626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,192300,261256125,3130,3130,3130,3130,414
|
|
20231123,192200,261256125,3130,3130,3130,3130,0
|
|
20231123,192100,261256125,3130,3130,3130,3130,0
|
|
20231123,192000,261256125,3130,3130,3130,3130,0
|
|
20231123,191900,261256125,3130,3130,3130,3130,0
|
|
20231123,191800,261256125,3130,3130,3130,3130,0
|
|
20231123,191700,261256125,3130,3130,3130,3130,0
|
|
20231123,191600,261256125,3130,3130,3130,3130,0
|
|
20231123,191500,261256125,3130,3130,3130,3130,0
|
|
20231123,191400,261256125,3130,3130,3130,3130,0
|
|
20231123,191300,261256125,3130,3130,3130,3130,0
|
|
20231123,191200,261256125,3130,3130,3130,3130,0
|
|
20231123,191100,261256125,3130,3130,3130,3130,0
|
|
20231123,191000,261256125,3130,3130,3130,3130,0
|
|
20231123,190900,261256125,3130,3130,3130,3130,0
|
|
20231123,190800,261256125,3130,3130,3130,3130,0
|
|
20231123,190700,261256125,3130,3130,3130,3130,0
|
|
20231123,190600,261256125,3130,3130,3130,3130,0
|
|
20231123,190500,261256125,3130,3130,3130,3130,0
|
|
20231123,190400,261256125,3130,3130,3130,3130,0
|
|
20231123,190300,261256125,3130,3130,3130,3130,0
|
|
20231123,190200,261256125,3130,3130,3130,3130,0
|
|
20231123,190100,261256125,3130,3130,3130,3130,0
|
|
20231123,190000,261256125,3130,3130,3130,3130,0
|
|
20231123,185900,261256125,3130,3130,3130,3130,0
|
|
20231123,185800,261256125,3130,3130,3130,3130,0
|
|
20231123,185700,261256125,3130,3130,3130,3130,0
|
|
20231123,185600,261256125,3130,3130,3130,3130,0
|
|
20231123,185500,261256125,3130,3130,3130,3130,0
|
|
20231123,185400,261256125,3130,3130,3130,3130,0
|
|
20231123,185300,261256125,3130,3130,3130,3130,414
|
|
20231123,185200,261256125,3130,3130,3130,3130,0
|
|
20231123,185100,261256125,3130,3130,3130,3130,0
|
|
20231123,185000,261256125,3130,3130,3130,3130,0
|
|
20231123,184900,261256125,3130,3130,3130,3130,0
|
|
20231123,184800,261256125,3130,3130,3130,3130,0
|
|
20231123,184700,261256125,3130,3130,3130,3130,0
|
|
20231123,184600,261256125,3130,3130,3130,3130,0
|
|
20231123,184500,261256125,3130,3130,3130,3130,0
|
|
20231123,184400,261256125,3130,3130,3130,3130,0
|
|
20231123,184300,261256125,3130,3130,3130,3130,0
|
|
20231123,184200,261256125,3130,3130,3130,3130,0
|
|
20231123,184100,261256125,3130,3130,3130,3130,0
|
|
20231123,184000,261256125,3130,3130,3130,3130,0
|
|
20231123,183900,261256125,3130,3130,3130,3130,0
|
|
20231123,183800,261256125,3130,3130,3130,3130,0
|
|
20231123,183700,261256125,3130,3130,3130,3130,0
|
|
20231123,183600,261256125,3130,3130,3130,3130,0
|
|
20231123,183500,261256125,3130,3130,3130,3130,0
|
|
20231123,183400,261256125,3130,3130,3130,3130,0
|
|
20231123,183300,261256125,3130,3130,3130,3130,0
|
|
20231123,183200,261256125,3130,3130,3130,3130,0
|
|
20231123,183100,261256125,3130,3130,3130,3130,0
|
|
20231123,183000,261256125,3130,3130,3130,3130,0
|
|
20231123,182900,261256125,3130,3130,3130,3130,0
|
|
20231123,182800,261256125,3130,3130,3130,3130,0
|
|
20231123,182700,261256125,3130,3130,3130,3130,0
|
|
20231123,182600,261256125,3130,3130,3130,3130,0
|
|
20231123,182500,261256125,3130,3130,3130,3130,0
|
|
20231123,182400,261256125,3130,3130,3130,3130,0
|
|
20231123,182300,261256125,3130,3130,3130,3130,414
|
|
20231123,182200,261256125,3130,3130,3130,3130,0
|
|
20231123,182100,261256125,3130,3130,3130,3130,0
|
|
20231123,182000,261256125,3130,3130,3130,3130,0
|
|
20231123,181900,261256125,3130,3130,3130,3130,0
|
|
20231123,181800,261256125,3130,3130,3130,3130,0
|
|
20231123,181700,261256125,3130,3130,3130,3130,0
|
|
20231123,181600,261256125,3130,3130,3130,3130,0
|
|
20231123,181500,261256125,3130,3130,3130,3130,0
|
|
20231123,181400,261256125,3130,3130,3130,3130,0
|
|
20231123,181300,261256125,3130,3130,3130,3130,0
|
|
20231123,181200,261256125,3130,3130,3130,3130,0
|
|
20231123,181100,261256125,3130,3130,3130,3130,0
|
|
20231123,181000,261256125,3130,3130,3130,3130,0
|
|
20231123,180900,261256125,3130,3130,3130,3130,0
|
|
20231123,180800,261256125,3130,3130,3130,3130,0
|
|
20231123,180700,261256125,3130,3130,3130,3130,0
|
|
20231123,180600,261256125,3130,3130,3130,3130,0
|
|
20231123,180500,261256125,3130,3130,3130,3130,0
|
|
20231123,180400,261256125,3130,3130,3130,3130,0
|
|
20231123,180300,261256125,3130,3130,3130,3130,0
|
|
20231123,180200,261256125,3130,3130,3130,3130,0
|
|
20231123,180100,261256125,3130,3130,3130,3130,0
|
|
20231123,180000,261256125,3130,3130,3130,3130,0
|
|
20231123,175900,261256125,3130,3130,3130,3130,0
|
|
20231123,175800,261256125,3130,3130,3130,3130,0
|
|
20231123,175700,261256125,3130,3130,3130,3130,0
|
|
20231123,175600,261256125,3130,3130,3130,3130,0
|
|
20231123,175500,261256125,3130,3130,3130,3130,0
|
|
20231123,175400,261256125,3130,3130,3130,3130,0
|
|
20231123,175300,261256125,3130,3130,3130,3130,414
|
|
20231123,175200,261256125,3130,3130,3130,3130,0
|
|
20231123,175100,261256125,3130,3130,3130,3130,0
|
|
20231123,175000,261256125,3130,3130,3130,3130,0
|
|
20231123,174900,261256125,3130,3130,3130,3130,0
|
|
20231123,174800,261256125,3130,3130,3130,3130,0
|
|
20231123,174700,261256125,3130,3130,3130,3130,0
|
|
20231123,174600,261256125,3130,3130,3130,3130,0
|
|
20231123,174500,261256125,3130,3130,3130,3130,0
|
|
20231123,174400,261256125,3130,3130,3130,3130,0
|
|
20231123,174300,261256125,3130,3130,3130,3130,0
|
|
20231123,174200,261256125,3130,3130,3130,3130,0
|
|
20231123,174100,261256125,3130,3130,3130,3130,0
|
|
20231123,174000,261256125,3130,3130,3130,3130,0
|
|
20231123,173900,261256125,3130,3130,3130,3130,0
|
|
20231123,173800,261256125,3130,3130,3130,3130,0
|
|
20231123,173700,261256125,3130,3130,3130,3130,0
|
|
20231123,173600,261256125,3130,3130,3130,3130,0
|
|
20231123,173500,261256125,3130,3130,3130,3130,0
|
|
20231123,173400,261256125,3130,3130,3130,3130,0
|
|
20231123,173300,261256125,3130,3130,3130,3130,0
|
|
20231123,173200,261256125,3130,3130,3130,3130,0
|
|
20231123,173100,261256125,3130,3130,3130,3130,0
|
|
20231123,173000,261256125,3130,3130,3130,3130,0
|
|
20231123,172900,261256125,3130,3130,3130,3130,0
|
|
20231123,172800,261256125,3130,3130,3130,3130,0
|
|
20231123,172700,261256125,3130,3130,3130,3130,0
|
|
20231123,172600,261256125,3130,3130,3130,3130,0
|
|
20231123,172500,261256125,3130,3130,3130,3130,0
|
|
20231123,172400,261256125,3130,3130,3130,3130,0
|
|
20231123,172300,261256125,3130,3130,3130,3130,414
|
|
20231123,172200,261256125,3130,3130,3130,3130,0
|
|
20231123,172100,261256125,3130,3130,3130,3130,0
|
|
20231123,172000,261256125,3130,3130,3130,3130,0
|
|
20231123,171900,261256125,3130,3130,3130,3130,0
|
|
20231123,171800,261256125,3130,3130,3130,3130,0
|
|
20231123,171700,261256125,3130,3130,3130,3130,0
|
|
20231123,171600,261256125,3130,3130,3130,3130,0
|
|
20231123,171500,261256125,3130,3130,3130,3130,0
|
|
20231123,171400,261256125,3130,3130,3130,3130,0
|
|
20231123,171300,261256125,3130,3130,3130,3130,0
|
|
20231123,171200,261256125,3130,3130,3130,3130,0
|
|
20231123,171100,261256125,3130,3130,3130,3130,0
|
|
20231123,171000,261256125,3130,3130,3130,3130,0
|
|
20231123,170900,261256125,3130,3130,3130,3130,0
|
|
20231123,170800,261256125,3130,3130,3130,3130,0
|
|
20231123,170700,261256125,3130,3130,3130,3130,0
|
|
20231123,170600,261256125,3130,3130,3130,3130,0
|
|
20231123,170500,261256125,3130,3130,3130,3130,0
|
|
20231123,170400,261256125,3130,3130,3130,3130,0
|
|
20231123,170300,261256125,3130,3130,3130,3130,0
|
|
20231123,170200,261256125,3130,3130,3130,3130,0
|
|
20231123,170100,261256125,3130,3130,3130,3130,0
|
|
20231123,170000,261256125,3130,3130,3130,3130,0
|
|
20231123,165900,261256125,3130,3130,3130,3130,0
|
|
20231123,165800,261256125,3130,3130,3130,3130,0
|
|
20231123,165700,261256125,3130,3130,3130,3130,0
|
|
20231123,165600,261256125,3130,3130,3130,3130,0
|
|
20231123,165500,261256125,3130,3130,3130,3130,0
|
|
20231123,165400,261256125,3130,3130,3130,3130,0
|
|
20231123,165300,261256125,3130,3130,3130,3130,414
|
|
20231123,165200,261256125,3130,3130,3130,3130,0
|
|
20231123,165100,261256125,3130,3130,3130,3130,0
|
|
20231123,165000,261256125,3130,3130,3130,3130,0
|
|
20231123,164900,261256125,3130,3130,3130,3130,0
|
|
20231123,164800,261256125,3130,3130,3130,3130,0
|
|
20231123,164700,261256125,3130,3130,3130,3130,0
|
|
20231123,164600,261256125,3130,3130,3130,3130,0
|
|
20231123,164500,261256125,3130,3130,3130,3130,0
|
|
20231123,164400,261256125,3130,3130,3130,3130,0
|
|
20231123,164300,261256125,3130,3130,3130,3130,0
|
|
20231123,164200,261256125,3130,3130,3130,3130,0
|
|
20231123,164100,261256125,3130,3130,3130,3130,0
|
|
20231123,164000,261256125,3130,3130,3130,3130,0
|
|
20231123,163900,261256125,3130,3130,3130,3130,0
|
|
20231123,163800,261256125,3130,3130,3130,3130,0
|
|
20231123,163700,261256125,3130,3130,3130,3130,0
|
|
20231123,163600,261256125,3130,3130,3130,3130,0
|
|
20231123,163500,261256125,3130,3130,3130,3130,0
|
|
20231123,163400,261256125,3130,3130,3130,3130,0
|
|
20231123,163300,261256125,3130,3130,3130,3130,0
|
|
20231123,163200,261256125,3130,3130,3130,3130,0
|
|
20231123,163100,261256125,3130,3130,3130,3130,0
|
|
20231123,163000,261256125,3130,3130,3130,3130,0
|
|
20231123,162900,261256125,3130,3130,3130,3130,0
|
|
20231123,162800,261256125,3130,3130,3130,3130,0
|
|
20231123,162700,261256125,3130,3130,3130,3130,0
|
|
20231123,162600,261256125,3130,3130,3130,3130,0
|
|
20231123,162500,261256125,3130,3130,3130,3130,0
|
|
20231123,162400,261256125,3130,3130,3130,3130,0
|
|
20231123,162300,261256125,3130,3130,3130,3130,414
|
|
20231123,162200,261256125,3130,3130,3130,3130,0
|
|
20231123,162100,261256125,3130,3130,3130,3130,0
|
|
20231123,162000,261256125,3130,3130,3130,3130,0
|
|
20231123,161900,261256125,3130,3130,3130,3130,0
|
|
20231123,161800,261256125,3130,3130,3130,3130,0
|
|
20231123,161700,261256125,3130,3130,3130,3130,0
|
|
20231123,161600,261256125,3130,3130,3130,3130,0
|
|
20231123,161500,261256125,3130,3130,3130,3130,0
|
|
20231123,161400,261256125,3130,3130,3130,3130,0
|
|
20231123,161300,261256125,3130,3130,3130,3130,0
|
|
20231123,161200,261256125,3130,3130,3130,3130,0
|
|
20231123,161100,261256125,3130,3130,3130,3130,0
|
|
20231123,161000,261256125,3130,3130,3130,3130,0
|
|
20231123,160900,261256125,3130,3130,3130,3130,0
|
|
20231123,160800,261256125,3130,3130,3130,3130,0
|
|
20231123,160700,261256125,3130,3130,3130,3130,0
|
|
20231123,160600,261256125,3130,3130,3130,3130,0
|
|
20231123,160500,261256125,3130,3130,3130,3130,0
|
|
20231123,160400,261256125,3130,3130,3130,3130,0
|
|
20231123,160300,261256125,3130,3130,3130,3130,0
|
|
20231123,160200,261256125,3130,3130,3130,3130,0
|
|
20231123,160100,261256125,3130,3130,3130,3130,0
|
|
20231123,160000,261256125,3130,3130,3130,3130,0
|
|
20231123,155900,261256125,3130,3130,3130,3130,0
|
|
20231123,155800,261256125,3130,3130,3130,3130,0
|
|
20231123,155700,261256125,3130,3130,3130,3130,0
|
|
20231123,155600,261256125,3130,3130,3130,3130,0
|
|
20231123,155500,261256125,3130,3130,3130,3130,0
|
|
20231123,155400,261256125,3130,3130,3130,3130,0
|
|
20231123,155300,261256125,3130,3130,3130,3130,414
|
|
20231123,155200,261256125,3130,3130,3130,3130,0
|
|
20231123,155100,261256125,3130,3130,3130,3130,0
|
|
20231123,155000,261256125,3130,3130,3130,3130,0
|
|
20231123,154900,261256125,3130,3130,3130,3130,0
|
|
20231123,154800,261256125,3130,3130,3130,3130,0
|
|
20231123,154700,261256125,3130,3130,3130,3130,0
|
|
20231123,154600,261256125,3130,3130,3130,3130,0
|
|
20231123,154500,261256125,3130,3130,3130,3130,0
|
|
20231123,154400,261256125,3130,3130,3130,3130,0
|
|
20231123,154300,261256125,3130,3130,3130,3130,0
|
|
20231123,154200,261256125,3130,3130,3130,3130,0
|
|
20231123,154100,261256125,3130,3130,3130,3130,0
|
|
20231123,154000,261256125,3130,3130,3130,3130,0
|
|
20231123,153900,261256125,3130,3130,3130,3130,0
|
|
20231123,153800,261256125,3130,3130,3130,3130,0
|
|
20231123,153700,261256125,3130,3130,3130,3130,0
|
|
20231123,153600,261256125,3130,3130,3130,3130,0
|
|
20231123,153500,261256125,3130,3130,3130,3130,0
|
|
20231123,153400,261256125,3130,3130,3130,3130,0
|
|
20231123,153300,261256125,3130,3130,3130,3130,0
|
|
20231123,153200,261256125,3130,3130,3130,3130,0
|
|
20231123,153100,261256125,3130,3130,3130,3130,0
|
|
20231123,153000,261256125,3130,3130,3130,3130,414
|
|
20231123,152900,259960305,3130,3130,3130,3130,0
|
|
20231123,152800,259960305,3130,3130,3130,3130,0
|
|
20231123,152700,259960305,3130,3130,3130,3130,0
|
|
20231123,152600,259960305,3130,3130,3130,3130,0
|
|
20231123,152500,259960305,3130,3130,3130,3130,0
|
|
20231123,152400,259960305,3130,3130,3130,3130,0
|
|
20231123,152300,259960305,3130,3130,3130,3130,0
|
|
20231123,152200,259960305,3130,3130,3130,3130,0
|
|
20231123,152100,259960305,3130,3130,3130,3130,0
|
|
20231123,152000,259960305,3130,3130,3130,3130,0
|
|
20231123,151900,259960305,3130,3140,3140,3130,151
|
|
20231123,151800,259486285,3130,3130,3130,3130,0
|
|
20231123,151700,259486285,3130,3130,3130,3130,11
|
|
20231123,151600,259451855,3140,3130,3140,3130,14
|
|
20231123,151500,259408015,3135,3135,3135,3135,360
|
|
20231123,151400,258279415,3135,3140,3140,3135,1350
|
|
20231123,151300,254045415,3140,3140,3140,3140,3
|
|
20231123,151200,254035995,3135,3135,3135,3135,1250
|
|
20231123,151100,250117245,3135,3135,3135,3135,0
|
|
20231123,151000,250117245,3135,3135,3135,3135,2
|
|
20231123,150900,250110975,3130,3130,3130,3130,0
|
|
20231123,150800,250110975,3130,3130,3130,3130,579
|
|
20231123,150700,248298705,3130,3130,3130,3130,1000
|
|
20231123,150600,245168705,3130,3130,3130,3130,0
|
|
20231123,150500,245168705,3130,3130,3130,3130,11
|
|
20231123,150400,245134275,3135,3140,3140,3135,206
|
|
20231123,150300,244488460,3135,3135,3135,3135,0
|
|
20231123,150200,244488460,3135,3140,3140,3135,13
|
|
20231123,150100,244447695,3140,3135,3140,3135,102
|
|
20231123,150000,244127915,3140,3135,3140,3135,111
|
|
20231123,145900,243779925,3140,3140,3140,3140,11
|
|
20231123,145800,243745385,3140,3140,3140,3140,158
|
|
20231123,145700,243249265,3135,3135,3135,3135,0
|
|
20231123,145600,243249265,3135,3135,3135,3135,115
|
|
20231123,145500,242888740,3135,3135,3135,3135,0
|
|
20231123,145400,242888740,3135,3130,3135,3130,592
|
|
20231123,145300,241034170,3130,3130,3130,3130,0
|
|
20231123,145200,241034170,3130,3130,3130,3130,0
|
|
20231123,145100,241034170,3130,3130,3130,3130,0
|
|
20231123,145000,241034170,3130,3130,3130,3130,0
|
|
20231123,144900,241034170,3130,3130,3130,3130,22
|
|
20231123,144800,240965310,3130,3125,3130,3125,189
|
|
20231123,144700,240373745,3125,3125,3125,3125,1100
|
|
20231123,144600,236936245,3130,3130,3130,3130,0
|
|
20231123,144500,236936245,3130,3125,3130,3125,126
|
|
20231123,144400,236542470,3125,3125,3125,3125,0
|
|
20231123,144300,236542470,3125,3125,3125,3125,0
|
|
20231123,144200,236542470,3125,3125,3125,3125,500
|
|
20231123,144100,234979970,3130,3130,3130,3130,0
|
|
20231123,144000,234979970,3130,3130,3130,3130,5
|
|
20231123,143900,234964320,3130,3130,3130,3130,2
|
|
20231123,143800,234958060,3125,3130,3130,3125,6
|
|
20231123,143700,234939285,3130,3130,3130,3130,0
|
|
20231123,143600,234939285,3130,3130,3130,3130,0
|
|
20231123,143500,234939285,3130,3130,3130,3130,100
|
|
20231123,143400,234626285,3140,3140,3140,3140,0
|
|
20231123,143300,234626285,3140,3140,3140,3140,0
|
|
20231123,143200,234626285,3140,3140,3140,3140,0
|
|
20231123,143100,234626285,3140,3140,3140,3140,16
|
|
20231123,143000,234576045,3125,3125,3125,3125,0
|
|
20231123,142900,234576045,3125,3125,3125,3125,0
|
|
20231123,142800,234576045,3125,3125,3125,3125,0
|
|
20231123,142700,234576045,3125,3125,3125,3125,0
|
|
20231123,142600,234576045,3125,3125,3125,3125,0
|
|
20231123,142500,234576045,3125,3125,3125,3125,72
|
|
20231123,142400,234351045,3140,3140,3140,3140,0
|
|
20231123,142300,234351045,3140,3140,3140,3140,0
|
|
20231123,142200,234351045,3140,3140,3140,3140,72
|
|
20231123,142100,234124965,3145,3145,3145,3145,1
|
|
20231123,142000,234121820,3120,3130,3130,3120,5809
|
|
20231123,141900,215967760,3130,3130,3130,3130,0
|
|
20231123,141800,215967760,3130,3130,3130,3130,0
|
|
20231123,141700,215967760,3130,3130,3130,3130,12
|
|
20231123,141600,215930200,3140,3140,3140,3140,0
|
|
20231123,141500,215930200,3140,3140,3140,3140,1
|
|
20231123,141400,215927060,3130,3130,3130,3130,11
|
|
20231123,141300,215892630,3130,3130,3130,3130,0
|
|
20231123,141200,215892630,3130,3130,3130,3130,50
|
|
20231123,141100,215736130,3130,3130,3130,3130,0
|
|
20231123,141000,215736130,3130,3130,3130,3130,33
|
|
20231123,140900,215632840,3135,3140,3140,3135,13
|
|
20231123,140800,215592075,3140,3145,3150,3140,664
|
|
20231123,140700,213506330,3145,3145,3150,3145,1242
|
|
20231123,140600,209597240,3145,3140,3145,3140,1494
|
|
20231123,140500,204903580,3135,3135,3135,3135,10
|
|
20231123,140400,204872230,3135,3135,3135,3135,7
|
|
20231123,140300,204850285,3135,3135,3135,3135,0
|
|
20231123,140200,204850285,3135,3135,3135,3135,0
|
|
20231123,140100,204850285,3135,3135,3135,3135,0
|
|
20231123,140000,204850285,3135,3135,3135,3135,0
|
|
20231123,135900,204850285,3135,3135,3135,3135,355
|
|
20231123,135800,203737360,3130,3130,3130,3130,0
|
|
20231123,135700,203737360,3130,3130,3130,3130,200
|
|
20231123,135600,203111360,3135,3135,3135,3135,400
|
|
20231123,135500,201857360,3135,3135,3135,3135,0
|
|
20231123,135400,201857360,3135,3135,3135,3135,0
|
|
20231123,135300,201857360,3135,3130,3135,3130,429
|
|
20231123,135200,200513790,3125,3125,3125,3125,0
|
|
20231123,135100,200513790,3125,3125,3125,3125,0
|
|
20231123,135000,200513790,3125,3125,3125,3125,0
|
|
20231123,134900,200513790,3125,3125,3125,3125,0
|
|
20231123,134800,200513790,3125,3125,3125,3125,2988
|
|
20231123,134700,191176290,3125,3130,3130,3125,2675
|
|
20231123,134600,182816865,3130,3130,3130,3130,0
|
|
20231123,134500,182816865,3130,3130,3130,3130,1
|
|
20231123,134400,182813735,3125,3125,3125,3125,0
|
|
20231123,134300,182813735,3125,3125,3125,3125,100
|
|
20231123,134200,182501235,3125,3130,3130,3125,2174
|
|
20231123,134100,175707480,3130,3125,3130,3125,2772
|
|
20231123,134000,167044975,3135,3125,3135,3125,501
|
|
20231123,133900,165479340,3125,3125,3125,3125,100
|
|
20231123,133800,165166840,3135,3135,3135,3135,1
|
|
20231123,133700,165163705,3125,3125,3125,3125,1
|
|
20231123,133600,165160580,3125,3125,3125,3125,110
|
|
20231123,133500,164816830,3135,3135,3135,3135,0
|
|
20231123,133400,164816830,3135,3135,3135,3135,0
|
|
20231123,133300,164816830,3135,3135,3135,3135,0
|
|
20231123,133200,164816830,3135,3135,3135,3135,0
|
|
20231123,133100,164816830,3135,3125,3135,3125,20
|
|
20231123,133000,164754320,3130,3130,3130,3130,3
|
|
20231123,132900,164744930,3130,3130,3130,3130,1
|
|
20231123,132800,164741800,3125,3125,3125,3125,0
|
|
20231123,132700,164741800,3125,3125,3125,3125,0
|
|
20231123,132600,164741800,3125,3125,3125,3125,672
|
|
20231123,132500,162641800,3125,3125,3125,3125,15
|
|
20231123,132400,162594925,3135,3135,3135,3135,0
|
|
20231123,132300,162594925,3135,3135,3135,3135,0
|
|
20231123,132200,162594925,3135,3125,3135,3125,14
|
|
20231123,132100,162551145,3130,3130,3130,3130,0
|
|
20231123,132000,162551145,3130,3130,3130,3130,1
|
|
20231123,131900,162548015,3135,3135,3135,3135,0
|
|
20231123,131800,162548015,3135,3135,3135,3135,0
|
|
20231123,131700,162548015,3135,3135,3135,3135,20
|
|
20231123,131600,162485315,3135,3135,3135,3135,1
|
|
20231123,131500,162482180,3130,3130,3130,3130,0
|
|
20231123,131400,162482180,3130,3130,3130,3130,86
|
|
20231123,131300,162213000,3130,3130,3135,3130,810
|
|
20231123,131200,159677695,3130,3130,3130,3130,0
|
|
20231123,131100,159677695,3130,3130,3130,3130,32
|
|
20231123,131000,159577535,3130,3130,3130,3130,10
|
|
20231123,130900,159546235,3130,3130,3130,3130,100
|
|
20231123,130800,159233235,3130,3130,3130,3130,0
|
|
20231123,130700,159233235,3130,3130,3130,3130,100
|
|
20231123,130600,158920235,3140,3140,3140,3140,1
|
|
20231123,130500,158917095,3130,3130,3130,3130,0
|
|
20231123,130400,158917095,3130,3130,3130,3130,0
|
|
20231123,130300,158917095,3130,3130,3130,3130,0
|
|
20231123,130200,158917095,3130,3130,3140,3130,44
|
|
20231123,130100,158779145,3140,3130,3140,3130,49
|
|
20231123,130000,158625765,3140,3140,3140,3140,0
|
|
20231123,125900,158625765,3140,3140,3140,3140,0
|
|
20231123,125800,158625765,3140,3140,3140,3140,0
|
|
20231123,125700,158625765,3140,3140,3140,3140,0
|
|
20231123,125600,158625765,3140,3140,3140,3140,0
|
|
20231123,125500,158625765,3140,3140,3140,3140,1
|
|
20231123,125400,158622625,3130,3130,3130,3130,0
|
|
20231123,125300,158622625,3130,3130,3130,3130,133
|
|
20231123,125200,158206335,3140,3140,3140,3140,0
|
|
20231123,125100,158206335,3140,3130,3140,3130,12
|
|
20231123,125000,158168765,3145,3140,3145,3140,1773
|
|
20231123,124900,152593015,3145,3135,3145,3135,1848
|
|
20231123,124800,146787680,3130,3130,3130,3130,0
|
|
20231123,124700,146787680,3130,3130,3130,3130,3
|
|
20231123,124600,146778290,3130,3135,3140,3130,1640
|
|
20231123,124500,141636940,3135,3130,3135,3130,550
|
|
20231123,124400,139915435,3125,3125,3125,3125,53
|
|
20231123,124300,139749810,3125,3125,3125,3125,0
|
|
20231123,124200,139749810,3125,3125,3125,3125,0
|
|
20231123,124100,139749810,3125,3125,3125,3125,0
|
|
20231123,124000,139749810,3125,3125,3125,3125,10
|
|
20231123,123900,139718560,3135,3135,3135,3135,0
|
|
20231123,123800,139718560,3135,3135,3135,3135,0
|
|
20231123,123700,139718560,3135,3125,3135,3125,33
|
|
20231123,123600,139615415,3135,3135,3135,3135,0
|
|
20231123,123500,139615415,3135,3135,3135,3135,0
|
|
20231123,123400,139615415,3135,3135,3135,3135,0
|
|
20231123,123300,139615415,3135,3135,3135,3125,14
|
|
20231123,123200,139571635,3125,3125,3125,3125,0
|
|
20231123,123100,139571635,3125,3125,3125,3125,0
|
|
20231123,123000,139571635,3125,3125,3125,3125,0
|
|
20231123,122900,139571635,3125,3125,3125,3125,0
|
|
20231123,122800,139571635,3125,3125,3125,3125,0
|
|
20231123,122700,139571635,3125,3125,3125,3125,0
|
|
20231123,122600,139571635,3125,3125,3125,3125,0
|
|
20231123,122500,139571635,3125,3125,3125,3125,0
|
|
20231123,122400,139571635,3125,3125,3125,3125,0
|
|
20231123,122300,139571635,3125,3125,3125,3125,0
|
|
20231123,122200,139571635,3125,3125,3125,3125,0
|
|
20231123,122100,139571635,3125,3130,3130,3125,1328
|
|
20231123,122000,135421600,3125,3125,3125,3125,0
|
|
20231123,121900,135421600,3125,3125,3125,3125,0
|
|
20231123,121800,135421600,3125,3125,3125,3125,0
|
|
20231123,121700,135421600,3125,3125,3125,3125,200
|
|
20231123,121600,134796600,3125,3125,3125,3125,0
|
|
20231123,121500,134796600,3125,3125,3125,3125,0
|
|
20231123,121400,134796600,3125,3125,3125,3125,0
|
|
20231123,121300,134796600,3125,3125,3125,3125,0
|
|
20231123,121200,134796600,3125,3125,3125,3125,0
|
|
20231123,121100,134796600,3125,3125,3125,3125,10
|
|
20231123,121000,134765350,3135,3135,3135,3135,1
|
|
20231123,120900,134762215,3125,3125,3125,3125,10
|
|
20231123,120800,134730965,3135,3135,3135,3135,109
|
|
20231123,120700,134389250,3135,3130,3135,3125,511
|
|
20231123,120600,132789865,3130,3130,3130,3130,16
|
|
20231123,120500,132739785,3125,3130,3130,3125,13
|
|
20231123,120400,132699145,3135,3135,3135,3135,1
|
|
20231123,120300,132696010,3125,3125,3125,3125,19
|
|
20231123,120200,132636635,3125,3125,3125,3125,11
|
|
20231123,120100,132602260,3135,3135,3135,3125,70
|
|
20231123,120000,132382930,3135,3140,3140,3125,650
|
|
20231123,115900,130343260,3140,3130,3140,3125,6595
|
|
20231123,115800,109678465,3130,3130,3130,3130,0
|
|
20231123,115700,109678465,3130,3130,3130,3130,0
|
|
20231123,115600,109678465,3130,3130,3130,3130,192
|
|
20231123,115500,109077505,3135,3135,3135,3135,0
|
|
20231123,115400,109077505,3135,3135,3135,3135,0
|
|
20231123,115300,109077505,3135,3135,3135,3135,1
|
|
20231123,115200,109074370,3130,3130,3130,3130,10
|
|
20231123,115100,109043070,3135,3135,3135,3135,0
|
|
20231123,115000,109043070,3135,3135,3135,3135,0
|
|
20231123,114900,109043070,3135,3135,3135,3135,0
|
|
20231123,114800,109043070,3135,3135,3135,3135,0
|
|
20231123,114700,109043070,3135,3135,3135,3135,0
|
|
20231123,114600,109043070,3135,3135,3135,3135,0
|
|
20231123,114500,109043070,3135,3135,3135,3135,0
|
|
20231123,114400,109043070,3135,3130,3135,3130,368
|
|
20231123,114300,107891215,3135,3130,3135,3130,4
|
|
20231123,114200,107878680,3135,3135,3135,3135,0
|
|
20231123,114100,107878680,3135,3135,3135,3135,0
|
|
20231123,114000,107878680,3135,3135,3135,3135,938
|
|
20231123,113900,104938050,3130,3130,3130,3130,200
|
|
20231123,113800,104312050,3130,3130,3130,3130,0
|
|
20231123,113700,104312050,3130,3130,3130,3130,0
|
|
20231123,113600,104312050,3130,3130,3130,3130,10
|
|
20231123,113500,104280750,3135,3135,3135,3135,0
|
|
20231123,113400,104280750,3135,3135,3135,3135,0
|
|
20231123,113300,104280750,3135,3135,3135,3135,10
|
|
20231123,113200,104249400,3135,3135,3135,3135,100
|
|
20231123,113100,103935900,3135,3135,3135,3135,5
|
|
20231123,113000,103920225,3135,3135,3135,3135,0
|
|
20231123,112900,103920225,3135,3135,3135,3135,0
|
|
20231123,112800,103920225,3135,3135,3135,3135,0
|
|
20231123,112700,103920225,3135,3135,3135,3135,72
|
|
20231123,112600,103694505,3135,3135,3135,3135,0
|
|
20231123,112500,103694505,3135,3135,3135,3135,1
|
|
20231123,112400,103691370,3130,3130,3130,3130,0
|
|
20231123,112300,103691370,3130,3130,3130,3130,11
|
|
20231123,112200,103656940,3135,3135,3135,3135,0
|
|
20231123,112100,103656940,3135,3135,3135,3135,0
|
|
20231123,112000,103656940,3135,3135,3135,3135,390
|
|
20231123,111900,102434290,3125,3125,3125,3125,0
|
|
20231123,111800,102434290,3125,3125,3125,3125,0
|
|
20231123,111700,102434290,3125,3135,3135,3125,30
|
|
20231123,111600,102340340,3125,3130,3130,3125,12
|
|
20231123,111500,102302835,3135,3135,3135,3135,10
|
|
20231123,111400,102271485,3125,3125,3125,3125,0
|
|
20231123,111300,102271485,3125,3125,3125,3125,0
|
|
20231123,111200,102271485,3125,3130,3130,3125,17
|
|
20231123,111100,102218335,3135,3135,3135,3135,31
|
|
20231123,111000,102121150,3125,3130,3130,3125,11
|
|
20231123,110900,102086750,3130,3130,3130,3130,154
|
|
20231123,110800,101604730,3130,3130,3130,3130,20
|
|
20231123,110700,101542130,3125,3125,3125,3125,0
|
|
20231123,110600,101542130,3125,3125,3130,3125,512
|
|
20231123,110500,99940130,3130,3130,3130,3130,949
|
|
20231123,110400,96969760,3125,3125,3125,3125,11
|
|
20231123,110300,96935385,3130,3130,3130,3130,800
|
|
20231123,110200,94431385,3130,3130,3130,3130,0
|
|
20231123,110100,94431385,3130,3130,3130,3130,0
|
|
20231123,110000,94431385,3130,3130,3130,3130,0
|
|
20231123,105900,94431385,3130,3130,3130,3130,0
|
|
20231123,105800,94431385,3130,3130,3130,3130,0
|
|
20231123,105700,94431385,3130,3130,3130,3130,0
|
|
20231123,105600,94431385,3130,3130,3130,3130,0
|
|
20231123,105500,94431385,3130,3130,3130,3130,34
|
|
20231123,105400,94324965,3130,3130,3130,3130,2
|
|
20231123,105300,94318705,3120,3120,3120,3120,12
|
|
20231123,105200,94281265,3130,3130,3130,3130,0
|
|
20231123,105100,94281265,3130,3130,3130,3130,0
|
|
20231123,105000,94281265,3130,3130,3130,3130,0
|
|
20231123,104900,94281265,3130,3130,3130,3130,0
|
|
20231123,104800,94281265,3130,3130,3130,3130,0
|
|
20231123,104700,94281265,3130,3130,3130,3130,0
|
|
20231123,104600,94281265,3130,3130,3130,3130,0
|
|
20231123,104500,94281265,3130,3130,3130,3130,0
|
|
20231123,104400,94281265,3130,3130,3130,3130,1
|
|
20231123,104300,94278135,3120,3130,3130,3120,11
|
|
20231123,104200,94243805,3120,3120,3120,3120,0
|
|
20231123,104100,94243805,3120,3130,3130,3120,15
|
|
20231123,104000,94196975,3125,3125,3125,3125,0
|
|
20231123,103900,94196975,3125,3125,3125,3125,0
|
|
20231123,103800,94196975,3125,3125,3125,3125,0
|
|
20231123,103700,94196975,3125,3125,3125,3125,0
|
|
20231123,103600,94196975,3125,3125,3125,3125,16
|
|
20231123,103500,94146975,3130,3130,3130,3130,0
|
|
20231123,103400,94146975,3130,3130,3130,3130,0
|
|
20231123,103300,94146975,3130,3130,3130,3130,1
|
|
20231123,103200,94143845,3120,3120,3120,3120,0
|
|
20231123,103100,94143845,3120,3120,3120,3120,0
|
|
20231123,103000,94143845,3120,3120,3120,3120,0
|
|
20231123,102900,94143845,3120,3120,3120,3120,7
|
|
20231123,102800,94122005,3120,3120,3120,3120,3
|
|
20231123,102700,94112645,3120,3120,3120,3120,0
|
|
20231123,102600,94112645,3120,3120,3120,3120,0
|
|
20231123,102500,94112645,3120,3120,3120,3120,0
|
|
20231123,102400,94112645,3120,3120,3120,3120,0
|
|
20231123,102300,94112645,3120,3120,3120,3120,0
|
|
20231123,102200,94112645,3120,3120,3120,3120,0
|
|
20231123,102100,94112645,3120,3120,3120,3120,11
|
|
20231123,102000,94078325,3130,3130,3130,3130,6
|
|
20231123,101900,94059545,3120,3125,3125,3120,11
|
|
20231123,101800,94025220,3130,3130,3130,3130,0
|
|
20231123,101700,94025220,3130,3120,3130,3120,201
|
|
20231123,101600,93398090,3120,3120,3120,3120,0
|
|
20231123,101500,93398090,3120,3120,3120,3120,0
|
|
20231123,101400,93398090,3120,3120,3120,3120,0
|
|
20231123,101300,93398090,3120,3125,3125,3120,11
|
|
20231123,101200,93363745,3130,3130,3130,3130,0
|
|
20231123,101100,93363745,3130,3130,3130,3130,5
|
|
20231123,101000,93348095,3120,3120,3120,3120,0
|
|
20231123,100900,93348095,3120,3120,3120,3120,0
|
|
20231123,100800,93348095,3120,3120,3120,3120,1
|
|
20231123,100700,93344975,3120,3120,3120,3120,125
|
|
20231123,100600,92954975,3120,3120,3120,3120,0
|
|
20231123,100500,92954975,3120,3120,3120,3120,0
|
|
20231123,100400,92954975,3120,3120,3120,3120,0
|
|
20231123,100300,92954975,3120,3120,3120,3120,0
|
|
20231123,100200,92954975,3120,3120,3120,3120,1
|
|
20231123,100100,92951855,3120,3120,3120,3120,0
|
|
20231123,100000,92951855,3120,3120,3120,3120,0
|
|
20231123,095900,92951855,3120,3120,3120,3120,26
|
|
20231123,095800,92870735,3120,3120,3120,3120,1
|
|
20231123,095700,92867615,3125,3125,3125,3125,0
|
|
20231123,095600,92867615,3125,3125,3125,3125,0
|
|
20231123,095500,92867615,3125,3125,3125,3125,0
|
|
20231123,095400,92867615,3125,3125,3125,3120,52
|
|
20231123,095300,92705125,3120,3120,3120,3120,10
|
|
20231123,095200,92673925,3135,3120,3135,3120,4
|
|
20231123,095100,92661430,3120,3120,3120,3120,0
|
|
20231123,095000,92661430,3120,3125,3125,3120,73
|
|
20231123,094900,92433665,3135,3135,3135,3135,2
|
|
20231123,094800,92427395,3120,3125,3135,3120,33
|
|
20231123,094700,92324335,3135,3135,3135,3135,1
|
|
20231123,094600,92321200,3120,3125,3125,3120,211
|
|
20231123,094500,91661880,3120,3125,3135,3120,1168
|
|
20231123,094400,88017265,3135,3135,3135,3135,0
|
|
20231123,094300,88017265,3135,3135,3135,3135,1
|
|
20231123,094200,88014130,3120,3130,3130,3120,2012
|
|
20231123,094100,81733620,3135,3135,3135,3135,43
|
|
20231123,094000,81598815,3135,3135,3135,3125,3292
|
|
20231123,093900,71299795,3130,3130,3130,3130,0
|
|
20231123,093800,71299795,3130,3130,3130,3130,0
|
|
20231123,093700,71299795,3130,3130,3130,3130,204
|
|
20231123,093600,70661275,3120,3120,3120,3120,19
|
|
20231123,093500,70601995,3130,3130,3130,3130,1
|
|
20231123,093400,70598865,3130,3130,3130,3130,1
|
|
20231123,093300,70595735,3115,3120,3120,3115,12
|
|
20231123,093200,70558350,3125,3125,3125,3125,1
|
|
20231123,093100,70555225,3120,3120,3120,3120,0
|
|
20231123,093000,70555225,3120,3120,3120,3120,0
|
|
20231123,092900,70555225,3120,3120,3120,3120,1032
|
|
20231123,092800,67335385,3120,3120,3120,3120,1002
|
|
20231123,092700,64209145,3120,3120,3120,3120,1559
|
|
20231123,092600,59345065,3130,3130,3130,3130,10
|
|
20231123,092500,59313765,3130,3130,3130,3130,1
|
|
20231123,092400,59310635,3115,3115,3115,3115,0
|
|
20231123,092300,59310635,3115,3130,3130,3115,23
|
|
20231123,092200,59238835,3120,3130,3130,3120,530
|
|
20231123,092100,57582465,3135,3130,3135,3130,14
|
|
20231123,092000,57538635,3125,3125,3125,3125,0
|
|
20231123,091900,57538635,3125,3135,3135,3125,66
|
|
20231123,091800,57332375,3135,3130,3140,3130,2663
|
|
20231123,091700,48988925,3130,3130,3130,3130,0
|
|
20231123,091600,48988925,3130,3130,3130,3130,0
|
|
20231123,091500,48988925,3130,3125,3130,3115,98
|
|
20231123,091400,48682770,3130,3130,3130,3130,2
|
|
20231123,091300,48676510,3125,3120,3125,3120,325
|
|
20231123,091200,47661150,3125,3125,3125,3125,32
|
|
20231123,091100,47561150,3125,3110,3125,3110,1167
|
|
20231123,091000,43918930,3110,3110,3110,3110,29
|
|
20231123,090900,43828740,3105,3105,3105,3105,3
|
|
20231123,090800,43819425,3100,3100,3100,3100,0
|
|
20231123,090700,43819425,3100,3120,3120,3100,27
|
|
20231123,090600,43735685,3100,3105,3105,3100,1304
|
|
20231123,090500,39689520,3120,3105,3120,3105,651
|
|
20231123,090400,37668150,3115,3115,3115,3105,204
|
|
20231123,090300,37034685,3105,3115,3115,3105,472
|
|
20231123,090200,35569105,3110,3110,3110,3110,324
|
|
20231123,090100,34561465,3125,3100,3125,3100,112
|
|
20231123,090000,34213825,3125,3105,3125,3095,10748
|