579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,183600,78725000,3030,3030,3030,3030,251
|
|
20241121,183500,78725000,3030,3030,3030,3030,0
|
|
20241121,183400,78725000,3030,3030,3030,3030,0
|
|
20241121,183300,78725000,3030,3030,3030,3030,0
|
|
20241121,183200,78725000,3030,3030,3030,3030,0
|
|
20241121,183100,78725000,3030,3030,3030,3030,0
|
|
20241121,183000,78725000,3030,3030,3030,3030,0
|
|
20241121,182900,78725000,3030,3030,3030,3030,0
|
|
20241121,182800,78725000,3030,3030,3030,3030,0
|
|
20241121,182700,78725000,3030,3030,3030,3030,0
|
|
20241121,182600,78725000,3030,3030,3030,3030,0
|
|
20241121,182500,78725000,3030,3030,3030,3030,0
|
|
20241121,182400,78725000,3030,3030,3030,3030,0
|
|
20241121,182300,78725000,3030,3030,3030,3030,0
|
|
20241121,182200,78725000,3030,3030,3030,3030,0
|
|
20241121,182100,78725000,3030,3030,3030,3030,0
|
|
20241121,182000,78725000,3030,3030,3030,3030,0
|
|
20241121,181900,78725000,3030,3030,3030,3030,0
|
|
20241121,181800,78725000,3030,3030,3030,3030,0
|
|
20241121,181700,78725000,3030,3030,3030,3030,0
|
|
20241121,181600,78725000,3030,3030,3030,3030,0
|
|
20241121,181500,78725000,3030,3030,3030,3030,0
|
|
20241121,181400,78725000,3030,3030,3030,3030,0
|
|
20241121,181300,78725000,3030,3030,3030,3030,0
|
|
20241121,181200,78725000,3030,3030,3030,3030,0
|
|
20241121,181100,78725000,3030,3030,3030,3030,0
|
|
20241121,181000,78725000,3030,3030,3030,3030,0
|
|
20241121,180900,78725000,3030,3030,3030,3030,0
|
|
20241121,180800,78725000,3030,3030,3030,3030,0
|
|
20241121,180700,78725000,3030,3030,3030,3030,0
|
|
20241121,180600,78725000,3030,3030,3030,3030,251
|
|
20241121,180500,78725000,3030,3030,3030,3030,0
|
|
20241121,180400,78725000,3030,3030,3030,3030,0
|
|
20241121,180300,78725000,3030,3030,3030,3030,0
|
|
20241121,180200,78725000,3030,3030,3030,3030,0
|
|
20241121,180100,78725000,3030,3030,3030,3030,0
|
|
20241121,180000,78725000,3030,3030,3030,3030,0
|
|
20241121,175900,78725000,3030,3030,3030,3030,0
|
|
20241121,175800,78725000,3030,3030,3030,3030,0
|
|
20241121,175700,78725000,3030,3030,3030,3030,0
|
|
20241121,175600,78725000,3030,3030,3030,3030,0
|
|
20241121,175500,78725000,3030,3030,3030,3030,0
|
|
20241121,175400,78725000,3030,3030,3030,3030,0
|
|
20241121,175300,78725000,3030,3030,3030,3030,0
|
|
20241121,175200,78725000,3030,3030,3030,3030,0
|
|
20241121,175100,78725000,3030,3030,3030,3030,0
|
|
20241121,175000,78725000,3030,3030,3030,3030,0
|
|
20241121,174900,78725000,3030,3030,3030,3030,0
|
|
20241121,174800,78725000,3030,3030,3030,3030,0
|
|
20241121,174700,78725000,3030,3030,3030,3030,0
|
|
20241121,174600,78725000,3030,3030,3030,3030,0
|
|
20241121,174500,78725000,3030,3030,3030,3030,0
|
|
20241121,174400,78725000,3030,3030,3030,3030,0
|
|
20241121,174300,78725000,3030,3030,3030,3030,0
|
|
20241121,174200,78725000,3030,3030,3030,3030,0
|
|
20241121,174100,78725000,3030,3030,3030,3030,0
|
|
20241121,174000,78725000,3030,3030,3030,3030,0
|
|
20241121,173900,78725000,3030,3030,3030,3030,0
|
|
20241121,173800,78725000,3030,3030,3030,3030,0
|
|
20241121,173700,78725000,3030,3030,3030,3030,0
|
|
20241121,173600,78725000,3030,3030,3030,3030,251
|
|
20241121,173500,78725000,3030,3030,3030,3030,0
|
|
20241121,173400,78725000,3030,3030,3030,3030,0
|
|
20241121,173300,78725000,3030,3030,3030,3030,0
|
|
20241121,173200,78725000,3030,3030,3030,3030,0
|
|
20241121,173100,78725000,3030,3030,3030,3030,0
|
|
20241121,173000,78725000,3030,3030,3030,3030,0
|
|
20241121,172900,78725000,3030,3030,3030,3030,0
|
|
20241121,172800,78725000,3030,3030,3030,3030,0
|
|
20241121,172700,78725000,3030,3030,3030,3030,0
|
|
20241121,172600,78725000,3030,3030,3030,3030,0
|
|
20241121,172500,78725000,3030,3030,3030,3030,0
|
|
20241121,172400,78725000,3030,3030,3030,3030,0
|
|
20241121,172300,78725000,3030,3030,3030,3030,0
|
|
20241121,172200,78725000,3030,3030,3030,3030,0
|
|
20241121,172100,78725000,3030,3030,3030,3030,0
|
|
20241121,172000,78725000,3030,3030,3030,3030,0
|
|
20241121,171900,78725000,3030,3030,3030,3030,0
|
|
20241121,171800,78725000,3030,3030,3030,3030,0
|
|
20241121,171700,78725000,3030,3030,3030,3030,0
|
|
20241121,171600,78725000,3030,3030,3030,3030,0
|
|
20241121,171500,78725000,3030,3030,3030,3030,0
|
|
20241121,171400,78725000,3030,3030,3030,3030,0
|
|
20241121,171300,78725000,3030,3030,3030,3030,0
|
|
20241121,171200,78725000,3030,3030,3030,3030,0
|
|
20241121,171100,78725000,3030,3030,3030,3030,0
|
|
20241121,171000,78725000,3030,3030,3030,3030,0
|
|
20241121,170900,78725000,3030,3030,3030,3030,0
|
|
20241121,170800,78725000,3030,3030,3030,3030,0
|
|
20241121,170700,78725000,3030,3030,3030,3030,0
|
|
20241121,170600,78725000,3030,3030,3030,3030,251
|
|
20241121,170500,78725000,3030,3030,3030,3030,0
|
|
20241121,170400,78725000,3030,3030,3030,3030,0
|
|
20241121,170300,78725000,3030,3030,3030,3030,0
|
|
20241121,170200,78725000,3030,3030,3030,3030,0
|
|
20241121,170100,78725000,3030,3030,3030,3030,0
|
|
20241121,170000,78725000,3030,3030,3030,3030,0
|
|
20241121,165900,78725000,3030,3030,3030,3030,0
|
|
20241121,165800,78725000,3030,3030,3030,3030,0
|
|
20241121,165700,78725000,3030,3030,3030,3030,0
|
|
20241121,165600,78725000,3030,3030,3030,3030,0
|
|
20241121,165500,78725000,3030,3030,3030,3030,0
|
|
20241121,165400,78725000,3030,3030,3030,3030,0
|
|
20241121,165300,78725000,3030,3030,3030,3030,0
|
|
20241121,165200,78725000,3030,3030,3030,3030,0
|
|
20241121,165100,78725000,3030,3030,3030,3030,0
|
|
20241121,165000,78725000,3030,3030,3030,3030,0
|
|
20241121,164900,78725000,3030,3030,3030,3030,0
|
|
20241121,164800,78725000,3030,3030,3030,3030,0
|
|
20241121,164700,78725000,3030,3030,3030,3030,0
|
|
20241121,164600,78725000,3030,3030,3030,3030,0
|
|
20241121,164500,78725000,3030,3030,3030,3030,0
|
|
20241121,164400,78725000,3030,3030,3030,3030,0
|
|
20241121,164300,78725000,3030,3030,3030,3030,0
|
|
20241121,164200,78725000,3030,3030,3030,3030,0
|
|
20241121,164100,78725000,3030,3030,3030,3030,0
|
|
20241121,164000,78725000,3030,3030,3030,3030,0
|
|
20241121,163900,78725000,3030,3030,3030,3030,0
|
|
20241121,163800,78725000,3030,3030,3030,3030,0
|
|
20241121,163700,78725000,3030,3030,3030,3030,0
|
|
20241121,163600,78725000,3030,3030,3030,3030,251
|
|
20241121,163500,78725000,3030,3030,3030,3030,0
|
|
20241121,163400,78725000,3030,3030,3030,3030,0
|
|
20241121,163300,78725000,3030,3030,3030,3030,0
|
|
20241121,163200,78725000,3030,3030,3030,3030,0
|
|
20241121,163100,78725000,3030,3030,3030,3030,0
|
|
20241121,163000,78725000,3030,3030,3030,3030,0
|
|
20241121,162900,78725000,3030,3030,3030,3030,0
|
|
20241121,162800,78725000,3030,3030,3030,3030,0
|
|
20241121,162700,78725000,3030,3030,3030,3030,0
|
|
20241121,162600,78725000,3030,3030,3030,3030,0
|
|
20241121,162500,78725000,3030,3030,3030,3030,0
|
|
20241121,162400,78725000,3030,3030,3030,3030,0
|
|
20241121,162300,78725000,3030,3030,3030,3030,0
|
|
20241121,162200,78725000,3030,3030,3030,3030,0
|
|
20241121,162100,78725000,3030,3030,3030,3030,0
|
|
20241121,162000,78725000,3030,3030,3030,3030,0
|
|
20241121,161900,78725000,3030,3030,3030,3030,0
|
|
20241121,161800,78725000,3030,3030,3030,3030,0
|
|
20241121,161700,78725000,3030,3030,3030,3030,0
|
|
20241121,161600,78725000,3030,3030,3030,3030,0
|
|
20241121,161500,78725000,3030,3030,3030,3030,0
|
|
20241121,161400,78725000,3030,3030,3030,3030,0
|
|
20241121,161300,78725000,3030,3030,3030,3030,0
|
|
20241121,161200,78725000,3030,3030,3030,3030,0
|
|
20241121,161100,78725000,3030,3030,3030,3030,0
|
|
20241121,161000,78725000,3030,3030,3030,3030,0
|
|
20241121,160900,78725000,3030,3030,3030,3030,0
|
|
20241121,160800,78725000,3030,3030,3030,3030,0
|
|
20241121,160700,78725000,3030,3030,3030,3030,0
|
|
20241121,160600,78725000,3030,3030,3030,3030,251
|
|
20241121,160500,78725000,3030,3030,3030,3030,0
|
|
20241121,160400,78725000,3030,3030,3030,3030,0
|
|
20241121,160300,78725000,3030,3030,3030,3030,0
|
|
20241121,160200,78725000,3030,3030,3030,3030,0
|
|
20241121,160100,78725000,3030,3030,3030,3030,0
|
|
20241121,160000,78725000,3030,3030,3030,3030,0
|
|
20241121,155900,78725000,3030,3030,3030,3030,0
|
|
20241121,155800,78725000,3030,3030,3030,3030,0
|
|
20241121,155700,78725000,3030,3030,3030,3030,0
|
|
20241121,155600,78725000,3030,3030,3030,3030,0
|
|
20241121,155500,78725000,3030,3030,3030,3030,0
|
|
20241121,155400,78725000,3030,3030,3030,3030,0
|
|
20241121,155300,78725000,3030,3030,3030,3030,0
|
|
20241121,155200,78725000,3030,3030,3030,3030,0
|
|
20241121,155100,78725000,3030,3030,3030,3030,0
|
|
20241121,155000,78725000,3030,3030,3030,3030,0
|
|
20241121,154900,78725000,3030,3030,3030,3030,0
|
|
20241121,154800,78725000,3030,3030,3030,3030,0
|
|
20241121,154700,78725000,3030,3030,3030,3030,0
|
|
20241121,154600,78725000,3030,3030,3030,3030,0
|
|
20241121,154500,78725000,3030,3030,3030,3030,0
|
|
20241121,154400,78725000,3030,3030,3030,3030,0
|
|
20241121,154300,78725000,3030,3030,3030,3030,0
|
|
20241121,154200,78725000,3030,3030,3030,3030,0
|
|
20241121,154100,78725000,3030,3030,3030,3030,0
|
|
20241121,154000,78725000,3030,3030,3030,3030,0
|
|
20241121,153900,78725000,3030,3030,3030,3030,0
|
|
20241121,153800,78725000,3030,3030,3030,3030,0
|
|
20241121,153700,78725000,3030,3030,3030,3030,0
|
|
20241121,153600,78725000,3030,3030,3030,3030,251
|
|
20241121,153500,78725000,3030,3030,3030,3030,0
|
|
20241121,153400,78725000,3030,3030,3030,3030,0
|
|
20241121,153300,78725000,3030,3030,3030,3030,0
|
|
20241121,153200,78725000,3030,3030,3030,3030,0
|
|
20241121,153100,78725000,3030,3030,3030,3030,0
|
|
20241121,153000,78725000,3030,3030,3030,3030,251
|
|
20241121,152900,77964470,3030,3030,3030,3030,0
|
|
20241121,152800,77964470,3030,3030,3030,3030,0
|
|
20241121,152700,77964470,3030,3030,3030,3030,0
|
|
20241121,152600,77964470,3030,3030,3030,3030,0
|
|
20241121,152500,77964470,3030,3030,3030,3030,0
|
|
20241121,152400,77964470,3030,3030,3030,3030,0
|
|
20241121,152300,77964470,3030,3030,3030,3030,0
|
|
20241121,152200,77964470,3030,3030,3030,3030,0
|
|
20241121,152100,77964470,3030,3030,3030,3030,0
|
|
20241121,152000,77964470,3030,3030,3030,3030,0
|
|
20241121,151900,77964470,3030,3030,3030,3030,0
|
|
20241121,151800,77964470,3030,3030,3030,3030,0
|
|
20241121,151700,77964470,3030,3030,3030,3030,1
|
|
20241121,151600,77961440,3030,3030,3030,3030,3600
|
|
20241121,151500,67053440,3015,3015,3015,3015,0
|
|
20241121,151400,67053440,3015,3015,3015,3015,0
|
|
20241121,151300,67053440,3015,3015,3015,3015,0
|
|
20241121,151200,67053440,3015,3015,3015,3015,0
|
|
20241121,151100,67053440,3015,3015,3015,3015,0
|
|
20241121,151000,67053440,3015,3015,3015,3015,0
|
|
20241121,150900,67053440,3015,3015,3015,3015,20
|
|
20241121,150800,66993140,3015,3015,3015,3015,114
|
|
20241121,150700,66649430,3030,3030,3030,3030,100
|
|
20241121,150600,66346430,3030,3030,3030,3030,0
|
|
20241121,150500,66346430,3030,3030,3030,3030,0
|
|
20241121,150400,66346430,3030,3030,3030,3030,0
|
|
20241121,150300,66346430,3030,3030,3030,3030,0
|
|
20241121,150200,66346430,3030,3030,3030,3030,0
|
|
20241121,150100,66346430,3030,3030,3030,3030,0
|
|
20241121,150000,66346430,3030,3030,3030,3030,0
|
|
20241121,145900,66346430,3030,3030,3030,3030,0
|
|
20241121,145800,66346430,3030,3030,3030,3030,0
|
|
20241121,145700,66346430,3030,3030,3030,3030,0
|
|
20241121,145600,66346430,3030,3030,3030,3030,0
|
|
20241121,145500,66346430,3030,3030,3030,3030,0
|
|
20241121,145400,66346430,3030,3030,3030,3030,0
|
|
20241121,145300,66346430,3030,3030,3030,3030,0
|
|
20241121,145200,66346430,3030,3030,3030,3030,0
|
|
20241121,145100,66346430,3030,3030,3030,3030,0
|
|
20241121,145000,66346430,3030,3030,3030,3030,0
|
|
20241121,144900,66346430,3030,3030,3030,3030,0
|
|
20241121,144800,66346430,3030,3030,3030,3030,0
|
|
20241121,144700,66346430,3030,3030,3030,3030,0
|
|
20241121,144600,66346430,3030,3030,3030,3030,0
|
|
20241121,144500,66346430,3030,3030,3030,3030,0
|
|
20241121,144400,66346430,3030,3030,3030,3030,0
|
|
20241121,144300,66346430,3030,3030,3030,3030,0
|
|
20241121,144200,66346430,3030,3030,3030,3030,0
|
|
20241121,144100,66346430,3030,3030,3030,3030,0
|
|
20241121,144000,66346430,3030,3030,3030,3030,0
|
|
20241121,143900,66346430,3030,3030,3030,3030,0
|
|
20241121,143800,66346430,3030,3030,3030,3030,0
|
|
20241121,143700,66346430,3030,3030,3030,3030,0
|
|
20241121,143600,66346430,3030,3030,3030,3030,0
|
|
20241121,143500,66346430,3030,3030,3030,3030,0
|
|
20241121,143400,66346430,3030,3030,3030,3030,0
|
|
20241121,143300,66346430,3030,3030,3030,3030,0
|
|
20241121,143200,66346430,3030,3030,3030,3030,0
|
|
20241121,143100,66346430,3030,3030,3030,3030,0
|
|
20241121,143000,66346430,3030,3030,3030,3030,0
|
|
20241121,142900,66346430,3030,3030,3030,3030,0
|
|
20241121,142800,66346430,3030,3030,3030,3030,0
|
|
20241121,142700,66346430,3030,3030,3030,3030,0
|
|
20241121,142600,66346430,3030,3030,3030,3030,0
|
|
20241121,142500,66346430,3030,3030,3030,3030,0
|
|
20241121,142400,66346430,3030,3030,3030,3030,2
|
|
20241121,142300,66340370,3030,3030,3030,3030,0
|
|
20241121,142200,66340370,3030,3030,3030,3030,0
|
|
20241121,142100,66340370,3030,3030,3030,3030,149
|
|
20241121,142000,65888900,3030,3030,3030,3030,0
|
|
20241121,141900,65888900,3030,3030,3030,3030,0
|
|
20241121,141800,65888900,3030,3030,3030,3030,2
|
|
20241121,141700,65882840,3030,3030,3030,3030,0
|
|
20241121,141600,65882840,3030,3030,3030,3030,0
|
|
20241121,141500,65882840,3030,3030,3030,3030,0
|
|
20241121,141400,65882840,3030,3030,3030,3030,0
|
|
20241121,141300,65882840,3030,3030,3030,3030,0
|
|
20241121,141200,65882840,3030,3030,3030,3030,2
|
|
20241121,141100,65876780,3015,3015,3015,3015,10
|
|
20241121,141000,65846630,3015,3015,3015,3015,22
|
|
20241121,140900,65780300,3030,3030,3030,3030,0
|
|
20241121,140800,65780300,3030,3030,3030,3030,0
|
|
20241121,140700,65780300,3030,3030,3030,3030,0
|
|
20241121,140600,65780300,3030,3030,3030,3030,2
|
|
20241121,140500,65774240,3015,3020,3020,3015,1200
|
|
20241121,140400,62156235,3030,3030,3030,3030,0
|
|
20241121,140300,62156235,3030,3030,3030,3030,0
|
|
20241121,140200,62156235,3030,3030,3030,3030,0
|
|
20241121,140100,62156235,3030,3030,3030,3030,0
|
|
20241121,140000,62156235,3030,3030,3030,3030,1
|
|
20241121,135900,62153205,3030,3030,3030,3030,0
|
|
20241121,135800,62153205,3030,3030,3030,3030,0
|
|
20241121,135700,62153205,3030,3030,3030,3030,0
|
|
20241121,135600,62153205,3030,3030,3030,3030,0
|
|
20241121,135500,62153205,3030,3030,3030,3030,0
|
|
20241121,135400,62153205,3030,3030,3030,3030,1
|
|
20241121,135300,62150175,3015,3015,3015,3015,0
|
|
20241121,135200,62150175,3015,3015,3015,3015,30
|
|
20241121,135100,62059725,3030,3030,3030,3030,0
|
|
20241121,135000,62059725,3030,3030,3030,3030,0
|
|
20241121,134900,62059725,3030,3030,3030,3030,0
|
|
20241121,134800,62059725,3030,3030,3030,3030,1
|
|
20241121,134700,62056695,3015,3015,3015,3015,0
|
|
20241121,134600,62056695,3015,3015,3015,3015,0
|
|
20241121,134500,62056695,3015,3015,3015,3015,0
|
|
20241121,134400,62056695,3015,3015,3015,3015,0
|
|
20241121,134300,62056695,3015,3015,3015,3015,11
|
|
20241121,134200,62023530,3015,3015,3015,3015,1
|
|
20241121,134100,62020515,3010,3025,3025,3005,18
|
|
20241121,134000,61966315,3005,3030,3030,3005,8
|
|
20241121,133900,61942190,3005,3005,3005,3005,0
|
|
20241121,133800,61942190,3005,3025,3030,3005,20
|
|
20241121,133700,61881895,3005,3030,3030,3005,15
|
|
20241121,133600,61836635,3005,3005,3005,3005,0
|
|
20241121,133500,61836635,3005,3025,3030,3005,10
|
|
20241121,133400,61806485,3005,3005,3030,3005,17
|
|
20241121,133300,61755235,3005,3020,3030,3005,23
|
|
20241121,133200,61685875,3005,3030,3030,3005,16
|
|
20241121,133100,61637600,3005,3005,3030,3005,19
|
|
20241121,133000,61580320,3025,3000,3030,3000,166
|
|
20241121,132900,61079030,3000,3000,3000,3000,0
|
|
20241121,132800,61079030,3000,3000,3000,3000,0
|
|
20241121,132700,61079030,3000,3000,3000,3000,0
|
|
20241121,132600,61079030,3000,3000,3000,3000,0
|
|
20241121,132500,61079030,3000,3000,3000,3000,0
|
|
20241121,132400,61079030,3000,3000,3000,3000,1
|
|
20241121,132300,61076030,3000,3000,3000,3000,0
|
|
20241121,132200,61076030,3000,3000,3000,3000,2
|
|
20241121,132100,61070030,3000,3000,3000,3000,0
|
|
20241121,132000,61070030,3000,3000,3000,3000,0
|
|
20241121,131900,61070030,3000,3000,3000,3000,0
|
|
20241121,131800,61070030,3000,3000,3000,3000,1
|
|
20241121,131700,61067030,3000,3000,3000,3000,0
|
|
20241121,131600,61067030,3000,3000,3000,3000,0
|
|
20241121,131500,61067030,3000,3000,3000,3000,0
|
|
20241121,131400,61067030,3000,3000,3000,3000,0
|
|
20241121,131300,61067030,3000,3000,3000,3000,0
|
|
20241121,131200,61067030,3000,3000,3000,3000,1
|
|
20241121,131100,61064030,2990,2990,2990,2990,0
|
|
20241121,131000,61064030,2990,2990,2990,2990,0
|
|
20241121,130900,61064030,2990,2990,2990,2990,0
|
|
20241121,130800,61064030,2990,2990,2990,2990,2
|
|
20241121,130700,61058050,2990,2990,2990,2990,3560
|
|
20241121,130600,50413650,2990,2990,2990,2990,1
|
|
20241121,130500,50410660,2990,2990,2990,2985,562
|
|
20241121,130400,48730290,3000,3000,3000,3000,0
|
|
20241121,130300,48730290,3000,3000,3000,3000,300
|
|
20241121,130200,47830290,3000,3000,3000,3000,0
|
|
20241121,130100,47830290,3000,3000,3000,3000,0
|
|
20241121,130000,47830290,3000,3000,3000,3000,1
|
|
20241121,125900,47827290,3000,3000,3000,3000,0
|
|
20241121,125800,47827290,3000,3000,3000,3000,0
|
|
20241121,125700,47827290,3000,3000,3000,3000,0
|
|
20241121,125600,47827290,3000,3000,3000,3000,0
|
|
20241121,125500,47827290,3000,3000,3000,3000,0
|
|
20241121,125400,47827290,3000,3000,3000,3000,1
|
|
20241121,125300,47824290,3000,3000,3000,3000,0
|
|
20241121,125200,47824290,3000,3000,3000,3000,0
|
|
20241121,125100,47824290,3000,3000,3000,3000,8
|
|
20241121,125000,47800290,2990,2990,2990,2990,0
|
|
20241121,124900,47800290,2990,3000,3000,2990,5500
|
|
20241121,124800,31347280,3025,3015,3025,3015,3
|
|
20241121,124700,31338215,3025,3025,3025,3025,0
|
|
20241121,124600,31338215,3025,3025,3025,3025,0
|
|
20241121,124500,31338215,3025,3025,3025,3025,0
|
|
20241121,124400,31338215,3025,3025,3025,3025,0
|
|
20241121,124300,31338215,3025,3025,3025,3025,0
|
|
20241121,124200,31338215,3025,3015,3025,3015,2
|
|
20241121,124100,31332175,3025,3015,3025,3015,10
|
|
20241121,124000,31301935,3020,3020,3020,3020,0
|
|
20241121,123900,31301935,3020,3010,3025,3010,151
|
|
20241121,123800,30845565,3020,3020,3020,3020,0
|
|
20241121,123700,30845565,3020,3020,3020,3020,2
|
|
20241121,123600,30839525,3010,3010,3010,3010,1
|
|
20241121,123500,30836515,3020,3020,3020,3020,0
|
|
20241121,123400,30836515,3020,3020,3020,3020,0
|
|
20241121,123300,30836515,3020,3020,3020,3020,0
|
|
20241121,123200,30836515,3020,3020,3020,3020,0
|
|
20241121,123100,30836515,3020,3020,3020,3020,0
|
|
20241121,123000,30836515,3020,3010,3020,3010,2
|
|
20241121,122900,30830485,3015,3015,3015,3015,84
|
|
20241121,122800,30577225,3020,3020,3020,3020,0
|
|
20241121,122700,30577225,3020,3020,3020,3020,0
|
|
20241121,122600,30577225,3020,3020,3020,3020,1
|
|
20241121,122500,30574205,3025,3015,3025,3015,6
|
|
20241121,122400,30556095,3020,3020,3020,3020,1
|
|
20241121,122300,30553075,3025,3025,3025,3025,0
|
|
20241121,122200,30553075,3025,3025,3025,3025,0
|
|
20241121,122100,30553075,3025,3025,3025,3025,0
|
|
20241121,122000,30553075,3025,3025,3025,3025,0
|
|
20241121,121900,30553075,3025,3020,3025,3020,17
|
|
20241121,121800,30501655,3025,3015,3025,3015,3
|
|
20241121,121700,30492590,3025,3025,3025,3025,0
|
|
20241121,121600,30492590,3025,3025,3025,3025,0
|
|
20241121,121500,30492590,3025,3025,3025,3025,0
|
|
20241121,121400,30492590,3025,3025,3025,3025,0
|
|
20241121,121300,30492590,3025,3025,3025,3025,0
|
|
20241121,121200,30492590,3025,3015,3025,3015,2
|
|
20241121,121100,30486550,3015,3015,3015,3015,0
|
|
20241121,121000,30486550,3015,3015,3015,3015,0
|
|
20241121,120900,30486550,3015,3015,3015,3015,0
|
|
20241121,120800,30486550,3015,3015,3015,3015,0
|
|
20241121,120700,30486550,3015,3015,3015,3015,0
|
|
20241121,120600,30486550,3015,3015,3015,3015,1
|
|
20241121,120500,30483535,3000,3000,3000,3000,0
|
|
20241121,120400,30483535,3000,3000,3000,3000,0
|
|
20241121,120300,30483535,3000,3000,3000,3000,20
|
|
20241121,120200,30423535,3020,3020,3020,3020,0
|
|
20241121,120100,30423535,3020,3020,3020,3020,0
|
|
20241121,120000,30423535,3020,3015,3020,3015,3
|
|
20241121,115900,30414480,3025,3025,3025,3025,0
|
|
20241121,115800,30414480,3025,3025,3025,3025,0
|
|
20241121,115700,30414480,3025,3025,3025,3025,0
|
|
20241121,115600,30414480,3025,3025,3025,3025,0
|
|
20241121,115500,30414480,3025,3025,3025,3025,0
|
|
20241121,115400,30414480,3025,3010,3025,3010,7
|
|
20241121,115300,30393335,3005,3005,3005,3005,0
|
|
20241121,115200,30393335,3005,3005,3005,3005,0
|
|
20241121,115100,30393335,3005,3005,3005,3005,0
|
|
20241121,115000,30393335,3005,3005,3005,3005,0
|
|
20241121,114900,30393335,3005,3005,3005,3005,30
|
|
20241121,114800,30303185,3030,3010,3030,3010,152
|
|
20241121,114700,29844345,2995,2995,2995,2995,0
|
|
20241121,114600,29844345,2995,2995,2995,2990,76
|
|
20241121,114500,29616775,3000,2995,3020,2995,582
|
|
20241121,114400,27872805,3000,3000,3000,3000,406
|
|
20241121,114300,26654805,3000,3005,3005,3000,1000
|
|
20241121,114200,23653025,3025,3010,3025,3005,29
|
|
20241121,114100,23565815,3015,3015,3015,3015,87
|
|
20241121,114000,23303510,3025,3025,3025,3025,1
|
|
20241121,113900,23300485,3020,3020,3020,3020,1
|
|
20241121,113800,23297465,3020,3020,3020,3020,0
|
|
20241121,113700,23297465,3020,3020,3020,3020,0
|
|
20241121,113600,23297465,3020,3015,3020,3015,78
|
|
20241121,113500,23062290,3025,3025,3025,3025,0
|
|
20241121,113400,23062290,3025,3025,3025,3025,0
|
|
20241121,113300,23062290,3025,3025,3025,3025,0
|
|
20241121,113200,23062290,3025,3025,3025,3025,0
|
|
20241121,113100,23062290,3025,3025,3025,3025,0
|
|
20241121,113000,23062290,3025,3020,3025,3020,3
|
|
20241121,112900,23053220,3030,3030,3030,3030,0
|
|
20241121,112800,23053220,3030,3030,3030,3030,0
|
|
20241121,112700,23053220,3030,3030,3030,3030,0
|
|
20241121,112600,23053220,3030,3030,3030,3030,0
|
|
20241121,112500,23053220,3030,3030,3030,3030,0
|
|
20241121,112400,23053220,3030,3030,3030,3030,0
|
|
20241121,112300,23053220,3030,3030,3030,3030,0
|
|
20241121,112200,23053220,3030,3030,3030,3030,0
|
|
20241121,112100,23053220,3030,3030,3030,3030,0
|
|
20241121,112000,23053220,3030,3030,3030,3030,0
|
|
20241121,111900,23053220,3030,3030,3030,3030,0
|
|
20241121,111800,23053220,3030,3030,3030,3030,0
|
|
20241121,111700,23053220,3030,3030,3030,3030,0
|
|
20241121,111600,23053220,3030,3030,3030,3030,0
|
|
20241121,111500,23053220,3030,3030,3030,3030,0
|
|
20241121,111400,23053220,3030,3030,3030,3030,0
|
|
20241121,111300,23053220,3030,3030,3030,3030,0
|
|
20241121,111200,23053220,3030,3030,3030,3030,0
|
|
20241121,111100,23053220,3030,3030,3030,3030,0
|
|
20241121,111000,23053220,3030,3030,3030,3030,0
|
|
20241121,110900,23053220,3030,3020,3030,3020,4
|
|
20241121,110800,23041120,3020,3020,3020,3020,0
|
|
20241121,110700,23041120,3020,3020,3020,3020,0
|
|
20241121,110600,23041120,3020,3020,3020,3020,0
|
|
20241121,110500,23041120,3020,3020,3020,3020,0
|
|
20241121,110400,23041120,3020,3020,3025,3020,12
|
|
20241121,110300,23004870,3030,3030,3030,3030,0
|
|
20241121,110200,23004870,3030,3030,3030,3030,0
|
|
20241121,110100,23004870,3030,3030,3030,3030,0
|
|
20241121,110000,23004870,3030,3030,3030,3030,0
|
|
20241121,105900,23004870,3030,3030,3030,3030,0
|
|
20241121,105800,23004870,3030,3020,3030,3020,181
|
|
20241121,105700,22458115,3015,3015,3015,3015,0
|
|
20241121,105600,22458115,3015,3015,3015,3015,0
|
|
20241121,105500,22458115,3015,3015,3015,3015,0
|
|
20241121,105400,22458115,3015,3015,3015,3015,1
|
|
20241121,105300,22455100,3015,3015,3015,3015,1
|
|
20241121,105200,22452085,3020,3020,3020,3020,0
|
|
20241121,105100,22452085,3020,3020,3020,3020,0
|
|
20241121,105000,22452085,3020,3015,3020,3015,4
|
|
20241121,104900,22440015,3020,3020,3020,3020,0
|
|
20241121,104800,22440015,3020,3020,3020,3020,0
|
|
20241121,104700,22440015,3020,3020,3020,3020,0
|
|
20241121,104600,22440015,3020,3020,3020,3020,0
|
|
20241121,104500,22440015,3020,3020,3020,3020,0
|
|
20241121,104400,22440015,3020,3015,3020,3015,5
|
|
20241121,104300,22424930,3015,3015,3015,3015,1
|
|
20241121,104200,22421915,3020,3020,3020,3020,0
|
|
20241121,104100,22421915,3020,3015,3020,3015,3
|
|
20241121,104000,22412860,3020,3020,3020,3020,0
|
|
20241121,103900,22412860,3020,3020,3020,3020,0
|
|
20241121,103800,22412860,3020,3020,3020,3020,0
|
|
20241121,103700,22412860,3020,3020,3020,3020,0
|
|
20241121,103600,22412860,3020,3020,3020,3020,0
|
|
20241121,103500,22412860,3020,3020,3020,3020,0
|
|
20241121,103400,22412860,3020,3020,3020,3020,0
|
|
20241121,103300,22412860,3020,3020,3020,3020,0
|
|
20241121,103200,22412860,3020,3020,3020,3020,0
|
|
20241121,103100,22412860,3020,3020,3020,3020,0
|
|
20241121,103000,22412860,3020,3020,3020,3020,0
|
|
20241121,102900,22412860,3020,3020,3020,3020,0
|
|
20241121,102800,22412860,3020,3020,3020,3020,0
|
|
20241121,102700,22412860,3020,3020,3020,3020,0
|
|
20241121,102600,22412860,3020,3015,3020,3015,4
|
|
20241121,102500,22400790,3000,3005,3005,3000,1145
|
|
20241121,102400,18963605,3010,3010,3010,3010,0
|
|
20241121,102300,18963605,3010,3010,3010,3010,0
|
|
20241121,102200,18963605,3010,3010,3010,3010,0
|
|
20241121,102100,18963605,3010,3010,3010,3010,0
|
|
20241121,102000,18963605,3010,3010,3010,3010,10
|
|
20241121,101900,18933505,3030,3030,3030,3030,0
|
|
20241121,101800,18933505,3030,3030,3030,3030,0
|
|
20241121,101700,18933505,3030,3030,3030,3030,0
|
|
20241121,101600,18933505,3030,3010,3030,3010,466
|
|
20241121,101500,17530035,3030,3025,3030,3010,101
|
|
20241121,101400,17225720,3025,3025,3030,3025,5
|
|
20241121,101300,17210585,3030,3025,3030,3025,34
|
|
20241121,101200,17107570,3020,3025,3025,3020,671
|
|
20241121,101100,15081135,3030,3030,3030,3030,0
|
|
20241121,101000,15081135,3030,3030,3030,3030,0
|
|
20241121,100900,15081135,3030,3030,3030,3030,0
|
|
20241121,100800,15081135,3030,3030,3030,3030,5
|
|
20241121,100700,15065985,3035,3035,3035,3035,150
|
|
20241121,100600,14610735,3035,3035,3035,3035,0
|
|
20241121,100500,14610735,3035,3035,3035,3035,0
|
|
20241121,100400,14610735,3035,3025,3035,3025,4
|
|
20241121,100300,14598615,3035,3035,3035,3035,0
|
|
20241121,100200,14598615,3035,3035,3035,3035,0
|
|
20241121,100100,14598615,3035,3035,3035,3035,0
|
|
20241121,100000,14598615,3035,3030,3035,3030,22
|
|
20241121,095900,14531945,3030,3030,3030,3030,5
|
|
20241121,095800,14516795,3030,3030,3030,3030,222
|
|
20241121,095700,13844135,3030,3030,3030,3030,56
|
|
20241121,095600,13674455,3030,3030,3030,3030,2
|
|
20241121,095500,13668395,3030,3030,3030,3030,2
|
|
20241121,095400,13662335,3030,3030,3030,3030,0
|
|
20241121,095300,13662335,3030,3030,3030,3030,0
|
|
20241121,095200,13662335,3030,3030,3030,3030,0
|
|
20241121,095100,13662335,3030,3030,3030,3030,18
|
|
20241121,095000,13607795,3030,3030,3030,3030,2
|
|
20241121,094900,13601735,3030,3030,3030,3030,0
|
|
20241121,094800,13601735,3030,3025,3030,3025,39
|
|
20241121,094700,13483570,3030,3030,3030,3030,0
|
|
20241121,094600,13483570,3030,3020,3030,3020,9
|
|
20241121,094500,13456310,3030,3030,3030,3030,0
|
|
20241121,094400,13456310,3030,3020,3030,3020,10
|
|
20241121,094300,13426020,3030,3030,3030,3030,0
|
|
20241121,094200,13426020,3030,3015,3030,3015,22
|
|
20241121,094100,13359415,3030,3015,3030,3015,4
|
|
20241121,094000,13347310,3030,3030,3030,3030,0
|
|
20241121,093900,13347310,3030,3030,3030,3030,0
|
|
20241121,093800,13347310,3030,3030,3030,3030,0
|
|
20241121,093700,13347310,3030,3010,3030,3010,141
|
|
20241121,093600,12922295,3010,3010,3010,3010,0
|
|
20241121,093500,12922295,3010,3010,3010,3010,5
|
|
20241121,093400,12907245,3010,3010,3010,3010,0
|
|
20241121,093300,12907245,3010,3010,3010,3010,201
|
|
20241121,093200,12302235,3010,3010,3010,3010,0
|
|
20241121,093100,12302235,3010,3010,3010,3010,0
|
|
20241121,093000,12302235,3010,3010,3010,3010,0
|
|
20241121,092900,12302235,3010,3010,3010,3010,0
|
|
20241121,092800,12302235,3010,3015,3015,3010,746
|
|
20241121,092700,10053470,3020,3020,3020,3020,22
|
|
20241121,092600,9987030,3025,3025,3025,3025,0
|
|
20241121,092500,9987030,3025,3025,3025,3025,0
|
|
20241121,092400,9987030,3025,3025,3025,3025,270
|
|
20241121,092300,9170280,3025,3025,3025,3025,0
|
|
20241121,092200,9170280,3025,3030,3030,3025,6
|
|
20241121,092100,9152125,3025,3025,3025,3025,0
|
|
20241121,092000,9152125,3025,3025,3025,3025,0
|
|
20241121,091900,9152125,3025,3025,3025,3025,13
|
|
20241121,091800,9112800,3030,3030,3030,3030,1
|
|
20241121,091700,9109770,3020,3015,3030,3015,5
|
|
20241121,091600,9094655,3010,3010,3010,3010,0
|
|
20241121,091500,9094655,3010,3010,3010,3010,0
|
|
20241121,091400,9094655,3010,3010,3010,3010,0
|
|
20241121,091300,9094655,3010,3010,3010,3010,120
|
|
20241121,091200,8733455,3010,3010,3010,3010,0
|
|
20241121,091100,8733455,3010,3010,3010,3010,0
|
|
20241121,091000,8733455,3010,3010,3010,3010,1
|
|
20241121,090900,8730445,3010,3010,3010,3010,10
|
|
20241121,090800,8700345,3010,3010,3010,3010,0
|
|
20241121,090700,8700345,3010,3010,3010,3010,0
|
|
20241121,090600,8700345,3010,3010,3010,3010,50
|
|
20241121,090500,8549845,3015,3015,3015,3015,0
|
|
20241121,090400,8549845,3015,3015,3015,3015,0
|
|
20241121,090300,8549845,3015,3015,3015,3015,1
|
|
20241121,090200,8546830,3030,3030,3030,3030,1061
|
|
20241121,090100,5332000,3035,3035,3035,3035,0
|
|
20241121,090000,5332000,3035,3030,3035,3030,1759
|