663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,200000,122156745,3050,3050,3050,3050,2192
|
|
20231122,195900,122156745,3050,3050,3050,3050,0
|
|
20231122,195800,122156745,3050,3050,3050,3050,0
|
|
20231122,195700,122156745,3050,3050,3050,3050,0
|
|
20231122,195600,122156745,3050,3050,3050,3050,0
|
|
20231122,195500,122156745,3050,3050,3050,3050,0
|
|
20231122,195400,122156745,3050,3050,3050,3050,0
|
|
20231122,195300,122156745,3050,3050,3050,3050,0
|
|
20231122,195200,122156745,3050,3050,3050,3050,0
|
|
20231122,195100,122156745,3050,3050,3050,3050,0
|
|
20231122,195000,122156745,3050,3050,3050,3050,0
|
|
20231122,194900,122156745,3050,3050,3050,3050,0
|
|
20231122,194800,122156745,3050,3050,3050,3050,0
|
|
20231122,194700,122156745,3050,3050,3050,3050,0
|
|
20231122,194600,122156745,3050,3050,3050,3050,0
|
|
20231122,194500,122156745,3050,3050,3050,3050,0
|
|
20231122,194400,122156745,3050,3050,3050,3050,0
|
|
20231122,194300,122156745,3050,3050,3050,3050,0
|
|
20231122,194200,122156745,3050,3050,3050,3050,0
|
|
20231122,194100,122156745,3050,3050,3050,3050,0
|
|
20231122,194000,122156745,3050,3050,3050,3050,0
|
|
20231122,193900,122156745,3050,3050,3050,3050,0
|
|
20231122,193800,122156745,3050,3050,3050,3050,0
|
|
20231122,193700,122156745,3050,3050,3050,3050,0
|
|
20231122,193600,122156745,3050,3050,3050,3050,0
|
|
20231122,193500,122156745,3050,3050,3050,3050,0
|
|
20231122,193400,122156745,3050,3050,3050,3050,0
|
|
20231122,193300,122156745,3050,3050,3050,3050,0
|
|
20231122,193200,122156745,3050,3050,3050,3050,0
|
|
20231122,193100,122156745,3050,3050,3050,3050,0
|
|
20231122,193000,122156745,3050,3050,3050,3050,2192
|
|
20231122,192900,122156745,3050,3050,3050,3050,0
|
|
20231122,192800,122156745,3050,3050,3050,3050,0
|
|
20231122,192700,122156745,3050,3050,3050,3050,0
|
|
20231122,192600,122156745,3050,3050,3050,3050,0
|
|
20231122,192500,122156745,3050,3050,3050,3050,0
|
|
20231122,192400,122156745,3050,3050,3050,3050,0
|
|
20231122,192300,122156745,3050,3050,3050,3050,0
|
|
20231122,192200,122156745,3050,3050,3050,3050,0
|
|
20231122,192100,122156745,3050,3050,3050,3050,0
|
|
20231122,192000,122156745,3050,3050,3050,3050,0
|
|
20231122,191900,122156745,3050,3050,3050,3050,0
|
|
20231122,191800,122156745,3050,3050,3050,3050,0
|
|
20231122,191700,122156745,3050,3050,3050,3050,0
|
|
20231122,191600,122156745,3050,3050,3050,3050,0
|
|
20231122,191500,122156745,3050,3050,3050,3050,0
|
|
20231122,191400,122156745,3050,3050,3050,3050,0
|
|
20231122,191300,122156745,3050,3050,3050,3050,0
|
|
20231122,191200,122156745,3050,3050,3050,3050,0
|
|
20231122,191100,122156745,3050,3050,3050,3050,0
|
|
20231122,191000,122156745,3050,3050,3050,3050,0
|
|
20231122,190900,122156745,3050,3050,3050,3050,0
|
|
20231122,190800,122156745,3050,3050,3050,3050,0
|
|
20231122,190700,122156745,3050,3050,3050,3050,0
|
|
20231122,190600,122156745,3050,3050,3050,3050,0
|
|
20231122,190500,122156745,3050,3050,3050,3050,0
|
|
20231122,190400,122156745,3050,3050,3050,3050,0
|
|
20231122,190300,122156745,3050,3050,3050,3050,0
|
|
20231122,190200,122156745,3050,3050,3050,3050,0
|
|
20231122,190100,122156745,3050,3050,3050,3050,0
|
|
20231122,190000,122156745,3050,3050,3050,3050,2192
|
|
20231122,185900,122156745,3050,3050,3050,3050,0
|
|
20231122,185800,122156745,3050,3050,3050,3050,0
|
|
20231122,185700,122156745,3050,3050,3050,3050,0
|
|
20231122,185600,122156745,3050,3050,3050,3050,0
|
|
20231122,185500,122156745,3050,3050,3050,3050,0
|
|
20231122,185400,122156745,3050,3050,3050,3050,0
|
|
20231122,185300,122156745,3050,3050,3050,3050,0
|
|
20231122,185200,122156745,3050,3050,3050,3050,0
|
|
20231122,185100,122156745,3050,3050,3050,3050,0
|
|
20231122,185000,122156745,3050,3050,3050,3050,0
|
|
20231122,184900,122156745,3050,3050,3050,3050,0
|
|
20231122,184800,122156745,3050,3050,3050,3050,0
|
|
20231122,184700,122156745,3050,3050,3050,3050,0
|
|
20231122,184600,122156745,3050,3050,3050,3050,0
|
|
20231122,184500,122156745,3050,3050,3050,3050,0
|
|
20231122,184400,122156745,3050,3050,3050,3050,0
|
|
20231122,184300,122156745,3050,3050,3050,3050,0
|
|
20231122,184200,122156745,3050,3050,3050,3050,0
|
|
20231122,184100,122156745,3050,3050,3050,3050,0
|
|
20231122,184000,122156745,3050,3050,3050,3050,0
|
|
20231122,183900,122156745,3050,3050,3050,3050,0
|
|
20231122,183800,122156745,3050,3050,3050,3050,0
|
|
20231122,183700,122156745,3050,3050,3050,3050,0
|
|
20231122,183600,122156745,3050,3050,3050,3050,0
|
|
20231122,183500,122156745,3050,3050,3050,3050,0
|
|
20231122,183400,122156745,3050,3050,3050,3050,0
|
|
20231122,183300,122156745,3050,3050,3050,3050,0
|
|
20231122,183200,122156745,3050,3050,3050,3050,0
|
|
20231122,183100,122156745,3050,3050,3050,3050,0
|
|
20231122,183000,122156745,3050,3050,3050,3050,2192
|
|
20231122,182900,122156745,3050,3050,3050,3050,0
|
|
20231122,182800,122156745,3050,3050,3050,3050,0
|
|
20231122,182700,122156745,3050,3050,3050,3050,0
|
|
20231122,182600,122156745,3050,3050,3050,3050,0
|
|
20231122,182500,122156745,3050,3050,3050,3050,0
|
|
20231122,182400,122156745,3050,3050,3050,3050,0
|
|
20231122,182300,122156745,3050,3050,3050,3050,0
|
|
20231122,182200,122156745,3050,3050,3050,3050,0
|
|
20231122,182100,122156745,3050,3050,3050,3050,0
|
|
20231122,182000,122156745,3050,3050,3050,3050,0
|
|
20231122,181900,122156745,3050,3050,3050,3050,0
|
|
20231122,181800,122156745,3050,3050,3050,3050,0
|
|
20231122,181700,122156745,3050,3050,3050,3050,0
|
|
20231122,181600,122156745,3050,3050,3050,3050,0
|
|
20231122,181500,122156745,3050,3050,3050,3050,0
|
|
20231122,181400,122156745,3050,3050,3050,3050,0
|
|
20231122,181300,122156745,3050,3050,3050,3050,0
|
|
20231122,181200,122156745,3050,3050,3050,3050,0
|
|
20231122,181100,122156745,3050,3050,3050,3050,0
|
|
20231122,181000,122156745,3050,3050,3050,3050,0
|
|
20231122,180900,122156745,3050,3050,3050,3050,0
|
|
20231122,180800,122156745,3050,3050,3050,3050,0
|
|
20231122,180700,122156745,3050,3050,3050,3050,0
|
|
20231122,180600,122156745,3050,3050,3050,3050,0
|
|
20231122,180500,122156745,3050,3050,3050,3050,0
|
|
20231122,180400,122156745,3050,3050,3050,3050,0
|
|
20231122,180300,122156745,3050,3050,3050,3050,0
|
|
20231122,180200,122156745,3050,3050,3050,3050,0
|
|
20231122,180100,122156745,3050,3050,3050,3050,0
|
|
20231122,180000,122156745,3050,3050,3050,3050,2192
|
|
20231122,175900,122156745,3050,3050,3050,3050,0
|
|
20231122,175800,122156745,3050,3050,3050,3050,0
|
|
20231122,175700,122156745,3050,3050,3050,3050,0
|
|
20231122,175600,122156745,3050,3050,3050,3050,0
|
|
20231122,175500,122156745,3050,3050,3050,3050,0
|
|
20231122,175400,122156745,3050,3050,3050,3050,0
|
|
20231122,175300,122156745,3050,3050,3050,3050,0
|
|
20231122,175200,122156745,3050,3050,3050,3050,0
|
|
20231122,175100,122156745,3050,3050,3050,3050,0
|
|
20231122,175000,122156745,3050,3050,3050,3050,0
|
|
20231122,174900,122156745,3050,3050,3050,3050,0
|
|
20231122,174800,122156745,3050,3050,3050,3050,0
|
|
20231122,174700,122156745,3050,3050,3050,3050,0
|
|
20231122,174600,122156745,3050,3050,3050,3050,0
|
|
20231122,174500,122156745,3050,3050,3050,3050,0
|
|
20231122,174400,122156745,3050,3050,3050,3050,0
|
|
20231122,174300,122156745,3050,3050,3050,3050,0
|
|
20231122,174200,122156745,3050,3050,3050,3050,0
|
|
20231122,174100,122156745,3050,3050,3050,3050,0
|
|
20231122,174000,122156745,3050,3050,3050,3050,0
|
|
20231122,173900,122156745,3050,3050,3050,3050,0
|
|
20231122,173800,122156745,3050,3050,3050,3050,0
|
|
20231122,173700,122156745,3050,3050,3050,3050,0
|
|
20231122,173600,122156745,3050,3050,3050,3050,0
|
|
20231122,173500,122156745,3050,3050,3050,3050,0
|
|
20231122,173400,122156745,3050,3050,3050,3050,0
|
|
20231122,173300,122156745,3050,3050,3050,3050,0
|
|
20231122,173200,122156745,3050,3050,3050,3050,0
|
|
20231122,173100,122156745,3050,3050,3050,3050,0
|
|
20231122,173000,122156745,3050,3050,3050,3050,2192
|
|
20231122,172900,122156745,3050,3050,3050,3050,0
|
|
20231122,172800,122156745,3050,3050,3050,3050,0
|
|
20231122,172700,122156745,3050,3050,3050,3050,0
|
|
20231122,172600,122156745,3050,3050,3050,3050,0
|
|
20231122,172500,122156745,3050,3050,3050,3050,0
|
|
20231122,172400,122156745,3050,3050,3050,3050,0
|
|
20231122,172300,122156745,3050,3050,3050,3050,0
|
|
20231122,172200,122156745,3050,3050,3050,3050,0
|
|
20231122,172100,122156745,3050,3050,3050,3050,0
|
|
20231122,172000,122156745,3050,3050,3050,3050,0
|
|
20231122,171900,122156745,3050,3050,3050,3050,0
|
|
20231122,171800,122156745,3050,3050,3050,3050,0
|
|
20231122,171700,122156745,3050,3050,3050,3050,0
|
|
20231122,171600,122156745,3050,3050,3050,3050,0
|
|
20231122,171500,122156745,3050,3050,3050,3050,0
|
|
20231122,171400,122156745,3050,3050,3050,3050,0
|
|
20231122,171300,122156745,3050,3050,3050,3050,0
|
|
20231122,171200,122156745,3050,3050,3050,3050,0
|
|
20231122,171100,122156745,3050,3050,3050,3050,0
|
|
20231122,171000,122156745,3050,3050,3050,3050,0
|
|
20231122,170900,122156745,3050,3050,3050,3050,0
|
|
20231122,170800,122156745,3050,3050,3050,3050,0
|
|
20231122,170700,122156745,3050,3050,3050,3050,0
|
|
20231122,170600,122156745,3050,3050,3050,3050,0
|
|
20231122,170500,122156745,3050,3050,3050,3050,0
|
|
20231122,170400,122156745,3050,3050,3050,3050,0
|
|
20231122,170300,122156745,3050,3050,3050,3050,0
|
|
20231122,170200,122156745,3050,3050,3050,3050,0
|
|
20231122,170100,122156745,3050,3050,3050,3050,0
|
|
20231122,170000,122156745,3050,3050,3050,3050,2192
|
|
20231122,165900,122156745,3050,3050,3050,3050,0
|
|
20231122,165800,122156745,3050,3050,3050,3050,0
|
|
20231122,165700,122156745,3050,3050,3050,3050,0
|
|
20231122,165600,122156745,3050,3050,3050,3050,0
|
|
20231122,165500,122156745,3050,3050,3050,3050,0
|
|
20231122,165400,122156745,3050,3050,3050,3050,0
|
|
20231122,165300,122156745,3050,3050,3050,3050,0
|
|
20231122,165200,122156745,3050,3050,3050,3050,0
|
|
20231122,165100,122156745,3050,3050,3050,3050,0
|
|
20231122,165000,122156745,3050,3050,3050,3050,0
|
|
20231122,164900,122156745,3050,3050,3050,3050,0
|
|
20231122,164800,122156745,3050,3050,3050,3050,0
|
|
20231122,164700,122156745,3050,3050,3050,3050,0
|
|
20231122,164600,122156745,3050,3050,3050,3050,0
|
|
20231122,164500,122156745,3050,3050,3050,3050,0
|
|
20231122,164400,122156745,3050,3050,3050,3050,0
|
|
20231122,164300,122156745,3050,3050,3050,3050,0
|
|
20231122,164200,122156745,3050,3050,3050,3050,0
|
|
20231122,164100,122156745,3050,3050,3050,3050,0
|
|
20231122,164000,122156745,3050,3050,3050,3050,0
|
|
20231122,163900,122156745,3050,3050,3050,3050,0
|
|
20231122,163800,122156745,3050,3050,3050,3050,0
|
|
20231122,163700,122156745,3050,3050,3050,3050,0
|
|
20231122,163600,122156745,3050,3050,3050,3050,0
|
|
20231122,163500,122156745,3050,3050,3050,3050,0
|
|
20231122,163400,122156745,3050,3050,3050,3050,0
|
|
20231122,163300,122156745,3050,3050,3050,3050,0
|
|
20231122,163200,122156745,3050,3050,3050,3050,0
|
|
20231122,163100,122156745,3050,3050,3050,3050,0
|
|
20231122,163000,122156745,3050,3050,3050,3050,2192
|
|
20231122,162900,122156745,3050,3050,3050,3050,0
|
|
20231122,162800,122156745,3050,3050,3050,3050,0
|
|
20231122,162700,122156745,3050,3050,3050,3050,0
|
|
20231122,162600,122156745,3050,3050,3050,3050,0
|
|
20231122,162500,122156745,3050,3050,3050,3050,0
|
|
20231122,162400,122156745,3050,3050,3050,3050,0
|
|
20231122,162300,122156745,3050,3050,3050,3050,0
|
|
20231122,162200,122156745,3050,3050,3050,3050,0
|
|
20231122,162100,122156745,3050,3050,3050,3050,0
|
|
20231122,162000,122156745,3050,3050,3050,3050,0
|
|
20231122,161900,122156745,3050,3050,3050,3050,0
|
|
20231122,161800,122156745,3050,3050,3050,3050,0
|
|
20231122,161700,122156745,3050,3050,3050,3050,0
|
|
20231122,161600,122156745,3050,3050,3050,3050,0
|
|
20231122,161500,122156745,3050,3050,3050,3050,0
|
|
20231122,161400,122156745,3050,3050,3050,3050,0
|
|
20231122,161300,122156745,3050,3050,3050,3050,0
|
|
20231122,161200,122156745,3050,3050,3050,3050,0
|
|
20231122,161100,122156745,3050,3050,3050,3050,0
|
|
20231122,161000,122156745,3050,3050,3050,3050,0
|
|
20231122,160900,122156745,3050,3050,3050,3050,0
|
|
20231122,160800,122156745,3050,3050,3050,3050,0
|
|
20231122,160700,122156745,3050,3050,3050,3050,0
|
|
20231122,160600,122156745,3050,3050,3050,3050,0
|
|
20231122,160500,122156745,3050,3050,3050,3050,0
|
|
20231122,160400,122156745,3050,3050,3050,3050,0
|
|
20231122,160300,122156745,3050,3050,3050,3050,0
|
|
20231122,160200,122156745,3050,3050,3050,3050,0
|
|
20231122,160100,122156745,3050,3050,3050,3050,0
|
|
20231122,160000,122156745,3050,3050,3050,3050,2192
|
|
20231122,155900,122156745,3050,3050,3050,3050,0
|
|
20231122,155800,122156745,3050,3050,3050,3050,0
|
|
20231122,155700,122156745,3050,3050,3050,3050,0
|
|
20231122,155600,122156745,3050,3050,3050,3050,0
|
|
20231122,155500,122156745,3050,3050,3050,3050,0
|
|
20231122,155400,122156745,3050,3050,3050,3050,0
|
|
20231122,155300,122156745,3050,3050,3050,3050,0
|
|
20231122,155200,122156745,3050,3050,3050,3050,0
|
|
20231122,155100,122156745,3050,3050,3050,3050,0
|
|
20231122,155000,122156745,3050,3050,3050,3050,0
|
|
20231122,154900,122156745,3050,3050,3050,3050,0
|
|
20231122,154800,122156745,3050,3050,3050,3050,0
|
|
20231122,154700,122156745,3050,3050,3050,3050,0
|
|
20231122,154600,122156745,3050,3050,3050,3050,0
|
|
20231122,154500,122156745,3050,3050,3050,3050,0
|
|
20231122,154400,122156745,3050,3050,3050,3050,0
|
|
20231122,154300,122156745,3050,3050,3050,3050,0
|
|
20231122,154200,122156745,3050,3050,3050,3050,0
|
|
20231122,154100,122156745,3050,3050,3050,3050,0
|
|
20231122,154000,122156745,3050,3050,3050,3050,0
|
|
20231122,153900,122156745,3050,3050,3050,3050,0
|
|
20231122,153800,122156745,3050,3050,3050,3050,0
|
|
20231122,153700,122156745,3050,3050,3050,3050,0
|
|
20231122,153600,122156745,3050,3050,3050,3050,0
|
|
20231122,153500,122156745,3050,3050,3050,3050,0
|
|
20231122,153400,122156745,3050,3050,3050,3050,0
|
|
20231122,153300,122156745,3050,3050,3050,3050,0
|
|
20231122,153200,122156745,3050,3050,3050,3050,0
|
|
20231122,153100,122156745,3050,3050,3050,3050,0
|
|
20231122,153000,122156745,3050,3050,3050,3050,4384
|
|
20231122,152900,115471145,3060,3060,3060,3060,0
|
|
20231122,152800,115471145,3060,3060,3060,3060,0
|
|
20231122,152700,115471145,3060,3060,3060,3060,0
|
|
20231122,152600,115471145,3060,3060,3060,3060,0
|
|
20231122,152500,115471145,3060,3060,3060,3060,0
|
|
20231122,152400,115471145,3060,3060,3060,3060,0
|
|
20231122,152300,115471145,3060,3060,3060,3060,0
|
|
20231122,152200,115471145,3060,3060,3060,3060,0
|
|
20231122,152100,115471145,3060,3060,3060,3060,0
|
|
20231122,152000,115471145,3060,3060,3060,3060,0
|
|
20231122,151900,115471145,3060,3055,3060,3055,298
|
|
20231122,151800,114559335,3060,3055,3060,3035,1265
|
|
20231122,151700,110705135,3055,3055,3055,3055,382
|
|
20231122,151600,109538125,3045,3050,3050,3045,107
|
|
20231122,151500,109211805,3045,3045,3045,3045,575
|
|
20231122,151400,107460930,3035,3035,3035,3035,411
|
|
20231122,151300,106213545,3035,3035,3035,3035,0
|
|
20231122,151200,106213545,3035,3035,3035,3035,0
|
|
20231122,151100,106213545,3035,3035,3035,3035,0
|
|
20231122,151000,106213545,3035,3040,3040,3035,55
|
|
20231122,150900,106046540,3045,3045,3045,3045,0
|
|
20231122,150800,106046540,3045,3040,3045,3040,445
|
|
20231122,150700,104691680,3040,3040,3040,3040,0
|
|
20231122,150600,104691680,3040,3040,3040,3040,0
|
|
20231122,150500,104691680,3040,3040,3040,3040,0
|
|
20231122,150400,104691680,3040,3040,3040,3040,508
|
|
20231122,150300,103147360,3040,3040,3040,3040,214
|
|
20231122,150200,102496800,3040,3040,3040,3040,0
|
|
20231122,150100,102496800,3040,3040,3040,3040,0
|
|
20231122,150000,102496800,3040,3040,3040,3040,3
|
|
20231122,145900,102487680,3045,3045,3045,3045,4
|
|
20231122,145800,102475500,3045,3045,3045,3045,17
|
|
20231122,145700,102423735,3040,3040,3040,3040,68
|
|
20231122,145600,102217015,3040,3040,3040,3040,0
|
|
20231122,145500,102217015,3040,3040,3040,3040,0
|
|
20231122,145400,102217015,3040,3040,3040,3040,0
|
|
20231122,145300,102217015,3040,3040,3040,3040,12
|
|
20231122,145200,102180535,3045,3045,3045,3045,171
|
|
20231122,145100,101659840,3045,3045,3045,3045,9
|
|
20231122,145000,101632435,3045,3045,3045,3045,4
|
|
20231122,144900,101620255,3045,3045,3045,3045,67
|
|
20231122,144800,101416240,3045,3045,3045,3045,0
|
|
20231122,144700,101416240,3045,3045,3045,3045,0
|
|
20231122,144600,101416240,3045,3045,3045,3045,0
|
|
20231122,144500,101416240,3045,3045,3045,3045,0
|
|
20231122,144400,101416240,3045,3045,3045,3045,0
|
|
20231122,144300,101416240,3045,3045,3045,3045,0
|
|
20231122,144200,101416240,3045,3045,3045,3045,0
|
|
20231122,144100,101416240,3045,3045,3045,3045,0
|
|
20231122,144000,101416240,3045,3045,3045,3045,10
|
|
20231122,143900,101385790,3045,3045,3045,3045,0
|
|
20231122,143800,101385790,3045,3045,3045,3045,0
|
|
20231122,143700,101385790,3045,3045,3045,3045,0
|
|
20231122,143600,101385790,3045,3045,3045,3045,0
|
|
20231122,143500,101385790,3045,3045,3045,3045,0
|
|
20231122,143400,101385790,3045,3045,3045,3045,0
|
|
20231122,143300,101385790,3045,3045,3045,3045,0
|
|
20231122,143200,101385790,3045,3045,3045,3045,360
|
|
20231122,143100,100289590,3055,3055,3055,3055,0
|
|
20231122,143000,100289590,3055,3055,3055,3055,0
|
|
20231122,142900,100289590,3055,3055,3055,3055,0
|
|
20231122,142800,100289590,3055,3055,3055,3055,0
|
|
20231122,142700,100289590,3055,3055,3055,3055,0
|
|
20231122,142600,100289590,3055,3055,3055,3055,0
|
|
20231122,142500,100289590,3055,3055,3055,3055,1
|
|
20231122,142400,100286535,3045,3045,3045,3045,41
|
|
20231122,142300,100161690,3055,3055,3055,3055,0
|
|
20231122,142200,100161690,3055,3055,3055,3055,0
|
|
20231122,142100,100161690,3055,3050,3055,3050,11
|
|
20231122,142000,100128100,3050,3050,3050,3050,0
|
|
20231122,141900,100128100,3050,3050,3050,3050,0
|
|
20231122,141800,100128100,3050,3050,3050,3050,0
|
|
20231122,141700,100128100,3050,3050,3050,3050,0
|
|
20231122,141600,100128100,3050,3050,3050,3050,0
|
|
20231122,141500,100128100,3050,3050,3050,3050,0
|
|
20231122,141400,100128100,3050,3050,3050,3050,2043
|
|
20231122,141300,93896950,3050,3050,3050,3050,7
|
|
20231122,141200,93875600,3050,3050,3050,3050,0
|
|
20231122,141100,93875600,3050,3050,3050,3050,0
|
|
20231122,141000,93875600,3050,3050,3050,3050,76
|
|
20231122,140900,93643800,3045,3045,3045,3045,0
|
|
20231122,140800,93643800,3045,3045,3045,3045,0
|
|
20231122,140700,93643800,3045,3045,3045,3045,10
|
|
20231122,140600,93613350,3045,3045,3045,3045,0
|
|
20231122,140500,93613350,3045,3045,3045,3045,0
|
|
20231122,140400,93613350,3045,3045,3045,3045,0
|
|
20231122,140300,93613350,3045,3045,3045,3045,0
|
|
20231122,140200,93613350,3045,3045,3045,3045,0
|
|
20231122,140100,93613350,3045,3045,3045,3045,64
|
|
20231122,140000,93418470,3045,3045,3045,3045,1
|
|
20231122,135900,93415425,3045,3045,3045,3045,0
|
|
20231122,135800,93415425,3045,3045,3045,3045,0
|
|
20231122,135700,93415425,3045,3045,3045,3045,0
|
|
20231122,135600,93415425,3045,3045,3045,3045,0
|
|
20231122,135500,93415425,3045,3045,3045,3045,0
|
|
20231122,135400,93415425,3045,3045,3045,3045,0
|
|
20231122,135300,93415425,3045,3045,3045,3045,1
|
|
20231122,135200,93412380,3055,3055,3055,3055,0
|
|
20231122,135100,93412380,3055,3055,3055,3055,0
|
|
20231122,135000,93412380,3055,3055,3055,3055,0
|
|
20231122,134900,93412380,3055,3055,3055,3055,0
|
|
20231122,134800,93412380,3055,3055,3055,3055,0
|
|
20231122,134700,93412380,3055,3055,3055,3055,0
|
|
20231122,134600,93412380,3055,3055,3055,3055,0
|
|
20231122,134500,93412380,3055,3055,3055,3055,371
|
|
20231122,134400,92278975,3055,3055,3055,3055,1
|
|
20231122,134300,92275920,3045,3045,3045,3045,0
|
|
20231122,134200,92275920,3045,3045,3045,3045,0
|
|
20231122,134100,92275920,3045,3045,3045,3045,0
|
|
20231122,134000,92275920,3045,3045,3045,3045,5
|
|
20231122,133900,92260695,3055,3055,3055,3055,0
|
|
20231122,133800,92260695,3055,3055,3055,3055,0
|
|
20231122,133700,92260695,3055,3055,3055,3055,0
|
|
20231122,133600,92260695,3055,3055,3055,3055,673
|
|
20231122,133500,90204680,3050,3050,3050,3050,0
|
|
20231122,133400,90204680,3050,3050,3050,3050,100
|
|
20231122,133300,89899680,3055,3055,3055,3055,32
|
|
20231122,133200,89801920,3055,3055,3055,3055,0
|
|
20231122,133100,89801920,3055,3055,3055,3055,0
|
|
20231122,133000,89801920,3055,3055,3055,3055,0
|
|
20231122,132900,89801920,3055,3055,3055,3055,0
|
|
20231122,132800,89801920,3055,3055,3055,3055,0
|
|
20231122,132700,89801920,3055,3055,3055,3055,0
|
|
20231122,132600,89801920,3055,3055,3055,3055,0
|
|
20231122,132500,89801920,3055,3055,3055,3055,1
|
|
20231122,132400,89798865,3050,3050,3050,3050,0
|
|
20231122,132300,89798865,3050,3050,3050,3050,423
|
|
20231122,132200,88508715,3040,3040,3040,3040,0
|
|
20231122,132100,88508715,3040,3040,3040,3040,0
|
|
20231122,132000,88508715,3040,3040,3040,3040,0
|
|
20231122,131900,88508715,3040,3040,3040,3040,0
|
|
20231122,131800,88508715,3040,3040,3040,3040,0
|
|
20231122,131700,88508715,3040,3040,3040,3040,0
|
|
20231122,131600,88508715,3040,3040,3040,3040,899
|
|
20231122,131500,85775755,3050,3050,3050,3050,0
|
|
20231122,131400,85775755,3050,3050,3050,3050,1
|
|
20231122,131300,85772705,3040,3040,3040,3040,0
|
|
20231122,131200,85772705,3040,3040,3040,3040,0
|
|
20231122,131100,85772705,3040,3045,3045,3040,500
|
|
20231122,131000,84251750,3050,3050,3050,3050,0
|
|
20231122,130900,84251750,3050,3050,3050,3050,0
|
|
20231122,130800,84251750,3050,3050,3050,3050,0
|
|
20231122,130700,84251750,3050,3050,3050,3050,0
|
|
20231122,130600,84251750,3050,3050,3050,3050,0
|
|
20231122,130500,84251750,3050,3050,3050,3050,0
|
|
20231122,130400,84251750,3050,3050,3050,3050,0
|
|
20231122,130300,84251750,3050,3050,3050,3050,81
|
|
20231122,130200,84004700,3045,3045,3045,3045,0
|
|
20231122,130100,84004700,3045,3045,3045,3045,0
|
|
20231122,130000,84004700,3045,3045,3045,3045,0
|
|
20231122,125900,84004700,3045,3045,3045,3045,1018
|
|
20231122,125800,80904890,3055,3055,3055,3055,0
|
|
20231122,125700,80904890,3055,3055,3055,3055,0
|
|
20231122,125600,80904890,3055,3055,3055,3055,0
|
|
20231122,125500,80904890,3055,3055,3055,3055,0
|
|
20231122,125400,80904890,3055,3055,3055,3055,0
|
|
20231122,125300,80904890,3055,3055,3055,3055,0
|
|
20231122,125200,80904890,3055,3055,3055,3055,0
|
|
20231122,125100,80904890,3055,3055,3055,3055,0
|
|
20231122,125000,80904890,3055,3055,3055,3055,520
|
|
20231122,124900,79316290,3060,3060,3060,3060,0
|
|
20231122,124800,79316290,3060,3060,3060,3060,0
|
|
20231122,124700,79316290,3060,3060,3060,3060,0
|
|
20231122,124600,79316290,3060,3060,3060,3060,0
|
|
20231122,124500,79316290,3060,3060,3060,3060,0
|
|
20231122,124400,79316290,3060,3060,3060,3060,0
|
|
20231122,124300,79316290,3060,3060,3060,3060,0
|
|
20231122,124200,79316290,3060,3060,3060,3060,1
|
|
20231122,124100,79313230,3040,3040,3040,3040,0
|
|
20231122,124000,79313230,3040,3040,3040,3040,0
|
|
20231122,123900,79313230,3040,3040,3040,3040,0
|
|
20231122,123800,79313230,3040,3040,3040,3040,0
|
|
20231122,123700,79313230,3040,3040,3040,3040,0
|
|
20231122,123600,79313230,3040,3040,3040,3040,0
|
|
20231122,123500,79313230,3040,3040,3040,3040,0
|
|
20231122,123400,79313230,3040,3040,3040,3040,0
|
|
20231122,123300,79313230,3040,3045,3045,3040,40
|
|
20231122,123200,79191505,3065,3065,3065,3065,0
|
|
20231122,123100,79191505,3065,3065,3065,3065,0
|
|
20231122,123000,79191505,3065,3065,3065,3065,3
|
|
20231122,122900,79182310,3065,3065,3065,3065,1
|
|
20231122,122800,79179245,3060,3060,3060,3060,104
|
|
20231122,122700,78861005,3045,3045,3045,3045,0
|
|
20231122,122600,78861005,3045,3045,3045,3045,0
|
|
20231122,122500,78861005,3045,3045,3045,3045,0
|
|
20231122,122400,78861005,3045,3045,3045,3045,0
|
|
20231122,122300,78861005,3045,3045,3045,3045,0
|
|
20231122,122200,78861005,3045,3045,3045,3045,0
|
|
20231122,122100,78861005,3045,3045,3045,3045,0
|
|
20231122,122000,78861005,3045,3045,3045,3045,0
|
|
20231122,121900,78861005,3045,3045,3045,3045,0
|
|
20231122,121800,78861005,3045,3045,3045,3045,1
|
|
20231122,121700,78857960,3060,3060,3060,3060,0
|
|
20231122,121600,78857960,3060,3060,3060,3060,0
|
|
20231122,121500,78857960,3060,3060,3060,3060,1
|
|
20231122,121400,78854900,3060,3050,3060,3050,1521
|
|
20231122,121300,74202960,3050,3050,3050,3050,0
|
|
20231122,121200,74202960,3050,3050,3050,3050,0
|
|
20231122,121100,74202960,3050,3050,3050,3050,0
|
|
20231122,121000,74202960,3050,3050,3050,3050,11
|
|
20231122,120900,74169410,3055,3055,3055,3055,0
|
|
20231122,120800,74169410,3055,3055,3055,3055,0
|
|
20231122,120700,74169410,3055,3055,3055,3055,0
|
|
20231122,120600,74169410,3055,3055,3055,3055,500
|
|
20231122,120500,72641910,3055,3055,3055,3055,0
|
|
20231122,120400,72641910,3055,3055,3055,3055,0
|
|
20231122,120300,72641910,3055,3055,3055,3055,0
|
|
20231122,120200,72641910,3055,3055,3055,3055,0
|
|
20231122,120100,72641910,3055,3055,3055,3055,0
|
|
20231122,120000,72641910,3055,3055,3055,3055,0
|
|
20231122,115900,72641910,3055,3055,3055,3055,0
|
|
20231122,115800,72641910,3055,3055,3055,3055,0
|
|
20231122,115700,72641910,3055,3055,3055,3055,0
|
|
20231122,115600,72641910,3055,3055,3055,3055,0
|
|
20231122,115500,72641910,3055,3055,3055,3055,0
|
|
20231122,115400,72641910,3055,3055,3055,3055,0
|
|
20231122,115300,72641910,3055,3055,3055,3055,0
|
|
20231122,115200,72641910,3055,3055,3055,3055,0
|
|
20231122,115100,72641910,3055,3055,3055,3055,0
|
|
20231122,115000,72641910,3055,3055,3055,3055,0
|
|
20231122,114900,72641910,3055,3055,3055,3055,0
|
|
20231122,114800,72641910,3055,3055,3055,3055,0
|
|
20231122,114700,72641910,3055,3055,3055,3055,0
|
|
20231122,114600,72641910,3055,3055,3055,3055,0
|
|
20231122,114500,72641910,3055,3055,3055,3055,1
|
|
20231122,114400,72638855,3045,3045,3045,3045,0
|
|
20231122,114300,72638855,3045,3045,3045,3045,0
|
|
20231122,114200,72638855,3045,3045,3045,3045,0
|
|
20231122,114100,72638855,3045,3045,3045,3045,6
|
|
20231122,114000,72620585,3050,3050,3050,3050,49
|
|
20231122,113900,72471135,3055,3055,3055,3055,0
|
|
20231122,113800,72471135,3055,3055,3055,3055,0
|
|
20231122,113700,72471135,3055,3055,3055,3055,0
|
|
20231122,113600,72471135,3055,3055,3055,3055,0
|
|
20231122,113500,72471135,3055,3055,3055,3055,0
|
|
20231122,113400,72471135,3055,3055,3055,3055,0
|
|
20231122,113300,72471135,3055,3055,3055,3055,1
|
|
20231122,113200,72468080,3055,3055,3055,3055,0
|
|
20231122,113100,72468080,3055,3055,3055,3055,0
|
|
20231122,113000,72468080,3055,3055,3055,3055,0
|
|
20231122,112900,72468080,3055,3055,3055,3055,0
|
|
20231122,112800,72468080,3055,3055,3055,3055,1
|
|
20231122,112700,72465025,3040,3040,3040,3040,0
|
|
20231122,112600,72465025,3040,3040,3040,3040,0
|
|
20231122,112500,72465025,3040,3050,3050,3040,100
|
|
20231122,112400,72160700,3055,3055,3055,3055,0
|
|
20231122,112300,72160700,3055,3055,3055,3055,1
|
|
20231122,112200,72157645,3055,3055,3055,3055,0
|
|
20231122,112100,72157645,3055,3055,3055,3055,0
|
|
20231122,112000,72157645,3055,3055,3055,3055,33
|
|
20231122,111900,72056830,3055,3055,3055,3055,428
|
|
20231122,111800,70749290,3055,3055,3055,3055,0
|
|
20231122,111700,70749290,3055,3055,3055,3055,265
|
|
20231122,111600,69939715,3060,3055,3060,3055,99
|
|
20231122,111500,69637230,3055,3055,3055,3055,169
|
|
20231122,111400,69120935,3055,3055,3055,3055,1
|
|
20231122,111300,69117880,3070,3070,3070,3070,0
|
|
20231122,111200,69117880,3070,3070,3070,3070,0
|
|
20231122,111100,69117880,3070,3070,3070,3070,0
|
|
20231122,111000,69117880,3070,3060,3070,3060,275
|
|
20231122,110900,68274995,3060,3060,3060,3060,0
|
|
20231122,110800,68274995,3060,3060,3060,3060,0
|
|
20231122,110700,68274995,3060,3060,3060,3060,0
|
|
20231122,110600,68274995,3060,3060,3060,3060,0
|
|
20231122,110500,68274995,3060,3060,3060,3060,552
|
|
20231122,110400,66585875,3050,3050,3050,3050,0
|
|
20231122,110300,66585875,3050,3050,3050,3050,0
|
|
20231122,110200,66585875,3050,3050,3050,3050,0
|
|
20231122,110100,66585875,3050,3050,3050,3050,0
|
|
20231122,110000,66585875,3050,3050,3050,3050,0
|
|
20231122,105900,66585875,3050,3050,3050,3050,0
|
|
20231122,105800,66585875,3050,3050,3050,3050,0
|
|
20231122,105700,66585875,3050,3050,3050,3050,0
|
|
20231122,105600,66585875,3050,3050,3050,3050,1100
|
|
20231122,105500,63230875,3055,3055,3055,3055,0
|
|
20231122,105400,63230875,3055,3055,3055,3055,41
|
|
20231122,105300,63105620,3055,3055,3055,3055,0
|
|
20231122,105200,63105620,3055,3055,3055,3055,1
|
|
20231122,105100,63102565,3060,3060,3060,3060,0
|
|
20231122,105000,63102565,3060,3060,3060,3060,0
|
|
20231122,104900,63102565,3060,3060,3060,3060,379
|
|
20231122,104800,61942825,3060,3060,3060,3060,621
|
|
20231122,104700,60042565,3060,3060,3060,3060,0
|
|
20231122,104600,60042565,3060,3060,3060,3060,1
|
|
20231122,104500,60039505,3055,3055,3055,3055,0
|
|
20231122,104400,60039505,3055,3055,3055,3055,0
|
|
20231122,104300,60039505,3055,3055,3055,3055,0
|
|
20231122,104200,60039505,3055,3055,3055,3055,0
|
|
20231122,104100,60039505,3055,3055,3055,3055,0
|
|
20231122,104000,60039505,3055,3055,3055,3055,0
|
|
20231122,103900,60039505,3055,3055,3055,3055,13
|
|
20231122,103800,59999790,3055,3055,3055,3055,0
|
|
20231122,103700,59999790,3055,3055,3055,3055,0
|
|
20231122,103600,59999790,3055,3055,3055,3055,0
|
|
20231122,103500,59999790,3055,3055,3055,3055,0
|
|
20231122,103400,59999790,3055,3055,3060,3055,55
|
|
20231122,103300,59831665,3055,3055,3055,3055,8
|
|
20231122,103200,59807225,3055,3050,3055,3050,701
|
|
20231122,103100,57667625,3050,3050,3050,3050,500
|
|
20231122,103000,56142625,3045,3045,3045,3045,445
|
|
20231122,102900,54787600,3050,3050,3050,3050,648
|
|
20231122,102800,52811200,3060,3060,3060,3060,0
|
|
20231122,102700,52811200,3060,3060,3060,3060,56
|
|
20231122,102600,52639840,3050,3050,3050,3050,0
|
|
20231122,102500,52639840,3050,3050,3055,3050,205
|
|
20231122,102400,52014575,3055,3050,3055,3050,11
|
|
20231122,102300,51981020,3050,3050,3050,3050,1
|
|
20231122,102200,51977970,3050,3050,3050,3050,0
|
|
20231122,102100,51977970,3050,3050,3050,3050,0
|
|
20231122,102000,51977970,3050,3050,3050,3050,0
|
|
20231122,101900,51977970,3050,3050,3050,3050,0
|
|
20231122,101800,51977970,3050,3050,3050,3050,0
|
|
20231122,101700,51977970,3050,3050,3050,3050,0
|
|
20231122,101600,51977970,3050,3050,3050,3050,0
|
|
20231122,101500,51977970,3050,3050,3050,3050,0
|
|
20231122,101400,51977970,3050,3050,3050,3050,0
|
|
20231122,101300,51977970,3050,3050,3050,3050,0
|
|
20231122,101200,51977970,3050,3050,3050,3050,299
|
|
20231122,101100,51066020,3050,3050,3050,3050,501
|
|
20231122,101000,49537970,3050,3050,3050,3050,332
|
|
20231122,100900,48525370,3050,3050,3050,3050,1
|
|
20231122,100800,48522320,3060,3060,3060,3060,0
|
|
20231122,100700,48522320,3060,3050,3060,3050,267
|
|
20231122,100600,47706960,3050,3050,3050,3050,100
|
|
20231122,100500,47401960,3050,3050,3050,3045,917
|
|
20231122,100400,44609600,3070,3070,3070,3055,403
|
|
20231122,100300,43373970,3050,3045,3070,3045,1144
|
|
20231122,100200,39888865,3035,3035,3035,3035,0
|
|
20231122,100100,39888865,3035,3035,3035,3035,0
|
|
20231122,100000,39888865,3035,3035,3035,3035,1
|
|
20231122,095900,39885830,3035,3035,3035,3035,0
|
|
20231122,095800,39885830,3035,3035,3035,3035,461
|
|
20231122,095700,38486695,3040,3035,3040,3035,59
|
|
20231122,095600,38307625,3035,3040,3040,3035,306
|
|
20231122,095500,37377485,3040,3040,3040,3040,4
|
|
20231122,095400,37365325,3045,3040,3045,3040,45
|
|
20231122,095300,37228515,3040,3040,3040,3040,0
|
|
20231122,095200,37228515,3040,3040,3040,3040,10
|
|
20231122,095100,37198115,3045,3045,3045,3045,2
|
|
20231122,095000,37192025,3065,3065,3065,3065,0
|
|
20231122,094900,37192025,3065,3065,3065,3065,66
|
|
20231122,094800,36989735,3070,3045,3070,3045,343
|
|
20231122,094700,35939185,3065,3065,3065,3065,0
|
|
20231122,094600,35939185,3065,3065,3065,3065,0
|
|
20231122,094500,35939185,3065,3055,3065,3055,300
|
|
20231122,094400,35021845,3065,3035,3065,3035,104
|
|
20231122,094300,34704655,3035,3035,3035,3035,18
|
|
20231122,094200,34650025,3040,3055,3055,3040,209
|
|
20231122,094100,34014650,3055,3060,3060,3055,37
|
|
20231122,094000,33901475,3055,3050,3055,3040,132
|
|
20231122,093900,33498790,3040,3045,3045,3040,197
|
|
20231122,093800,32899375,3050,3050,3050,3050,0
|
|
20231122,093700,32899375,3050,3050,3050,3050,201
|
|
20231122,093600,32286325,3050,3060,3060,3050,7
|
|
20231122,093500,32264965,3050,3065,3065,3050,129
|
|
20231122,093400,31870940,3060,3060,3060,3060,18
|
|
20231122,093300,31815860,3070,3070,3070,3070,0
|
|
20231122,093200,31815860,3070,3070,3070,3070,0
|
|
20231122,093100,31815860,3070,3070,3070,3070,1
|
|
20231122,093000,31812790,3075,3075,3075,3075,0
|
|
20231122,092900,31812790,3075,3075,3075,3075,11
|
|
20231122,092800,31778965,3075,3075,3075,3075,0
|
|
20231122,092700,31778965,3075,3060,3075,3060,327
|
|
20231122,092600,30778330,3060,3055,3090,3055,913
|
|
20231122,092500,27975695,3055,3055,3055,3055,0
|
|
20231122,092400,27975695,3055,3055,3055,3055,0
|
|
20231122,092300,27975695,3055,3055,3055,3055,1
|
|
20231122,092200,27972640,3040,3040,3040,3040,0
|
|
20231122,092100,27972640,3040,3040,3040,3040,1154
|
|
20231122,092000,24464480,3040,3045,3055,3040,18
|
|
20231122,091900,24409570,3055,3055,3055,3055,10
|
|
20231122,091800,24379020,3040,3055,3055,3040,258
|
|
20231122,091700,23590950,3055,3035,3055,3035,2443
|
|
20231122,091600,16147255,3035,3035,3035,3030,2117
|
|
20231122,091500,9727750,3035,3040,3040,3035,8
|
|
20231122,091400,9703455,3025,3025,3025,3025,73
|
|
20231122,091300,9482630,3035,3035,3035,3035,918
|
|
20231122,091200,6696500,3040,3035,3040,3035,30
|
|
20231122,091100,6605385,3035,3035,3040,3035,20
|
|
20231122,091000,6544680,3035,3035,3035,3035,110
|
|
20231122,090900,6210830,3025,3025,3025,3025,2
|
|
20231122,090800,6204780,3025,3025,3025,3025,110
|
|
20231122,090700,5872030,3025,3025,3025,3025,0
|
|
20231122,090600,5872030,3025,3025,3025,3025,0
|
|
20231122,090500,5872030,3025,3040,3040,3025,726
|
|
20231122,090400,3667990,3045,3040,3045,3040,45
|
|
20231122,090300,3530995,3040,3025,3040,3025,169
|
|
20231122,090200,3018305,3030,3025,3030,3025,22
|
|
20231122,090100,2951740,3030,3030,3030,3030,400
|
|
20231122,090000,1739740,3035,3045,3045,3035,572
|