678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,201500,409412035,3060,3060,3060,3060,4079
|
|
20241122,201400,409412035,3060,3060,3060,3060,0
|
|
20241122,201300,409412035,3060,3060,3060,3060,0
|
|
20241122,201200,409412035,3060,3060,3060,3060,0
|
|
20241122,201100,409412035,3060,3060,3060,3060,0
|
|
20241122,201000,409412035,3060,3060,3060,3060,0
|
|
20241122,200900,409412035,3060,3060,3060,3060,0
|
|
20241122,200800,409412035,3060,3060,3060,3060,0
|
|
20241122,200700,409412035,3060,3060,3060,3060,0
|
|
20241122,200600,409412035,3060,3060,3060,3060,0
|
|
20241122,200500,409412035,3060,3060,3060,3060,0
|
|
20241122,200400,409412035,3060,3060,3060,3060,0
|
|
20241122,200300,409412035,3060,3060,3060,3060,0
|
|
20241122,200200,409412035,3060,3060,3060,3060,0
|
|
20241122,200100,409412035,3060,3060,3060,3060,0
|
|
20241122,200000,409412035,3060,3060,3060,3060,0
|
|
20241122,195900,409412035,3060,3060,3060,3060,0
|
|
20241122,195800,409412035,3060,3060,3060,3060,0
|
|
20241122,195700,409412035,3060,3060,3060,3060,0
|
|
20241122,195600,409412035,3060,3060,3060,3060,0
|
|
20241122,195500,409412035,3060,3060,3060,3060,0
|
|
20241122,195400,409412035,3060,3060,3060,3060,0
|
|
20241122,195300,409412035,3060,3060,3060,3060,0
|
|
20241122,195200,409412035,3060,3060,3060,3060,0
|
|
20241122,195100,409412035,3060,3060,3060,3060,0
|
|
20241122,195000,409412035,3060,3060,3060,3060,0
|
|
20241122,194900,409412035,3060,3060,3060,3060,0
|
|
20241122,194800,409412035,3060,3060,3060,3060,0
|
|
20241122,194700,409412035,3060,3060,3060,3060,0
|
|
20241122,194600,409412035,3060,3060,3060,3060,0
|
|
20241122,194500,409412035,3060,3060,3060,3060,4079
|
|
20241122,194400,409412035,3060,3060,3060,3060,0
|
|
20241122,194300,409412035,3060,3060,3060,3060,0
|
|
20241122,194200,409412035,3060,3060,3060,3060,0
|
|
20241122,194100,409412035,3060,3060,3060,3060,0
|
|
20241122,194000,409412035,3060,3060,3060,3060,0
|
|
20241122,193900,409412035,3060,3060,3060,3060,0
|
|
20241122,193800,409412035,3060,3060,3060,3060,0
|
|
20241122,193700,409412035,3060,3060,3060,3060,0
|
|
20241122,193600,409412035,3060,3060,3060,3060,0
|
|
20241122,193500,409412035,3060,3060,3060,3060,0
|
|
20241122,193400,409412035,3060,3060,3060,3060,0
|
|
20241122,193300,409412035,3060,3060,3060,3060,0
|
|
20241122,193200,409412035,3060,3060,3060,3060,0
|
|
20241122,193100,409412035,3060,3060,3060,3060,0
|
|
20241122,193000,409412035,3060,3060,3060,3060,0
|
|
20241122,192900,409412035,3060,3060,3060,3060,0
|
|
20241122,192800,409412035,3060,3060,3060,3060,0
|
|
20241122,192700,409412035,3060,3060,3060,3060,0
|
|
20241122,192600,409412035,3060,3060,3060,3060,0
|
|
20241122,192500,409412035,3060,3060,3060,3060,0
|
|
20241122,192400,409412035,3060,3060,3060,3060,0
|
|
20241122,192300,409412035,3060,3060,3060,3060,0
|
|
20241122,192200,409412035,3060,3060,3060,3060,0
|
|
20241122,192100,409412035,3060,3060,3060,3060,0
|
|
20241122,192000,409412035,3060,3060,3060,3060,0
|
|
20241122,191900,409412035,3060,3060,3060,3060,0
|
|
20241122,191800,409412035,3060,3060,3060,3060,0
|
|
20241122,191700,409412035,3060,3060,3060,3060,0
|
|
20241122,191600,409412035,3060,3060,3060,3060,0
|
|
20241122,191500,409412035,3060,3060,3060,3060,4079
|
|
20241122,191400,409412035,3060,3060,3060,3060,0
|
|
20241122,191300,409412035,3060,3060,3060,3060,0
|
|
20241122,191200,409412035,3060,3060,3060,3060,0
|
|
20241122,191100,409412035,3060,3060,3060,3060,0
|
|
20241122,191000,409412035,3060,3060,3060,3060,0
|
|
20241122,190900,409412035,3060,3060,3060,3060,0
|
|
20241122,190800,409412035,3060,3060,3060,3060,0
|
|
20241122,190700,409412035,3060,3060,3060,3060,0
|
|
20241122,190600,409412035,3060,3060,3060,3060,0
|
|
20241122,190500,409412035,3060,3060,3060,3060,0
|
|
20241122,190400,409412035,3060,3060,3060,3060,0
|
|
20241122,190300,409412035,3060,3060,3060,3060,0
|
|
20241122,190200,409412035,3060,3060,3060,3060,0
|
|
20241122,190100,409412035,3060,3060,3060,3060,0
|
|
20241122,190000,409412035,3060,3060,3060,3060,0
|
|
20241122,185900,409412035,3060,3060,3060,3060,0
|
|
20241122,185800,409412035,3060,3060,3060,3060,0
|
|
20241122,185700,409412035,3060,3060,3060,3060,0
|
|
20241122,185600,409412035,3060,3060,3060,3060,0
|
|
20241122,185500,409412035,3060,3060,3060,3060,0
|
|
20241122,185400,409412035,3060,3060,3060,3060,0
|
|
20241122,185300,409412035,3060,3060,3060,3060,0
|
|
20241122,185200,409412035,3060,3060,3060,3060,0
|
|
20241122,185100,409412035,3060,3060,3060,3060,0
|
|
20241122,185000,409412035,3060,3060,3060,3060,0
|
|
20241122,184900,409412035,3060,3060,3060,3060,0
|
|
20241122,184800,409412035,3060,3060,3060,3060,0
|
|
20241122,184700,409412035,3060,3060,3060,3060,0
|
|
20241122,184600,409412035,3060,3060,3060,3060,0
|
|
20241122,184500,409412035,3060,3060,3060,3060,4079
|
|
20241122,184400,409412035,3060,3060,3060,3060,0
|
|
20241122,184300,409412035,3060,3060,3060,3060,0
|
|
20241122,184200,409412035,3060,3060,3060,3060,0
|
|
20241122,184100,409412035,3060,3060,3060,3060,0
|
|
20241122,184000,409412035,3060,3060,3060,3060,0
|
|
20241122,183900,409412035,3060,3060,3060,3060,0
|
|
20241122,183800,409412035,3060,3060,3060,3060,0
|
|
20241122,183700,409412035,3060,3060,3060,3060,0
|
|
20241122,183600,409412035,3060,3060,3060,3060,0
|
|
20241122,183500,409412035,3060,3060,3060,3060,0
|
|
20241122,183400,409412035,3060,3060,3060,3060,0
|
|
20241122,183300,409412035,3060,3060,3060,3060,0
|
|
20241122,183200,409412035,3060,3060,3060,3060,0
|
|
20241122,183100,409412035,3060,3060,3060,3060,0
|
|
20241122,183000,409412035,3060,3060,3060,3060,0
|
|
20241122,182900,409412035,3060,3060,3060,3060,0
|
|
20241122,182800,409412035,3060,3060,3060,3060,0
|
|
20241122,182700,409412035,3060,3060,3060,3060,0
|
|
20241122,182600,409412035,3060,3060,3060,3060,0
|
|
20241122,182500,409412035,3060,3060,3060,3060,0
|
|
20241122,182400,409412035,3060,3060,3060,3060,0
|
|
20241122,182300,409412035,3060,3060,3060,3060,0
|
|
20241122,182200,409412035,3060,3060,3060,3060,0
|
|
20241122,182100,409412035,3060,3060,3060,3060,0
|
|
20241122,182000,409412035,3060,3060,3060,3060,0
|
|
20241122,181900,409412035,3060,3060,3060,3060,0
|
|
20241122,181800,409412035,3060,3060,3060,3060,0
|
|
20241122,181700,409412035,3060,3060,3060,3060,0
|
|
20241122,181600,409412035,3060,3060,3060,3060,0
|
|
20241122,181500,409412035,3060,3060,3060,3060,4079
|
|
20241122,181400,409412035,3060,3060,3060,3060,0
|
|
20241122,181300,409412035,3060,3060,3060,3060,0
|
|
20241122,181200,409412035,3060,3060,3060,3060,0
|
|
20241122,181100,409412035,3060,3060,3060,3060,0
|
|
20241122,181000,409412035,3060,3060,3060,3060,0
|
|
20241122,180900,409412035,3060,3060,3060,3060,0
|
|
20241122,180800,409412035,3060,3060,3060,3060,0
|
|
20241122,180700,409412035,3060,3060,3060,3060,0
|
|
20241122,180600,409412035,3060,3060,3060,3060,0
|
|
20241122,180500,409412035,3060,3060,3060,3060,0
|
|
20241122,180400,409412035,3060,3060,3060,3060,0
|
|
20241122,180300,409412035,3060,3060,3060,3060,0
|
|
20241122,180200,409412035,3060,3060,3060,3060,0
|
|
20241122,180100,409412035,3060,3060,3060,3060,0
|
|
20241122,180000,409412035,3060,3060,3060,3060,0
|
|
20241122,175900,409412035,3060,3060,3060,3060,0
|
|
20241122,175800,409412035,3060,3060,3060,3060,0
|
|
20241122,175700,409412035,3060,3060,3060,3060,0
|
|
20241122,175600,409412035,3060,3060,3060,3060,0
|
|
20241122,175500,409412035,3060,3060,3060,3060,0
|
|
20241122,175400,409412035,3060,3060,3060,3060,0
|
|
20241122,175300,409412035,3060,3060,3060,3060,0
|
|
20241122,175200,409412035,3060,3060,3060,3060,0
|
|
20241122,175100,409412035,3060,3060,3060,3060,0
|
|
20241122,175000,409412035,3060,3060,3060,3060,0
|
|
20241122,174900,409412035,3060,3060,3060,3060,0
|
|
20241122,174800,409412035,3060,3060,3060,3060,0
|
|
20241122,174700,409412035,3060,3060,3060,3060,0
|
|
20241122,174600,409412035,3060,3060,3060,3060,0
|
|
20241122,174500,409412035,3060,3060,3060,3060,4079
|
|
20241122,174400,409412035,3060,3060,3060,3060,0
|
|
20241122,174300,409412035,3060,3060,3060,3060,0
|
|
20241122,174200,409412035,3060,3060,3060,3060,0
|
|
20241122,174100,409412035,3060,3060,3060,3060,0
|
|
20241122,174000,409412035,3060,3060,3060,3060,0
|
|
20241122,173900,409412035,3060,3060,3060,3060,0
|
|
20241122,173800,409412035,3060,3060,3060,3060,0
|
|
20241122,173700,409412035,3060,3060,3060,3060,0
|
|
20241122,173600,409412035,3060,3060,3060,3060,0
|
|
20241122,173500,409412035,3060,3060,3060,3060,0
|
|
20241122,173400,409412035,3060,3060,3060,3060,0
|
|
20241122,173300,409412035,3060,3060,3060,3060,0
|
|
20241122,173200,409412035,3060,3060,3060,3060,0
|
|
20241122,173100,409412035,3060,3060,3060,3060,0
|
|
20241122,173000,409412035,3060,3060,3060,3060,0
|
|
20241122,172900,409412035,3060,3060,3060,3060,0
|
|
20241122,172800,409412035,3060,3060,3060,3060,0
|
|
20241122,172700,409412035,3060,3060,3060,3060,0
|
|
20241122,172600,409412035,3060,3060,3060,3060,0
|
|
20241122,172500,409412035,3060,3060,3060,3060,0
|
|
20241122,172400,409412035,3060,3060,3060,3060,0
|
|
20241122,172300,409412035,3060,3060,3060,3060,0
|
|
20241122,172200,409412035,3060,3060,3060,3060,0
|
|
20241122,172100,409412035,3060,3060,3060,3060,0
|
|
20241122,172000,409412035,3060,3060,3060,3060,0
|
|
20241122,171900,409412035,3060,3060,3060,3060,0
|
|
20241122,171800,409412035,3060,3060,3060,3060,0
|
|
20241122,171700,409412035,3060,3060,3060,3060,0
|
|
20241122,171600,409412035,3060,3060,3060,3060,0
|
|
20241122,171500,409412035,3060,3060,3060,3060,4079
|
|
20241122,171400,409412035,3060,3060,3060,3060,0
|
|
20241122,171300,409412035,3060,3060,3060,3060,0
|
|
20241122,171200,409412035,3060,3060,3060,3060,0
|
|
20241122,171100,409412035,3060,3060,3060,3060,0
|
|
20241122,171000,409412035,3060,3060,3060,3060,0
|
|
20241122,170900,409412035,3060,3060,3060,3060,0
|
|
20241122,170800,409412035,3060,3060,3060,3060,0
|
|
20241122,170700,409412035,3060,3060,3060,3060,0
|
|
20241122,170600,409412035,3060,3060,3060,3060,0
|
|
20241122,170500,409412035,3060,3060,3060,3060,0
|
|
20241122,170400,409412035,3060,3060,3060,3060,0
|
|
20241122,170300,409412035,3060,3060,3060,3060,0
|
|
20241122,170200,409412035,3060,3060,3060,3060,0
|
|
20241122,170100,409412035,3060,3060,3060,3060,0
|
|
20241122,170000,409412035,3060,3060,3060,3060,0
|
|
20241122,165900,409412035,3060,3060,3060,3060,0
|
|
20241122,165800,409412035,3060,3060,3060,3060,0
|
|
20241122,165700,409412035,3060,3060,3060,3060,0
|
|
20241122,165600,409412035,3060,3060,3060,3060,0
|
|
20241122,165500,409412035,3060,3060,3060,3060,0
|
|
20241122,165400,409412035,3060,3060,3060,3060,0
|
|
20241122,165300,409412035,3060,3060,3060,3060,0
|
|
20241122,165200,409412035,3060,3060,3060,3060,0
|
|
20241122,165100,409412035,3060,3060,3060,3060,0
|
|
20241122,165000,409412035,3060,3060,3060,3060,0
|
|
20241122,164900,409412035,3060,3060,3060,3060,0
|
|
20241122,164800,409412035,3060,3060,3060,3060,0
|
|
20241122,164700,409412035,3060,3060,3060,3060,0
|
|
20241122,164600,409412035,3060,3060,3060,3060,0
|
|
20241122,164500,409412035,3060,3060,3060,3060,4079
|
|
20241122,164400,409412035,3060,3060,3060,3060,0
|
|
20241122,164300,409412035,3060,3060,3060,3060,0
|
|
20241122,164200,409412035,3060,3060,3060,3060,0
|
|
20241122,164100,409412035,3060,3060,3060,3060,0
|
|
20241122,164000,409412035,3060,3060,3060,3060,0
|
|
20241122,163900,409412035,3060,3060,3060,3060,0
|
|
20241122,163800,409412035,3060,3060,3060,3060,0
|
|
20241122,163700,409412035,3060,3060,3060,3060,0
|
|
20241122,163600,409412035,3060,3060,3060,3060,0
|
|
20241122,163500,409412035,3060,3060,3060,3060,0
|
|
20241122,163400,409412035,3060,3060,3060,3060,0
|
|
20241122,163300,409412035,3060,3060,3060,3060,0
|
|
20241122,163200,409412035,3060,3060,3060,3060,0
|
|
20241122,163100,409412035,3060,3060,3060,3060,0
|
|
20241122,163000,409412035,3060,3060,3060,3060,0
|
|
20241122,162900,409412035,3060,3060,3060,3060,0
|
|
20241122,162800,409412035,3060,3060,3060,3060,0
|
|
20241122,162700,409412035,3060,3060,3060,3060,0
|
|
20241122,162600,409412035,3060,3060,3060,3060,0
|
|
20241122,162500,409412035,3060,3060,3060,3060,0
|
|
20241122,162400,409412035,3060,3060,3060,3060,0
|
|
20241122,162300,409412035,3060,3060,3060,3060,0
|
|
20241122,162200,409412035,3060,3060,3060,3060,0
|
|
20241122,162100,409412035,3060,3060,3060,3060,0
|
|
20241122,162000,409412035,3060,3060,3060,3060,0
|
|
20241122,161900,409412035,3060,3060,3060,3060,0
|
|
20241122,161800,409412035,3060,3060,3060,3060,0
|
|
20241122,161700,409412035,3060,3060,3060,3060,0
|
|
20241122,161600,409412035,3060,3060,3060,3060,0
|
|
20241122,161500,409412035,3060,3060,3060,3060,4079
|
|
20241122,161400,409412035,3060,3060,3060,3060,0
|
|
20241122,161300,409412035,3060,3060,3060,3060,0
|
|
20241122,161200,409412035,3060,3060,3060,3060,0
|
|
20241122,161100,409412035,3060,3060,3060,3060,0
|
|
20241122,161000,409412035,3060,3060,3060,3060,0
|
|
20241122,160900,409412035,3060,3060,3060,3060,0
|
|
20241122,160800,409412035,3060,3060,3060,3060,0
|
|
20241122,160700,409412035,3060,3060,3060,3060,0
|
|
20241122,160600,409412035,3060,3060,3060,3060,0
|
|
20241122,160500,409412035,3060,3060,3060,3060,0
|
|
20241122,160400,409412035,3060,3060,3060,3060,0
|
|
20241122,160300,409412035,3060,3060,3060,3060,0
|
|
20241122,160200,409412035,3060,3060,3060,3060,0
|
|
20241122,160100,409412035,3060,3060,3060,3060,0
|
|
20241122,160000,409412035,3060,3060,3060,3060,0
|
|
20241122,155900,409412035,3060,3060,3060,3060,0
|
|
20241122,155800,409412035,3060,3060,3060,3060,0
|
|
20241122,155700,409412035,3060,3060,3060,3060,0
|
|
20241122,155600,409412035,3060,3060,3060,3060,0
|
|
20241122,155500,409412035,3060,3060,3060,3060,0
|
|
20241122,155400,409412035,3060,3060,3060,3060,0
|
|
20241122,155300,409412035,3060,3060,3060,3060,0
|
|
20241122,155200,409412035,3060,3060,3060,3060,0
|
|
20241122,155100,409412035,3060,3060,3060,3060,0
|
|
20241122,155000,409412035,3060,3060,3060,3060,0
|
|
20241122,154900,409412035,3060,3060,3060,3060,0
|
|
20241122,154800,409412035,3060,3060,3060,3060,0
|
|
20241122,154700,409412035,3060,3060,3060,3060,0
|
|
20241122,154600,409412035,3060,3060,3060,3060,0
|
|
20241122,154500,409412035,3060,3060,3060,3060,4079
|
|
20241122,154400,409412035,3060,3060,3060,3060,0
|
|
20241122,154300,409412035,3060,3060,3060,3060,0
|
|
20241122,154200,409412035,3060,3060,3060,3060,0
|
|
20241122,154100,409412035,3060,3060,3060,3060,0
|
|
20241122,154000,409412035,3060,3060,3060,3060,0
|
|
20241122,153900,409412035,3060,3060,3060,3060,0
|
|
20241122,153800,409412035,3060,3060,3060,3060,0
|
|
20241122,153700,409412035,3060,3060,3060,3060,0
|
|
20241122,153600,409412035,3060,3060,3060,3060,0
|
|
20241122,153500,409412035,3060,3060,3060,3060,0
|
|
20241122,153400,409412035,3060,3060,3060,3060,0
|
|
20241122,153300,409412035,3060,3060,3060,3060,0
|
|
20241122,153200,409412035,3060,3060,3060,3060,0
|
|
20241122,153100,409412035,3060,3060,3060,3060,0
|
|
20241122,153000,409412035,3060,3060,3060,3060,4079
|
|
20241122,152900,396930295,3060,3060,3060,3060,0
|
|
20241122,152800,396930295,3060,3060,3060,3060,0
|
|
20241122,152700,396930295,3060,3060,3060,3060,0
|
|
20241122,152600,396930295,3060,3060,3060,3060,0
|
|
20241122,152500,396930295,3060,3060,3060,3060,0
|
|
20241122,152400,396930295,3060,3060,3060,3060,0
|
|
20241122,152300,396930295,3060,3060,3060,3060,0
|
|
20241122,152200,396930295,3060,3060,3060,3060,0
|
|
20241122,152100,396930295,3060,3060,3060,3060,0
|
|
20241122,152000,396930295,3060,3060,3060,3060,0
|
|
20241122,151900,396930295,3060,3060,3060,3060,262
|
|
20241122,151800,396128575,3065,3060,3065,3060,1635
|
|
20241122,151700,391125470,3050,3050,3050,3050,596
|
|
20241122,151600,389307670,3050,3050,3050,3050,2182
|
|
20241122,151500,382652570,3050,3060,3060,3050,41
|
|
20241122,151400,382527500,3050,3055,3055,3050,398
|
|
20241122,151300,381313270,3055,3055,3055,3055,0
|
|
20241122,151200,381313270,3055,3055,3055,3055,4
|
|
20241122,151100,381301050,3055,3055,3055,3055,0
|
|
20241122,151000,381301050,3055,3055,3055,3055,5
|
|
20241122,150900,381285775,3055,3055,3055,3055,115
|
|
20241122,150800,380934450,3055,3055,3055,3055,0
|
|
20241122,150700,380934450,3055,3055,3055,3055,0
|
|
20241122,150600,380934450,3055,3055,3055,3055,4
|
|
20241122,150500,380922230,3065,3065,3065,3065,0
|
|
20241122,150400,380922230,3065,3060,3065,3060,2419
|
|
20241122,150300,373520080,3060,3060,3060,3060,1042
|
|
20241122,150200,370331560,3060,3060,3060,3060,0
|
|
20241122,150100,370331560,3060,3060,3060,3060,0
|
|
20241122,150000,370331560,3060,3055,3060,3055,166
|
|
20241122,145900,369824425,3060,3060,3060,3060,0
|
|
20241122,145800,369824425,3060,3060,3060,3060,0
|
|
20241122,145700,369824425,3060,3060,3060,3060,0
|
|
20241122,145600,369824425,3060,3060,3060,3060,0
|
|
20241122,145500,369824425,3060,3060,3060,3060,230
|
|
20241122,145400,369120625,3060,3060,3060,3060,10
|
|
20241122,145300,369090025,3055,3055,3055,3055,2001
|
|
20241122,145200,362976970,3055,3050,3055,3050,3144
|
|
20241122,145100,353372550,3055,3050,3055,3050,75
|
|
20241122,145000,353143475,3055,3055,3055,3055,2
|
|
20241122,144900,353137365,3055,3055,3055,3055,1
|
|
20241122,144800,353134310,3050,3050,3050,3050,1185
|
|
20241122,144700,349520060,3050,3050,3050,3050,1839
|
|
20241122,144600,343911110,3050,3050,3050,3050,0
|
|
20241122,144500,343911110,3050,3050,3050,3050,150
|
|
20241122,144400,343453610,3050,3050,3050,3050,4
|
|
20241122,144300,343441410,3050,3050,3050,3050,200
|
|
20241122,144200,342831410,3050,3050,3050,3050,90
|
|
20241122,144100,342556910,3050,3050,3050,3050,91
|
|
20241122,144000,342279360,3050,3050,3050,3050,0
|
|
20241122,143900,342279360,3050,3050,3050,3050,0
|
|
20241122,143800,342279360,3050,3050,3050,3050,10
|
|
20241122,143700,342248860,3050,3050,3050,3050,0
|
|
20241122,143600,342248860,3050,3050,3050,3050,490
|
|
20241122,143500,340754360,3055,3055,3055,3055,0
|
|
20241122,143400,340754360,3055,3055,3055,3055,300
|
|
20241122,143300,339837860,3055,3055,3055,3055,6
|
|
20241122,143200,339819530,3050,3050,3050,3050,0
|
|
20241122,143100,339819530,3050,3050,3050,3050,2
|
|
20241122,143000,339813430,3050,3050,3050,3050,0
|
|
20241122,142900,339813430,3050,3050,3050,3050,385
|
|
20241122,142800,338639180,3045,3045,3045,3045,0
|
|
20241122,142700,338639180,3045,3045,3045,3045,0
|
|
20241122,142600,338639180,3045,3050,3050,3045,8531
|
|
20241122,142500,312643800,3055,3055,3055,3055,0
|
|
20241122,142400,312643800,3055,3055,3055,3055,0
|
|
20241122,142300,312643800,3055,3055,3055,3055,0
|
|
20241122,142200,312643800,3055,3055,3055,3055,200
|
|
20241122,142100,312032800,3055,3055,3055,3055,50
|
|
20241122,142000,311880050,3050,3050,3050,3050,0
|
|
20241122,141900,311880050,3050,3050,3050,3050,1304
|
|
20241122,141800,307902850,3050,3050,3050,3050,0
|
|
20241122,141700,307902850,3050,3050,3050,3050,0
|
|
20241122,141600,307902850,3050,3045,3050,3045,267
|
|
20241122,141500,307088530,3045,3045,3045,3045,0
|
|
20241122,141400,307088530,3045,3050,3050,3045,500
|
|
20241122,141300,305566005,3045,3045,3045,3045,0
|
|
20241122,141200,305566005,3045,3045,3045,3045,0
|
|
20241122,141100,305566005,3045,3045,3045,3045,205
|
|
20241122,141000,304941780,3045,3045,3045,3045,170
|
|
20241122,140900,304424130,3050,3050,3050,3050,0
|
|
20241122,140800,304424130,3050,3050,3050,3050,130
|
|
20241122,140700,304027630,3050,3045,3050,3045,148
|
|
20241122,140600,303576955,3045,3045,3045,3045,0
|
|
20241122,140500,303576955,3045,3045,3045,3045,0
|
|
20241122,140400,303576955,3045,3045,3045,3045,0
|
|
20241122,140300,303576955,3045,3045,3045,3045,0
|
|
20241122,140200,303576955,3045,3045,3045,3045,0
|
|
20241122,140100,303576955,3045,3045,3045,3045,0
|
|
20241122,140000,303576955,3045,3045,3045,3045,121
|
|
20241122,135900,303208510,3050,3045,3050,3045,64
|
|
20241122,135800,303013315,3045,3045,3045,3045,699
|
|
20241122,135700,300884860,3045,3045,3045,3045,500
|
|
20241122,135600,299362360,3050,3050,3050,3050,0
|
|
20241122,135500,299362360,3050,3050,3050,3050,0
|
|
20241122,135400,299362360,3050,3050,3050,3050,5
|
|
20241122,135300,299347110,3055,3055,3055,3055,0
|
|
20241122,135200,299347110,3055,3055,3055,3055,1
|
|
20241122,135100,299344055,3045,3045,3045,3045,32
|
|
20241122,135000,299246615,3050,3050,3050,3045,589
|
|
20241122,134900,297452665,3045,3045,3045,3045,0
|
|
20241122,134800,297452665,3045,3045,3045,3045,0
|
|
20241122,134700,297452665,3045,3045,3045,3045,0
|
|
20241122,134600,297452665,3045,3045,3045,3045,0
|
|
20241122,134500,297452665,3045,3045,3045,3045,452
|
|
20241122,134400,296076325,3045,3045,3045,3045,8
|
|
20241122,134300,296051965,3045,3045,3045,3045,0
|
|
20241122,134200,296051965,3045,3045,3045,3045,400
|
|
20241122,134100,294833965,3045,3045,3045,3045,0
|
|
20241122,134000,294833965,3045,3045,3045,3045,0
|
|
20241122,133900,294833965,3045,3045,3045,3045,3000
|
|
20241122,133800,285698965,3050,3050,3050,3050,198
|
|
20241122,133700,285095065,3055,3055,3055,3055,0
|
|
20241122,133600,285095065,3055,3055,3055,3055,1
|
|
20241122,133500,285092010,3050,3050,3050,3050,0
|
|
20241122,133400,285092010,3050,3050,3050,3050,0
|
|
20241122,133300,285092010,3050,3050,3050,3050,0
|
|
20241122,133200,285092010,3050,3050,3050,3050,0
|
|
20241122,133100,285092010,3050,3050,3050,3050,383
|
|
20241122,133000,283923860,3050,3050,3050,3050,205
|
|
20241122,132900,283298610,3050,3050,3050,3050,0
|
|
20241122,132800,283298610,3050,3050,3050,3050,0
|
|
20241122,132700,283298610,3050,3050,3050,3050,0
|
|
20241122,132600,283298610,3050,3050,3050,3050,1
|
|
20241122,132500,283295560,3055,3055,3055,3055,1
|
|
20241122,132400,283292505,3050,3050,3050,3050,1063
|
|
20241122,132300,280050355,3050,3055,3055,3050,54
|
|
20241122,132200,279885550,3055,3055,3055,3055,0
|
|
20241122,132100,279885550,3055,3055,3055,3055,0
|
|
20241122,132000,279885550,3055,3055,3055,3055,0
|
|
20241122,131900,279885550,3055,3055,3055,3055,0
|
|
20241122,131800,279885550,3055,3055,3055,3055,1
|
|
20241122,131700,279882495,3060,3060,3060,3060,0
|
|
20241122,131600,279882495,3060,3060,3060,3060,0
|
|
20241122,131500,279882495,3060,3060,3060,3060,124
|
|
20241122,131400,279503055,3060,3055,3060,3050,2624
|
|
20241122,131300,271475350,3055,3055,3055,3055,943
|
|
20241122,131200,268594485,3065,3055,3065,3055,1105
|
|
20241122,131100,265218160,3060,3060,3060,3060,447
|
|
20241122,131000,263850340,3060,3055,3060,3055,439
|
|
20241122,130900,262509170,3060,3060,3060,3060,0
|
|
20241122,130800,262509170,3060,3060,3060,3060,0
|
|
20241122,130700,262509170,3060,3060,3060,3060,0
|
|
20241122,130600,262509170,3060,3060,3060,3060,0
|
|
20241122,130500,262509170,3060,3060,3060,3060,209
|
|
20241122,130400,261869630,3060,3060,3060,3060,0
|
|
20241122,130300,261869630,3060,3060,3060,3060,0
|
|
20241122,130200,261869630,3060,3060,3060,3060,0
|
|
20241122,130100,261869630,3060,3055,3060,3055,1968
|
|
20241122,130000,255847555,3050,3050,3050,3050,100
|
|
20241122,125900,255542555,3055,3055,3055,3055,28
|
|
20241122,125800,255457015,3055,3055,3055,3055,0
|
|
20241122,125700,255457015,3055,3050,3055,3050,1127
|
|
20241122,125600,252017030,3050,3055,3055,3050,2
|
|
20241122,125500,252010925,3050,3050,3050,3050,0
|
|
20241122,125400,252010925,3050,3050,3050,3050,114
|
|
20241122,125300,251663225,3050,3050,3050,3050,0
|
|
20241122,125200,251663225,3050,3050,3050,3050,0
|
|
20241122,125100,251663225,3050,3050,3050,3050,5
|
|
20241122,125000,251647975,3045,3045,3045,3045,19
|
|
20241122,124900,251590120,3045,3045,3045,3045,5
|
|
20241122,124800,251574895,3045,3045,3045,3045,776
|
|
20241122,124700,249211975,3045,3040,3045,3040,1010
|
|
20241122,124600,246141535,3045,3045,3045,3045,0
|
|
20241122,124500,246141535,3045,3045,3045,3045,144
|
|
20241122,124400,245703055,3045,3045,3045,3045,3137
|
|
20241122,124300,236150890,3050,3050,3050,3050,706
|
|
20241122,124200,233997590,3050,3050,3050,3050,0
|
|
20241122,124100,233997590,3050,3045,3050,3045,1390
|
|
20241122,124000,229765035,3045,3045,3045,3045,2000
|
|
20241122,123900,223675035,3050,3050,3050,3050,0
|
|
20241122,123800,223675035,3050,3050,3050,3050,0
|
|
20241122,123700,223675035,3050,3050,3050,3050,0
|
|
20241122,123600,223675035,3050,3050,3050,3050,0
|
|
20241122,123500,223675035,3050,3050,3050,3050,0
|
|
20241122,123400,223675035,3050,3050,3050,3050,0
|
|
20241122,123300,223675035,3050,3050,3050,3050,600
|
|
20241122,123200,221845035,3050,3050,3050,3050,1176
|
|
20241122,123100,218258235,3055,3055,3055,3055,5
|
|
20241122,123000,218242960,3050,3050,3050,3050,0
|
|
20241122,122900,218242960,3050,3050,3050,3050,100
|
|
20241122,122800,217937960,3055,3055,3055,3055,4
|
|
20241122,122700,217925740,3050,3050,3050,3050,0
|
|
20241122,122600,217925740,3050,3050,3050,3050,0
|
|
20241122,122500,217925740,3050,3050,3050,3050,181
|
|
20241122,122400,217373690,3055,3055,3055,3055,0
|
|
20241122,122300,217373690,3055,3055,3055,3050,82
|
|
20241122,122200,217123575,3050,3050,3050,3050,247
|
|
20241122,122100,216370225,3055,3055,3055,3055,0
|
|
20241122,122000,216370225,3055,3055,3055,3055,32
|
|
20241122,121900,216272465,3055,3055,3055,3055,0
|
|
20241122,121800,216272465,3055,3055,3055,3055,0
|
|
20241122,121700,216272465,3055,3055,3055,3055,0
|
|
20241122,121600,216272465,3055,3050,3055,3050,187
|
|
20241122,121500,215702110,3055,3055,3055,3055,32
|
|
20241122,121400,215604350,3050,3050,3050,3050,7
|
|
20241122,121300,215583000,3055,3055,3055,3055,0
|
|
20241122,121200,215583000,3055,3055,3055,3055,0
|
|
20241122,121100,215583000,3055,3050,3055,3050,73
|
|
20241122,121000,215360330,3055,3050,3055,3050,93
|
|
20241122,120900,215076665,3050,3050,3050,3050,22
|
|
20241122,120800,215009565,3055,3055,3055,3055,0
|
|
20241122,120700,215009565,3055,3055,3055,3055,893
|
|
20241122,120600,212281450,3055,3055,3055,3055,0
|
|
20241122,120500,212281450,3055,3055,3055,3055,252
|
|
20241122,120400,211511590,3055,3055,3055,3055,0
|
|
20241122,120300,211511590,3055,3055,3055,3055,0
|
|
20241122,120200,211511590,3055,3055,3055,3055,6
|
|
20241122,120100,211493260,3055,3055,3055,3055,0
|
|
20241122,120000,211493260,3055,3055,3055,3055,100
|
|
20241122,115900,211187760,3055,3055,3055,3055,0
|
|
20241122,115800,211187760,3055,3050,3055,3050,31
|
|
20241122,115700,211093205,3055,3055,3055,3055,0
|
|
20241122,115600,211093205,3055,3055,3055,3055,10
|
|
20241122,115500,211062655,3055,3050,3055,3050,2
|
|
20241122,115400,211056550,3055,3055,3055,3055,0
|
|
20241122,115300,211056550,3055,3055,3055,3055,0
|
|
20241122,115200,211056550,3055,3055,3055,3055,0
|
|
20241122,115100,211056550,3055,3055,3055,3055,0
|
|
20241122,115000,211056550,3055,3055,3055,3055,1
|
|
20241122,114900,211053495,3050,3050,3050,3050,0
|
|
20241122,114800,211053495,3050,3050,3050,3050,0
|
|
20241122,114700,211053495,3050,3050,3050,3050,402
|
|
20241122,114600,209827395,3050,3050,3050,3050,7
|
|
20241122,114500,209806045,3050,3050,3050,3050,32
|
|
20241122,114400,209708445,3060,3060,3060,3060,0
|
|
20241122,114300,209708445,3060,3060,3060,3060,0
|
|
20241122,114200,209708445,3060,3060,3060,3060,8
|
|
20241122,114100,209683965,3060,3060,3060,3060,107
|
|
20241122,114000,209356545,3060,3060,3060,3060,4
|
|
20241122,113900,209344305,3060,3060,3060,3060,36
|
|
20241122,113800,209234145,3055,3055,3055,3055,0
|
|
20241122,113700,209234145,3055,3055,3055,3055,1
|
|
20241122,113600,209231090,3060,3060,3060,3060,0
|
|
20241122,113500,209231090,3060,3055,3060,3055,2
|
|
20241122,113400,209224975,3055,3055,3055,3055,500
|
|
20241122,113300,207697475,3065,3060,3065,3060,29
|
|
20241122,113200,207608730,3065,3060,3065,3060,795
|
|
20241122,113100,205176000,3055,3050,3055,3050,847
|
|
20241122,113000,202588915,3050,3050,3055,3050,1971
|
|
20241122,112900,196577360,3055,3055,3055,3055,0
|
|
20241122,112800,196577360,3055,3055,3055,3055,33
|
|
20241122,112700,196476545,3060,3055,3060,3055,49
|
|
20241122,112600,196326845,3055,3055,3060,3050,1352
|
|
20241122,112500,192203225,3060,3060,3060,3060,3
|
|
20241122,112400,192194045,3060,3060,3060,3060,0
|
|
20241122,112300,192194045,3060,3060,3060,3060,0
|
|
20241122,112200,192194045,3060,3060,3060,3060,800
|
|
20241122,112100,189746045,3060,3055,3060,3050,15
|
|
20241122,112000,189700205,3060,3060,3060,3060,0
|
|
20241122,111900,189700205,3060,3060,3060,3060,0
|
|
20241122,111800,189700205,3060,3055,3060,3055,3
|
|
20241122,111700,189691035,3060,3055,3060,3055,754
|
|
20241122,111600,187387040,3050,3050,3050,3050,534
|
|
20241122,111500,185758340,3050,3050,3050,3050,261
|
|
20241122,111400,184962290,3050,3050,3050,3050,490
|
|
20241122,111300,183467790,3055,3055,3055,3055,0
|
|
20241122,111200,183467790,3055,3055,3055,3055,0
|
|
20241122,111100,183467790,3055,3050,3055,3050,1507
|
|
20241122,111000,178871435,3045,3045,3045,3045,5973
|
|
20241122,110900,160683650,3045,3045,3045,3045,0
|
|
20241122,110800,160683650,3045,3045,3045,3045,184
|
|
20241122,110700,160123370,3045,3045,3045,3045,30
|
|
20241122,110600,160032020,3050,3045,3050,3045,2570
|
|
20241122,110500,152206365,3045,3045,3045,3045,3
|
|
20241122,110400,152197230,3040,3040,3040,3040,1024
|
|
20241122,110300,149084270,3040,3040,3040,3040,0
|
|
20241122,110200,149084270,3040,3040,3040,3040,23
|
|
20241122,110100,149014350,3045,3045,3045,3045,1
|
|
20241122,110000,149011305,3045,3045,3045,3045,7
|
|
20241122,105900,148989990,3045,3045,3045,3045,0
|
|
20241122,105800,148989990,3045,3045,3045,3045,1
|
|
20241122,105700,148986945,3045,3045,3045,3045,0
|
|
20241122,105600,148986945,3045,3045,3045,3045,0
|
|
20241122,105500,148986945,3045,3045,3045,3045,0
|
|
20241122,105400,148986945,3045,3045,3045,3045,0
|
|
20241122,105300,148986945,3045,3045,3045,3045,55
|
|
20241122,105200,148819470,3045,3045,3045,3045,0
|
|
20241122,105100,148819470,3045,3045,3045,3045,4
|
|
20241122,105000,148807290,3045,3045,3045,3045,0
|
|
20241122,104900,148807290,3045,3045,3045,3045,100
|
|
20241122,104800,148502790,3040,3040,3040,3040,0
|
|
20241122,104700,148502790,3040,3040,3040,3040,0
|
|
20241122,104600,148502790,3040,3045,3045,3040,360
|
|
20241122,104500,147407490,3040,3040,3040,3040,217
|
|
20241122,104400,146747810,3035,3035,3035,3035,0
|
|
20241122,104300,146747810,3035,3035,3035,3035,1000
|
|
20241122,104200,143712810,3035,3035,3035,3035,3
|
|
20241122,104100,143703705,3040,3040,3040,3040,0
|
|
20241122,104000,143703705,3040,3040,3040,3040,4423
|
|
20241122,103900,130257785,3045,3045,3045,3040,87
|
|
20241122,103800,129992900,3045,3045,3045,3045,0
|
|
20241122,103700,129992900,3045,3045,3045,3045,1
|
|
20241122,103600,129989855,3045,3045,3045,3045,329
|
|
20241122,103500,128988050,3040,3040,3040,3040,4
|
|
20241122,103400,128975890,3045,3045,3045,3045,11
|
|
20241122,103300,128942395,3045,3045,3045,3045,0
|
|
20241122,103200,128942395,3045,3045,3045,3045,20
|
|
20241122,103100,128881495,3045,3045,3045,3045,0
|
|
20241122,103000,128881495,3045,3045,3045,3045,8
|
|
20241122,102900,128857135,3050,3050,3050,3050,0
|
|
20241122,102800,128857135,3050,3050,3050,3050,50
|
|
20241122,102700,128704635,3040,3045,3045,3040,497
|
|
20241122,102600,127193725,3050,3050,3050,3050,0
|
|
20241122,102500,127193725,3050,3050,3050,3050,0
|
|
20241122,102400,127193725,3050,3050,3050,3050,0
|
|
20241122,102300,127193725,3050,3050,3050,3050,11
|
|
20241122,102200,127160175,3055,3055,3055,3055,0
|
|
20241122,102100,127160175,3055,3055,3055,3055,0
|
|
20241122,102000,127160175,3055,3055,3055,3055,1
|
|
20241122,101900,127157120,3040,3040,3040,3040,0
|
|
20241122,101800,127157120,3040,3040,3040,3040,0
|
|
20241122,101700,127157120,3040,3055,3055,3040,2684
|
|
20241122,101600,118970970,3055,3050,3055,3050,2175
|
|
20241122,101500,112337215,3050,3050,3050,3050,0
|
|
20241122,101400,112337215,3050,3050,3050,3050,0
|
|
20241122,101300,112337215,3050,3050,3050,3050,0
|
|
20241122,101200,112337215,3050,3050,3050,3050,10
|
|
20241122,101100,112306715,3040,3040,3040,3040,663
|
|
20241122,101000,110291195,3045,3045,3045,3045,367
|
|
20241122,100900,109173680,3045,3045,3045,3045,1
|
|
20241122,100800,109170635,3035,3040,3045,3035,859
|
|
20241122,100700,106563365,3045,3045,3045,3045,9
|
|
20241122,100600,106535960,3045,3045,3045,3045,2
|
|
20241122,100500,106529870,3045,3045,3045,3045,0
|
|
20241122,100400,106529870,3045,3035,3045,3035,49
|
|
20241122,100300,106381095,3045,3045,3045,3045,4
|
|
20241122,100200,106368915,3040,3040,3040,3040,4
|
|
20241122,100100,106356755,3040,3040,3040,3040,204
|
|
20241122,100000,105736595,3045,3045,3045,3045,0
|
|
20241122,095900,105736595,3045,3040,3045,3040,3
|
|
20241122,095800,105727470,3045,3040,3045,3040,158
|
|
20241122,095700,105247145,3045,3045,3045,3045,0
|
|
20241122,095600,105247145,3045,3045,3045,3040,122
|
|
20241122,095500,104876255,3040,3040,3040,3040,156
|
|
20241122,095400,104402015,3045,3045,3045,3045,2
|
|
20241122,095300,104395925,3045,3045,3045,3045,0
|
|
20241122,095200,104395925,3045,3045,3045,3045,18
|
|
20241122,095100,104341115,3040,3040,3040,3040,0
|
|
20241122,095000,104341115,3040,3035,3040,3035,900
|
|
20241122,094900,101608615,3040,3050,3050,3040,1894
|
|
20241122,094800,95849260,3045,3045,3045,3045,56
|
|
20241122,094700,95678740,3050,3050,3050,3050,0
|
|
20241122,094600,95678740,3050,3050,3050,3050,1
|
|
20241122,094500,95675690,3050,3050,3050,3050,2
|
|
20241122,094400,95669590,3050,3050,3050,3050,6
|
|
20241122,094300,95651290,3035,3045,3050,3035,133
|
|
20241122,094200,95246515,3050,3040,3050,3040,86
|
|
20241122,094100,94985015,3050,3040,3050,3040,3091
|
|
20241122,094000,85587855,3035,3040,3040,3035,4574
|
|
20241122,093900,71683625,3045,3045,3045,3045,473
|
|
20241122,093800,70243340,3045,3050,3050,3045,1098
|
|
20241122,093700,66899800,3050,3050,3050,3050,163
|
|
20241122,093600,66402650,3050,3050,3050,3050,0
|
|
20241122,093500,66402650,3050,3050,3050,3050,6
|
|
20241122,093400,66384350,3050,3045,3050,3045,53
|
|
20241122,093300,66222950,3045,3035,3045,3035,83
|
|
20241122,093200,65970375,3035,3035,3035,3035,1300
|
|
20241122,093100,62024875,3035,3050,3050,3035,1018
|
|
20241122,093000,58935230,3035,3035,3035,3035,1361
|
|
20241122,092900,54804595,3035,3035,3035,3035,0
|
|
20241122,092800,54804595,3035,3035,3045,3035,1080
|
|
20241122,092700,51526430,3035,3040,3050,3035,131
|
|
20241122,092600,51127540,3050,3050,3050,3050,0
|
|
20241122,092500,51127540,3050,3050,3050,3050,10
|
|
20241122,092400,51097040,3050,3050,3050,3050,0
|
|
20241122,092300,51097040,3050,3040,3050,3035,34
|
|
20241122,092200,50993800,3050,3045,3050,3040,69
|
|
20241122,092100,50783925,3050,3050,3050,3050,0
|
|
20241122,092000,50783925,3050,3050,3050,3050,1
|
|
20241122,091900,50780875,3055,3045,3055,3045,76
|
|
20241122,091800,50549120,3055,3040,3055,3040,1658
|
|
20241122,091700,45483945,3055,3055,3055,3055,0
|
|
20241122,091600,45483945,3055,3055,3055,3055,0
|
|
20241122,091500,45483945,3055,3050,3055,3035,77
|
|
20241122,091400,45249700,3050,3055,3055,3035,46
|
|
20241122,091300,45110015,3055,3055,3055,3055,6
|
|
20241122,091200,45091685,3050,3050,3055,3050,402
|
|
20241122,091100,43865580,3045,3045,3050,3045,511
|
|
20241122,091000,42309580,3050,3050,3050,3050,1
|
|
20241122,090900,42306530,3025,3050,3050,3025,3102
|
|
20241122,090800,32886465,3040,3050,3050,3040,1326
|
|
20241122,090700,28849705,3040,3040,3040,3040,247
|
|
20241122,090600,28098825,3055,3055,3055,3055,1
|
|
20241122,090500,28095770,3055,3055,3055,3050,292
|
|
20241122,090400,27204160,3045,3035,3045,3025,1738
|
|
20241122,090300,21945140,3035,3035,3040,3035,1810
|
|
20241122,090200,16450390,3035,3050,3060,3035,1031
|
|
20241122,090100,13305780,3020,3050,3055,3020,1610
|
|
20241122,090000,8408865,3050,3055,3055,3050,2756
|