677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,201400,61516045,3030,3030,3030,3030,937
|
|
20231124,201300,61516045,3030,3030,3030,3030,0
|
|
20231124,201200,61516045,3030,3030,3030,3030,0
|
|
20231124,201100,61516045,3030,3030,3030,3030,0
|
|
20231124,201000,61516045,3030,3030,3030,3030,0
|
|
20231124,200900,61516045,3030,3030,3030,3030,0
|
|
20231124,200800,61516045,3030,3030,3030,3030,0
|
|
20231124,200700,61516045,3030,3030,3030,3030,0
|
|
20231124,200600,61516045,3030,3030,3030,3030,0
|
|
20231124,200500,61516045,3030,3030,3030,3030,0
|
|
20231124,200400,61516045,3030,3030,3030,3030,0
|
|
20231124,200300,61516045,3030,3030,3030,3030,0
|
|
20231124,200200,61516045,3030,3030,3030,3030,0
|
|
20231124,200100,61516045,3030,3030,3030,3030,0
|
|
20231124,200000,61516045,3030,3030,3030,3030,0
|
|
20231124,195900,61516045,3030,3030,3030,3030,0
|
|
20231124,195800,61516045,3030,3030,3030,3030,0
|
|
20231124,195700,61516045,3030,3030,3030,3030,0
|
|
20231124,195600,61516045,3030,3030,3030,3030,0
|
|
20231124,195500,61516045,3030,3030,3030,3030,0
|
|
20231124,195400,61516045,3030,3030,3030,3030,0
|
|
20231124,195300,61516045,3030,3030,3030,3030,0
|
|
20231124,195200,61516045,3030,3030,3030,3030,0
|
|
20231124,195100,61516045,3030,3030,3030,3030,0
|
|
20231124,195000,61516045,3030,3030,3030,3030,0
|
|
20231124,194900,61516045,3030,3030,3030,3030,0
|
|
20231124,194800,61516045,3030,3030,3030,3030,0
|
|
20231124,194700,61516045,3030,3030,3030,3030,0
|
|
20231124,194600,61516045,3030,3030,3030,3030,0
|
|
20231124,194500,61516045,3030,3030,3030,3030,0
|
|
20231124,194400,61516045,3030,3030,3030,3030,937
|
|
20231124,194300,61516045,3030,3030,3030,3030,0
|
|
20231124,194200,61516045,3030,3030,3030,3030,0
|
|
20231124,194100,61516045,3030,3030,3030,3030,0
|
|
20231124,194000,61516045,3030,3030,3030,3030,0
|
|
20231124,193900,61516045,3030,3030,3030,3030,0
|
|
20231124,193800,61516045,3030,3030,3030,3030,0
|
|
20231124,193700,61516045,3030,3030,3030,3030,0
|
|
20231124,193600,61516045,3030,3030,3030,3030,0
|
|
20231124,193500,61516045,3030,3030,3030,3030,0
|
|
20231124,193400,61516045,3030,3030,3030,3030,0
|
|
20231124,193300,61516045,3030,3030,3030,3030,0
|
|
20231124,193200,61516045,3030,3030,3030,3030,0
|
|
20231124,193100,61516045,3030,3030,3030,3030,0
|
|
20231124,193000,61516045,3030,3030,3030,3030,0
|
|
20231124,192900,61516045,3030,3030,3030,3030,0
|
|
20231124,192800,61516045,3030,3030,3030,3030,0
|
|
20231124,192700,61516045,3030,3030,3030,3030,0
|
|
20231124,192600,61516045,3030,3030,3030,3030,0
|
|
20231124,192500,61516045,3030,3030,3030,3030,0
|
|
20231124,192400,61516045,3030,3030,3030,3030,0
|
|
20231124,192300,61516045,3030,3030,3030,3030,0
|
|
20231124,192200,61516045,3030,3030,3030,3030,0
|
|
20231124,192100,61516045,3030,3030,3030,3030,0
|
|
20231124,192000,61516045,3030,3030,3030,3030,0
|
|
20231124,191900,61516045,3030,3030,3030,3030,0
|
|
20231124,191800,61516045,3030,3030,3030,3030,0
|
|
20231124,191700,61516045,3030,3030,3030,3030,0
|
|
20231124,191600,61516045,3030,3030,3030,3030,0
|
|
20231124,191500,61516045,3030,3030,3030,3030,0
|
|
20231124,191400,61516045,3030,3030,3030,3030,937
|
|
20231124,191300,61516045,3030,3030,3030,3030,0
|
|
20231124,191200,61516045,3030,3030,3030,3030,0
|
|
20231124,191100,61516045,3030,3030,3030,3030,0
|
|
20231124,191000,61516045,3030,3030,3030,3030,0
|
|
20231124,190900,61516045,3030,3030,3030,3030,0
|
|
20231124,190800,61516045,3030,3030,3030,3030,0
|
|
20231124,190700,61516045,3030,3030,3030,3030,0
|
|
20231124,190600,61516045,3030,3030,3030,3030,0
|
|
20231124,190500,61516045,3030,3030,3030,3030,0
|
|
20231124,190400,61516045,3030,3030,3030,3030,0
|
|
20231124,190300,61516045,3030,3030,3030,3030,0
|
|
20231124,190200,61516045,3030,3030,3030,3030,0
|
|
20231124,190100,61516045,3030,3030,3030,3030,0
|
|
20231124,190000,61516045,3030,3030,3030,3030,0
|
|
20231124,185900,61516045,3030,3030,3030,3030,0
|
|
20231124,185800,61516045,3030,3030,3030,3030,0
|
|
20231124,185700,61516045,3030,3030,3030,3030,0
|
|
20231124,185600,61516045,3030,3030,3030,3030,0
|
|
20231124,185500,61516045,3030,3030,3030,3030,0
|
|
20231124,185400,61516045,3030,3030,3030,3030,0
|
|
20231124,185300,61516045,3030,3030,3030,3030,0
|
|
20231124,185200,61516045,3030,3030,3030,3030,0
|
|
20231124,185100,61516045,3030,3030,3030,3030,0
|
|
20231124,185000,61516045,3030,3030,3030,3030,0
|
|
20231124,184900,61516045,3030,3030,3030,3030,0
|
|
20231124,184800,61516045,3030,3030,3030,3030,0
|
|
20231124,184700,61516045,3030,3030,3030,3030,0
|
|
20231124,184600,61516045,3030,3030,3030,3030,0
|
|
20231124,184500,61516045,3030,3030,3030,3030,0
|
|
20231124,184400,61516045,3030,3030,3030,3030,937
|
|
20231124,184300,61516045,3030,3030,3030,3030,0
|
|
20231124,184200,61516045,3030,3030,3030,3030,0
|
|
20231124,184100,61516045,3030,3030,3030,3030,0
|
|
20231124,184000,61516045,3030,3030,3030,3030,0
|
|
20231124,183900,61516045,3030,3030,3030,3030,0
|
|
20231124,183800,61516045,3030,3030,3030,3030,0
|
|
20231124,183700,61516045,3030,3030,3030,3030,0
|
|
20231124,183600,61516045,3030,3030,3030,3030,0
|
|
20231124,183500,61516045,3030,3030,3030,3030,0
|
|
20231124,183400,61516045,3030,3030,3030,3030,0
|
|
20231124,183300,61516045,3030,3030,3030,3030,0
|
|
20231124,183200,61516045,3030,3030,3030,3030,0
|
|
20231124,183100,61516045,3030,3030,3030,3030,0
|
|
20231124,183000,61516045,3030,3030,3030,3030,0
|
|
20231124,182900,61516045,3030,3030,3030,3030,0
|
|
20231124,182800,61516045,3030,3030,3030,3030,0
|
|
20231124,182700,61516045,3030,3030,3030,3030,0
|
|
20231124,182600,61516045,3030,3030,3030,3030,0
|
|
20231124,182500,61516045,3030,3030,3030,3030,0
|
|
20231124,182400,61516045,3030,3030,3030,3030,0
|
|
20231124,182300,61516045,3030,3030,3030,3030,0
|
|
20231124,182200,61516045,3030,3030,3030,3030,0
|
|
20231124,182100,61516045,3030,3030,3030,3030,0
|
|
20231124,182000,61516045,3030,3030,3030,3030,0
|
|
20231124,181900,61516045,3030,3030,3030,3030,0
|
|
20231124,181800,61516045,3030,3030,3030,3030,0
|
|
20231124,181700,61516045,3030,3030,3030,3030,0
|
|
20231124,181600,61516045,3030,3030,3030,3030,0
|
|
20231124,181500,61516045,3030,3030,3030,3030,0
|
|
20231124,181400,61516045,3030,3030,3030,3030,937
|
|
20231124,181300,61516045,3030,3030,3030,3030,0
|
|
20231124,181200,61516045,3030,3030,3030,3030,0
|
|
20231124,181100,61516045,3030,3030,3030,3030,0
|
|
20231124,181000,61516045,3030,3030,3030,3030,0
|
|
20231124,180900,61516045,3030,3030,3030,3030,0
|
|
20231124,180800,61516045,3030,3030,3030,3030,0
|
|
20231124,180700,61516045,3030,3030,3030,3030,0
|
|
20231124,180600,61516045,3030,3030,3030,3030,0
|
|
20231124,180500,61516045,3030,3030,3030,3030,0
|
|
20231124,180400,61516045,3030,3030,3030,3030,0
|
|
20231124,180300,61516045,3030,3030,3030,3030,0
|
|
20231124,180200,61516045,3030,3030,3030,3030,0
|
|
20231124,180100,61516045,3030,3030,3030,3030,0
|
|
20231124,180000,61516045,3030,3030,3030,3030,0
|
|
20231124,175900,61516045,3030,3030,3030,3030,0
|
|
20231124,175800,61516045,3030,3030,3030,3030,0
|
|
20231124,175700,61516045,3030,3030,3030,3030,0
|
|
20231124,175600,61516045,3030,3030,3030,3030,0
|
|
20231124,175500,61516045,3030,3030,3030,3030,0
|
|
20231124,175400,61516045,3030,3030,3030,3030,0
|
|
20231124,175300,61516045,3030,3030,3030,3030,0
|
|
20231124,175200,61516045,3030,3030,3030,3030,0
|
|
20231124,175100,61516045,3030,3030,3030,3030,0
|
|
20231124,175000,61516045,3030,3030,3030,3030,0
|
|
20231124,174900,61516045,3030,3030,3030,3030,0
|
|
20231124,174800,61516045,3030,3030,3030,3030,0
|
|
20231124,174700,61516045,3030,3030,3030,3030,0
|
|
20231124,174600,61516045,3030,3030,3030,3030,0
|
|
20231124,174500,61516045,3030,3030,3030,3030,0
|
|
20231124,174400,61516045,3030,3030,3030,3030,937
|
|
20231124,174300,61516045,3030,3030,3030,3030,0
|
|
20231124,174200,61516045,3030,3030,3030,3030,0
|
|
20231124,174100,61516045,3030,3030,3030,3030,0
|
|
20231124,174000,61516045,3030,3030,3030,3030,0
|
|
20231124,173900,61516045,3030,3030,3030,3030,0
|
|
20231124,173800,61516045,3030,3030,3030,3030,0
|
|
20231124,173700,61516045,3030,3030,3030,3030,0
|
|
20231124,173600,61516045,3030,3030,3030,3030,0
|
|
20231124,173500,61516045,3030,3030,3030,3030,0
|
|
20231124,173400,61516045,3030,3030,3030,3030,0
|
|
20231124,173300,61516045,3030,3030,3030,3030,0
|
|
20231124,173200,61516045,3030,3030,3030,3030,0
|
|
20231124,173100,61516045,3030,3030,3030,3030,0
|
|
20231124,173000,61516045,3030,3030,3030,3030,0
|
|
20231124,172900,61516045,3030,3030,3030,3030,0
|
|
20231124,172800,61516045,3030,3030,3030,3030,0
|
|
20231124,172700,61516045,3030,3030,3030,3030,0
|
|
20231124,172600,61516045,3030,3030,3030,3030,0
|
|
20231124,172500,61516045,3030,3030,3030,3030,0
|
|
20231124,172400,61516045,3030,3030,3030,3030,0
|
|
20231124,172300,61516045,3030,3030,3030,3030,0
|
|
20231124,172200,61516045,3030,3030,3030,3030,0
|
|
20231124,172100,61516045,3030,3030,3030,3030,0
|
|
20231124,172000,61516045,3030,3030,3030,3030,0
|
|
20231124,171900,61516045,3030,3030,3030,3030,0
|
|
20231124,171800,61516045,3030,3030,3030,3030,0
|
|
20231124,171700,61516045,3030,3030,3030,3030,0
|
|
20231124,171600,61516045,3030,3030,3030,3030,0
|
|
20231124,171500,61516045,3030,3030,3030,3030,0
|
|
20231124,171400,61516045,3030,3030,3030,3030,937
|
|
20231124,171300,61516045,3030,3030,3030,3030,0
|
|
20231124,171200,61516045,3030,3030,3030,3030,0
|
|
20231124,171100,61516045,3030,3030,3030,3030,0
|
|
20231124,171000,61516045,3030,3030,3030,3030,0
|
|
20231124,170900,61516045,3030,3030,3030,3030,0
|
|
20231124,170800,61516045,3030,3030,3030,3030,0
|
|
20231124,170700,61516045,3030,3030,3030,3030,0
|
|
20231124,170600,61516045,3030,3030,3030,3030,0
|
|
20231124,170500,61516045,3030,3030,3030,3030,0
|
|
20231124,170400,61516045,3030,3030,3030,3030,0
|
|
20231124,170300,61516045,3030,3030,3030,3030,0
|
|
20231124,170200,61516045,3030,3030,3030,3030,0
|
|
20231124,170100,61516045,3030,3030,3030,3030,0
|
|
20231124,170000,61516045,3030,3030,3030,3030,0
|
|
20231124,165900,61516045,3030,3030,3030,3030,0
|
|
20231124,165800,61516045,3030,3030,3030,3030,0
|
|
20231124,165700,61516045,3030,3030,3030,3030,0
|
|
20231124,165600,61516045,3030,3030,3030,3030,0
|
|
20231124,165500,61516045,3030,3030,3030,3030,0
|
|
20231124,165400,61516045,3030,3030,3030,3030,0
|
|
20231124,165300,61516045,3030,3030,3030,3030,0
|
|
20231124,165200,61516045,3030,3030,3030,3030,0
|
|
20231124,165100,61516045,3030,3030,3030,3030,0
|
|
20231124,165000,61516045,3030,3030,3030,3030,0
|
|
20231124,164900,61516045,3030,3030,3030,3030,0
|
|
20231124,164800,61516045,3030,3030,3030,3030,0
|
|
20231124,164700,61516045,3030,3030,3030,3030,0
|
|
20231124,164600,61516045,3030,3030,3030,3030,0
|
|
20231124,164500,61516045,3030,3030,3030,3030,0
|
|
20231124,164400,61516045,3030,3030,3030,3030,937
|
|
20231124,164300,61516045,3030,3030,3030,3030,0
|
|
20231124,164200,61516045,3030,3030,3030,3030,0
|
|
20231124,164100,61516045,3030,3030,3030,3030,0
|
|
20231124,164000,61516045,3030,3030,3030,3030,0
|
|
20231124,163900,61516045,3030,3030,3030,3030,0
|
|
20231124,163800,61516045,3030,3030,3030,3030,0
|
|
20231124,163700,61516045,3030,3030,3030,3030,0
|
|
20231124,163600,61516045,3030,3030,3030,3030,0
|
|
20231124,163500,61516045,3030,3030,3030,3030,0
|
|
20231124,163400,61516045,3030,3030,3030,3030,0
|
|
20231124,163300,61516045,3030,3030,3030,3030,0
|
|
20231124,163200,61516045,3030,3030,3030,3030,0
|
|
20231124,163100,61516045,3030,3030,3030,3030,0
|
|
20231124,163000,61516045,3030,3030,3030,3030,0
|
|
20231124,162900,61516045,3030,3030,3030,3030,0
|
|
20231124,162800,61516045,3030,3030,3030,3030,0
|
|
20231124,162700,61516045,3030,3030,3030,3030,0
|
|
20231124,162600,61516045,3030,3030,3030,3030,0
|
|
20231124,162500,61516045,3030,3030,3030,3030,0
|
|
20231124,162400,61516045,3030,3030,3030,3030,0
|
|
20231124,162300,61516045,3030,3030,3030,3030,0
|
|
20231124,162200,61516045,3030,3030,3030,3030,0
|
|
20231124,162100,61516045,3030,3030,3030,3030,0
|
|
20231124,162000,61516045,3030,3030,3030,3030,0
|
|
20231124,161900,61516045,3030,3030,3030,3030,0
|
|
20231124,161800,61516045,3030,3030,3030,3030,0
|
|
20231124,161700,61516045,3030,3030,3030,3030,0
|
|
20231124,161600,61516045,3030,3030,3030,3030,0
|
|
20231124,161500,61516045,3030,3030,3030,3030,0
|
|
20231124,161400,61516045,3030,3030,3030,3030,937
|
|
20231124,161300,61516045,3030,3030,3030,3030,0
|
|
20231124,161200,61516045,3030,3030,3030,3030,0
|
|
20231124,161100,61516045,3030,3030,3030,3030,0
|
|
20231124,161000,61516045,3030,3030,3030,3030,0
|
|
20231124,160900,61516045,3030,3030,3030,3030,0
|
|
20231124,160800,61516045,3030,3030,3030,3030,0
|
|
20231124,160700,61516045,3030,3030,3030,3030,0
|
|
20231124,160600,61516045,3030,3030,3030,3030,0
|
|
20231124,160500,61516045,3030,3030,3030,3030,0
|
|
20231124,160400,61516045,3030,3030,3030,3030,0
|
|
20231124,160300,61516045,3030,3030,3030,3030,0
|
|
20231124,160200,61516045,3030,3030,3030,3030,0
|
|
20231124,160100,61516045,3030,3030,3030,3030,0
|
|
20231124,160000,61516045,3030,3030,3030,3030,0
|
|
20231124,155900,61516045,3030,3030,3030,3030,0
|
|
20231124,155800,61516045,3030,3030,3030,3030,0
|
|
20231124,155700,61516045,3030,3030,3030,3030,0
|
|
20231124,155600,61516045,3030,3030,3030,3030,0
|
|
20231124,155500,61516045,3030,3030,3030,3030,0
|
|
20231124,155400,61516045,3030,3030,3030,3030,0
|
|
20231124,155300,61516045,3030,3030,3030,3030,0
|
|
20231124,155200,61516045,3030,3030,3030,3030,0
|
|
20231124,155100,61516045,3030,3030,3030,3030,0
|
|
20231124,155000,61516045,3030,3030,3030,3030,0
|
|
20231124,154900,61516045,3030,3030,3030,3030,0
|
|
20231124,154800,61516045,3030,3030,3030,3030,0
|
|
20231124,154700,61516045,3030,3030,3030,3030,0
|
|
20231124,154600,61516045,3030,3030,3030,3030,0
|
|
20231124,154500,61516045,3030,3030,3030,3030,0
|
|
20231124,154400,61516045,3030,3030,3030,3030,937
|
|
20231124,154300,61516045,3030,3030,3030,3030,0
|
|
20231124,154200,61516045,3030,3030,3030,3030,0
|
|
20231124,154100,61516045,3030,3030,3030,3030,0
|
|
20231124,154000,61516045,3030,3030,3030,3030,0
|
|
20231124,153900,61516045,3030,3030,3030,3030,0
|
|
20231124,153800,61516045,3030,3030,3030,3030,0
|
|
20231124,153700,61516045,3030,3030,3030,3030,0
|
|
20231124,153600,61516045,3030,3030,3030,3030,0
|
|
20231124,153500,61516045,3030,3030,3030,3030,0
|
|
20231124,153400,61516045,3030,3030,3030,3030,0
|
|
20231124,153300,61516045,3030,3030,3030,3030,0
|
|
20231124,153200,61516045,3030,3030,3030,3030,0
|
|
20231124,153100,61516045,3030,3030,3030,3030,0
|
|
20231124,153000,61516045,3030,3030,3030,3030,937
|
|
20231124,152900,58676935,3025,3025,3025,3025,0
|
|
20231124,152800,58676935,3025,3025,3025,3025,0
|
|
20231124,152700,58676935,3025,3025,3025,3025,0
|
|
20231124,152600,58676935,3025,3025,3025,3025,0
|
|
20231124,152500,58676935,3025,3025,3025,3025,0
|
|
20231124,152400,58676935,3025,3025,3025,3025,0
|
|
20231124,152300,58676935,3025,3025,3025,3025,0
|
|
20231124,152200,58676935,3025,3025,3025,3025,0
|
|
20231124,152100,58676935,3025,3025,3025,3025,0
|
|
20231124,152000,58676935,3025,3025,3025,3025,0
|
|
20231124,151900,58676935,3025,3025,3025,3025,2
|
|
20231124,151800,58670885,3020,3020,3020,3020,0
|
|
20231124,151700,58670885,3020,3020,3020,3020,2
|
|
20231124,151600,58664845,3030,3030,3030,3030,0
|
|
20231124,151500,58664845,3030,3030,3030,3030,0
|
|
20231124,151400,58664845,3030,3030,3030,3030,0
|
|
20231124,151300,58664845,3030,3030,3030,3030,0
|
|
20231124,151200,58664845,3030,3030,3030,3030,30
|
|
20231124,151100,58573945,3030,3030,3030,3030,48
|
|
20231124,151000,58428505,3030,3030,3030,3030,0
|
|
20231124,150900,58428505,3030,3030,3030,3030,0
|
|
20231124,150800,58428505,3030,3030,3030,3030,0
|
|
20231124,150700,58428505,3030,3030,3030,3030,0
|
|
20231124,150600,58428505,3030,3030,3030,3030,0
|
|
20231124,150500,58428505,3030,3030,3030,3030,0
|
|
20231124,150400,58428505,3030,3025,3030,3025,8
|
|
20231124,150300,58404270,3020,3020,3020,3020,0
|
|
20231124,150200,58404270,3020,3020,3020,3020,12
|
|
20231124,150100,58368030,3020,3015,3020,3015,261
|
|
20231124,150000,57580025,3015,3015,3015,3015,40
|
|
20231124,145900,57459425,3020,3020,3020,3020,0
|
|
20231124,145800,57459425,3020,3020,3020,3020,0
|
|
20231124,145700,57459425,3020,3020,3020,3020,0
|
|
20231124,145600,57459425,3020,3020,3020,3020,10
|
|
20231124,145500,57429225,3020,3030,3030,3020,63
|
|
20231124,145400,57238935,3030,3030,3030,3030,0
|
|
20231124,145300,57238935,3030,3030,3030,3030,1
|
|
20231124,145200,57235905,3030,3030,3030,3030,0
|
|
20231124,145100,57235905,3030,3030,3030,3030,0
|
|
20231124,145000,57235905,3030,3030,3030,3030,0
|
|
20231124,144900,57235905,3030,3030,3030,3030,0
|
|
20231124,144800,57235905,3030,3030,3030,3030,22
|
|
20231124,144700,57169245,3030,3030,3030,3030,0
|
|
20231124,144600,57169245,3030,3030,3030,3030,0
|
|
20231124,144500,57169245,3030,3030,3030,3030,0
|
|
20231124,144400,57169245,3030,3030,3030,3030,0
|
|
20231124,144300,57169245,3030,3030,3030,3030,0
|
|
20231124,144200,57169245,3030,3030,3030,3030,0
|
|
20231124,144100,57169245,3030,3030,3030,3030,0
|
|
20231124,144000,57169245,3030,3030,3030,3030,0
|
|
20231124,143900,57169245,3030,3030,3030,3030,0
|
|
20231124,143800,57169245,3030,3020,3030,3020,10
|
|
20231124,143700,57139015,3020,3020,3020,3020,393
|
|
20231124,143600,55952155,3020,3020,3020,3020,4
|
|
20231124,143500,55940075,3040,3040,3040,3040,0
|
|
20231124,143400,55940075,3040,3040,3040,3040,0
|
|
20231124,143300,55940075,3040,3040,3040,3040,36
|
|
20231124,143200,55830635,3040,3040,3040,3040,0
|
|
20231124,143100,55830635,3040,3040,3040,3040,0
|
|
20231124,143000,55830635,3040,3040,3040,3040,0
|
|
20231124,142900,55830635,3040,3040,3040,3040,0
|
|
20231124,142800,55830635,3040,3040,3040,3040,0
|
|
20231124,142700,55830635,3040,3035,3040,3035,500
|
|
20231124,142600,54310660,3040,3040,3040,3040,0
|
|
20231124,142500,54310660,3040,3040,3040,3040,0
|
|
20231124,142400,54310660,3040,3040,3040,3040,9
|
|
20231124,142300,54283300,3040,3040,3040,3040,0
|
|
20231124,142200,54283300,3040,3040,3040,3040,4
|
|
20231124,142100,54271140,3035,3035,3035,3035,10
|
|
20231124,142000,54240790,3030,3030,3030,3030,10
|
|
20231124,141900,54210490,3035,3035,3035,3035,6
|
|
20231124,141800,54192280,3035,3040,3040,3035,20
|
|
20231124,141700,54131530,3035,3035,3035,3035,0
|
|
20231124,141600,54131530,3035,3035,3035,3035,50
|
|
20231124,141500,53979780,3035,3035,3035,3035,0
|
|
20231124,141400,53979780,3035,3035,3035,3035,11
|
|
20231124,141300,53946395,3035,3035,3035,3035,0
|
|
20231124,141200,53946395,3035,3035,3035,3035,0
|
|
20231124,141100,53946395,3035,3025,3035,3025,1000
|
|
20231124,141000,50915725,3010,3010,3010,3010,0
|
|
20231124,140900,50915725,3010,3010,3010,3010,0
|
|
20231124,140800,50915725,3010,3010,3010,3010,0
|
|
20231124,140700,50915725,3010,3010,3010,3010,1
|
|
20231124,140600,50912715,3010,3010,3010,3010,0
|
|
20231124,140500,50912715,3010,3010,3010,3010,0
|
|
20231124,140400,50912715,3010,3010,3010,3010,3
|
|
20231124,140300,50903685,3020,3020,3020,3020,10
|
|
20231124,140200,50873485,3020,3020,3020,3020,0
|
|
20231124,140100,50873485,3020,3020,3020,3020,0
|
|
20231124,140000,50873485,3020,3020,3020,3020,0
|
|
20231124,135900,50873485,3020,3020,3020,3020,10
|
|
20231124,135800,50843285,3025,3025,3025,3025,0
|
|
20231124,135700,50843285,3025,3025,3025,3025,0
|
|
20231124,135600,50843285,3025,3025,3025,3025,0
|
|
20231124,135500,50843285,3025,3020,3025,3020,100
|
|
20231124,135400,50540885,3000,3000,3000,3000,0
|
|
20231124,135300,50540885,3000,3000,3000,3000,0
|
|
20231124,135200,50540885,3000,3000,3000,3000,0
|
|
20231124,135100,50540885,3000,3000,3000,3000,0
|
|
20231124,135000,50540885,3000,3000,3000,3000,0
|
|
20231124,134900,50540885,3000,3000,3000,3000,0
|
|
20231124,134800,50540885,3000,3005,3005,3000,830
|
|
20231124,134700,48050580,3010,3010,3010,3010,2
|
|
20231124,134600,48044560,3025,3025,3025,3025,0
|
|
20231124,134500,48044560,3025,3000,3025,3000,2508
|
|
20231124,134400,40501825,3000,3000,3000,3000,0
|
|
20231124,134300,40501825,3000,2990,3000,2990,576
|
|
20231124,134200,38779575,2990,2990,2990,2990,0
|
|
20231124,134100,38779575,2990,2990,2990,2990,0
|
|
20231124,134000,38779575,2990,2995,2995,2990,600
|
|
20231124,133900,36985075,3010,3010,3010,3010,0
|
|
20231124,133800,36985075,3010,3010,3010,3010,0
|
|
20231124,133700,36985075,3010,3010,3010,3010,0
|
|
20231124,133600,36985075,3010,3010,3010,3010,0
|
|
20231124,133500,36985075,3010,3005,3010,3005,8
|
|
20231124,133400,36961005,2995,2995,2995,2995,0
|
|
20231124,133300,36961005,2995,2995,2995,2995,0
|
|
20231124,133200,36961005,2995,2995,2995,2995,0
|
|
20231124,133100,36961005,2995,2995,2995,2995,0
|
|
20231124,133000,36961005,2995,2995,2995,2995,0
|
|
20231124,132900,36961005,2995,2995,2995,2995,0
|
|
20231124,132800,36961005,2995,2995,2995,2995,0
|
|
20231124,132700,36961005,2995,2995,2995,2995,0
|
|
20231124,132600,36961005,2995,3000,3000,2995,600
|
|
20231124,132500,35163970,3000,3000,3000,3000,1
|
|
20231124,132400,35160970,2995,2995,2995,2995,0
|
|
20231124,132300,35160970,2995,2995,2995,2995,0
|
|
20231124,132200,35160970,2995,2995,2995,2995,0
|
|
20231124,132100,35160970,2995,2995,2995,2995,0
|
|
20231124,132000,35160970,2995,2995,2995,2995,0
|
|
20231124,131900,35160970,2995,2995,2995,2995,0
|
|
20231124,131800,35160970,2995,2995,2995,2995,0
|
|
20231124,131700,35160970,2995,2995,2995,2995,0
|
|
20231124,131600,35160970,2995,2995,2995,2995,0
|
|
20231124,131500,35160970,2995,2995,2995,2995,0
|
|
20231124,131400,35160970,2995,2995,2995,2995,0
|
|
20231124,131300,35160970,2995,2995,2995,2995,0
|
|
20231124,131200,35160970,2995,2995,2995,2995,0
|
|
20231124,131100,35160970,2995,2995,2995,2995,0
|
|
20231124,131000,35160970,2995,2995,2995,2995,0
|
|
20231124,130900,35160970,2995,2995,2995,2995,0
|
|
20231124,130800,35160970,2995,2995,2995,2995,0
|
|
20231124,130700,35160970,2995,2995,2995,2995,0
|
|
20231124,130600,35160970,2995,2995,2995,2995,0
|
|
20231124,130500,35160970,2995,3005,3005,2995,300
|
|
20231124,130400,34261600,3020,3020,3020,3020,0
|
|
20231124,130300,34261600,3020,3020,3020,3020,0
|
|
20231124,130200,34261600,3020,3020,3020,3020,0
|
|
20231124,130100,34261600,3020,3020,3020,3020,0
|
|
20231124,130000,34261600,3020,3020,3020,3020,0
|
|
20231124,125900,34261600,3020,3020,3020,3020,0
|
|
20231124,125800,34261600,3020,3020,3020,3020,0
|
|
20231124,125700,34261600,3020,3020,3020,3020,0
|
|
20231124,125600,34261600,3020,3020,3020,3020,0
|
|
20231124,125500,34261600,3020,3020,3020,3020,0
|
|
20231124,125400,34261600,3020,3020,3020,3020,0
|
|
20231124,125300,34261600,3020,3020,3020,3020,0
|
|
20231124,125200,34261600,3020,3020,3020,3020,0
|
|
20231124,125100,34261600,3020,3020,3020,3020,0
|
|
20231124,125000,34261600,3020,3020,3020,3020,0
|
|
20231124,124900,34261600,3020,3020,3020,3020,0
|
|
20231124,124800,34261600,3020,3020,3020,3020,0
|
|
20231124,124700,34261600,3020,3005,3020,3005,59
|
|
20231124,124600,34084150,3005,3005,3005,3005,0
|
|
20231124,124500,34084150,3005,3005,3005,3005,0
|
|
20231124,124400,34084150,3005,3005,3005,3005,0
|
|
20231124,124300,34084150,3005,3005,3005,3005,0
|
|
20231124,124200,34084150,3005,3005,3005,3005,0
|
|
20231124,124100,34084150,3005,3005,3005,3005,0
|
|
20231124,124000,34084150,3005,3005,3005,3005,0
|
|
20231124,123900,34084150,3005,3005,3005,3005,0
|
|
20231124,123800,34084150,3005,3005,3005,3005,701
|
|
20231124,123700,31977645,3000,3000,3000,3000,0
|
|
20231124,123600,31977645,3000,3000,3000,3000,0
|
|
20231124,123500,31977645,3000,3000,3000,3000,0
|
|
20231124,123400,31977645,3000,3000,3000,3000,0
|
|
20231124,123300,31977645,3000,3000,3000,3000,0
|
|
20231124,123200,31977645,3000,3000,3000,3000,0
|
|
20231124,123100,31977645,3000,3000,3000,3000,0
|
|
20231124,123000,31977645,3000,3000,3000,3000,0
|
|
20231124,122900,31977645,3000,3000,3000,3000,0
|
|
20231124,122800,31977645,3000,3000,3000,3000,0
|
|
20231124,122700,31977645,3000,3000,3000,3000,0
|
|
20231124,122600,31977645,3000,3000,3000,3000,51
|
|
20231124,122500,31824645,3000,3000,3000,3000,0
|
|
20231124,122400,31824645,3000,3000,3000,3000,0
|
|
20231124,122300,31824645,3000,3000,3000,3000,0
|
|
20231124,122200,31824645,3000,3000,3000,3000,0
|
|
20231124,122100,31824645,3000,3000,3000,3000,0
|
|
20231124,122000,31824645,3000,3000,3000,3000,0
|
|
20231124,121900,31824645,3000,3000,3000,3000,0
|
|
20231124,121800,31824645,3000,3000,3000,3000,4
|
|
20231124,121700,31812645,3005,3005,3005,3005,4
|
|
20231124,121600,31800625,3000,3000,3000,3000,0
|
|
20231124,121500,31800625,3000,3000,3000,3000,320
|
|
20231124,121400,30840625,2990,2995,2995,2990,633
|
|
20231124,121300,28947325,2995,3000,3000,2995,665
|
|
20231124,121200,26955435,3000,3000,3000,3000,0
|
|
20231124,121100,26955435,3000,3005,3005,3000,470
|
|
20231124,121000,25544615,3020,3020,3020,3020,0
|
|
20231124,120900,25544615,3020,3020,3020,3020,0
|
|
20231124,120800,25544615,3020,3020,3020,3020,0
|
|
20231124,120700,25544615,3020,3020,3020,3020,0
|
|
20231124,120600,25544615,3020,3020,3020,3020,0
|
|
20231124,120500,25544615,3020,3020,3020,3020,0
|
|
20231124,120400,25544615,3020,3020,3020,3020,0
|
|
20231124,120300,25544615,3020,3020,3020,3020,0
|
|
20231124,120200,25544615,3020,3005,3020,3005,1139
|
|
20231124,120100,22121905,3030,3030,3030,3030,0
|
|
20231124,120000,22121905,3030,3030,3030,3030,0
|
|
20231124,115900,22121905,3030,3030,3030,3030,0
|
|
20231124,115800,22121905,3030,3030,3030,3030,0
|
|
20231124,115700,22121905,3030,3030,3030,3030,0
|
|
20231124,115600,22121905,3030,3030,3030,3030,0
|
|
20231124,115500,22121905,3030,3030,3030,3030,0
|
|
20231124,115400,22121905,3030,3030,3030,3030,0
|
|
20231124,115300,22121905,3030,3030,3030,3030,0
|
|
20231124,115200,22121905,3030,3030,3030,3030,0
|
|
20231124,115100,22121905,3030,3020,3030,3020,10
|
|
20231124,115000,22091665,3005,3005,3005,3005,0
|
|
20231124,114900,22091665,3005,3005,3005,3005,0
|
|
20231124,114800,22091665,3005,3005,3005,3005,1
|
|
20231124,114700,22088660,3030,3030,3030,3030,0
|
|
20231124,114600,22088660,3030,3030,3030,3030,0
|
|
20231124,114500,22088660,3030,3030,3030,3030,0
|
|
20231124,114400,22088660,3030,3030,3030,3030,0
|
|
20231124,114300,22088660,3030,3030,3030,3030,0
|
|
20231124,114200,22088660,3030,3030,3030,3030,0
|
|
20231124,114100,22088660,3030,3030,3030,3030,0
|
|
20231124,114000,22088660,3030,3030,3030,3030,0
|
|
20231124,113900,22088660,3030,3030,3030,3030,0
|
|
20231124,113800,22088660,3030,3030,3030,3030,0
|
|
20231124,113700,22088660,3030,3030,3030,3030,0
|
|
20231124,113600,22088660,3030,3030,3030,3030,0
|
|
20231124,113500,22088660,3030,3030,3030,3030,0
|
|
20231124,113400,22088660,3030,3030,3030,3030,0
|
|
20231124,113300,22088660,3030,3030,3030,3030,0
|
|
20231124,113200,22088660,3030,3030,3030,3030,0
|
|
20231124,113100,22088660,3030,3030,3030,3030,0
|
|
20231124,113000,22088660,3030,3030,3030,3030,0
|
|
20231124,112900,22088660,3030,3030,3030,3030,0
|
|
20231124,112800,22088660,3030,3030,3030,3030,0
|
|
20231124,112700,22088660,3030,3030,3030,3030,0
|
|
20231124,112600,22088660,3030,3030,3030,3030,0
|
|
20231124,112500,22088660,3030,3030,3030,3030,0
|
|
20231124,112400,22088660,3030,3030,3030,3030,0
|
|
20231124,112300,22088660,3030,3025,3030,3025,165
|
|
20231124,112200,21589510,3025,3025,3025,3025,0
|
|
20231124,112100,21589510,3025,3025,3025,3025,0
|
|
20231124,112000,21589510,3025,3025,3025,3025,0
|
|
20231124,111900,21589510,3025,3025,3025,3025,0
|
|
20231124,111800,21589510,3025,3025,3025,3025,0
|
|
20231124,111700,21589510,3025,3025,3025,3025,0
|
|
20231124,111600,21589510,3025,3025,3025,3025,0
|
|
20231124,111500,21589510,3025,3025,3025,3025,0
|
|
20231124,111400,21589510,3025,3025,3025,3025,0
|
|
20231124,111300,21589510,3025,3025,3025,3025,0
|
|
20231124,111200,21589510,3025,3025,3025,3025,0
|
|
20231124,111100,21589510,3025,3025,3025,3025,0
|
|
20231124,111000,21589510,3025,3025,3025,3025,0
|
|
20231124,110900,21589510,3025,3025,3025,3025,0
|
|
20231124,110800,21589510,3025,3025,3025,3025,0
|
|
20231124,110700,21589510,3025,3025,3025,3025,0
|
|
20231124,110600,21589510,3025,3025,3025,3025,0
|
|
20231124,110500,21589510,3025,3025,3025,3025,0
|
|
20231124,110400,21589510,3025,3025,3025,3025,0
|
|
20231124,110300,21589510,3025,3025,3025,3025,0
|
|
20231124,110200,21589510,3025,3025,3025,3025,0
|
|
20231124,110100,21589510,3025,3025,3025,3025,0
|
|
20231124,110000,21589510,3025,3015,3025,3015,48
|
|
20231124,105900,21444540,3000,3000,3000,3000,0
|
|
20231124,105800,21444540,3000,3000,3000,3000,0
|
|
20231124,105700,21444540,3000,3000,3000,3000,0
|
|
20231124,105600,21444540,3000,3000,3000,3000,0
|
|
20231124,105500,21444540,3000,3000,3000,3000,0
|
|
20231124,105400,21444540,3000,3000,3000,3000,0
|
|
20231124,105300,21444540,3000,3005,3005,3000,1300
|
|
20231124,105200,17541875,3025,3025,3025,3025,0
|
|
20231124,105100,17541875,3025,3025,3025,3025,0
|
|
20231124,105000,17541875,3025,3025,3025,3025,0
|
|
20231124,104900,17541875,3025,3025,3025,3025,0
|
|
20231124,104800,17541875,3025,3025,3025,3025,0
|
|
20231124,104700,17541875,3025,3025,3025,3025,0
|
|
20231124,104600,17541875,3025,3025,3025,3025,0
|
|
20231124,104500,17541875,3025,3025,3025,3025,0
|
|
20231124,104400,17541875,3025,3025,3025,3025,0
|
|
20231124,104300,17541875,3025,3025,3025,3025,0
|
|
20231124,104200,17541875,3025,3025,3025,3025,0
|
|
20231124,104100,17541875,3025,3020,3025,3020,10
|
|
20231124,104000,17511655,3000,3000,3000,3000,0
|
|
20231124,103900,17511655,3000,3000,3000,3000,0
|
|
20231124,103800,17511655,3000,3000,3000,3000,0
|
|
20231124,103700,17511655,3000,3000,3000,3000,0
|
|
20231124,103600,17511655,3000,3000,3000,3000,0
|
|
20231124,103500,17511655,3000,3000,3000,3000,0
|
|
20231124,103400,17511655,3000,3000,3000,3000,0
|
|
20231124,103300,17511655,3000,3000,3000,3000,0
|
|
20231124,103200,17511655,3000,3000,3000,3000,0
|
|
20231124,103100,17511655,3000,3000,3000,3000,0
|
|
20231124,103000,17511655,3000,3000,3000,3000,0
|
|
20231124,102900,17511655,3000,3005,3005,3000,278
|
|
20231124,102800,16677465,3005,3005,3005,3005,80
|
|
20231124,102700,16437065,3025,3025,3025,3025,0
|
|
20231124,102600,16437065,3025,3025,3025,3025,1
|
|
20231124,102500,16434040,3030,3030,3030,3030,0
|
|
20231124,102400,16434040,3030,3030,3030,3030,0
|
|
20231124,102300,16434040,3030,3030,3030,3030,0
|
|
20231124,102200,16434040,3030,3030,3030,3030,0
|
|
20231124,102100,16434040,3030,3030,3030,3030,0
|
|
20231124,102000,16434040,3030,3030,3030,3030,0
|
|
20231124,101900,16434040,3030,3030,3030,3030,0
|
|
20231124,101800,16434040,3030,3030,3030,3030,0
|
|
20231124,101700,16434040,3030,3030,3030,3030,0
|
|
20231124,101600,16434040,3030,3030,3030,3030,0
|
|
20231124,101500,16434040,3030,3030,3030,3030,0
|
|
20231124,101400,16434040,3030,3030,3030,3030,0
|
|
20231124,101300,16434040,3030,3030,3030,3030,0
|
|
20231124,101200,16434040,3030,3030,3030,3030,0
|
|
20231124,101100,16434040,3030,3030,3030,3030,0
|
|
20231124,101000,16434040,3030,3030,3030,3030,0
|
|
20231124,100900,16434040,3030,3030,3030,3030,0
|
|
20231124,100800,16434040,3030,3030,3030,3030,0
|
|
20231124,100700,16434040,3030,3030,3030,3030,0
|
|
20231124,100600,16434040,3030,3030,3030,3030,0
|
|
20231124,100500,16434040,3030,3030,3030,3030,0
|
|
20231124,100400,16434040,3030,3000,3030,3000,335
|
|
20231124,100300,15421480,3025,3025,3025,3025,0
|
|
20231124,100200,15421480,3025,3025,3025,3025,0
|
|
20231124,100100,15421480,3025,3025,3025,3025,15
|
|
20231124,100000,15376105,3025,3025,3025,3025,0
|
|
20231124,095900,15376105,3025,3025,3025,3025,0
|
|
20231124,095800,15376105,3025,3025,3025,3025,0
|
|
20231124,095700,15376105,3025,3025,3025,3025,0
|
|
20231124,095600,15376105,3025,3025,3025,3025,1
|
|
20231124,095500,15373080,3000,3000,3000,3000,0
|
|
20231124,095400,15373080,3000,3000,3000,3000,332
|
|
20231124,095300,14377080,3025,3025,3025,3025,0
|
|
20231124,095200,14377080,3025,3025,3025,3025,0
|
|
20231124,095100,14377080,3025,3025,3025,3025,0
|
|
20231124,095000,14377080,3025,3025,3025,3025,0
|
|
20231124,094900,14377080,3025,3025,3025,3025,0
|
|
20231124,094800,14377080,3025,3025,3025,3025,0
|
|
20231124,094700,14377080,3025,3020,3025,3020,10
|
|
20231124,094600,14346860,3020,3020,3020,3020,0
|
|
20231124,094500,14346860,3020,3020,3020,3020,0
|
|
20231124,094400,14346860,3020,3020,3020,3020,0
|
|
20231124,094300,14346860,3020,3020,3020,3020,0
|
|
20231124,094200,14346860,3020,3020,3020,3020,0
|
|
20231124,094100,14346860,3020,3020,3020,3020,0
|
|
20231124,094000,14346860,3020,3020,3020,3020,1
|
|
20231124,093900,14343840,3020,3020,3020,3020,1
|
|
20231124,093800,14340820,3000,3000,3000,3000,1
|
|
20231124,093700,14337820,3020,3020,3020,3020,1
|
|
20231124,093600,14334800,3000,3020,3020,3000,2
|
|
20231124,093500,14328780,3025,2990,3025,2990,546
|
|
20231124,093400,12693385,3010,3010,3010,2990,654
|
|
20231124,093300,10737075,3010,3010,3010,3010,20
|
|
20231124,093200,10676875,3015,3015,3015,3015,2
|
|
20231124,093100,10670845,3015,3015,3015,3015,0
|
|
20231124,093000,10670845,3015,3015,3015,3015,1
|
|
20231124,092900,10667830,2990,2995,2995,2990,166
|
|
20231124,092800,10171140,3015,3015,3015,3015,7
|
|
20231124,092700,10150035,3015,3010,3015,3010,12
|
|
20231124,092600,10113910,3010,3010,3010,3010,0
|
|
20231124,092500,10113910,3010,3010,3010,3010,1
|
|
20231124,092400,10110900,3015,3015,3015,3015,0
|
|
20231124,092300,10110900,3015,3015,3015,3015,0
|
|
20231124,092200,10110900,3015,3015,3015,3015,0
|
|
20231124,092100,10110900,3015,3015,3015,3015,0
|
|
20231124,092000,10110900,3015,3015,3015,3015,0
|
|
20231124,091900,10110900,3015,3015,3015,3015,0
|
|
20231124,091800,10110900,3015,3015,3015,3015,0
|
|
20231124,091700,10110900,3015,3015,3015,3015,0
|
|
20231124,091600,10110900,3015,3000,3015,3000,125
|
|
20231124,091500,9735660,3000,3010,3010,2990,416
|
|
20231124,091400,8491160,2995,3010,3010,2995,1003
|
|
20231124,091300,5484820,3000,3000,3000,3000,3
|
|
20231124,091200,5475820,3020,3020,3020,3020,0
|
|
20231124,091100,5475820,3020,3000,3020,3000,66
|
|
20231124,091000,5277455,3015,3010,3015,3010,200
|
|
20231124,090900,4674635,3000,3000,3000,3000,1
|
|
20231124,090800,4671635,3020,3020,3020,3020,0
|
|
20231124,090700,4671635,3020,3010,3020,3005,1001
|
|
20231124,090600,1663445,3010,3010,3010,3010,0
|
|
20231124,090500,1663445,3010,3020,3020,3010,11
|
|
20231124,090400,1630325,3025,3025,3025,3025,0
|
|
20231124,090300,1630325,3025,3025,3025,3025,0
|
|
20231124,090200,1630325,3025,3025,3025,3025,0
|
|
20231124,090100,1630325,3025,3025,3025,3025,5
|
|
20231124,090000,1615200,3020,3025,3025,3020,534
|