,3065,3065,3065,0
|
|
20231123,101800,53408510,3065,3065,3065,3065,0
|
|
20231123,101700,53408510,3065,3065,3065,3065,0
|
|
20231123,101600,53408510,3065,3065,3065,3065,0
|
|
20231123,101500,53408510,3065,3065,3065,3065,9
|
|
20231123,101400,53380925,3060,3060,3060,3060,0
|
|
20231123,101300,53380925,3060,3060,3060,3060,0
|
|
20231123,101200,53380925,3060,3060,3060,3060,5
|
|
20231123,101100,53365625,3060,3060,3060,3060,16
|
|
20231123,101000,53316665,3060,3060,3060,3060,312
|
|
20231123,100900,52361945,3065,3065,3065,3065,0
|
|
20231123,100800,52361945,3065,3065,3065,3065,11
|
|
20231123,100700,52328230,3065,3070,3070,3065,337
|
|
20231123,100600,51295315,3065,3055,3065,3055,4224
|
|
20231123,100500,38371445,3050,3050,3050,3050,55
|
|
20231123,100400,38203695,3050,3050,3050,3050,744
|
|
20231123,100300,35934495,3040,3040,3040,3040,0
|
|
20231123,100200,35934495,3040,3040,3040,3040,0
|
|
20231123,100100,35934495,3040,3040,3040,3040,0
|
|
20231123,100000,35934495,3040,3040,3040,3040,1000
|
|
20231123,095900,32894495,3050,3045,3050,3045,1099
|
|
20231123,095800,29543040,3045,3045,3045,3045,300
|
|
20231123,095700,28629540,3045,3045,3045,3045,0
|
|
20231123,095600,28629540,3045,3045,3045,3045,0
|
|
20231123,095500,28629540,3045,3045,3045,3045,0
|
|
20231123,095400,28629540,3045,3045,3045,3045,0
|
|
20231123,095300,28629540,3045,3045,3045,3045,0
|
|
20231123,095200,28629540,3045,3045,3045,3045,9
|
|
20231123,095100,28602135,3045,3045,3045,3045,0
|
|
20231123,095000,28602135,3045,3045,3045,3045,0
|
|
20231123,094900,28602135,3045,3045,3045,3045,0
|
|
20231123,094800,28602135,3045,3045,3045,3045,100
|
|
20231123,094700,28297635,3045,3045,3045,3045,0
|
|
20231123,094600,28297635,3045,3050,3050,3045,128
|
|
20231123,094500,27907310,3045,3045,3045,3045,0
|
|
20231123,094400,27907310,3045,3045,3045,3045,316
|
|
20231123,094300,26945090,3045,3045,3045,3045,553
|
|
20231123,094200,25261205,3045,3045,3045,3045,0
|
|
20231123,094100,25261205,3045,3045,3045,3045,1
|
|
20231123,094000,25258160,3040,3040,3040,3040,20
|
|
20231123,093900,25197360,3040,3040,3040,3040,4
|
|
20231123,093800,25185200,3040,3040,3040,3040,100
|
|
20231123,093700,24881200,3030,3030,3030,3030,0
|
|
20231123,093600,24881200,3030,3030,3030,3030,0
|
|
20231123,093500,24881200,3030,3030,3030,3030,0
|
|
20231123,093400,24881200,3030,3045,3045,3030,436
|
|
20231123,093300,23558080,3045,3045,3045,3045,0
|
|
20231123,093200,23558080,3045,3045,3045,3045,14
|
|
20231123,093100,23515450,3030,3030,3030,3030,1
|
|
20231123,093000,23512420,3040,3040,3040,3040,1
|
|
20231123,092900,23509380,3030,3040,3040,3030,100
|
|
20231123,092800,23206295,3040,3040,3040,3040,0
|
|
20231123,092700,23206295,3040,3040,3040,3040,34
|
|
20231123,092600,23102935,3045,3040,3045,3040,792
|
|
20231123,092500,20691360,3040,3040,3040,3040,0
|
|
20231123,092400,20691360,3040,3040,3040,3040,17
|
|
20231123,092300,20639680,3045,3045,3045,3045,10
|
|
20231123,092200,20609230,3045,3040,3045,3040,1649
|
|
20231123,092100,15592270,3030,3030,3030,3030,0
|
|
20231123,092000,15592270,3030,3030,3030,3030,300
|
|
20231123,091900,14683270,3030,3030,3030,3030,164
|
|
20231123,091800,14186350,3030,3040,3040,3030,1668
|
|
20231123,091700,9117310,3030,3030,3030,3030,0
|
|
20231123,091600,9117310,3030,3030,3030,3030,0
|
|
20231123,091500,9117310,3030,3035,3035,3030,160
|
|
20231123,091400,8632460,3040,3040,3040,3040,0
|
|
20231123,091300,8632460,3040,3040,3040,3040,162
|
|
20231123,091200,8139980,3040,3040,3040,3040,0
|
|
20231123,091100,8139980,3040,3040,3040,3040,0
|
|
20231123,091000,8139980,3040,3040,3040,3040,0
|
|
20231123,090900,8139980,3040,3040,3040,3040,0
|
|
20231123,090800,8139980,3040,3040,3040,3040,8
|
|
20231123,090700,8115660,3040,3030,3040,3025,229
|
|
20231123,090600,7421775,3025,3025,3025,3025,50
|
|
20231123,090500,7270525,3030,3030,3030,3030,15
|
|
20231123,090400,7225075,3030,3030,3030,3030,0
|
|
20231123,090300,7225075,3030,3030,3030,3030,0
|
|
20231123,090200,7225075,3030,3030,3030,3030,1922
|
|
20231123,090100,1401415,3030,3030,3030,3030,240
|
|
20231123,090000,674215,3035,3045,3045,3035,217
|