644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,194100,91280430,3200,3200,3200,3200,1116
|
|
20231124,194000,91280430,3200,3200,3200,3200,0
|
|
20231124,193900,91280430,3200,3200,3200,3200,0
|
|
20231124,193800,91280430,3200,3200,3200,3200,0
|
|
20231124,193700,91280430,3200,3200,3200,3200,0
|
|
20231124,193600,91280430,3200,3200,3200,3200,0
|
|
20231124,193500,91280430,3200,3200,3200,3200,0
|
|
20231124,193400,91280430,3200,3200,3200,3200,0
|
|
20231124,193300,91280430,3200,3200,3200,3200,0
|
|
20231124,193200,91280430,3200,3200,3200,3200,0
|
|
20231124,193100,91280430,3200,3200,3200,3200,0
|
|
20231124,193000,91280430,3200,3200,3200,3200,0
|
|
20231124,192900,91280430,3200,3200,3200,3200,0
|
|
20231124,192800,91280430,3200,3200,3200,3200,0
|
|
20231124,192700,91280430,3200,3200,3200,3200,0
|
|
20231124,192600,91280430,3200,3200,3200,3200,0
|
|
20231124,192500,91280430,3200,3200,3200,3200,0
|
|
20231124,192400,91280430,3200,3200,3200,3200,0
|
|
20231124,192300,91280430,3200,3200,3200,3200,0
|
|
20231124,192200,91280430,3200,3200,3200,3200,0
|
|
20231124,192100,91280430,3200,3200,3200,3200,0
|
|
20231124,192000,91280430,3200,3200,3200,3200,0
|
|
20231124,191900,91280430,3200,3200,3200,3200,0
|
|
20231124,191800,91280430,3200,3200,3200,3200,0
|
|
20231124,191700,91280430,3200,3200,3200,3200,0
|
|
20231124,191600,91280430,3200,3200,3200,3200,0
|
|
20231124,191500,91280430,3200,3200,3200,3200,0
|
|
20231124,191400,91280430,3200,3200,3200,3200,0
|
|
20231124,191300,91280430,3200,3200,3200,3200,0
|
|
20231124,191200,91280430,3200,3200,3200,3200,0
|
|
20231124,191100,91280430,3200,3200,3200,3200,1116
|
|
20231124,191000,91280430,3200,3200,3200,3200,0
|
|
20231124,190900,91280430,3200,3200,3200,3200,0
|
|
20231124,190800,91280430,3200,3200,3200,3200,0
|
|
20231124,190700,91280430,3200,3200,3200,3200,0
|
|
20231124,190600,91280430,3200,3200,3200,3200,0
|
|
20231124,190500,91280430,3200,3200,3200,3200,0
|
|
20231124,190400,91280430,3200,3200,3200,3200,0
|
|
20231124,190300,91280430,3200,3200,3200,3200,0
|
|
20231124,190200,91280430,3200,3200,3200,3200,0
|
|
20231124,190100,91280430,3200,3200,3200,3200,0
|
|
20231124,190000,91280430,3200,3200,3200,3200,0
|
|
20231124,185900,91280430,3200,3200,3200,3200,0
|
|
20231124,185800,91280430,3200,3200,3200,3200,0
|
|
20231124,185700,91280430,3200,3200,3200,3200,0
|
|
20231124,185600,91280430,3200,3200,3200,3200,0
|
|
20231124,185500,91280430,3200,3200,3200,3200,0
|
|
20231124,185400,91280430,3200,3200,3200,3200,0
|
|
20231124,185300,91280430,3200,3200,3200,3200,0
|
|
20231124,185200,91280430,3200,3200,3200,3200,0
|
|
20231124,185100,91280430,3200,3200,3200,3200,0
|
|
20231124,185000,91280430,3200,3200,3200,3200,0
|
|
20231124,184900,91280430,3200,3200,3200,3200,0
|
|
20231124,184800,91280430,3200,3200,3200,3200,0
|
|
20231124,184700,91280430,3200,3200,3200,3200,0
|
|
20231124,184600,91280430,3200,3200,3200,3200,0
|
|
20231124,184500,91280430,3200,3200,3200,3200,0
|
|
20231124,184400,91280430,3200,3200,3200,3200,0
|
|
20231124,184300,91280430,3200,3200,3200,3200,0
|
|
20231124,184200,91280430,3200,3200,3200,3200,0
|
|
20231124,184100,91280430,3200,3200,3200,3200,1116
|
|
20231124,184000,91280430,3200,3200,3200,3200,0
|
|
20231124,183900,91280430,3200,3200,3200,3200,0
|
|
20231124,183800,91280430,3200,3200,3200,3200,0
|
|
20231124,183700,91280430,3200,3200,3200,3200,0
|
|
20231124,183600,91280430,3200,3200,3200,3200,0
|
|
20231124,183500,91280430,3200,3200,3200,3200,0
|
|
20231124,183400,91280430,3200,3200,3200,3200,0
|
|
20231124,183300,91280430,3200,3200,3200,3200,0
|
|
20231124,183200,91280430,3200,3200,3200,3200,0
|
|
20231124,183100,91280430,3200,3200,3200,3200,0
|
|
20231124,183000,91280430,3200,3200,3200,3200,0
|
|
20231124,182900,91280430,3200,3200,3200,3200,0
|
|
20231124,182800,91280430,3200,3200,3200,3200,0
|
|
20231124,182700,91280430,3200,3200,3200,3200,0
|
|
20231124,182600,91280430,3200,3200,3200,3200,0
|
|
20231124,182500,91280430,3200,3200,3200,3200,0
|
|
20231124,182400,91280430,3200,3200,3200,3200,0
|
|
20231124,182300,91280430,3200,3200,3200,3200,0
|
|
20231124,182200,91280430,3200,3200,3200,3200,0
|
|
20231124,182100,91280430,3200,3200,3200,3200,0
|
|
20231124,182000,91280430,3200,3200,3200,3200,0
|
|
20231124,181900,91280430,3200,3200,3200,3200,0
|
|
20231124,181800,91280430,3200,3200,3200,3200,0
|
|
20231124,181700,91280430,3200,3200,3200,3200,0
|
|
20231124,181600,91280430,3200,3200,3200,3200,0
|
|
20231124,181500,91280430,3200,3200,3200,3200,0
|
|
20231124,181400,91280430,3200,3200,3200,3200,0
|
|
20231124,181300,91280430,3200,3200,3200,3200,0
|
|
20231124,181200,91280430,3200,3200,3200,3200,0
|
|
20231124,181100,91280430,3200,3200,3200,3200,1116
|
|
20231124,181000,91280430,3200,3200,3200,3200,0
|
|
20231124,180900,91280430,3200,3200,3200,3200,0
|
|
20231124,180800,91280430,3200,3200,3200,3200,0
|
|
20231124,180700,91280430,3200,3200,3200,3200,0
|
|
20231124,180600,91280430,3200,3200,3200,3200,0
|
|
20231124,180500,91280430,3200,3200,3200,3200,0
|
|
20231124,180400,91280430,3200,3200,3200,3200,0
|
|
20231124,180300,91280430,3200,3200,3200,3200,0
|
|
20231124,180200,91280430,3200,3200,3200,3200,0
|
|
20231124,180100,91280430,3200,3200,3200,3200,0
|
|
20231124,180000,91280430,3200,3200,3200,3200,0
|
|
20231124,175900,91280430,3200,3200,3200,3200,0
|
|
20231124,175800,91280430,3200,3200,3200,3200,0
|
|
20231124,175700,91280430,3200,3200,3200,3200,0
|
|
20231124,175600,91280430,3200,3200,3200,3200,0
|
|
20231124,175500,91280430,3200,3200,3200,3200,0
|
|
20231124,175400,91280430,3200,3200,3200,3200,0
|
|
20231124,175300,91280430,3200,3200,3200,3200,0
|
|
20231124,175200,91280430,3200,3200,3200,3200,0
|
|
20231124,175100,91280430,3200,3200,3200,3200,0
|
|
20231124,175000,91280430,3200,3200,3200,3200,0
|
|
20231124,174900,91280430,3200,3200,3200,3200,0
|
|
20231124,174800,91280430,3200,3200,3200,3200,0
|
|
20231124,174700,91280430,3200,3200,3200,3200,0
|
|
20231124,174600,91280430,3200,3200,3200,3200,0
|
|
20231124,174500,91280430,3200,3200,3200,3200,0
|
|
20231124,174400,91280430,3200,3200,3200,3200,0
|
|
20231124,174300,91280430,3200,3200,3200,3200,0
|
|
20231124,174200,91280430,3200,3200,3200,3200,0
|
|
20231124,174100,91280430,3200,3200,3200,3200,1116
|
|
20231124,174000,91280430,3200,3200,3200,3200,0
|
|
20231124,173900,91280430,3200,3200,3200,3200,0
|
|
20231124,173800,91280430,3200,3200,3200,3200,0
|
|
20231124,173700,91280430,3200,3200,3200,3200,0
|
|
20231124,173600,91280430,3200,3200,3200,3200,0
|
|
20231124,173500,91280430,3200,3200,3200,3200,0
|
|
20231124,173400,91280430,3200,3200,3200,3200,0
|
|
20231124,173300,91280430,3200,3200,3200,3200,0
|
|
20231124,173200,91280430,3200,3200,3200,3200,0
|
|
20231124,173100,91280430,3200,3200,3200,3200,0
|
|
20231124,173000,91280430,3200,3200,3200,3200,0
|
|
20231124,172900,91280430,3200,3200,3200,3200,0
|
|
20231124,172800,91280430,3200,3200,3200,3200,0
|
|
20231124,172700,91280430,3200,3200,3200,3200,0
|
|
20231124,172600,91280430,3200,3200,3200,3200,0
|
|
20231124,172500,91280430,3200,3200,3200,3200,0
|
|
20231124,172400,91280430,3200,3200,3200,3200,0
|
|
20231124,172300,91280430,3200,3200,3200,3200,0
|
|
20231124,172200,91280430,3200,3200,3200,3200,0
|
|
20231124,172100,91280430,3200,3200,3200,3200,0
|
|
20231124,172000,91280430,3200,3200,3200,3200,0
|
|
20231124,171900,91280430,3200,3200,3200,3200,0
|
|
20231124,171800,91280430,3200,3200,3200,3200,0
|
|
20231124,171700,91280430,3200,3200,3200,3200,0
|
|
20231124,171600,91280430,3200,3200,3200,3200,0
|
|
20231124,171500,91280430,3200,3200,3200,3200,0
|
|
20231124,171400,91280430,3200,3200,3200,3200,0
|
|
20231124,171300,91280430,3200,3200,3200,3200,0
|
|
20231124,171200,91280430,3200,3200,3200,3200,0
|
|
20231124,171100,91280430,3200,3200,3200,3200,1116
|
|
20231124,171000,91280430,3200,3200,3200,3200,0
|
|
20231124,170900,91280430,3200,3200,3200,3200,0
|
|
20231124,170800,91280430,3200,3200,3200,3200,0
|
|
20231124,170700,91280430,3200,3200,3200,3200,0
|
|
20231124,170600,91280430,3200,3200,3200,3200,0
|
|
20231124,170500,91280430,3200,3200,3200,3200,0
|
|
20231124,170400,91280430,3200,3200,3200,3200,0
|
|
20231124,170300,91280430,3200,3200,3200,3200,0
|
|
20231124,170200,91280430,3200,3200,3200,3200,0
|
|
20231124,170100,91280430,3200,3200,3200,3200,0
|
|
20231124,170000,91280430,3200,3200,3200,3200,0
|
|
20231124,165900,91280430,3200,3200,3200,3200,0
|
|
20231124,165800,91280430,3200,3200,3200,3200,0
|
|
20231124,165700,91280430,3200,3200,3200,3200,0
|
|
20231124,165600,91280430,3200,3200,3200,3200,0
|
|
20231124,165500,91280430,3200,3200,3200,3200,0
|
|
20231124,165400,91280430,3200,3200,3200,3200,0
|
|
20231124,165300,91280430,3200,3200,3200,3200,0
|
|
20231124,165200,91280430,3200,3200,3200,3200,0
|
|
20231124,165100,91280430,3200,3200,3200,3200,0
|
|
20231124,165000,91280430,3200,3200,3200,3200,0
|
|
20231124,164900,91280430,3200,3200,3200,3200,0
|
|
20231124,164800,91280430,3200,3200,3200,3200,0
|
|
20231124,164700,91280430,3200,3200,3200,3200,0
|
|
20231124,164600,91280430,3200,3200,3200,3200,0
|
|
20231124,164500,91280430,3200,3200,3200,3200,0
|
|
20231124,164400,91280430,3200,3200,3200,3200,0
|
|
20231124,164300,91280430,3200,3200,3200,3200,0
|
|
20231124,164200,91280430,3200,3200,3200,3200,0
|
|
20231124,164100,91280430,3200,3200,3200,3200,1116
|
|
20231124,164000,91280430,3200,3200,3200,3200,0
|
|
20231124,163900,91280430,3200,3200,3200,3200,0
|
|
20231124,163800,91280430,3200,3200,3200,3200,0
|
|
20231124,163700,91280430,3200,3200,3200,3200,0
|
|
20231124,163600,91280430,3200,3200,3200,3200,0
|
|
20231124,163500,91280430,3200,3200,3200,3200,0
|
|
20231124,163400,91280430,3200,3200,3200,3200,0
|
|
20231124,163300,91280430,3200,3200,3200,3200,0
|
|
20231124,163200,91280430,3200,3200,3200,3200,0
|
|
20231124,163100,91280430,3200,3200,3200,3200,0
|
|
20231124,163000,91280430,3200,3200,3200,3200,0
|
|
20231124,162900,91280430,3200,3200,3200,3200,0
|
|
20231124,162800,91280430,3200,3200,3200,3200,0
|
|
20231124,162700,91280430,3200,3200,3200,3200,0
|
|
20231124,162600,91280430,3200,3200,3200,3200,0
|
|
20231124,162500,91280430,3200,3200,3200,3200,0
|
|
20231124,162400,91280430,3200,3200,3200,3200,0
|
|
20231124,162300,91280430,3200,3200,3200,3200,0
|
|
20231124,162200,91280430,3200,3200,3200,3200,0
|
|
20231124,162100,91280430,3200,3200,3200,3200,0
|
|
20231124,162000,91280430,3200,3200,3200,3200,0
|
|
20231124,161900,91280430,3200,3200,3200,3200,0
|
|
20231124,161800,91280430,3200,3200,3200,3200,0
|
|
20231124,161700,91280430,3200,3200,3200,3200,0
|
|
20231124,161600,91280430,3200,3200,3200,3200,0
|
|
20231124,161500,91280430,3200,3200,3200,3200,0
|
|
20231124,161400,91280430,3200,3200,3200,3200,0
|
|
20231124,161300,91280430,3200,3200,3200,3200,0
|
|
20231124,161200,91280430,3200,3200,3200,3200,0
|
|
20231124,161100,91280430,3200,3200,3200,3200,1116
|
|
20231124,161000,91280430,3200,3200,3200,3200,0
|
|
20231124,160900,91280430,3200,3200,3200,3200,0
|
|
20231124,160800,91280430,3200,3200,3200,3200,0
|
|
20231124,160700,91280430,3200,3200,3200,3200,0
|
|
20231124,160600,91280430,3200,3200,3200,3200,0
|
|
20231124,160500,91280430,3200,3200,3200,3200,0
|
|
20231124,160400,91280430,3200,3200,3200,3200,0
|
|
20231124,160300,91280430,3200,3200,3200,3200,0
|
|
20231124,160200,91280430,3200,3200,3200,3200,0
|
|
20231124,160100,91280430,3200,3200,3200,3200,0
|
|
20231124,160000,91280430,3200,3200,3200,3200,0
|
|
20231124,155900,91280430,3200,3200,3200,3200,0
|
|
20231124,155800,91280430,3200,3200,3200,3200,0
|
|
20231124,155700,91280430,3200,3200,3200,3200,0
|
|
20231124,155600,91280430,3200,3200,3200,3200,0
|
|
20231124,155500,91280430,3200,3200,3200,3200,0
|
|
20231124,155400,91280430,3200,3200,3200,3200,0
|
|
20231124,155300,91280430,3200,3200,3200,3200,0
|
|
20231124,155200,91280430,3200,3200,3200,3200,0
|
|
20231124,155100,91280430,3200,3200,3200,3200,0
|
|
20231124,155000,91280430,3200,3200,3200,3200,0
|
|
20231124,154900,91280430,3200,3200,3200,3200,0
|
|
20231124,154800,91280430,3200,3200,3200,3200,0
|
|
20231124,154700,91280430,3200,3200,3200,3200,0
|
|
20231124,154600,91280430,3200,3200,3200,3200,0
|
|
20231124,154500,91280430,3200,3200,3200,3200,0
|
|
20231124,154400,91280430,3200,3200,3200,3200,0
|
|
20231124,154300,91280430,3200,3200,3200,3200,0
|
|
20231124,154200,91280430,3200,3200,3200,3200,0
|
|
20231124,154100,91280430,3200,3200,3200,3200,1116
|
|
20231124,154000,91280430,3200,3200,3200,3200,0
|
|
20231124,153900,91280430,3200,3200,3200,3200,0
|
|
20231124,153800,91280430,3200,3200,3200,3200,0
|
|
20231124,153700,91280430,3200,3200,3200,3200,0
|
|
20231124,153600,91280430,3200,3200,3200,3200,0
|
|
20231124,153500,91280430,3200,3200,3200,3200,0
|
|
20231124,153400,91280430,3200,3200,3200,3200,0
|
|
20231124,153300,91280430,3200,3200,3200,3200,0
|
|
20231124,153200,91280430,3200,3200,3200,3200,0
|
|
20231124,153100,91280430,3200,3200,3200,3200,0
|
|
20231124,153000,91280430,3200,3200,3200,3200,1116
|
|
20231124,152900,87709230,3200,3200,3200,3200,0
|
|
20231124,152800,87709230,3200,3200,3200,3200,0
|
|
20231124,152700,87709230,3200,3200,3200,3200,0
|
|
20231124,152600,87709230,3200,3200,3200,3200,0
|
|
20231124,152500,87709230,3200,3200,3200,3200,0
|
|
20231124,152400,87709230,3200,3200,3200,3200,0
|
|
20231124,152300,87709230,3200,3200,3200,3200,0
|
|
20231124,152200,87709230,3200,3200,3200,3200,0
|
|
20231124,152100,87709230,3200,3200,3200,3200,0
|
|
20231124,152000,87709230,3200,3200,3200,3200,0
|
|
20231124,151900,87709230,3200,3200,3200,3200,0
|
|
20231124,151800,87709230,3200,3200,3200,3200,35
|
|
20231124,151700,87597230,3210,3200,3210,3200,1000
|
|
20231124,151600,84391930,3200,3170,3200,3170,2015
|
|
20231124,151500,77965370,3170,3180,3180,3170,606
|
|
20231124,151400,76043350,3180,3180,3180,3180,0
|
|
20231124,151300,76043350,3180,3180,3180,3180,100
|
|
20231124,151200,75725350,3180,3180,3180,3180,2
|
|
20231124,151100,75718990,3180,3165,3180,3165,127
|
|
20231124,151000,75316405,3170,3170,3180,3170,660
|
|
20231124,150900,73224190,3165,3165,3165,3165,72
|
|
20231124,150800,72996310,3180,3175,3180,3175,2
|
|
20231124,150700,72989955,3165,3165,3165,3165,31
|
|
20231124,150600,72891840,3190,3190,3190,3190,0
|
|
20231124,150500,72891840,3190,3190,3190,3190,0
|
|
20231124,150400,72891840,3190,3175,3190,3175,45
|
|
20231124,150300,72748950,3175,3170,3175,3170,2372
|
|
20231124,150200,65229460,3165,3165,3165,3165,0
|
|
20231124,150100,65229460,3165,3165,3165,3165,155
|
|
20231124,150000,64738885,3170,3170,3170,3170,2
|
|
20231124,145900,64732545,3170,3165,3170,3165,230
|
|
20231124,145800,64004590,3165,3165,3165,3165,258
|
|
20231124,145700,63188020,3165,3165,3165,3165,0
|
|
20231124,145600,63188020,3165,3165,3165,3165,0
|
|
20231124,145500,63188020,3165,3165,3165,3165,0
|
|
20231124,145400,63188020,3165,3165,3165,3165,0
|
|
20231124,145300,63188020,3165,3165,3165,3165,0
|
|
20231124,145200,63188020,3165,3165,3165,3165,0
|
|
20231124,145100,63188020,3165,3165,3165,3165,0
|
|
20231124,145000,63188020,3165,3165,3165,3165,0
|
|
20231124,144900,63188020,3165,3165,3165,3165,22
|
|
20231124,144800,63118390,3165,3165,3165,3165,0
|
|
20231124,144700,63118390,3165,3165,3165,3165,0
|
|
20231124,144600,63118390,3165,3165,3165,3165,0
|
|
20231124,144500,63118390,3165,3165,3165,3165,0
|
|
20231124,144400,63118390,3165,3165,3165,3165,0
|
|
20231124,144300,63118390,3165,3165,3165,3165,38
|
|
20231124,144200,62998120,3160,3160,3160,3160,0
|
|
20231124,144100,62998120,3160,3160,3160,3160,12
|
|
20231124,144000,62960200,3160,3160,3160,3160,0
|
|
20231124,143900,62960200,3160,3160,3160,3160,0
|
|
20231124,143800,62960200,3160,3160,3160,3160,0
|
|
20231124,143700,62960200,3160,3160,3160,3160,1
|
|
20231124,143600,62957040,3155,3155,3155,3155,0
|
|
20231124,143500,62957040,3155,3155,3155,3155,0
|
|
20231124,143400,62957040,3155,3155,3155,3155,0
|
|
20231124,143300,62957040,3155,3155,3155,3155,0
|
|
20231124,143200,62957040,3155,3155,3155,3155,0
|
|
20231124,143100,62957040,3155,3155,3155,3155,0
|
|
20231124,143000,62957040,3155,3155,3155,3155,0
|
|
20231124,142900,62957040,3155,3155,3155,3155,0
|
|
20231124,142800,62957040,3155,3155,3155,3155,0
|
|
20231124,142700,62957040,3155,3155,3155,3155,0
|
|
20231124,142600,62957040,3155,3155,3155,3155,0
|
|
20231124,142500,62957040,3155,3155,3155,3155,0
|
|
20231124,142400,62957040,3155,3155,3155,3155,6
|
|
20231124,142300,62938110,3155,3155,3155,3155,0
|
|
20231124,142200,62938110,3155,3155,3155,3155,9
|
|
20231124,142100,62909715,3150,3150,3150,3150,0
|
|
20231124,142000,62909715,3150,3150,3150,3150,0
|
|
20231124,141900,62909715,3150,3150,3150,3150,0
|
|
20231124,141800,62909715,3150,3150,3150,3150,0
|
|
20231124,141700,62909715,3150,3150,3150,3150,0
|
|
20231124,141600,62909715,3150,3150,3150,3150,300
|
|
20231124,141500,61964715,3150,3150,3150,3150,0
|
|
20231124,141400,61964715,3150,3150,3150,3150,130
|
|
20231124,141300,61555215,3150,3150,3150,3150,0
|
|
20231124,141200,61555215,3150,3150,3150,3150,0
|
|
20231124,141100,61555215,3150,3150,3150,3150,660
|
|
20231124,141000,59476215,3155,3155,3155,3155,0
|
|
20231124,140900,59476215,3155,3155,3155,3155,1
|
|
20231124,140800,59473060,3150,3150,3150,3150,0
|
|
20231124,140700,59473060,3150,3150,3150,3150,0
|
|
20231124,140600,59473060,3150,3150,3150,3150,0
|
|
20231124,140500,59473060,3150,3150,3150,3150,0
|
|
20231124,140400,59473060,3150,3150,3150,3150,0
|
|
20231124,140300,59473060,3150,3150,3150,3150,0
|
|
20231124,140200,59473060,3150,3150,3150,3150,0
|
|
20231124,140100,59473060,3150,3150,3150,3150,0
|
|
20231124,140000,59473060,3150,3150,3150,3150,0
|
|
20231124,135900,59473060,3150,3150,3150,3150,0
|
|
20231124,135800,59473060,3150,3150,3150,3150,0
|
|
20231124,135700,59473060,3150,3150,3150,3150,0
|
|
20231124,135600,59473060,3150,3150,3150,3150,1
|
|
20231124,135500,59469910,3150,3150,3150,3150,0
|
|
20231124,135400,59469910,3150,3150,3150,3150,0
|
|
20231124,135300,59469910,3150,3150,3150,3150,0
|
|
20231124,135200,59469910,3150,3150,3150,3150,0
|
|
20231124,135100,59469910,3150,3150,3150,3150,0
|
|
20231124,135000,59469910,3150,3150,3150,3150,0
|
|
20231124,134900,59469910,3150,3150,3150,3150,0
|
|
20231124,134800,59469910,3150,3150,3150,3150,0
|
|
20231124,134700,59469910,3150,3150,3150,3150,0
|
|
20231124,134600,59469910,3150,3150,3150,3150,0
|
|
20231124,134500,59469910,3150,3150,3150,3150,0
|
|
20231124,134400,59469910,3150,3150,3150,3150,0
|
|
20231124,134300,59469910,3150,3150,3150,3150,0
|
|
20231124,134200,59469910,3150,3150,3150,3150,0
|
|
20231124,134100,59469910,3150,3150,3150,3150,0
|
|
20231124,134000,59469910,3150,3150,3150,3150,0
|
|
20231124,133900,59469910,3150,3150,3150,3150,0
|
|
20231124,133800,59469910,3150,3150,3150,3150,0
|
|
20231124,133700,59469910,3150,3150,3150,3150,0
|
|
20231124,133600,59469910,3150,3150,3150,3150,0
|
|
20231124,133500,59469910,3150,3145,3150,3145,14
|
|
20231124,133400,59425825,3145,3145,3145,3145,3
|
|
20231124,133300,59416390,3150,3150,3150,3150,98
|
|
20231124,133200,59107690,3145,3145,3145,3145,0
|
|
20231124,133100,59107690,3145,3145,3145,3145,0
|
|
20231124,133000,59107690,3145,3145,3145,3145,0
|
|
20231124,132900,59107690,3145,3145,3145,3145,0
|
|
20231124,132800,59107690,3145,3145,3145,3145,0
|
|
20231124,132700,59107690,3145,3145,3145,3145,0
|
|
20231124,132600,59107690,3145,3145,3145,3145,11
|
|
20231124,132500,59073095,3145,3145,3145,3145,9
|
|
20231124,132400,59044790,3145,3145,3145,3140,353
|
|
20231124,132300,57934615,3145,3145,3145,3145,345
|
|
20231124,132200,56849590,3145,3145,3145,3145,2
|
|
20231124,132100,56843300,3145,3145,3145,3145,12
|
|
20231124,132000,56805560,3155,3155,3155,3155,49
|
|
20231124,131900,56650965,3155,3150,3155,3150,298
|
|
20231124,131800,55710820,3150,3145,3150,3145,237
|
|
20231124,131700,54964290,3145,3145,3145,3145,1
|
|
20231124,131600,54961145,3150,3150,3150,3150,29
|
|
20231124,131500,54869795,3150,3150,3150,3150,1
|
|
20231124,131400,54866645,3155,3155,3155,3155,1
|
|
20231124,131300,54863490,3145,3145,3145,3145,0
|
|
20231124,131200,54863490,3145,3145,3145,3145,0
|
|
20231124,131100,54863490,3145,3145,3145,3145,0
|
|
20231124,131000,54863490,3145,3145,3145,3145,40
|
|
20231124,130900,54737690,3165,3165,3165,3165,0
|
|
20231124,130800,54737690,3165,3165,3165,3165,0
|
|
20231124,130700,54737690,3165,3165,3165,3165,0
|
|
20231124,130600,54737690,3165,3165,3165,3165,0
|
|
20231124,130500,54737690,3165,3165,3165,3165,0
|
|
20231124,130400,54737690,3165,3165,3165,3165,0
|
|
20231124,130300,54737690,3165,3165,3165,3165,0
|
|
20231124,130200,54737690,3165,3165,3165,3165,0
|
|
20231124,130100,54737690,3165,3165,3165,3165,0
|
|
20231124,130000,54737690,3165,3165,3165,3165,0
|
|
20231124,125900,54737690,3165,3165,3165,3165,0
|
|
20231124,125800,54737690,3165,3165,3165,3165,0
|
|
20231124,125700,54737690,3165,3155,3165,3155,3
|
|
20231124,125600,54728210,3145,3145,3145,3145,0
|
|
20231124,125500,54728210,3145,3145,3145,3145,0
|
|
20231124,125400,54728210,3145,3145,3145,3145,387
|
|
20231124,125300,53511095,3155,3155,3155,3155,0
|
|
20231124,125200,53511095,3155,3155,3155,3155,0
|
|
20231124,125100,53511095,3155,3155,3155,3155,0
|
|
20231124,125000,53511095,3155,3155,3155,3155,0
|
|
20231124,124900,53511095,3155,3155,3155,3155,0
|
|
20231124,124800,53511095,3155,3155,3155,3155,30
|
|
20231124,124700,53416445,3155,3155,3155,3155,0
|
|
20231124,124600,53416445,3155,3155,3155,3155,0
|
|
20231124,124500,53416445,3155,3155,3155,3155,0
|
|
20231124,124400,53416445,3155,3155,3155,3155,2
|
|
20231124,124300,53410135,3155,3155,3155,3155,0
|
|
20231124,124200,53410135,3155,3155,3155,3155,0
|
|
20231124,124100,53410135,3155,3155,3155,3155,0
|
|
20231124,124000,53410135,3155,3155,3155,3155,22
|
|
20231124,123900,53340725,3155,3155,3155,3155,0
|
|
20231124,123800,53340725,3155,3155,3155,3155,0
|
|
20231124,123700,53340725,3155,3155,3155,3155,0
|
|
20231124,123600,53340725,3155,3155,3155,3155,0
|
|
20231124,123500,53340725,3155,3155,3155,3155,0
|
|
20231124,123400,53340725,3155,3155,3155,3155,0
|
|
20231124,123300,53340725,3155,3155,3155,3155,78
|
|
20231124,123200,53094635,3145,3145,3145,3145,0
|
|
20231124,123100,53094635,3145,3145,3145,3145,0
|
|
20231124,123000,53094635,3145,3145,3145,3145,0
|
|
20231124,122900,53094635,3145,3145,3145,3145,0
|
|
20231124,122800,53094635,3145,3145,3145,3145,0
|
|
20231124,122700,53094635,3145,3145,3145,3145,0
|
|
20231124,122600,53094635,3145,3145,3145,3145,0
|
|
20231124,122500,53094635,3145,3145,3145,3145,0
|
|
20231124,122400,53094635,3145,3145,3145,3145,0
|
|
20231124,122300,53094635,3145,3145,3145,3145,0
|
|
20231124,122200,53094635,3145,3150,3150,3145,1000
|
|
20231124,122100,49949370,3155,3155,3155,3155,0
|
|
20231124,122000,49949370,3155,3155,3155,3155,0
|
|
20231124,121900,49949370,3155,3155,3155,3155,0
|
|
20231124,121800,49949370,3155,3155,3155,3155,1
|
|
20231124,121700,49946215,3155,3155,3155,3155,0
|
|
20231124,121600,49946215,3155,3155,3155,3155,0
|
|
20231124,121500,49946215,3155,3155,3155,3155,0
|
|
20231124,121400,49946215,3155,3155,3155,3155,0
|
|
20231124,121300,49946215,3155,3155,3155,3155,0
|
|
20231124,121200,49946215,3155,3155,3155,3155,0
|
|
20231124,121100,49946215,3155,3155,3155,3155,0
|
|
20231124,121000,49946215,3155,3155,3155,3155,0
|
|
20231124,120900,49946215,3155,3155,3155,3155,0
|
|
20231124,120800,49946215,3155,3155,3155,3155,0
|
|
20231124,120700,49946215,3155,3155,3155,3155,0
|
|
20231124,120600,49946215,3155,3155,3155,3155,0
|
|
20231124,120500,49946215,3155,3155,3155,3155,0
|
|
20231124,120400,49946215,3155,3155,3155,3155,0
|
|
20231124,120300,49946215,3155,3155,3155,3155,400
|
|
20231124,120200,48684215,3155,3155,3155,3155,17
|
|
20231124,120100,48630580,3155,3155,3155,3155,0
|
|
20231124,120000,48630580,3155,3155,3155,3155,0
|
|
20231124,115900,48630580,3155,3155,3155,3155,0
|
|
20231124,115800,48630580,3155,3155,3155,3155,0
|
|
20231124,115700,48630580,3155,3155,3155,3155,258
|
|
20231124,115600,47816590,3155,3155,3155,3155,0
|
|
20231124,115500,47816590,3155,3155,3155,3155,0
|
|
20231124,115400,47816590,3155,3155,3155,3155,1
|
|
20231124,115300,47813435,3150,3150,3150,3150,0
|
|
20231124,115200,47813435,3150,3150,3150,3150,0
|
|
20231124,115100,47813435,3150,3150,3150,3150,69
|
|
20231124,115000,47596085,3145,3145,3145,3145,0
|
|
20231124,114900,47596085,3145,3145,3145,3145,0
|
|
20231124,114800,47596085,3145,3145,3145,3145,0
|
|
20231124,114700,47596085,3145,3145,3145,3145,0
|
|
20231124,114600,47596085,3145,3145,3145,3145,0
|
|
20231124,114500,47596085,3145,3145,3145,3145,3
|
|
20231124,114400,47586650,3150,3150,3150,3150,0
|
|
20231124,114300,47586650,3150,3150,3150,3150,0
|
|
20231124,114200,47586650,3150,3150,3150,3150,0
|
|
20231124,114100,47586650,3150,3150,3150,3150,0
|
|
20231124,114000,47586650,3150,3150,3150,3150,0
|
|
20231124,113900,47586650,3150,3150,3150,3150,461
|
|
20231124,113800,46134500,3150,3150,3150,3150,0
|
|
20231124,113700,46134500,3150,3150,3150,3150,0
|
|
20231124,113600,46134500,3150,3150,3150,3150,0
|
|
20231124,113500,46134500,3150,3155,3155,3150,51
|
|
20231124,113400,45973845,3155,3155,3155,3155,549
|
|
20231124,113300,44241750,3155,3155,3155,3155,887
|
|
20231124,113200,41443265,3155,3155,3155,3155,600
|
|
20231124,113100,39550265,3155,3155,3155,3155,0
|
|
20231124,113000,39550265,3155,3155,3155,3155,0
|
|
20231124,112900,39550265,3155,3155,3155,3155,0
|
|
20231124,112800,39550265,3155,3155,3155,3155,30
|
|
20231124,112700,39455615,3155,3155,3155,3155,0
|
|
20231124,112600,39455615,3155,3155,3155,3155,32
|
|
20231124,112500,39354655,3145,3145,3145,3145,0
|
|
20231124,112400,39354655,3145,3145,3145,3145,0
|
|
20231124,112300,39354655,3145,3145,3145,3145,0
|
|
20231124,112200,39354655,3145,3145,3145,3145,0
|
|
20231124,112100,39354655,3145,3145,3145,3145,305
|
|
20231124,112000,38395430,3155,3155,3155,3155,1
|
|
20231124,111900,38392275,3150,3150,3150,3150,822
|
|
20231124,111800,35802975,3150,3150,3150,3150,0
|
|
20231124,111700,35802975,3150,3150,3150,3150,0
|
|
20231124,111600,35802975,3150,3150,3150,3150,100
|
|
20231124,111500,35487975,3155,3155,3155,3155,0
|
|
20231124,111400,35487975,3155,3155,3155,3155,111
|
|
20231124,111300,35137770,3160,3160,3160,3160,0
|
|
20231124,111200,35137770,3160,3160,3160,3160,0
|
|
20231124,111100,35137770,3160,3160,3160,3160,0
|
|
20231124,111000,35137770,3160,3160,3160,3160,0
|
|
20231124,110900,35137770,3160,3160,3160,3160,0
|
|
20231124,110800,35137770,3160,3160,3160,3160,0
|
|
20231124,110700,35137770,3160,3160,3160,3160,0
|
|
20231124,110600,35137770,3160,3160,3160,3160,0
|
|
20231124,110500,35137770,3160,3160,3160,3160,380
|
|
20231124,110400,33936970,3165,3165,3165,3165,0
|
|
20231124,110300,33936970,3165,3165,3165,3165,0
|
|
20231124,110200,33936970,3165,3165,3165,3165,0
|
|
20231124,110100,33936970,3165,3165,3165,3165,0
|
|
20231124,110000,33936970,3165,3165,3165,3165,1700
|
|
20231124,105900,28556470,3165,3165,3165,3165,0
|
|
20231124,105800,28556470,3165,3165,3165,3165,0
|
|
20231124,105700,28556470,3165,3165,3165,3165,58
|
|
20231124,105600,28372900,3160,3160,3160,3160,0
|
|
20231124,105500,28372900,3160,3155,3160,3155,457
|
|
20231124,105400,26930855,3150,3150,3150,3150,0
|
|
20231124,105300,26930855,3150,3150,3150,3150,0
|
|
20231124,105200,26930855,3150,3150,3150,3150,0
|
|
20231124,105100,26930855,3150,3150,3150,3150,505
|
|
20231124,105000,25340105,3155,3155,3155,3155,0
|
|
20231124,104900,25340105,3155,3155,3155,3155,0
|
|
20231124,104800,25340105,3155,3155,3155,3155,0
|
|
20231124,104700,25340105,3155,3155,3155,3155,0
|
|
20231124,104600,25340105,3155,3155,3155,3155,0
|
|
20231124,104500,25340105,3155,3155,3155,3155,0
|
|
20231124,104400,25340105,3155,3155,3155,3155,0
|
|
20231124,104300,25340105,3155,3155,3155,3155,0
|
|
20231124,104200,25340105,3155,3155,3155,3155,0
|
|
20231124,104100,25340105,3155,3155,3155,3155,0
|
|
20231124,104000,25340105,3155,3155,3155,3155,0
|
|
20231124,103900,25340105,3155,3155,3155,3155,0
|
|
20231124,103800,25340105,3155,3155,3155,3155,1
|
|
20231124,103700,25336950,3150,3150,3150,3150,0
|
|
20231124,103600,25336950,3150,3150,3150,3150,500
|
|
20231124,103500,23761950,3150,3150,3150,3150,0
|
|
20231124,103400,23761950,3150,3150,3150,3150,0
|
|
20231124,103300,23761950,3150,3150,3150,3150,0
|
|
20231124,103200,23761950,3150,3150,3150,3150,0
|
|
20231124,103100,23761950,3150,3150,3150,3150,0
|
|
20231124,103000,23761950,3150,3150,3150,3150,0
|
|
20231124,102900,23761950,3150,3150,3150,3150,0
|
|
20231124,102800,23761950,3150,3150,3150,3150,0
|
|
20231124,102700,23761950,3150,3150,3150,3150,0
|
|
20231124,102600,23761950,3150,3160,3160,3150,90
|
|
20231124,102500,23478250,3160,3160,3160,3160,0
|
|
20231124,102400,23478250,3160,3160,3160,3160,0
|
|
20231124,102300,23478250,3160,3160,3160,3160,40
|
|
20231124,102200,23351850,3155,3155,3155,3155,0
|
|
20231124,102100,23351850,3155,3155,3155,3155,0
|
|
20231124,102000,23351850,3155,3155,3155,3155,0
|
|
20231124,101900,23351850,3155,3155,3155,3155,84
|
|
20231124,101800,23086830,3160,3160,3160,3160,0
|
|
20231124,101700,23086830,3160,3160,3160,3160,1
|
|
20231124,101600,23083670,3160,3160,3160,3160,0
|
|
20231124,101500,23083670,3160,3160,3160,3160,0
|
|
20231124,101400,23083670,3160,3160,3160,3160,0
|
|
20231124,101300,23083670,3160,3160,3160,3160,0
|
|
20231124,101200,23083670,3160,3160,3160,3160,0
|
|
20231124,101100,23083670,3160,3160,3160,3160,0
|
|
20231124,101000,23083670,3160,3160,3160,3160,0
|
|
20231124,100900,23083670,3160,3160,3160,3160,0
|
|
20231124,100800,23083670,3160,3160,3160,3160,0
|
|
20231124,100700,23083670,3160,3160,3160,3160,0
|
|
20231124,100600,23083670,3160,3160,3160,3160,0
|
|
20231124,100500,23083670,3160,3160,3160,3160,1
|
|
20231124,100400,23080510,3155,3155,3155,3155,10
|
|
20231124,100300,23048960,3150,3150,3150,3150,0
|
|
20231124,100200,23048960,3150,3150,3150,3150,0
|
|
20231124,100100,23048960,3150,3150,3150,3150,8
|
|
20231124,100000,23023760,3150,3150,3150,3150,0
|
|
20231124,095900,23023760,3150,3150,3150,3150,0
|
|
20231124,095800,23023760,3150,3150,3150,3145,10
|
|
20231124,095700,22992300,3145,3145,3145,3145,1
|
|
20231124,095600,22989155,3155,3155,3155,3155,0
|
|
20231124,095500,22989155,3155,3155,3155,3155,0
|
|
20231124,095400,22989155,3155,3155,3155,3155,6
|
|
20231124,095300,22970225,3155,3155,3155,3155,0
|
|
20231124,095200,22970225,3155,3155,3155,3155,1
|
|
20231124,095100,22967070,3155,3150,3155,3150,327
|
|
20231124,095000,21935395,3155,3155,3155,3155,1
|
|
20231124,094900,21932240,3140,3140,3140,3140,0
|
|
20231124,094800,21932240,3140,3140,3140,3135,82
|
|
20231124,094700,21674965,3140,3140,3145,3140,546
|
|
20231124,094600,19957940,3145,3125,3145,3125,158
|
|
20231124,094500,19463320,3125,3120,3125,3120,542
|
|
20231124,094400,17772260,3120,3120,3120,3120,60
|
|
20231124,094300,17585060,3120,3135,3135,3120,477
|
|
20231124,094200,16092380,3140,3140,3140,3140,1172
|
|
20231124,094100,12412300,3140,3140,3140,3140,7
|
|
20231124,094000,12390320,3145,3145,3145,3145,13
|
|
20231124,093900,12349435,3145,3145,3145,3145,179
|
|
20231124,093800,11786480,3145,3155,3155,3145,33
|
|
20231124,093700,11682635,3160,3160,3160,3160,0
|
|
20231124,093600,11682635,3160,3160,3160,3160,0
|
|
20231124,093500,11682635,3160,3160,3160,3160,3
|
|
20231124,093400,11673155,3160,3160,3160,3160,0
|
|
20231124,093300,11673155,3160,3160,3160,3160,2
|
|
20231124,093200,11666835,3160,3160,3160,3160,2
|
|
20231124,093100,11660515,3160,3160,3160,3160,0
|
|
20231124,093000,11660515,3160,3150,3160,3150,8
|
|
20231124,092900,11635245,3160,3160,3160,3160,0
|
|
20231124,092800,11635245,3160,3160,3160,3160,0
|
|
20231124,092700,11635245,3160,3160,3160,3160,1
|
|
20231124,092600,11632085,3140,3140,3140,3140,0
|
|
20231124,092500,11632085,3140,3140,3140,3140,162
|
|
20231124,092400,11123405,3140,3150,3150,3140,14
|
|
20231124,092300,11079340,3150,3160,3160,3150,1719
|
|
20231124,092200,5660100,3160,3165,3165,3160,211
|
|
20231124,092100,4992775,3165,3165,3165,3165,0
|
|
20231124,092000,4992775,3165,3165,3165,3165,0
|
|
20231124,091900,4992775,3165,3165,3165,3165,0
|
|
20231124,091800,4992775,3165,3165,3165,3165,0
|
|
20231124,091700,4992775,3165,3165,3165,3165,0
|
|
20231124,091600,4992775,3165,3165,3165,3165,0
|
|
20231124,091500,4992775,3165,3165,3165,3165,0
|
|
20231124,091400,4992775,3165,3175,3175,3165,1172
|
|
20231124,091300,1278480,3195,3190,3195,3190,57
|
|
20231124,091200,1096635,3195,3195,3195,3195,0
|
|
20231124,091100,1096635,3195,3195,3195,3195,0
|
|
20231124,091000,1096635,3195,3195,3195,3195,200
|
|
20231124,090900,457635,3205,3205,3205,3205,0
|
|
20231124,090800,457635,3205,3205,3205,3205,0
|
|
20231124,090700,457635,3205,3205,3205,3205,0
|
|
20231124,090600,457635,3205,3205,3205,3205,0
|
|
20231124,090500,457635,3205,3200,3205,3200,141
|
|
20231124,090400,6410,3205,3205,3205,3205,0
|
|
20231124,090300,6410,3205,3205,3205,3205,0
|
|
20231124,090200,6410,3205,3205,3205,3205,0
|
|
20231124,090100,6410,3205,3205,3205,3205,0
|
|
20231124,090000,6410,3205,3205,3205,3205,2
|