628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,192500,288842695,3165,3165,3165,3165,1068
|
|
20231124,192400,288842695,3165,3165,3165,3165,0
|
|
20231124,192300,288842695,3165,3165,3165,3165,0
|
|
20231124,192200,288842695,3165,3165,3165,3165,0
|
|
20231124,192100,288842695,3165,3165,3165,3165,0
|
|
20231124,192000,288842695,3165,3165,3165,3165,0
|
|
20231124,191900,288842695,3165,3165,3165,3165,0
|
|
20231124,191800,288842695,3165,3165,3165,3165,0
|
|
20231124,191700,288842695,3165,3165,3165,3165,0
|
|
20231124,191600,288842695,3165,3165,3165,3165,0
|
|
20231124,191500,288842695,3165,3165,3165,3165,0
|
|
20231124,191400,288842695,3165,3165,3165,3165,0
|
|
20231124,191300,288842695,3165,3165,3165,3165,0
|
|
20231124,191200,288842695,3165,3165,3165,3165,0
|
|
20231124,191100,288842695,3165,3165,3165,3165,0
|
|
20231124,191000,288842695,3165,3165,3165,3165,0
|
|
20231124,190900,288842695,3165,3165,3165,3165,0
|
|
20231124,190800,288842695,3165,3165,3165,3165,0
|
|
20231124,190700,288842695,3165,3165,3165,3165,0
|
|
20231124,190600,288842695,3165,3165,3165,3165,0
|
|
20231124,190500,288842695,3165,3165,3165,3165,0
|
|
20231124,190400,288842695,3165,3165,3165,3165,0
|
|
20231124,190300,288842695,3165,3165,3165,3165,0
|
|
20231124,190200,288842695,3165,3165,3165,3165,0
|
|
20231124,190100,288842695,3165,3165,3165,3165,0
|
|
20231124,190000,288842695,3165,3165,3165,3165,0
|
|
20231124,185900,288842695,3165,3165,3165,3165,0
|
|
20231124,185800,288842695,3165,3165,3165,3165,0
|
|
20231124,185700,288842695,3165,3165,3165,3165,0
|
|
20231124,185600,288842695,3165,3165,3165,3165,0
|
|
20231124,185500,288842695,3165,3165,3165,3165,1068
|
|
20231124,185400,288842695,3165,3165,3165,3165,0
|
|
20231124,185300,288842695,3165,3165,3165,3165,0
|
|
20231124,185200,288842695,3165,3165,3165,3165,0
|
|
20231124,185100,288842695,3165,3165,3165,3165,0
|
|
20231124,185000,288842695,3165,3165,3165,3165,0
|
|
20231124,184900,288842695,3165,3165,3165,3165,0
|
|
20231124,184800,288842695,3165,3165,3165,3165,0
|
|
20231124,184700,288842695,3165,3165,3165,3165,0
|
|
20231124,184600,288842695,3165,3165,3165,3165,0
|
|
20231124,184500,288842695,3165,3165,3165,3165,0
|
|
20231124,184400,288842695,3165,3165,3165,3165,0
|
|
20231124,184300,288842695,3165,3165,3165,3165,0
|
|
20231124,184200,288842695,3165,3165,3165,3165,0
|
|
20231124,184100,288842695,3165,3165,3165,3165,0
|
|
20231124,184000,288842695,3165,3165,3165,3165,0
|
|
20231124,183900,288842695,3165,3165,3165,3165,0
|
|
20231124,183800,288842695,3165,3165,3165,3165,0
|
|
20231124,183700,288842695,3165,3165,3165,3165,0
|
|
20231124,183600,288842695,3165,3165,3165,3165,0
|
|
20231124,183500,288842695,3165,3165,3165,3165,0
|
|
20231124,183400,288842695,3165,3165,3165,3165,0
|
|
20231124,183300,288842695,3165,3165,3165,3165,0
|
|
20231124,183200,288842695,3165,3165,3165,3165,0
|
|
20231124,183100,288842695,3165,3165,3165,3165,0
|
|
20231124,183000,288842695,3165,3165,3165,3165,0
|
|
20231124,182900,288842695,3165,3165,3165,3165,0
|
|
20231124,182800,288842695,3165,3165,3165,3165,0
|
|
20231124,182700,288842695,3165,3165,3165,3165,0
|
|
20231124,182600,288842695,3165,3165,3165,3165,0
|
|
20231124,182500,288842695,3165,3165,3165,3165,1068
|
|
20231124,182400,288842695,3165,3165,3165,3165,0
|
|
20231124,182300,288842695,3165,3165,3165,3165,0
|
|
20231124,182200,288842695,3165,3165,3165,3165,0
|
|
20231124,182100,288842695,3165,3165,3165,3165,0
|
|
20231124,182000,288842695,3165,3165,3165,3165,0
|
|
20231124,181900,288842695,3165,3165,3165,3165,0
|
|
20231124,181800,288842695,3165,3165,3165,3165,0
|
|
20231124,181700,288842695,3165,3165,3165,3165,0
|
|
20231124,181600,288842695,3165,3165,3165,3165,0
|
|
20231124,181500,288842695,3165,3165,3165,3165,0
|
|
20231124,181400,288842695,3165,3165,3165,3165,0
|
|
20231124,181300,288842695,3165,3165,3165,3165,0
|
|
20231124,181200,288842695,3165,3165,3165,3165,0
|
|
20231124,181100,288842695,3165,3165,3165,3165,0
|
|
20231124,181000,288842695,3165,3165,3165,3165,0
|
|
20231124,180900,288842695,3165,3165,3165,3165,0
|
|
20231124,180800,288842695,3165,3165,3165,3165,0
|
|
20231124,180700,288842695,3165,3165,3165,3165,0
|
|
20231124,180600,288842695,3165,3165,3165,3165,0
|
|
20231124,180500,288842695,3165,3165,3165,3165,0
|
|
20231124,180400,288842695,3165,3165,3165,3165,0
|
|
20231124,180300,288842695,3165,3165,3165,3165,0
|
|
20231124,180200,288842695,3165,3165,3165,3165,0
|
|
20231124,180100,288842695,3165,3165,3165,3165,0
|
|
20231124,180000,288842695,3165,3165,3165,3165,0
|
|
20231124,175900,288842695,3165,3165,3165,3165,0
|
|
20231124,175800,288842695,3165,3165,3165,3165,0
|
|
20231124,175700,288842695,3165,3165,3165,3165,0
|
|
20231124,175600,288842695,3165,3165,3165,3165,0
|
|
20231124,175500,288842695,3165,3165,3165,3165,1068
|
|
20231124,175400,288842695,3165,3165,3165,3165,0
|
|
20231124,175300,288842695,3165,3165,3165,3165,0
|
|
20231124,175200,288842695,3165,3165,3165,3165,0
|
|
20231124,175100,288842695,3165,3165,3165,3165,0
|
|
20231124,175000,288842695,3165,3165,3165,3165,0
|
|
20231124,174900,288842695,3165,3165,3165,3165,0
|
|
20231124,174800,288842695,3165,3165,3165,3165,0
|
|
20231124,174700,288842695,3165,3165,3165,3165,0
|
|
20231124,174600,288842695,3165,3165,3165,3165,0
|
|
20231124,174500,288842695,3165,3165,3165,3165,0
|
|
20231124,174400,288842695,3165,3165,3165,3165,0
|
|
20231124,174300,288842695,3165,3165,3165,3165,0
|
|
20231124,174200,288842695,3165,3165,3165,3165,0
|
|
20231124,174100,288842695,3165,3165,3165,3165,0
|
|
20231124,174000,288842695,3165,3165,3165,3165,0
|
|
20231124,173900,288842695,3165,3165,3165,3165,0
|
|
20231124,173800,288842695,3165,3165,3165,3165,0
|
|
20231124,173700,288842695,3165,3165,3165,3165,0
|
|
20231124,173600,288842695,3165,3165,3165,3165,0
|
|
20231124,173500,288842695,3165,3165,3165,3165,0
|
|
20231124,173400,288842695,3165,3165,3165,3165,0
|
|
20231124,173300,288842695,3165,3165,3165,3165,0
|
|
20231124,173200,288842695,3165,3165,3165,3165,0
|
|
20231124,173100,288842695,3165,3165,3165,3165,0
|
|
20231124,173000,288842695,3165,3165,3165,3165,0
|
|
20231124,172900,288842695,3165,3165,3165,3165,0
|
|
20231124,172800,288842695,3165,3165,3165,3165,0
|
|
20231124,172700,288842695,3165,3165,3165,3165,0
|
|
20231124,172600,288842695,3165,3165,3165,3165,0
|
|
20231124,172500,288842695,3165,3165,3165,3165,1068
|
|
20231124,172400,288842695,3165,3165,3165,3165,0
|
|
20231124,172300,288842695,3165,3165,3165,3165,0
|
|
20231124,172200,288842695,3165,3165,3165,3165,0
|
|
20231124,172100,288842695,3165,3165,3165,3165,0
|
|
20231124,172000,288842695,3165,3165,3165,3165,0
|
|
20231124,171900,288842695,3165,3165,3165,3165,0
|
|
20231124,171800,288842695,3165,3165,3165,3165,0
|
|
20231124,171700,288842695,3165,3165,3165,3165,0
|
|
20231124,171600,288842695,3165,3165,3165,3165,0
|
|
20231124,171500,288842695,3165,3165,3165,3165,0
|
|
20231124,171400,288842695,3165,3165,3165,3165,0
|
|
20231124,171300,288842695,3165,3165,3165,3165,0
|
|
20231124,171200,288842695,3165,3165,3165,3165,0
|
|
20231124,171100,288842695,3165,3165,3165,3165,0
|
|
20231124,171000,288842695,3165,3165,3165,3165,0
|
|
20231124,170900,288842695,3165,3165,3165,3165,0
|
|
20231124,170800,288842695,3165,3165,3165,3165,0
|
|
20231124,170700,288842695,3165,3165,3165,3165,0
|
|
20231124,170600,288842695,3165,3165,3165,3165,0
|
|
20231124,170500,288842695,3165,3165,3165,3165,0
|
|
20231124,170400,288842695,3165,3165,3165,3165,0
|
|
20231124,170300,288842695,3165,3165,3165,3165,0
|
|
20231124,170200,288842695,3165,3165,3165,3165,0
|
|
20231124,170100,288842695,3165,3165,3165,3165,0
|
|
20231124,170000,288842695,3165,3165,3165,3165,0
|
|
20231124,165900,288842695,3165,3165,3165,3165,0
|
|
20231124,165800,288842695,3165,3165,3165,3165,0
|
|
20231124,165700,288842695,3165,3165,3165,3165,0
|
|
20231124,165600,288842695,3165,3165,3165,3165,0
|
|
20231124,165500,288842695,3165,3165,3165,3165,1068
|
|
20231124,165400,288842695,3165,3165,3165,3165,0
|
|
20231124,165300,288842695,3165,3165,3165,3165,0
|
|
20231124,165200,288842695,3165,3165,3165,3165,0
|
|
20231124,165100,288842695,3165,3165,3165,3165,0
|
|
20231124,165000,288842695,3165,3165,3165,3165,0
|
|
20231124,164900,288842695,3165,3165,3165,3165,0
|
|
20231124,164800,288842695,3165,3165,3165,3165,0
|
|
20231124,164700,288842695,3165,3165,3165,3165,0
|
|
20231124,164600,288842695,3165,3165,3165,3165,0
|
|
20231124,164500,288842695,3165,3165,3165,3165,0
|
|
20231124,164400,288842695,3165,3165,3165,3165,0
|
|
20231124,164300,288842695,3165,3165,3165,3165,0
|
|
20231124,164200,288842695,3165,3165,3165,3165,0
|
|
20231124,164100,288842695,3165,3165,3165,3165,0
|
|
20231124,164000,288842695,3165,3165,3165,3165,0
|
|
20231124,163900,288842695,3165,3165,3165,3165,0
|
|
20231124,163800,288842695,3165,3165,3165,3165,0
|
|
20231124,163700,288842695,3165,3165,3165,3165,0
|
|
20231124,163600,288842695,3165,3165,3165,3165,0
|
|
20231124,163500,288842695,3165,3165,3165,3165,0
|
|
20231124,163400,288842695,3165,3165,3165,3165,0
|
|
20231124,163300,288842695,3165,3165,3165,3165,0
|
|
20231124,163200,288842695,3165,3165,3165,3165,0
|
|
20231124,163100,288842695,3165,3165,3165,3165,0
|
|
20231124,163000,288842695,3165,3165,3165,3165,0
|
|
20231124,162900,288842695,3165,3165,3165,3165,0
|
|
20231124,162800,288842695,3165,3165,3165,3165,0
|
|
20231124,162700,288842695,3165,3165,3165,3165,0
|
|
20231124,162600,288842695,3165,3165,3165,3165,0
|
|
20231124,162500,288842695,3165,3165,3165,3165,1068
|
|
20231124,162400,288842695,3165,3165,3165,3165,0
|
|
20231124,162300,288842695,3165,3165,3165,3165,0
|
|
20231124,162200,288842695,3165,3165,3165,3165,0
|
|
20231124,162100,288842695,3165,3165,3165,3165,0
|
|
20231124,162000,288842695,3165,3165,3165,3165,0
|
|
20231124,161900,288842695,3165,3165,3165,3165,0
|
|
20231124,161800,288842695,3165,3165,3165,3165,0
|
|
20231124,161700,288842695,3165,3165,3165,3165,0
|
|
20231124,161600,288842695,3165,3165,3165,3165,0
|
|
20231124,161500,288842695,3165,3165,3165,3165,0
|
|
20231124,161400,288842695,3165,3165,3165,3165,0
|
|
20231124,161300,288842695,3165,3165,3165,3165,0
|
|
20231124,161200,288842695,3165,3165,3165,3165,0
|
|
20231124,161100,288842695,3165,3165,3165,3165,0
|
|
20231124,161000,288842695,3165,3165,3165,3165,0
|
|
20231124,160900,288842695,3165,3165,3165,3165,0
|
|
20231124,160800,288842695,3165,3165,3165,3165,0
|
|
20231124,160700,288842695,3165,3165,3165,3165,0
|
|
20231124,160600,288842695,3165,3165,3165,3165,0
|
|
20231124,160500,288842695,3165,3165,3165,3165,0
|
|
20231124,160400,288842695,3165,3165,3165,3165,0
|
|
20231124,160300,288842695,3165,3165,3165,3165,0
|
|
20231124,160200,288842695,3165,3165,3165,3165,0
|
|
20231124,160100,288842695,3165,3165,3165,3165,0
|
|
20231124,160000,288842695,3165,3165,3165,3165,0
|
|
20231124,155900,288842695,3165,3165,3165,3165,0
|
|
20231124,155800,288842695,3165,3165,3165,3165,0
|
|
20231124,155700,288842695,3165,3165,3165,3165,0
|
|
20231124,155600,288842695,3165,3165,3165,3165,0
|
|
20231124,155500,288842695,3165,3165,3165,3165,1068
|
|
20231124,155400,288842695,3165,3165,3165,3165,0
|
|
20231124,155300,288842695,3165,3165,3165,3165,0
|
|
20231124,155200,288842695,3165,3165,3165,3165,0
|
|
20231124,155100,288842695,3165,3165,3165,3165,0
|
|
20231124,155000,288842695,3165,3165,3165,3165,0
|
|
20231124,154900,288842695,3165,3165,3165,3165,0
|
|
20231124,154800,288842695,3165,3165,3165,3165,0
|
|
20231124,154700,288842695,3165,3165,3165,3165,0
|
|
20231124,154600,288842695,3165,3165,3165,3165,0
|
|
20231124,154500,288842695,3165,3165,3165,3165,0
|
|
20231124,154400,288842695,3165,3165,3165,3165,0
|
|
20231124,154300,288842695,3165,3165,3165,3165,0
|
|
20231124,154200,288842695,3165,3165,3165,3165,0
|
|
20231124,154100,288842695,3165,3165,3165,3165,0
|
|
20231124,154000,288842695,3165,3165,3165,3165,0
|
|
20231124,153900,288842695,3165,3165,3165,3165,0
|
|
20231124,153800,288842695,3165,3165,3165,3165,0
|
|
20231124,153700,288842695,3165,3165,3165,3165,0
|
|
20231124,153600,288842695,3165,3165,3165,3165,0
|
|
20231124,153500,288842695,3165,3165,3165,3165,0
|
|
20231124,153400,288842695,3165,3165,3165,3165,0
|
|
20231124,153300,288842695,3165,3165,3165,3165,0
|
|
20231124,153200,288842695,3165,3165,3165,3165,0
|
|
20231124,153100,288842695,3165,3165,3165,3165,0
|
|
20231124,153000,288842695,3165,3165,3165,3165,1068
|
|
20231124,152900,285462475,3160,3160,3160,3160,0
|
|
20231124,152800,285462475,3160,3160,3160,3160,0
|
|
20231124,152700,285462475,3160,3160,3160,3160,0
|
|
20231124,152600,285462475,3160,3160,3160,3160,0
|
|
20231124,152500,285462475,3160,3160,3160,3160,0
|
|
20231124,152400,285462475,3160,3160,3160,3160,0
|
|
20231124,152300,285462475,3160,3160,3160,3160,0
|
|
20231124,152200,285462475,3160,3160,3160,3160,0
|
|
20231124,152100,285462475,3160,3160,3160,3160,0
|
|
20231124,152000,285462475,3160,3160,3160,3160,0
|
|
20231124,151900,285462475,3160,3165,3165,3160,297
|
|
20231124,151800,284522615,3165,3165,3165,3165,35
|
|
20231124,151700,284411840,3160,3160,3160,3160,184
|
|
20231124,151600,283830400,3165,3165,3165,3165,0
|
|
20231124,151500,283830400,3165,3150,3165,3150,46
|
|
20231124,151400,283685305,3165,3165,3165,3165,0
|
|
20231124,151300,283685305,3165,3155,3165,3150,1044
|
|
20231124,151200,280395515,3165,3155,3165,3155,81
|
|
20231124,151100,280139860,3165,3165,3165,3165,0
|
|
20231124,151000,280139860,3165,3155,3165,3155,168
|
|
20231124,150900,279609810,3160,3160,3160,3160,383
|
|
20231124,150800,278399530,3160,3160,3160,3160,1
|
|
20231124,150700,278396370,3165,3165,3165,3165,0
|
|
20231124,150600,278396370,3165,3165,3165,3165,0
|
|
20231124,150500,278396370,3165,3165,3165,3165,0
|
|
20231124,150400,278396370,3165,3165,3165,3165,10
|
|
20231124,150300,278364720,3165,3165,3165,3165,1
|
|
20231124,150200,278361555,3150,3150,3150,3150,1932
|
|
20231124,150100,272275755,3155,3155,3155,3155,0
|
|
20231124,150000,272275755,3155,3155,3155,3155,0
|
|
20231124,145900,272275755,3155,3155,3155,3155,2
|
|
20231124,145800,272269445,3150,3150,3155,3150,1264
|
|
20231124,145700,268287840,3155,3160,3160,3155,287
|
|
20231124,145600,267382350,3155,3150,3155,3150,63
|
|
20231124,145500,267183590,3155,3155,3155,3155,0
|
|
20231124,145400,267183590,3155,3155,3155,3155,560
|
|
20231124,145300,265416790,3160,3160,3160,3160,0
|
|
20231124,145200,265416790,3160,3160,3160,3160,0
|
|
20231124,145100,265416790,3160,3160,3160,3160,0
|
|
20231124,145000,265416790,3160,3155,3160,3155,31
|
|
20231124,144900,265318980,3155,3155,3155,3155,0
|
|
20231124,144800,265318980,3155,3150,3155,3150,2
|
|
20231124,144700,265312675,3160,3160,3160,3160,0
|
|
20231124,144600,265312675,3160,3155,3160,3155,14
|
|
20231124,144500,265268500,3165,3160,3165,3160,32
|
|
20231124,144400,265167375,3155,3165,3165,3155,237
|
|
20231124,144300,264419330,3160,3160,3160,3160,100
|
|
20231124,144200,264103330,3165,3165,3165,3165,0
|
|
20231124,144100,264103330,3165,3165,3165,3165,75
|
|
20231124,144000,263865955,3165,3165,3165,3165,1
|
|
20231124,143900,263862790,3145,3150,3150,3145,176
|
|
20231124,143800,263308720,3145,3155,3155,3145,4078
|
|
20231124,143700,250457725,3165,3165,3165,3165,0
|
|
20231124,143600,250457725,3165,3155,3165,3155,11
|
|
20231124,143500,250423010,3165,3165,3165,3165,0
|
|
20231124,143400,250423010,3165,3155,3165,3155,47
|
|
20231124,143300,250274715,3165,3165,3165,3165,0
|
|
20231124,143200,250274715,3165,3165,3165,3165,0
|
|
20231124,143100,250274715,3165,3160,3165,3160,103
|
|
20231124,143000,249949230,3165,3160,3165,3160,16
|
|
20231124,142900,249898665,3165,3165,3165,3165,0
|
|
20231124,142800,249898665,3165,3165,3165,3165,0
|
|
20231124,142700,249898665,3165,3165,3165,3165,0
|
|
20231124,142600,249898665,3165,3165,3165,3165,100
|
|
20231124,142500,249582165,3165,3165,3165,3165,0
|
|
20231124,142400,249582165,3165,3165,3165,3165,1
|
|
20231124,142300,249579000,3160,3160,3160,3160,86
|
|
20231124,142200,249307240,3165,3165,3165,3165,0
|
|
20231124,142100,249307240,3165,3165,3165,3165,0
|
|
20231124,142000,249307240,3165,3165,3165,3165,0
|
|
20231124,141900,249307240,3165,3165,3165,3165,0
|
|
20231124,141800,249307240,3165,3165,3165,3165,0
|
|
20231124,141700,249307240,3165,3165,3165,3165,0
|
|
20231124,141600,249307240,3165,3165,3165,3165,2
|
|
20231124,141500,249300910,3165,3165,3165,3165,0
|
|
20231124,141400,249300910,3165,3165,3165,3165,0
|
|
20231124,141300,249300910,3165,3165,3165,3165,10
|
|
20231124,141200,249269260,3165,3165,3165,3165,0
|
|
20231124,141100,249269260,3165,3165,3165,3165,0
|
|
20231124,141000,249269260,3165,3160,3165,3150,45
|
|
20231124,140900,249127255,3160,3160,3160,3160,0
|
|
20231124,140800,249127255,3160,3150,3160,3150,600
|
|
20231124,140700,247234490,3150,3150,3150,3150,272
|
|
20231124,140600,246377690,3155,3155,3155,3155,0
|
|
20231124,140500,246377690,3155,3155,3155,3155,0
|
|
20231124,140400,246377690,3155,3155,3155,3155,0
|
|
20231124,140300,246377690,3155,3155,3155,3155,4
|
|
20231124,140200,246365070,3155,3155,3155,3155,1
|
|
20231124,140100,246361915,3150,3150,3150,3150,10
|
|
20231124,140000,246330415,3160,3160,3160,3160,0
|
|
20231124,135900,246330415,3160,3160,3160,3160,0
|
|
20231124,135800,246330415,3160,3160,3160,3160,0
|
|
20231124,135700,246330415,3160,3160,3160,3160,0
|
|
20231124,135600,246330415,3160,3155,3160,3145,4826
|
|
20231124,135500,231146505,3160,3160,3160,3160,0
|
|
20231124,135400,231146505,3160,3160,3160,3160,6
|
|
20231124,135300,231127545,3160,3155,3160,3155,410
|
|
20231124,135200,229833520,3155,3155,3155,3150,400
|
|
20231124,135100,228573440,3150,3150,3155,3150,992
|
|
20231124,135000,225448635,3150,3150,3155,3150,115
|
|
20231124,134900,225086380,3155,3155,3155,3155,101
|
|
20231124,134800,224767725,3150,3155,3155,3150,1010
|
|
20231124,134700,221586160,3160,3160,3160,3160,1
|
|
20231124,134600,221583000,3155,3155,3155,3155,150
|
|
20231124,134500,221109750,3160,3160,3160,3160,0
|
|
20231124,134400,221109750,3160,3160,3160,3160,0
|
|
20231124,134300,221109750,3160,3160,3160,3160,0
|
|
20231124,134200,221109750,3160,3160,3160,3160,1
|
|
20231124,134100,221106590,3155,3160,3160,3155,105
|
|
20231124,134000,220775290,3170,3170,3170,3170,1
|
|
20231124,133900,220772120,3165,3165,3165,3165,353
|
|
20231124,133800,219654875,3165,3165,3165,3165,5
|
|
20231124,133700,219639050,3170,3170,3170,3170,0
|
|
20231124,133600,219639050,3170,3170,3170,3170,0
|
|
20231124,133500,219639050,3170,3170,3170,3170,0
|
|
20231124,133400,219639050,3170,3170,3170,3170,0
|
|
20231124,133300,219639050,3170,3170,3170,3170,0
|
|
20231124,133200,219639050,3170,3165,3170,3165,600
|
|
20231124,133100,217738350,3150,3150,3150,3150,0
|
|
20231124,133000,217738350,3150,3150,3150,3150,133
|
|
20231124,132900,217319400,3150,3155,3155,3150,100
|
|
20231124,132800,217003975,3160,3160,3160,3160,1000
|
|
20231124,132700,213843975,3165,3165,3165,3165,0
|
|
20231124,132600,213843975,3165,3155,3165,3155,112
|
|
20231124,132500,213490605,3155,3160,3160,3155,889
|
|
20231124,132400,210685790,3165,3160,3165,3155,2178
|
|
20231124,132300,203811990,3165,3165,3165,3165,30
|
|
20231124,132200,203717040,3165,3160,3165,3160,4
|
|
20231124,132100,203704395,3165,3165,3165,3165,0
|
|
20231124,132000,203704395,3165,3165,3165,3165,30
|
|
20231124,131900,203609445,3165,3165,3165,3165,3
|
|
20231124,131800,203599950,3165,3165,3165,3165,0
|
|
20231124,131700,203599950,3165,3165,3165,3165,0
|
|
20231124,131600,203599950,3165,3165,3165,3165,18
|
|
20231124,131500,203542980,3165,3165,3165,3165,0
|
|
20231124,131400,203542980,3165,3165,3165,3165,18
|
|
20231124,131300,203486010,3165,3165,3165,3165,0
|
|
20231124,131200,203486010,3165,3165,3165,3165,3
|
|
20231124,131100,203476515,3165,3165,3165,3165,1
|
|
20231124,131000,203473350,3160,3160,3160,3160,0
|
|
20231124,130900,203473350,3160,3160,3160,3160,0
|
|
20231124,130800,203473350,3160,3160,3160,3160,0
|
|
20231124,130700,203473350,3160,3160,3160,3160,200
|
|
20231124,130600,202841350,3165,3165,3165,3165,0
|
|
20231124,130500,202841350,3165,3165,3165,3165,1
|
|
20231124,130400,202838185,3165,3165,3165,3165,0
|
|
20231124,130300,202838185,3165,3165,3165,3165,30
|
|
20231124,130200,202743235,3165,3165,3165,3165,0
|
|
20231124,130100,202743235,3165,3165,3165,3165,1
|
|
20231124,130000,202740070,3160,3160,3160,3160,1
|
|
20231124,125900,202736910,3165,3165,3165,3165,40
|
|
20231124,125800,202610310,3165,3165,3165,3165,0
|
|
20231124,125700,202610310,3165,3165,3165,3165,0
|
|
20231124,125600,202610310,3165,3165,3165,3165,30
|
|
20231124,125500,202515360,3165,3165,3165,3165,0
|
|
20231124,125400,202515360,3165,3165,3165,3165,0
|
|
20231124,125300,202515360,3165,3165,3165,3165,0
|
|
20231124,125200,202515360,3165,3165,3165,3165,0
|
|
20231124,125100,202515360,3165,3165,3165,3165,0
|
|
20231124,125000,202515360,3165,3165,3165,3165,0
|
|
20231124,124900,202515360,3165,3165,3165,3165,52
|
|
20231124,124800,202350780,3165,3165,3165,3165,0
|
|
20231124,124700,202350780,3165,3165,3165,3165,1
|
|
20231124,124600,202347615,3170,3160,3170,3160,151
|
|
20231124,124500,201868955,3170,3170,3170,3170,0
|
|
20231124,124400,201868955,3170,3170,3170,3170,0
|
|
20231124,124300,201868955,3170,3170,3170,3170,0
|
|
20231124,124200,201868955,3170,3170,3170,3170,0
|
|
20231124,124100,201868955,3170,3165,3170,3165,21
|
|
20231124,124000,201802465,3170,3170,3170,3170,0
|
|
20231124,123900,201802465,3170,3170,3170,3155,1004
|
|
20231124,123800,198619815,3170,3170,3170,3170,0
|
|
20231124,123700,198619815,3170,3170,3170,3170,1
|
|
20231124,123600,198616645,3155,3165,3165,3155,176
|
|
20231124,123500,198060685,3170,3170,3170,3170,0
|
|
20231124,123400,198060685,3170,3170,3170,3170,0
|
|
20231124,123300,198060685,3170,3170,3170,3170,25
|
|
20231124,123200,197981435,3170,3165,3170,3165,10
|
|
20231124,123100,197949780,3165,3150,3165,3150,175
|
|
20231124,123000,197396115,3155,3155,3155,3155,3887
|
|
20231124,122900,185132630,3155,3155,3155,3155,1279
|
|
20231124,122800,181097385,3165,3160,3165,3160,125
|
|
20231124,122700,180702235,3165,3165,3165,3165,0
|
|
20231124,122600,180702235,3165,3165,3165,3165,74
|
|
20231124,122500,180468025,3170,3170,3170,3170,0
|
|
20231124,122400,180468025,3170,3170,3170,3170,0
|
|
20231124,122300,180468025,3170,3170,3170,3170,0
|
|
20231124,122200,180468025,3170,3170,3170,3170,0
|
|
20231124,122100,180468025,3170,3170,3170,3170,0
|
|
20231124,122000,180468025,3170,3170,3170,3170,35
|
|
20231124,121900,180357075,3170,3170,3170,3170,0
|
|
20231124,121800,180357075,3170,3170,3170,3170,0
|
|
20231124,121700,180357075,3170,3170,3170,3170,0
|
|
20231124,121600,180357075,3170,3170,3170,3170,1
|
|
20231124,121500,180353905,3155,3155,3155,3155,31
|
|
20231124,121400,180256100,3155,3155,3155,3155,574
|
|
20231124,121300,178445130,3155,3155,3155,3155,4
|
|
20231124,121200,178432510,3155,3155,3155,3155,75
|
|
20231124,121100,178195885,3155,3155,3155,3155,68
|
|
20231124,121000,177981345,3155,3170,3170,3155,2
|
|
20231124,120900,177975020,3160,3160,3160,3160,40
|
|
20231124,120800,177848620,3155,3170,3170,3155,1690
|
|
20231124,120700,172514990,3155,3155,3155,3155,500
|
|
20231124,120600,170937490,3170,3170,3170,3170,0
|
|
20231124,120500,170937490,3170,3160,3170,3160,130
|
|
20231124,120400,170526140,3175,3175,3175,3175,0
|
|
20231124,120300,170526140,3175,3175,3175,3175,0
|
|
20231124,120200,170526140,3175,3175,3175,3175,0
|
|
20231124,120100,170526140,3175,3175,3175,3175,0
|
|
20231124,120000,170526140,3175,3175,3175,3175,0
|
|
20231124,115900,170526140,3175,3175,3175,3175,0
|
|
20231124,115800,170526140,3175,3175,3175,3175,0
|
|
20231124,115700,170526140,3175,3175,3175,3175,0
|
|
20231124,115600,170526140,3175,3175,3175,3175,0
|
|
20231124,115500,170526140,3175,3175,3175,3175,0
|
|
20231124,115400,170526140,3175,3175,3175,3175,0
|
|
20231124,115300,170526140,3175,3160,3175,3160,589
|
|
20231124,115200,168663565,3175,3175,3175,3175,0
|
|
20231124,115100,168663565,3175,3175,3175,3175,0
|
|
20231124,115000,168663565,3175,3175,3175,3175,0
|
|
20231124,114900,168663565,3175,3175,3175,3175,0
|
|
20231124,114800,168663565,3175,3175,3175,3175,0
|
|
20231124,114700,168663565,3175,3175,3175,3175,0
|
|
20231124,114600,168663565,3175,3170,3175,3170,5
|
|
20231124,114500,168647710,3175,3175,3175,3175,0
|
|
20231124,114400,168647710,3175,3170,3175,3170,190
|
|
20231124,114300,168045215,3170,3165,3170,3165,124
|
|
20231124,114200,167652525,3170,3170,3170,3170,0
|
|
20231124,114100,167652525,3170,3170,3170,3170,1
|
|
20231124,114000,167649355,3155,3155,3155,3155,34
|
|
20231124,113900,167542085,3170,3170,3170,3170,0
|
|
20231124,113800,167542085,3170,3160,3170,3160,39
|
|
20231124,113700,167418735,3170,3170,3170,3170,0
|
|
20231124,113600,167418735,3170,3170,3170,3170,0
|
|
20231124,113500,167418735,3170,3170,3170,3170,0
|
|
20231124,113400,167418735,3170,3170,3170,3170,0
|
|
20231124,113300,167418735,3170,3170,3170,3170,0
|
|
20231124,113200,167418735,3170,3170,3170,3170,0
|
|
20231124,113100,167418735,3170,3170,3170,3170,0
|
|
20231124,113000,167418735,3170,3170,3170,3170,0
|
|
20231124,112900,167418735,3170,3170,3170,3170,7
|
|
20231124,112800,167396545,3170,3170,3170,3170,14
|
|
20231124,112700,167352165,3170,3170,3170,3170,8
|
|
20231124,112600,167326805,3170,3170,3170,3160,752
|
|
20231124,112500,164948965,3160,3160,3170,3160,26
|
|
20231124,112400,164866795,3175,3175,3175,3175,0
|
|
20231124,112300,164866795,3175,3175,3175,3175,0
|
|
20231124,112200,164866795,3175,3170,3175,3170,67
|
|
20231124,112100,164654320,3175,3175,3175,3175,0
|
|
20231124,112000,164654320,3175,3175,3175,3175,0
|
|
20231124,111900,164654320,3175,3175,3175,3175,374
|
|
20231124,111800,163466870,3175,3175,3175,3175,0
|
|
20231124,111700,163466870,3175,3175,3175,3175,0
|
|
20231124,111600,163466870,3175,3170,3175,3170,326
|
|
20231124,111500,162433445,3170,3170,3170,3170,0
|
|
20231124,111400,162433445,3170,3170,3170,3170,0
|
|
20231124,111300,162433445,3170,3170,3170,3170,2
|
|
20231124,111200,162427105,3170,3170,3170,3170,0
|
|
20231124,111100,162427105,3170,3170,3170,3170,0
|
|
20231124,111000,162427105,3170,3170,3170,3170,0
|
|
20231124,110900,162427105,3170,3170,3170,3170,5
|
|
20231124,110800,162411255,3170,3170,3170,3170,0
|
|
20231124,110700,162411255,3170,3170,3170,3170,1
|
|
20231124,110600,162408085,3175,3175,3175,3175,1
|
|
20231124,110500,162404910,3180,3180,3180,3180,0
|
|
20231124,110400,162404910,3180,3180,3180,3180,0
|
|
20231124,110300,162404910,3180,3160,3180,3160,501
|
|
20231124,110200,160821730,3180,3175,3180,3175,1746
|
|
20231124,110100,155278175,3175,3175,3175,3175,0
|
|
20231124,110000,155278175,3175,3175,3175,3175,0
|
|
20231124,105900,155278175,3175,3175,3175,3175,0
|
|
20231124,105800,155278175,3175,3175,3175,3175,0
|
|
20231124,105700,155278175,3175,3175,3175,3175,0
|
|
20231124,105600,155278175,3175,3175,3175,3175,0
|
|
20231124,105500,155278175,3175,3175,3175,3175,1
|
|
20231124,105400,155275000,3160,3170,3170,3160,616
|
|
20231124,105300,153324010,3180,3180,3180,3180,0
|
|
20231124,105200,153324010,3180,3180,3180,3180,0
|
|
20231124,105100,153324010,3180,3180,3180,3180,0
|
|
20231124,105000,153324010,3180,3180,3180,3180,0
|
|
20231124,104900,153324010,3180,3180,3180,3180,0
|
|
20231124,104800,153324010,3180,3180,3180,3180,2
|
|
20231124,104700,153317650,3180,3180,3180,3180,0
|
|
20231124,104600,153317650,3180,3180,3180,3180,0
|
|
20231124,104500,153317650,3180,3180,3180,3180,1
|
|
20231124,104400,153314470,3180,3180,3180,3180,2
|
|
20231124,104300,153308110,3175,3175,3175,3175,0
|
|
20231124,104200,153308110,3175,3175,3175,3175,0
|
|
20231124,104100,153308110,3175,3175,3175,3175,1
|
|
20231124,104000,153304935,3180,3165,3180,3165,1002
|
|
20231124,103900,150133575,3180,3170,3180,3165,281
|
|
20231124,103800,149243990,3170,3170,3170,3170,500
|
|
20231124,103700,147658990,3180,3180,3180,3180,0
|
|
20231124,103600,147658990,3180,3170,3180,3170,118
|
|
20231124,103500,147284920,3180,3180,3180,3180,0
|
|
20231124,103400,147284920,3180,3180,3180,3180,33
|
|
20231124,103300,147179980,3180,3170,3180,3170,24
|
|
20231124,103200,147103690,3180,3175,3180,3175,50
|
|
20231124,103100,146944935,3175,3175,3175,3175,1
|
|
20231124,103000,146941760,3170,3175,3175,3170,441
|
|
20231124,102900,145543785,3170,3170,3170,3170,0
|
|
20231124,102800,145543785,3170,3170,3170,3170,1000
|
|
20231124,102700,142373785,3185,3185,3185,3185,0
|
|
20231124,102600,142373785,3185,3180,3185,3180,100
|
|
20231124,102500,142055335,3185,3185,3185,3185,0
|
|
20231124,102400,142055335,3185,3180,3185,3180,89
|
|
20231124,102300,141772310,3180,3180,3180,3180,0
|
|
20231124,102200,141772310,3180,3180,3180,3180,1
|
|
20231124,102100,141769130,3180,3180,3180,3180,91
|
|
20231124,102000,141479750,3180,3180,3180,3180,1
|
|
20231124,101900,141476570,3175,3175,3175,3175,1141
|
|
20231124,101800,137853895,3175,3175,3175,3175,1
|
|
20231124,101700,137850720,3175,3165,3175,3165,41
|
|
20231124,101600,137720935,3175,3175,3175,3175,10
|
|
20231124,101500,137689185,3175,3175,3175,3175,0
|
|
20231124,101400,137689185,3175,3175,3175,3175,0
|
|
20231124,101300,137689185,3175,3175,3175,3175,0
|
|
20231124,101200,137689185,3175,3175,3180,3175,797
|
|
20231124,101100,135158705,3180,3175,3180,3175,501
|
|
20231124,101000,133568025,3180,3180,3180,3180,0
|
|
20231124,100900,133568025,3180,3180,3180,3180,0
|
|
20231124,100800,133568025,3180,3175,3180,3175,735
|
|
20231124,100700,131234395,3175,3175,3175,3175,10
|
|
20231124,100600,131202645,3175,3170,3175,3170,576
|
|
20231124,100500,129376720,3170,3165,3170,3165,1315
|
|
20231124,100400,125214740,3165,3165,3165,3165,1587
|
|
20231124,100300,120191885,3165,3165,3165,3165,1
|
|
20231124,100200,120188720,3165,3165,3165,3165,0
|
|
20231124,100100,120188720,3165,3165,3165,3160,386
|
|
20231124,100000,118968050,3160,3160,3160,3160,637
|
|
20231124,095900,116955130,3165,3165,3165,3165,101
|
|
20231124,095800,116635465,3160,3160,3160,3160,1
|
|
20231124,095700,116632305,3170,3170,3170,3170,0
|
|
20231124,095600,116632305,3170,3160,3170,3160,287
|
|
20231124,095500,115725375,3170,3160,3170,3160,2
|
|
20231124,095400,115719045,3170,3170,3170,3170,0
|
|
20231124,095300,115719045,3170,3170,3170,3170,0
|
|
20231124,095200,115719045,3170,3170,3170,3170,0
|
|
20231124,095100,115719045,3170,3160,3170,3160,18
|
|
20231124,095000,115662155,3170,3165,3170,3165,101
|
|
20231124,094900,115342485,3160,3160,3165,3160,1572
|
|
20231124,094800,110367595,3160,3165,3165,3155,12
|
|
20231124,094700,110329630,3165,3170,3170,3165,11
|
|
20231124,094600,110294810,3160,3165,3165,3160,1786
|
|
20231124,094500,104650825,3170,3165,3170,3165,101
|
|
20231124,094400,104331155,3165,3170,3170,3165,250
|
|
20231124,094300,103539885,3170,3170,3170,3170,0
|
|
20231124,094200,103539885,3170,3170,3170,3170,4
|
|
20231124,094100,103527205,3170,3165,3170,3165,204
|
|
20231124,094000,102881540,3165,3165,3165,3165,21
|
|
20231124,093900,102815075,3165,3170,3170,3165,390
|
|
20231124,093800,101579335,3170,3170,3170,3170,1
|
|
20231124,093700,101576165,3165,3170,3170,3165,66
|
|
20231124,093600,101367195,3170,3170,3170,3170,16
|
|
20231124,093500,101316475,3170,3170,3170,3170,4
|
|
20231124,093400,101303795,3170,3170,3170,3170,237
|
|
20231124,093300,100552505,3170,3170,3170,3160,134
|
|
20231124,093200,100127735,3170,3175,3175,3160,412
|
|
20231124,093100,98825680,3175,3170,3175,3170,1128
|
|
20231124,093000,95249915,3170,3170,3170,3170,4
|
|
20231124,092900,95237235,3170,3170,3170,3170,0
|
|
20231124,092800,95237235,3170,3160,3170,3160,6
|
|
20231124,092700,95218225,3170,3170,3170,3170,0
|
|
20231124,092600,95218225,3170,3160,3170,3160,1522
|
|
20231124,092500,90401750,3160,3160,3160,3160,128
|
|
20231124,092400,89997270,3160,3160,3160,3160,9
|
|
20231124,092300,89968830,3160,3165,3165,3160,140
|
|
20231124,092200,89526405,3165,3165,3165,3165,0
|
|
20231124,092100,89526405,3165,3165,3165,3150,2316
|
|
20231124,092000,82226265,3165,3165,3165,3165,0
|
|
20231124,091900,82226265,3165,3165,3165,3165,1
|
|
20231124,091800,82223100,3145,3160,3160,3145,2545
|
|
20231124,091700,74216110,3165,3165,3165,3145,3
|
|
20231124,091600,74206635,3145,3145,3145,3145,12
|
|
20231124,091500,74168895,3170,3170,3170,3135,4007
|
|
20231124,091400,61584710,3170,3170,3170,3145,5176
|
|
20231124,091300,45269650,3170,3170,3170,3170,174
|
|
20231124,091200,44718070,3170,3160,3170,3160,593
|
|
20231124,091100,42843940,3170,3160,3170,3160,165
|
|
20231124,091000,42321540,3155,3170,3170,3155,553
|
|
20231124,090900,40574785,3170,3165,3170,3155,1373
|
|
20231124,090800,36236520,3170,3175,3175,3160,144
|
|
20231124,090700,35781455,3175,3175,3180,3175,6
|
|
20231124,090600,35762400,3155,3165,3165,3155,1510
|
|
20231124,090500,30995280,3190,3185,3190,3185,3321
|
|
20231124,090400,20417870,3185,3185,3185,3185,638
|
|
20231124,090300,18385840,3185,3180,3185,3180,111
|
|
20231124,090200,18032475,3180,3170,3180,3140,4472
|
|
20231124,090100,3917130,3180,3170,3180,3170,24
|
|
20231124,090000,3841040,3170,3190,3190,3170,1206
|