579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,183600,158744455,3125,3125,3125,3125,2294
|
|
20241122,183500,158744455,3125,3125,3125,3125,0
|
|
20241122,183400,158744455,3125,3125,3125,3125,0
|
|
20241122,183300,158744455,3125,3125,3125,3125,0
|
|
20241122,183200,158744455,3125,3125,3125,3125,0
|
|
20241122,183100,158744455,3125,3125,3125,3125,0
|
|
20241122,183000,158744455,3125,3125,3125,3125,0
|
|
20241122,182900,158744455,3125,3125,3125,3125,0
|
|
20241122,182800,158744455,3125,3125,3125,3125,0
|
|
20241122,182700,158744455,3125,3125,3125,3125,0
|
|
20241122,182600,158744455,3125,3125,3125,3125,0
|
|
20241122,182500,158744455,3125,3125,3125,3125,0
|
|
20241122,182400,158744455,3125,3125,3125,3125,0
|
|
20241122,182300,158744455,3125,3125,3125,3125,0
|
|
20241122,182200,158744455,3125,3125,3125,3125,0
|
|
20241122,182100,158744455,3125,3125,3125,3125,0
|
|
20241122,182000,158744455,3125,3125,3125,3125,0
|
|
20241122,181900,158744455,3125,3125,3125,3125,0
|
|
20241122,181800,158744455,3125,3125,3125,3125,0
|
|
20241122,181700,158744455,3125,3125,3125,3125,0
|
|
20241122,181600,158744455,3125,3125,3125,3125,0
|
|
20241122,181500,158744455,3125,3125,3125,3125,0
|
|
20241122,181400,158744455,3125,3125,3125,3125,0
|
|
20241122,181300,158744455,3125,3125,3125,3125,0
|
|
20241122,181200,158744455,3125,3125,3125,3125,0
|
|
20241122,181100,158744455,3125,3125,3125,3125,0
|
|
20241122,181000,158744455,3125,3125,3125,3125,0
|
|
20241122,180900,158744455,3125,3125,3125,3125,0
|
|
20241122,180800,158744455,3125,3125,3125,3125,0
|
|
20241122,180700,158744455,3125,3125,3125,3125,0
|
|
20241122,180600,158744455,3125,3125,3125,3125,2294
|
|
20241122,180500,158744455,3125,3125,3125,3125,0
|
|
20241122,180400,158744455,3125,3125,3125,3125,0
|
|
20241122,180300,158744455,3125,3125,3125,3125,0
|
|
20241122,180200,158744455,3125,3125,3125,3125,0
|
|
20241122,180100,158744455,3125,3125,3125,3125,0
|
|
20241122,180000,158744455,3125,3125,3125,3125,0
|
|
20241122,175900,158744455,3125,3125,3125,3125,0
|
|
20241122,175800,158744455,3125,3125,3125,3125,0
|
|
20241122,175700,158744455,3125,3125,3125,3125,0
|
|
20241122,175600,158744455,3125,3125,3125,3125,0
|
|
20241122,175500,158744455,3125,3125,3125,3125,0
|
|
20241122,175400,158744455,3125,3125,3125,3125,0
|
|
20241122,175300,158744455,3125,3125,3125,3125,0
|
|
20241122,175200,158744455,3125,3125,3125,3125,0
|
|
20241122,175100,158744455,3125,3125,3125,3125,0
|
|
20241122,175000,158744455,3125,3125,3125,3125,0
|
|
20241122,174900,158744455,3125,3125,3125,3125,0
|
|
20241122,174800,158744455,3125,3125,3125,3125,0
|
|
20241122,174700,158744455,3125,3125,3125,3125,0
|
|
20241122,174600,158744455,3125,3125,3125,3125,0
|
|
20241122,174500,158744455,3125,3125,3125,3125,0
|
|
20241122,174400,158744455,3125,3125,3125,3125,0
|
|
20241122,174300,158744455,3125,3125,3125,3125,0
|
|
20241122,174200,158744455,3125,3125,3125,3125,0
|
|
20241122,174100,158744455,3125,3125,3125,3125,0
|
|
20241122,174000,158744455,3125,3125,3125,3125,0
|
|
20241122,173900,158744455,3125,3125,3125,3125,0
|
|
20241122,173800,158744455,3125,3125,3125,3125,0
|
|
20241122,173700,158744455,3125,3125,3125,3125,0
|
|
20241122,173600,158744455,3125,3125,3125,3125,2294
|
|
20241122,173500,158744455,3125,3125,3125,3125,0
|
|
20241122,173400,158744455,3125,3125,3125,3125,0
|
|
20241122,173300,158744455,3125,3125,3125,3125,0
|
|
20241122,173200,158744455,3125,3125,3125,3125,0
|
|
20241122,173100,158744455,3125,3125,3125,3125,0
|
|
20241122,173000,158744455,3125,3125,3125,3125,0
|
|
20241122,172900,158744455,3125,3125,3125,3125,0
|
|
20241122,172800,158744455,3125,3125,3125,3125,0
|
|
20241122,172700,158744455,3125,3125,3125,3125,0
|
|
20241122,172600,158744455,3125,3125,3125,3125,0
|
|
20241122,172500,158744455,3125,3125,3125,3125,0
|
|
20241122,172400,158744455,3125,3125,3125,3125,0
|
|
20241122,172300,158744455,3125,3125,3125,3125,0
|
|
20241122,172200,158744455,3125,3125,3125,3125,0
|
|
20241122,172100,158744455,3125,3125,3125,3125,0
|
|
20241122,172000,158744455,3125,3125,3125,3125,0
|
|
20241122,171900,158744455,3125,3125,3125,3125,0
|
|
20241122,171800,158744455,3125,3125,3125,3125,0
|
|
20241122,171700,158744455,3125,3125,3125,3125,0
|
|
20241122,171600,158744455,3125,3125,3125,3125,0
|
|
20241122,171500,158744455,3125,3125,3125,3125,0
|
|
20241122,171400,158744455,3125,3125,3125,3125,0
|
|
20241122,171300,158744455,3125,3125,3125,3125,0
|
|
20241122,171200,158744455,3125,3125,3125,3125,0
|
|
20241122,171100,158744455,3125,3125,3125,3125,0
|
|
20241122,171000,158744455,3125,3125,3125,3125,0
|
|
20241122,170900,158744455,3125,3125,3125,3125,0
|
|
20241122,170800,158744455,3125,3125,3125,3125,0
|
|
20241122,170700,158744455,3125,3125,3125,3125,0
|
|
20241122,170600,158744455,3125,3125,3125,3125,2294
|
|
20241122,170500,158744455,3125,3125,3125,3125,0
|
|
20241122,170400,158744455,3125,3125,3125,3125,0
|
|
20241122,170300,158744455,3125,3125,3125,3125,0
|
|
20241122,170200,158744455,3125,3125,3125,3125,0
|
|
20241122,170100,158744455,3125,3125,3125,3125,0
|
|
20241122,170000,158744455,3125,3125,3125,3125,0
|
|
20241122,165900,158744455,3125,3125,3125,3125,0
|
|
20241122,165800,158744455,3125,3125,3125,3125,0
|
|
20241122,165700,158744455,3125,3125,3125,3125,0
|
|
20241122,165600,158744455,3125,3125,3125,3125,0
|
|
20241122,165500,158744455,3125,3125,3125,3125,0
|
|
20241122,165400,158744455,3125,3125,3125,3125,0
|
|
20241122,165300,158744455,3125,3125,3125,3125,0
|
|
20241122,165200,158744455,3125,3125,3125,3125,0
|
|
20241122,165100,158744455,3125,3125,3125,3125,0
|
|
20241122,165000,158744455,3125,3125,3125,3125,0
|
|
20241122,164900,158744455,3125,3125,3125,3125,0
|
|
20241122,164800,158744455,3125,3125,3125,3125,0
|
|
20241122,164700,158744455,3125,3125,3125,3125,0
|
|
20241122,164600,158744455,3125,3125,3125,3125,0
|
|
20241122,164500,158744455,3125,3125,3125,3125,0
|
|
20241122,164400,158744455,3125,3125,3125,3125,0
|
|
20241122,164300,158744455,3125,3125,3125,3125,0
|
|
20241122,164200,158744455,3125,3125,3125,3125,0
|
|
20241122,164100,158744455,3125,3125,3125,3125,0
|
|
20241122,164000,158744455,3125,3125,3125,3125,0
|
|
20241122,163900,158744455,3125,3125,3125,3125,0
|
|
20241122,163800,158744455,3125,3125,3125,3125,0
|
|
20241122,163700,158744455,3125,3125,3125,3125,0
|
|
20241122,163600,158744455,3125,3125,3125,3125,2294
|
|
20241122,163500,158744455,3125,3125,3125,3125,0
|
|
20241122,163400,158744455,3125,3125,3125,3125,0
|
|
20241122,163300,158744455,3125,3125,3125,3125,0
|
|
20241122,163200,158744455,3125,3125,3125,3125,0
|
|
20241122,163100,158744455,3125,3125,3125,3125,0
|
|
20241122,163000,158744455,3125,3125,3125,3125,0
|
|
20241122,162900,158744455,3125,3125,3125,3125,0
|
|
20241122,162800,158744455,3125,3125,3125,3125,0
|
|
20241122,162700,158744455,3125,3125,3125,3125,0
|
|
20241122,162600,158744455,3125,3125,3125,3125,0
|
|
20241122,162500,158744455,3125,3125,3125,3125,0
|
|
20241122,162400,158744455,3125,3125,3125,3125,0
|
|
20241122,162300,158744455,3125,3125,3125,3125,0
|
|
20241122,162200,158744455,3125,3125,3125,3125,0
|
|
20241122,162100,158744455,3125,3125,3125,3125,0
|
|
20241122,162000,158744455,3125,3125,3125,3125,0
|
|
20241122,161900,158744455,3125,3125,3125,3125,0
|
|
20241122,161800,158744455,3125,3125,3125,3125,0
|
|
20241122,161700,158744455,3125,3125,3125,3125,0
|
|
20241122,161600,158744455,3125,3125,3125,3125,0
|
|
20241122,161500,158744455,3125,3125,3125,3125,0
|
|
20241122,161400,158744455,3125,3125,3125,3125,0
|
|
20241122,161300,158744455,3125,3125,3125,3125,0
|
|
20241122,161200,158744455,3125,3125,3125,3125,0
|
|
20241122,161100,158744455,3125,3125,3125,3125,0
|
|
20241122,161000,158744455,3125,3125,3125,3125,0
|
|
20241122,160900,158744455,3125,3125,3125,3125,0
|
|
20241122,160800,158744455,3125,3125,3125,3125,0
|
|
20241122,160700,158744455,3125,3125,3125,3125,0
|
|
20241122,160600,158744455,3125,3125,3125,3125,2294
|
|
20241122,160500,158744455,3125,3125,3125,3125,0
|
|
20241122,160400,158744455,3125,3125,3125,3125,0
|
|
20241122,160300,158744455,3125,3125,3125,3125,0
|
|
20241122,160200,158744455,3125,3125,3125,3125,0
|
|
20241122,160100,158744455,3125,3125,3125,3125,0
|
|
20241122,160000,158744455,3125,3125,3125,3125,0
|
|
20241122,155900,158744455,3125,3125,3125,3125,0
|
|
20241122,155800,158744455,3125,3125,3125,3125,0
|
|
20241122,155700,158744455,3125,3125,3125,3125,0
|
|
20241122,155600,158744455,3125,3125,3125,3125,0
|
|
20241122,155500,158744455,3125,3125,3125,3125,0
|
|
20241122,155400,158744455,3125,3125,3125,3125,0
|
|
20241122,155300,158744455,3125,3125,3125,3125,0
|
|
20241122,155200,158744455,3125,3125,3125,3125,0
|
|
20241122,155100,158744455,3125,3125,3125,3125,0
|
|
20241122,155000,158744455,3125,3125,3125,3125,0
|
|
20241122,154900,158744455,3125,3125,3125,3125,0
|
|
20241122,154800,158744455,3125,3125,3125,3125,0
|
|
20241122,154700,158744455,3125,3125,3125,3125,0
|
|
20241122,154600,158744455,3125,3125,3125,3125,0
|
|
20241122,154500,158744455,3125,3125,3125,3125,0
|
|
20241122,154400,158744455,3125,3125,3125,3125,0
|
|
20241122,154300,158744455,3125,3125,3125,3125,0
|
|
20241122,154200,158744455,3125,3125,3125,3125,0
|
|
20241122,154100,158744455,3125,3125,3125,3125,0
|
|
20241122,154000,158744455,3125,3125,3125,3125,0
|
|
20241122,153900,158744455,3125,3125,3125,3125,0
|
|
20241122,153800,158744455,3125,3125,3125,3125,0
|
|
20241122,153700,158744455,3125,3125,3125,3125,0
|
|
20241122,153600,158744455,3125,3125,3125,3125,2294
|
|
20241122,153500,158744455,3125,3125,3125,3125,0
|
|
20241122,153400,158744455,3125,3125,3125,3125,0
|
|
20241122,153300,158744455,3125,3125,3125,3125,0
|
|
20241122,153200,158744455,3125,3125,3125,3125,0
|
|
20241122,153100,158744455,3125,3125,3125,3125,0
|
|
20241122,153000,158744455,3125,3125,3125,3125,2294
|
|
20241122,152900,151575705,3125,3125,3125,3125,0
|
|
20241122,152800,151575705,3125,3125,3125,3125,0
|
|
20241122,152700,151575705,3125,3125,3125,3125,0
|
|
20241122,152600,151575705,3125,3125,3125,3125,0
|
|
20241122,152500,151575705,3125,3125,3125,3125,0
|
|
20241122,152400,151575705,3125,3125,3125,3125,0
|
|
20241122,152300,151575705,3125,3125,3125,3125,0
|
|
20241122,152200,151575705,3125,3125,3125,3125,0
|
|
20241122,152100,151575705,3125,3125,3125,3125,0
|
|
20241122,152000,151575705,3125,3125,3125,3125,0
|
|
20241122,151900,151575705,3125,3125,3130,3120,1209
|
|
20241122,151800,147799045,3120,3100,3120,3100,229
|
|
20241122,151700,147084795,3115,3115,3120,3115,22
|
|
20241122,151600,147016175,3120,3120,3120,3120,3
|
|
20241122,151500,147006815,3120,3100,3120,3100,25
|
|
20241122,151400,146928965,3100,3100,3100,3100,0
|
|
20241122,151300,146928965,3100,3100,3100,3100,0
|
|
20241122,151200,146928965,3100,3110,3110,3100,795
|
|
20241122,151100,144463700,3115,3115,3115,3115,500
|
|
20241122,151000,142906200,3110,3120,3120,3110,32
|
|
20241122,150900,142806495,3120,3120,3120,3120,723
|
|
20241122,150800,140550735,3120,3115,3120,3115,95
|
|
20241122,150700,140254805,3115,3115,3115,3115,30
|
|
20241122,150600,140161355,3115,3115,3120,3115,597
|
|
20241122,150500,138301665,3110,3110,3110,3110,0
|
|
20241122,150400,138301665,3110,3110,3110,3110,82
|
|
20241122,150300,138046645,3110,3110,3110,3110,0
|
|
20241122,150200,138046645,3110,3110,3110,3110,804
|
|
20241122,150100,135546205,3110,3110,3110,3110,511
|
|
20241122,150000,133956995,3110,3110,3110,3110,1
|
|
20241122,145900,133953885,3110,3110,3110,3110,51
|
|
20241122,145800,133795275,3110,3110,3110,3110,5
|
|
20241122,145700,133779725,3110,3110,3115,3110,344
|
|
20241122,145600,132709875,3110,3110,3110,3110,95
|
|
20241122,145500,132414425,3110,3110,3110,3110,0
|
|
20241122,145400,132414425,3110,3110,3110,3110,407
|
|
20241122,145300,131148655,3110,3110,3110,3110,3
|
|
20241122,145200,131139325,3105,3105,3105,3105,0
|
|
20241122,145100,131139325,3105,3105,3105,3105,3
|
|
20241122,145000,131130010,3105,3105,3105,3105,861
|
|
20241122,144900,128456605,3105,3105,3105,3105,159
|
|
20241122,144800,127962910,3105,3105,3105,3105,0
|
|
20241122,144700,127962910,3105,3100,3105,3100,2006
|
|
20241122,144600,121742990,3100,3100,3100,3100,1119
|
|
20241122,144500,118274090,3100,3100,3100,3100,0
|
|
20241122,144400,118274090,3100,3100,3100,3100,80
|
|
20241122,144300,118026090,3100,3100,3100,3095,24
|
|
20241122,144200,117951710,3095,3095,3095,3095,520
|
|
20241122,144100,116342310,3095,3095,3095,3095,52
|
|
20241122,144000,116181370,3095,3095,3095,3095,0
|
|
20241122,143900,116181370,3095,3095,3095,3095,200
|
|
20241122,143800,115562370,3095,3095,3095,3095,892
|
|
20241122,143700,112801630,3095,3095,3095,3095,0
|
|
20241122,143600,112801630,3095,3095,3095,3095,0
|
|
20241122,143500,112801630,3095,3095,3095,3095,86
|
|
20241122,143400,112535460,3095,3095,3095,3095,0
|
|
20241122,143300,112535460,3095,3095,3095,3095,100
|
|
20241122,143200,112225960,3095,3095,3095,3095,600
|
|
20241122,143100,110368960,3095,3095,3095,3095,104
|
|
20241122,143000,110047080,3100,3095,3100,3095,801
|
|
20241122,142900,107566895,3095,3085,3095,3085,2643
|
|
20241122,142800,99390060,3090,3090,3090,3090,134
|
|
20241122,142700,98976000,3090,3090,3090,3090,0
|
|
20241122,142600,98976000,3090,3090,3090,3090,11
|
|
20241122,142500,98942010,3085,3085,3085,3085,1088
|
|
20241122,142400,95585530,3085,3080,3085,3080,27
|
|
20241122,142300,95502360,3070,3070,3070,3070,0
|
|
20241122,142200,95502360,3070,3070,3070,3070,0
|
|
20241122,142100,95502360,3070,3070,3070,3070,0
|
|
20241122,142000,95502360,3070,3075,3075,3070,76
|
|
20241122,141900,95268665,3085,3085,3085,3085,650
|
|
20241122,141800,93263415,3085,3085,3085,3085,4
|
|
20241122,141700,93251075,3085,3090,3090,3085,484
|
|
20241122,141600,91755525,3085,3085,3090,3085,901
|
|
20241122,141500,88975935,3085,3085,3085,3085,107
|
|
20241122,141400,88645840,3085,3085,3085,3085,3
|
|
20241122,141300,88636585,3080,3080,3080,3080,1346
|
|
20241122,141200,84490905,3075,3075,3075,3075,300
|
|
20241122,141100,83568405,3070,3070,3070,3070,177
|
|
20241122,141000,83025015,3070,3070,3070,3070,90
|
|
20241122,140900,82748715,3070,3075,3075,3070,749
|
|
20241122,140800,80446205,3070,3070,3070,3070,321
|
|
20241122,140700,79460735,3070,3070,3070,3070,0
|
|
20241122,140600,79460735,3070,3070,3070,3070,2
|
|
20241122,140500,79454595,3070,3070,3070,3070,100
|
|
20241122,140400,79147595,3065,3065,3065,3065,0
|
|
20241122,140300,79147595,3065,3065,3065,3065,100
|
|
20241122,140200,78841095,3065,3065,3065,3065,3
|
|
20241122,140100,78831900,3060,3060,3060,3060,3
|
|
20241122,140000,78822720,3070,3070,3070,3070,2
|
|
20241122,135900,78816580,3070,3070,3070,3070,0
|
|
20241122,135800,78816580,3070,3070,3070,3070,0
|
|
20241122,135700,78816580,3070,3070,3070,3070,0
|
|
20241122,135600,78816580,3070,3070,3070,3070,0
|
|
20241122,135500,78816580,3070,3070,3070,3070,0
|
|
20241122,135400,78816580,3070,3065,3070,3065,870
|
|
20241122,135300,76147430,3065,3065,3065,3065,0
|
|
20241122,135200,76147430,3065,3065,3065,3065,1
|
|
20241122,135100,76144365,3070,3070,3070,3070,0
|
|
20241122,135000,76144365,3070,3070,3070,3070,0
|
|
20241122,134900,76144365,3070,3070,3070,3070,0
|
|
20241122,134800,76144365,3070,3065,3070,3065,8
|
|
20241122,134700,76119840,3065,3065,3065,3065,0
|
|
20241122,134600,76119840,3065,3065,3065,3065,0
|
|
20241122,134500,76119840,3065,3065,3065,3065,0
|
|
20241122,134400,76119840,3065,3065,3065,3065,100
|
|
20241122,134300,75813340,3070,3070,3070,3070,1
|
|
20241122,134200,75810270,3065,3065,3065,3065,0
|
|
20241122,134100,75810270,3065,3065,3065,3065,0
|
|
20241122,134000,75810270,3065,3065,3065,3065,10
|
|
20241122,133900,75779620,3070,3070,3070,3070,0
|
|
20241122,133800,75779620,3070,3070,3070,3070,0
|
|
20241122,133700,75779620,3070,3070,3070,3070,0
|
|
20241122,133600,75779620,3070,3070,3070,3070,1
|
|
20241122,133500,75776550,3070,3070,3070,3070,0
|
|
20241122,133400,75776550,3070,3070,3070,3070,0
|
|
20241122,133300,75776550,3070,3070,3070,3070,0
|
|
20241122,133200,75776550,3070,3070,3070,3070,0
|
|
20241122,133100,75776550,3070,3070,3070,3070,0
|
|
20241122,133000,75776550,3070,3070,3070,3070,1
|
|
20241122,132900,75773480,3070,3070,3070,3070,57
|
|
20241122,132800,75598490,3070,3070,3070,3070,0
|
|
20241122,132700,75598490,3070,3070,3070,3070,0
|
|
20241122,132600,75598490,3070,3070,3070,3070,1
|
|
20241122,132500,75595420,3070,3070,3070,3070,0
|
|
20241122,132400,75595420,3070,3070,3070,3070,1
|
|
20241122,132300,75592350,3070,3070,3070,3070,2
|
|
20241122,132200,75586210,3070,3070,3070,3070,0
|
|
20241122,132100,75586210,3070,3070,3070,3070,0
|
|
20241122,132000,75586210,3070,3070,3070,3070,0
|
|
20241122,131900,75586210,3070,3070,3070,3070,0
|
|
20241122,131800,75586210,3070,3070,3070,3070,1
|
|
20241122,131700,75583140,3065,3065,3065,3065,55
|
|
20241122,131600,75414565,3065,3065,3065,3065,363
|
|
20241122,131500,74301970,3065,3065,3065,3065,0
|
|
20241122,131400,74301970,3065,3065,3065,3065,0
|
|
20241122,131300,74301970,3065,3065,3065,3065,0
|
|
20241122,131200,74301970,3065,3065,3065,3065,1
|
|
20241122,131100,74298905,3065,3065,3065,3065,307
|
|
20241122,131000,73357950,3065,3065,3065,3065,0
|
|
20241122,130900,73357950,3065,3065,3065,3065,0
|
|
20241122,130800,73357950,3065,3065,3065,3065,0
|
|
20241122,130700,73357950,3065,3065,3065,3065,0
|
|
20241122,130600,73357950,3065,3065,3065,3065,1
|
|
20241122,130500,73354885,3060,3060,3060,3060,34
|
|
20241122,130400,73250845,3060,3060,3060,3060,87
|
|
20241122,130300,72984625,3060,3060,3060,3060,0
|
|
20241122,130200,72984625,3060,3060,3060,3060,0
|
|
20241122,130100,72984625,3060,3060,3060,3060,0
|
|
20241122,130000,72984625,3060,3060,3060,3060,1
|
|
20241122,125900,72981565,3060,3060,3060,3060,0
|
|
20241122,125800,72981565,3060,3060,3060,3060,0
|
|
20241122,125700,72981565,3060,3060,3060,3060,0
|
|
20241122,125600,72981565,3060,3060,3060,3060,0
|
|
20241122,125500,72981565,3060,3060,3060,3060,0
|
|
20241122,125400,72981565,3060,3060,3060,3060,1
|
|
20241122,125300,72978505,3060,3060,3060,3060,0
|
|
20241122,125200,72978505,3060,3060,3060,3060,3
|
|
20241122,125100,72969325,3060,3060,3060,3060,0
|
|
20241122,125000,72969325,3060,3060,3060,3060,0
|
|
20241122,124900,72969325,3060,3060,3060,3060,1
|
|
20241122,124800,72966265,3060,3060,3060,3060,47
|
|
20241122,124700,72822445,3060,3060,3060,3060,286
|
|
20241122,124600,71947285,3060,3060,3060,3060,0
|
|
20241122,124500,71947285,3060,3060,3060,3060,0
|
|
20241122,124400,71947285,3060,3060,3060,3060,0
|
|
20241122,124300,71947285,3060,3060,3060,3060,1
|
|
20241122,124200,71944225,3060,3060,3060,3060,0
|
|
20241122,124100,71944225,3060,3060,3060,3060,0
|
|
20241122,124000,71944225,3060,3060,3060,3060,0
|
|
20241122,123900,71944225,3060,3060,3060,3060,100
|
|
20241122,123800,71638225,3060,3060,3060,3060,0
|
|
20241122,123700,71638225,3060,3060,3060,3060,33
|
|
20241122,123600,71537245,3060,3060,3060,3060,1
|
|
20241122,123500,71534185,3060,3060,3060,3060,0
|
|
20241122,123400,71534185,3060,3060,3060,3060,0
|
|
20241122,123300,71534185,3060,3060,3060,3060,0
|
|
20241122,123200,71534185,3060,3060,3060,3060,0
|
|
20241122,123100,71534185,3060,3060,3060,3060,0
|
|
20241122,123000,71534185,3060,3055,3060,3050,501
|
|
20241122,122900,70006095,3055,3055,3055,3055,65
|
|
20241122,122800,69807520,3055,3055,3055,3055,0
|
|
20241122,122700,69807520,3055,3055,3055,3055,0
|
|
20241122,122600,69807520,3055,3055,3055,3055,0
|
|
20241122,122500,69807520,3055,3055,3055,3055,0
|
|
20241122,122400,69807520,3055,3055,3060,3055,300
|
|
20241122,122300,68891015,3055,3055,3055,3055,489
|
|
20241122,122200,67397120,3055,3055,3055,3055,0
|
|
20241122,122100,67397120,3055,3055,3055,3055,0
|
|
20241122,122000,67397120,3055,3055,3055,3055,0
|
|
20241122,121900,67397120,3055,3055,3055,3055,283
|
|
20241122,121800,66532555,3060,3060,3060,3060,2
|
|
20241122,121700,66526435,3060,3060,3060,3060,0
|
|
20241122,121600,66526435,3060,3060,3060,3060,0
|
|
20241122,121500,66526435,3060,3060,3060,3060,0
|
|
20241122,121400,66526435,3060,3060,3060,3060,0
|
|
20241122,121300,66526435,3060,3060,3060,3060,0
|
|
20241122,121200,66526435,3060,3060,3060,3060,1
|
|
20241122,121100,66523375,3060,3060,3060,3060,2
|
|
20241122,121000,66517255,3060,3060,3060,3060,0
|
|
20241122,120900,66517255,3060,3060,3060,3060,0
|
|
20241122,120800,66517255,3060,3060,3060,3060,0
|
|
20241122,120700,66517255,3060,3060,3060,3060,0
|
|
20241122,120600,66517255,3060,3060,3060,3060,1
|
|
20241122,120500,66514195,3060,3060,3060,3060,0
|
|
20241122,120400,66514195,3060,3060,3060,3060,0
|
|
20241122,120300,66514195,3060,3060,3060,3060,0
|
|
20241122,120200,66514195,3060,3060,3060,3060,0
|
|
20241122,120100,66514195,3060,3060,3060,3060,4
|
|
20241122,120000,66501955,3060,3060,3060,3060,1
|
|
20241122,115900,66498895,3060,3060,3060,3060,0
|
|
20241122,115800,66498895,3060,3060,3060,3060,0
|
|
20241122,115700,66498895,3060,3060,3060,3060,0
|
|
20241122,115600,66498895,3060,3060,3060,3060,0
|
|
20241122,115500,66498895,3060,3060,3060,3060,0
|
|
20241122,115400,66498895,3060,3060,3060,3060,1
|
|
20241122,115300,66495835,3060,3060,3060,3060,0
|
|
20241122,115200,66495835,3060,3060,3060,3060,0
|
|
20241122,115100,66495835,3060,3060,3060,3060,0
|
|
20241122,115000,66495835,3060,3060,3060,3060,0
|
|
20241122,114900,66495835,3060,3060,3060,3060,0
|
|
20241122,114800,66495835,3060,3060,3060,3060,1
|
|
20241122,114700,66492775,3055,3055,3055,3055,0
|
|
20241122,114600,66492775,3055,3055,3055,3055,0
|
|
20241122,114500,66492775,3055,3055,3055,3055,0
|
|
20241122,114400,66492775,3055,3055,3055,3055,198
|
|
20241122,114300,65887885,3055,3055,3055,3055,33
|
|
20241122,114200,65787070,3055,3055,3055,3055,33
|
|
20241122,114100,65686255,3055,3055,3055,3055,0
|
|
20241122,114000,65686255,3055,3055,3055,3055,37
|
|
20241122,113900,65573220,3055,3055,3060,3055,363
|
|
20241122,113800,64462755,3055,3055,3055,3055,0
|
|
20241122,113700,64462755,3055,3055,3055,3055,0
|
|
20241122,113600,64462755,3055,3055,3055,3055,2
|
|
20241122,113500,64456645,3055,3055,3055,3055,0
|
|
20241122,113400,64456645,3055,3055,3055,3055,0
|
|
20241122,113300,64456645,3055,3055,3055,3055,0
|
|
20241122,113200,64456645,3055,3055,3055,3055,0
|
|
20241122,113100,64456645,3055,3055,3055,3055,0
|
|
20241122,113000,64456645,3055,3055,3055,3055,1
|
|
20241122,112900,64453590,3055,3055,3055,3055,0
|
|
20241122,112800,64453590,3055,3055,3055,3055,2
|
|
20241122,112700,64447480,3055,3055,3055,3055,200
|
|
20241122,112600,63836480,3060,3060,3060,3060,0
|
|
20241122,112500,63836480,3060,3060,3060,3060,0
|
|
20241122,112400,63836480,3060,3060,3060,3060,39
|
|
20241122,112300,63717140,3060,3060,3060,3060,0
|
|
20241122,112200,63717140,3060,3060,3060,3060,1
|
|
20241122,112100,63714080,3065,3065,3065,3065,1
|
|
20241122,112000,63711015,3060,3060,3065,3050,1720
|
|
20241122,111900,58452860,3055,3055,3060,3055,2641
|
|
20241122,111800,50381950,3055,3055,3055,3055,1019
|
|
20241122,111700,47268905,3055,3055,3055,3055,0
|
|
20241122,111600,47268905,3055,3055,3055,3055,0
|
|
20241122,111500,47268905,3055,3055,3055,3055,30
|
|
20241122,111400,47177255,3055,3055,3055,3055,0
|
|
20241122,111300,47177255,3055,3055,3055,3055,0
|
|
20241122,111200,47177255,3055,3055,3055,3055,0
|
|
20241122,111100,47177255,3055,3055,3055,3055,0
|
|
20241122,111000,47177255,3055,3055,3055,3055,0
|
|
20241122,110900,47177255,3055,3055,3055,3055,0
|
|
20241122,110800,47177255,3055,3055,3055,3055,0
|
|
20241122,110700,47177255,3055,3055,3055,3055,0
|
|
20241122,110600,47177255,3055,3050,3055,3050,60
|
|
20241122,110500,46994225,3045,3045,3045,3045,0
|
|
20241122,110400,46994225,3045,3045,3045,3045,0
|
|
20241122,110300,46994225,3045,3045,3045,3045,46
|
|
20241122,110200,46854155,3050,3050,3050,3050,0
|
|
20241122,110100,46854155,3050,3050,3050,3050,0
|
|
20241122,110000,46854155,3050,3050,3050,3050,0
|
|
20241122,105900,46854155,3050,3050,3050,3050,2547
|
|
20241122,105800,39085805,3045,3045,3045,3045,451
|
|
20241122,105700,37712510,3035,3035,3035,3035,0
|
|
20241122,105600,37712510,3035,3035,3035,3035,0
|
|
20241122,105500,37712510,3035,3035,3035,3035,12
|
|
20241122,105400,37676090,3035,3035,3035,3035,0
|
|
20241122,105300,37676090,3035,3035,3035,3035,0
|
|
20241122,105200,37676090,3035,3035,3035,3030,832
|
|
20241122,105100,35151200,3035,3035,3035,3035,5
|
|
20241122,105000,35136025,3045,3045,3045,3045,0
|
|
20241122,104900,35136025,3045,3045,3045,3045,0
|
|
20241122,104800,35136025,3045,3045,3045,3045,50
|
|
20241122,104700,34983775,3045,3045,3045,3045,0
|
|
20241122,104600,34983775,3045,3045,3045,3045,0
|
|
20241122,104500,34983775,3045,3045,3045,3045,0
|
|
20241122,104400,34983775,3045,3045,3045,3045,0
|
|
20241122,104300,34983775,3045,3045,3045,3045,0
|
|
20241122,104200,34983775,3045,3045,3045,3045,0
|
|
20241122,104100,34983775,3045,3045,3045,3045,0
|
|
20241122,104000,34983775,3045,3045,3045,3045,0
|
|
20241122,103900,34983775,3045,3045,3045,3045,804
|
|
20241122,103800,32535595,3045,3045,3045,3045,80
|
|
20241122,103700,32291995,3045,3045,3045,3045,0
|
|
20241122,103600,32291995,3045,3045,3045,3045,0
|
|
20241122,103500,32291995,3045,3045,3045,3045,0
|
|
20241122,103400,32291995,3045,3045,3045,3045,8
|
|
20241122,103300,32267635,3045,3045,3045,3045,0
|
|
20241122,103200,32267635,3045,3045,3045,3045,0
|
|
20241122,103100,32267635,3045,3045,3045,3045,0
|
|
20241122,103000,32267635,3045,3045,3045,3045,0
|
|
20241122,102900,32267635,3045,3045,3045,3045,0
|
|
20241122,102800,32267635,3045,3045,3045,3045,0
|
|
20241122,102700,32267635,3045,3045,3045,3045,0
|
|
20241122,102600,32267635,3045,3045,3045,3045,208
|
|
20241122,102500,31634275,3035,3035,3035,3035,0
|
|
20241122,102400,31634275,3035,3035,3045,3035,13
|
|
20241122,102300,31594710,3045,3045,3045,3045,0
|
|
20241122,102200,31594710,3045,3035,3045,3035,271
|
|
20241122,102100,30769850,3035,3035,3035,3035,0
|
|
20241122,102000,30769850,3035,3035,3035,3035,0
|
|
20241122,101900,30769850,3035,3035,3035,3035,0
|
|
20241122,101800,30769850,3035,3020,3035,3020,624
|
|
20241122,101700,28879305,3020,3020,3020,3020,2
|
|
20241122,101600,28873265,3030,3030,3030,3030,0
|
|
20241122,101500,28873265,3030,3030,3030,3030,0
|
|
20241122,101400,28873265,3030,3030,3030,3030,0
|
|
20241122,101300,28873265,3030,3030,3030,3030,0
|
|
20241122,101200,28873265,3030,3030,3030,3030,0
|
|
20241122,101100,28873265,3030,3030,3030,3030,0
|
|
20241122,101000,28873265,3030,3030,3030,3030,330
|
|
20241122,100900,27873365,3030,3030,3030,3030,20
|
|
20241122,100800,27812765,3030,3030,3030,3030,0
|
|
20241122,100700,27812765,3030,3030,3030,3030,0
|
|
20241122,100600,27812765,3030,3030,3030,3030,0
|
|
20241122,100500,27812765,3030,3030,3030,3030,0
|
|
20241122,100400,27812765,3030,3030,3030,3030,0
|
|
20241122,100300,27812765,3030,3030,3030,3030,0
|
|
20241122,100200,27812765,3030,3030,3030,3030,0
|
|
20241122,100100,27812765,3030,3030,3030,3030,0
|
|
20241122,100000,27812765,3030,3020,3030,3015,2603
|
|
20241122,095900,19958865,3020,3020,3020,3020,0
|
|
20241122,095800,19958865,3020,3020,3020,3020,1
|
|
20241122,095700,19955845,3020,3020,3020,3020,871
|
|
20241122,095600,17325425,3025,3025,3025,3025,0
|
|
20241122,095500,17325425,3025,3025,3025,3025,0
|
|
20241122,095400,17325425,3025,3025,3025,3025,0
|
|
20241122,095300,17325425,3025,3025,3025,3025,0
|
|
20241122,095200,17325425,3025,3030,3030,3025,123
|
|
20241122,095100,16952830,3030,3030,3030,3030,0
|
|
20241122,095000,16952830,3030,3030,3030,3030,0
|
|
20241122,094900,16952830,3030,3030,3030,3030,0
|
|
20241122,094800,16952830,3030,3030,3030,3030,0
|
|
20241122,094700,16952830,3030,3030,3030,3030,0
|
|
20241122,094600,16952830,3030,3030,3030,3030,0
|
|
20241122,094500,16952830,3030,3030,3030,3030,249
|
|
20241122,094400,16198360,3030,3030,3030,3030,0
|
|
20241122,094300,16198360,3030,3030,3030,3030,20
|
|
20241122,094200,16137760,3030,3030,3030,3030,4
|
|
20241122,094100,16125640,3030,3030,3030,3030,0
|
|
20241122,094000,16125640,3030,3030,3030,3030,0
|
|
20241122,093900,16125640,3030,3030,3030,3030,0
|
|
20241122,093800,16125640,3030,3025,3030,3025,382
|
|
20241122,093700,14969090,3030,3035,3035,3030,759
|
|
20241122,093600,12669040,3045,3045,3045,3045,0
|
|
20241122,093500,12669040,3045,3045,3045,3045,0
|
|
20241122,093400,12669040,3045,3045,3045,3045,0
|
|
20241122,093300,12669040,3045,3045,3045,3045,0
|
|
20241122,093200,12669040,3045,3045,3045,3045,300
|
|
20241122,093100,11755540,3045,3045,3045,3045,100
|
|
20241122,093000,11451040,3045,3045,3045,3035,3137
|
|
20241122,092900,1928035,3045,3045,3045,3045,14
|
|
20241122,092800,1885405,3035,3035,3035,3035,0
|
|
20241122,092700,1885405,3035,3035,3035,3035,30
|
|
20241122,092600,1794355,3035,3035,3035,3035,0
|
|
20241122,092500,1794355,3035,3035,3035,3035,14
|
|
20241122,092400,1751865,3040,3040,3040,3040,0
|
|
20241122,092300,1751865,3040,3040,3040,3040,400
|
|
20241122,092200,535865,3040,3040,3040,3040,1
|
|
20241122,092100,532825,3040,3040,3040,3040,0
|
|
20241122,092000,532825,3040,3040,3040,3040,0
|
|
20241122,091900,532825,3040,3040,3040,3040,0
|
|
20241122,091800,532825,3040,3040,3040,3040,10
|
|
20241122,091700,502425,3045,3045,3045,3045,0
|
|
20241122,091600,502425,3045,3045,3045,3045,0
|
|
20241122,091500,502425,3045,3045,3045,3045,0
|
|
20241122,091400,502425,3045,3045,3045,3045,0
|
|
20241122,091300,502425,3045,3045,3045,3045,0
|
|
20241122,091200,502425,3045,3045,3045,3045,0
|
|
20241122,091100,502425,3045,3045,3045,3045,0
|
|
20241122,091000,502425,3045,3045,3045,3045,0
|
|
20241122,090900,502425,3045,3045,3045,3045,0
|
|
20241122,090800,502425,3045,3045,3045,3045,0
|
|
20241122,090700,502425,3045,3045,3045,3045,0
|
|
20241122,090600,502425,3045,3045,3045,3045,0
|
|
20241122,090500,502425,3045,3045,3045,3045,0
|
|
20241122,090400,502425,3045,3045,3045,3045,0
|
|
20241122,090300,502425,3045,3045,3045,3045,0
|
|
20241122,090200,502425,3045,3045,3045,3045,0
|
|
20241122,090100,502425,3045,3045,3045,3045,0
|
|
20241122,090000,502425,3045,3045,3045,3045,165
|