678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,201500,285529805,3210,3210,3210,3210,5285
|
|
20231124,201400,285529805,3210,3210,3210,3210,0
|
|
20231124,201300,285529805,3210,3210,3210,3210,0
|
|
20231124,201200,285529805,3210,3210,3210,3210,0
|
|
20231124,201100,285529805,3210,3210,3210,3210,0
|
|
20231124,201000,285529805,3210,3210,3210,3210,0
|
|
20231124,200900,285529805,3210,3210,3210,3210,0
|
|
20231124,200800,285529805,3210,3210,3210,3210,0
|
|
20231124,200700,285529805,3210,3210,3210,3210,0
|
|
20231124,200600,285529805,3210,3210,3210,3210,0
|
|
20231124,200500,285529805,3210,3210,3210,3210,0
|
|
20231124,200400,285529805,3210,3210,3210,3210,0
|
|
20231124,200300,285529805,3210,3210,3210,3210,0
|
|
20231124,200200,285529805,3210,3210,3210,3210,0
|
|
20231124,200100,285529805,3210,3210,3210,3210,0
|
|
20231124,200000,285529805,3210,3210,3210,3210,0
|
|
20231124,195900,285529805,3210,3210,3210,3210,0
|
|
20231124,195800,285529805,3210,3210,3210,3210,0
|
|
20231124,195700,285529805,3210,3210,3210,3210,0
|
|
20231124,195600,285529805,3210,3210,3210,3210,0
|
|
20231124,195500,285529805,3210,3210,3210,3210,0
|
|
20231124,195400,285529805,3210,3210,3210,3210,0
|
|
20231124,195300,285529805,3210,3210,3210,3210,0
|
|
20231124,195200,285529805,3210,3210,3210,3210,0
|
|
20231124,195100,285529805,3210,3210,3210,3210,0
|
|
20231124,195000,285529805,3210,3210,3210,3210,0
|
|
20231124,194900,285529805,3210,3210,3210,3210,0
|
|
20231124,194800,285529805,3210,3210,3210,3210,0
|
|
20231124,194700,285529805,3210,3210,3210,3210,0
|
|
20231124,194600,285529805,3210,3210,3210,3210,0
|
|
20231124,194500,285529805,3210,3210,3210,3210,5285
|
|
20231124,194400,285529805,3210,3210,3210,3210,0
|
|
20231124,194300,285529805,3210,3210,3210,3210,0
|
|
20231124,194200,285529805,3210,3210,3210,3210,0
|
|
20231124,194100,285529805,3210,3210,3210,3210,0
|
|
20231124,194000,285529805,3210,3210,3210,3210,0
|
|
20231124,193900,285529805,3210,3210,3210,3210,0
|
|
20231124,193800,285529805,3210,3210,3210,3210,0
|
|
20231124,193700,285529805,3210,3210,3210,3210,0
|
|
20231124,193600,285529805,3210,3210,3210,3210,0
|
|
20231124,193500,285529805,3210,3210,3210,3210,0
|
|
20231124,193400,285529805,3210,3210,3210,3210,0
|
|
20231124,193300,285529805,3210,3210,3210,3210,0
|
|
20231124,193200,285529805,3210,3210,3210,3210,0
|
|
20231124,193100,285529805,3210,3210,3210,3210,0
|
|
20231124,193000,285529805,3210,3210,3210,3210,0
|
|
20231124,192900,285529805,3210,3210,3210,3210,0
|
|
20231124,192800,285529805,3210,3210,3210,3210,0
|
|
20231124,192700,285529805,3210,3210,3210,3210,0
|
|
20231124,192600,285529805,3210,3210,3210,3210,0
|
|
20231124,192500,285529805,3210,3210,3210,3210,0
|
|
20231124,192400,285529805,3210,3210,3210,3210,0
|
|
20231124,192300,285529805,3210,3210,3210,3210,0
|
|
20231124,192200,285529805,3210,3210,3210,3210,0
|
|
20231124,192100,285529805,3210,3210,3210,3210,0
|
|
20231124,192000,285529805,3210,3210,3210,3210,0
|
|
20231124,191900,285529805,3210,3210,3210,3210,0
|
|
20231124,191800,285529805,3210,3210,3210,3210,0
|
|
20231124,191700,285529805,3210,3210,3210,3210,0
|
|
20231124,191600,285529805,3210,3210,3210,3210,0
|
|
20231124,191500,285529805,3210,3210,3210,3210,5285
|
|
20231124,191400,285529805,3210,3210,3210,3210,0
|
|
20231124,191300,285529805,3210,3210,3210,3210,0
|
|
20231124,191200,285529805,3210,3210,3210,3210,0
|
|
20231124,191100,285529805,3210,3210,3210,3210,0
|
|
20231124,191000,285529805,3210,3210,3210,3210,0
|
|
20231124,190900,285529805,3210,3210,3210,3210,0
|
|
20231124,190800,285529805,3210,3210,3210,3210,0
|
|
20231124,190700,285529805,3210,3210,3210,3210,0
|
|
20231124,190600,285529805,3210,3210,3210,3210,0
|
|
20231124,190500,285529805,3210,3210,3210,3210,0
|
|
20231124,190400,285529805,3210,3210,3210,3210,0
|
|
20231124,190300,285529805,3210,3210,3210,3210,0
|
|
20231124,190200,285529805,3210,3210,3210,3210,0
|
|
20231124,190100,285529805,3210,3210,3210,3210,0
|
|
20231124,190000,285529805,3210,3210,3210,3210,0
|
|
20231124,185900,285529805,3210,3210,3210,3210,0
|
|
20231124,185800,285529805,3210,3210,3210,3210,0
|
|
20231124,185700,285529805,3210,3210,3210,3210,0
|
|
20231124,185600,285529805,3210,3210,3210,3210,0
|
|
20231124,185500,285529805,3210,3210,3210,3210,0
|
|
20231124,185400,285529805,3210,3210,3210,3210,0
|
|
20231124,185300,285529805,3210,3210,3210,3210,0
|
|
20231124,185200,285529805,3210,3210,3210,3210,0
|
|
20231124,185100,285529805,3210,3210,3210,3210,0
|
|
20231124,185000,285529805,3210,3210,3210,3210,0
|
|
20231124,184900,285529805,3210,3210,3210,3210,0
|
|
20231124,184800,285529805,3210,3210,3210,3210,0
|
|
20231124,184700,285529805,3210,3210,3210,3210,0
|
|
20231124,184600,285529805,3210,3210,3210,3210,0
|
|
20231124,184500,285529805,3210,3210,3210,3210,5285
|
|
20231124,184400,285529805,3210,3210,3210,3210,0
|
|
20231124,184300,285529805,3210,3210,3210,3210,0
|
|
20231124,184200,285529805,3210,3210,3210,3210,0
|
|
20231124,184100,285529805,3210,3210,3210,3210,0
|
|
20231124,184000,285529805,3210,3210,3210,3210,0
|
|
20231124,183900,285529805,3210,3210,3210,3210,0
|
|
20231124,183800,285529805,3210,3210,3210,3210,0
|
|
20231124,183700,285529805,3210,3210,3210,3210,0
|
|
20231124,183600,285529805,3210,3210,3210,3210,0
|
|
20231124,183500,285529805,3210,3210,3210,3210,0
|
|
20231124,183400,285529805,3210,3210,3210,3210,0
|
|
20231124,183300,285529805,3210,3210,3210,3210,0
|
|
20231124,183200,285529805,3210,3210,3210,3210,0
|
|
20231124,183100,285529805,3210,3210,3210,3210,0
|
|
20231124,183000,285529805,3210,3210,3210,3210,0
|
|
20231124,182900,285529805,3210,3210,3210,3210,0
|
|
20231124,182800,285529805,3210,3210,3210,3210,0
|
|
20231124,182700,285529805,3210,3210,3210,3210,0
|
|
20231124,182600,285529805,3210,3210,3210,3210,0
|
|
20231124,182500,285529805,3210,3210,3210,3210,0
|
|
20231124,182400,285529805,3210,3210,3210,3210,0
|
|
20231124,182300,285529805,3210,3210,3210,3210,0
|
|
20231124,182200,285529805,3210,3210,3210,3210,0
|
|
20231124,182100,285529805,3210,3210,3210,3210,0
|
|
20231124,182000,285529805,3210,3210,3210,3210,0
|
|
20231124,181900,285529805,3210,3210,3210,3210,0
|
|
20231124,181800,285529805,3210,3210,3210,3210,0
|
|
20231124,181700,285529805,3210,3210,3210,3210,0
|
|
20231124,181600,285529805,3210,3210,3210,3210,0
|
|
20231124,181500,285529805,3210,3210,3210,3210,5285
|
|
20231124,181400,285529805,3210,3210,3210,3210,0
|
|
20231124,181300,285529805,3210,3210,3210,3210,0
|
|
20231124,181200,285529805,3210,3210,3210,3210,0
|
|
20231124,181100,285529805,3210,3210,3210,3210,0
|
|
20231124,181000,285529805,3210,3210,3210,3210,0
|
|
20231124,180900,285529805,3210,3210,3210,3210,0
|
|
20231124,180800,285529805,3210,3210,3210,3210,0
|
|
20231124,180700,285529805,3210,3210,3210,3210,0
|
|
20231124,180600,285529805,3210,3210,3210,3210,0
|
|
20231124,180500,285529805,3210,3210,3210,3210,0
|
|
20231124,180400,285529805,3210,3210,3210,3210,0
|
|
20231124,180300,285529805,3210,3210,3210,3210,0
|
|
20231124,180200,285529805,3210,3210,3210,3210,0
|
|
20231124,180100,285529805,3210,3210,3210,3210,0
|
|
20231124,180000,285529805,3210,3210,3210,3210,0
|
|
20231124,175900,285529805,3210,3210,3210,3210,0
|
|
20231124,175800,285529805,3210,3210,3210,3210,0
|
|
20231124,175700,285529805,3210,3210,3210,3210,0
|
|
20231124,175600,285529805,3210,3210,3210,3210,0
|
|
20231124,175500,285529805,3210,3210,3210,3210,0
|
|
20231124,175400,285529805,3210,3210,3210,3210,0
|
|
20231124,175300,285529805,3210,3210,3210,3210,0
|
|
20231124,175200,285529805,3210,3210,3210,3210,0
|
|
20231124,175100,285529805,3210,3210,3210,3210,0
|
|
20231124,175000,285529805,3210,3210,3210,3210,0
|
|
20231124,174900,285529805,3210,3210,3210,3210,0
|
|
20231124,174800,285529805,3210,3210,3210,3210,0
|
|
20231124,174700,285529805,3210,3210,3210,3210,0
|
|
20231124,174600,285529805,3210,3210,3210,3210,0
|
|
20231124,174500,285529805,3210,3210,3210,3210,5285
|
|
20231124,174400,285529805,3210,3210,3210,3210,0
|
|
20231124,174300,285529805,3210,3210,3210,3210,0
|
|
20231124,174200,285529805,3210,3210,3210,3210,0
|
|
20231124,174100,285529805,3210,3210,3210,3210,0
|
|
20231124,174000,285529805,3210,3210,3210,3210,0
|
|
20231124,173900,285529805,3210,3210,3210,3210,0
|
|
20231124,173800,285529805,3210,3210,3210,3210,0
|
|
20231124,173700,285529805,3210,3210,3210,3210,0
|
|
20231124,173600,285529805,3210,3210,3210,3210,0
|
|
20231124,173500,285529805,3210,3210,3210,3210,0
|
|
20231124,173400,285529805,3210,3210,3210,3210,0
|
|
20231124,173300,285529805,3210,3210,3210,3210,0
|
|
20231124,173200,285529805,3210,3210,3210,3210,0
|
|
20231124,173100,285529805,3210,3210,3210,3210,0
|
|
20231124,173000,285529805,3210,3210,3210,3210,0
|
|
20231124,172900,285529805,3210,3210,3210,3210,0
|
|
20231124,172800,285529805,3210,3210,3210,3210,0
|
|
20231124,172700,285529805,3210,3210,3210,3210,0
|
|
20231124,172600,285529805,3210,3210,3210,3210,0
|
|
20231124,172500,285529805,3210,3210,3210,3210,0
|
|
20231124,172400,285529805,3210,3210,3210,3210,0
|
|
20231124,172300,285529805,3210,3210,3210,3210,0
|
|
20231124,172200,285529805,3210,3210,3210,3210,0
|
|
20231124,172100,285529805,3210,3210,3210,3210,0
|
|
20231124,172000,285529805,3210,3210,3210,3210,0
|
|
20231124,171900,285529805,3210,3210,3210,3210,0
|
|
20231124,171800,285529805,3210,3210,3210,3210,0
|
|
20231124,171700,285529805,3210,3210,3210,3210,0
|
|
20231124,171600,285529805,3210,3210,3210,3210,0
|
|
20231124,171500,285529805,3210,3210,3210,3210,5285
|
|
20231124,171400,285529805,3210,3210,3210,3210,0
|
|
20231124,171300,285529805,3210,3210,3210,3210,0
|
|
20231124,171200,285529805,3210,3210,3210,3210,0
|
|
20231124,171100,285529805,3210,3210,3210,3210,0
|
|
20231124,171000,285529805,3210,3210,3210,3210,0
|
|
20231124,170900,285529805,3210,3210,3210,3210,0
|
|
20231124,170800,285529805,3210,3210,3210,3210,0
|
|
20231124,170700,285529805,3210,3210,3210,3210,0
|
|
20231124,170600,285529805,3210,3210,3210,3210,0
|
|
20231124,170500,285529805,3210,3210,3210,3210,0
|
|
20231124,170400,285529805,3210,3210,3210,3210,0
|
|
20231124,170300,285529805,3210,3210,3210,3210,0
|
|
20231124,170200,285529805,3210,3210,3210,3210,0
|
|
20231124,170100,285529805,3210,3210,3210,3210,0
|
|
20231124,170000,285529805,3210,3210,3210,3210,0
|
|
20231124,165900,285529805,3210,3210,3210,3210,0
|
|
20231124,165800,285529805,3210,3210,3210,3210,0
|
|
20231124,165700,285529805,3210,3210,3210,3210,0
|
|
20231124,165600,285529805,3210,3210,3210,3210,0
|
|
20231124,165500,285529805,3210,3210,3210,3210,0
|
|
20231124,165400,285529805,3210,3210,3210,3210,0
|
|
20231124,165300,285529805,3210,3210,3210,3210,0
|
|
20231124,165200,285529805,3210,3210,3210,3210,0
|
|
20231124,165100,285529805,3210,3210,3210,3210,0
|
|
20231124,165000,285529805,3210,3210,3210,3210,0
|
|
20231124,164900,285529805,3210,3210,3210,3210,0
|
|
20231124,164800,285529805,3210,3210,3210,3210,0
|
|
20231124,164700,285529805,3210,3210,3210,3210,0
|
|
20231124,164600,285529805,3210,3210,3210,3210,0
|
|
20231124,164500,285529805,3210,3210,3210,3210,5285
|
|
20231124,164400,285529805,3210,3210,3210,3210,0
|
|
20231124,164300,285529805,3210,3210,3210,3210,0
|
|
20231124,164200,285529805,3210,3210,3210,3210,0
|
|
20231124,164100,285529805,3210,3210,3210,3210,0
|
|
20231124,164000,285529805,3210,3210,3210,3210,0
|
|
20231124,163900,285529805,3210,3210,3210,3210,0
|
|
20231124,163800,285529805,3210,3210,3210,3210,0
|
|
20231124,163700,285529805,3210,3210,3210,3210,0
|
|
20231124,163600,285529805,3210,3210,3210,3210,0
|
|
20231124,163500,285529805,3210,3210,3210,3210,0
|
|
20231124,163400,285529805,3210,3210,3210,3210,0
|
|
20231124,163300,285529805,3210,3210,3210,3210,0
|
|
20231124,163200,285529805,3210,3210,3210,3210,0
|
|
20231124,163100,285529805,3210,3210,3210,3210,0
|
|
20231124,163000,285529805,3210,3210,3210,3210,0
|
|
20231124,162900,285529805,3210,3210,3210,3210,0
|
|
20231124,162800,285529805,3210,3210,3210,3210,0
|
|
20231124,162700,285529805,3210,3210,3210,3210,0
|
|
20231124,162600,285529805,3210,3210,3210,3210,0
|
|
20231124,162500,285529805,3210,3210,3210,3210,0
|
|
20231124,162400,285529805,3210,3210,3210,3210,0
|
|
20231124,162300,285529805,3210,3210,3210,3210,0
|
|
20231124,162200,285529805,3210,3210,3210,3210,0
|
|
20231124,162100,285529805,3210,3210,3210,3210,0
|
|
20231124,162000,285529805,3210,3210,3210,3210,0
|
|
20231124,161900,285529805,3210,3210,3210,3210,0
|
|
20231124,161800,285529805,3210,3210,3210,3210,0
|
|
20231124,161700,285529805,3210,3210,3210,3210,0
|
|
20231124,161600,285529805,3210,3210,3210,3210,0
|
|
20231124,161500,285529805,3210,3210,3210,3210,5285
|
|
20231124,161400,285529805,3210,3210,3210,3210,0
|
|
20231124,161300,285529805,3210,3210,3210,3210,0
|
|
20231124,161200,285529805,3210,3210,3210,3210,0
|
|
20231124,161100,285529805,3210,3210,3210,3210,0
|
|
20231124,161000,285529805,3210,3210,3210,3210,0
|
|
20231124,160900,285529805,3210,3210,3210,3210,0
|
|
20231124,160800,285529805,3210,3210,3210,3210,0
|
|
20231124,160700,285529805,3210,3210,3210,3210,0
|
|
20231124,160600,285529805,3210,3210,3210,3210,0
|
|
20231124,160500,285529805,3210,3210,3210,3210,0
|
|
20231124,160400,285529805,3210,3210,3210,3210,0
|
|
20231124,160300,285529805,3210,3210,3210,3210,0
|
|
20231124,160200,285529805,3210,3210,3210,3210,0
|
|
20231124,160100,285529805,3210,3210,3210,3210,0
|
|
20231124,160000,285529805,3210,3210,3210,3210,0
|
|
20231124,155900,285529805,3210,3210,3210,3210,0
|
|
20231124,155800,285529805,3210,3210,3210,3210,0
|
|
20231124,155700,285529805,3210,3210,3210,3210,0
|
|
20231124,155600,285529805,3210,3210,3210,3210,0
|
|
20231124,155500,285529805,3210,3210,3210,3210,0
|
|
20231124,155400,285529805,3210,3210,3210,3210,0
|
|
20231124,155300,285529805,3210,3210,3210,3210,0
|
|
20231124,155200,285529805,3210,3210,3210,3210,0
|
|
20231124,155100,285529805,3210,3210,3210,3210,0
|
|
20231124,155000,285529805,3210,3210,3210,3210,0
|
|
20231124,154900,285529805,3210,3210,3210,3210,0
|
|
20231124,154800,285529805,3210,3210,3210,3210,0
|
|
20231124,154700,285529805,3210,3210,3210,3210,0
|
|
20231124,154600,285529805,3210,3210,3210,3210,0
|
|
20231124,154500,285529805,3210,3210,3210,3210,5285
|
|
20231124,154400,285529805,3210,3210,3210,3210,0
|
|
20231124,154300,285529805,3210,3210,3210,3210,0
|
|
20231124,154200,285529805,3210,3210,3210,3210,0
|
|
20231124,154100,285529805,3210,3210,3210,3210,0
|
|
20231124,154000,285529805,3210,3210,3210,3210,0
|
|
20231124,153900,285529805,3210,3210,3210,3210,0
|
|
20231124,153800,285529805,3210,3210,3210,3210,0
|
|
20231124,153700,285529805,3210,3210,3210,3210,0
|
|
20231124,153600,285529805,3210,3210,3210,3210,0
|
|
20231124,153500,285529805,3210,3210,3210,3210,0
|
|
20231124,153400,285529805,3210,3210,3210,3210,0
|
|
20231124,153300,285529805,3210,3210,3210,3210,0
|
|
20231124,153200,285529805,3210,3210,3210,3210,0
|
|
20231124,153100,285529805,3210,3210,3210,3210,0
|
|
20231124,153000,285529805,3210,3210,3210,3210,5285
|
|
20231124,152900,268564955,3210,3210,3210,3210,0
|
|
20231124,152800,268564955,3210,3210,3210,3210,0
|
|
20231124,152700,268564955,3210,3210,3210,3210,0
|
|
20231124,152600,268564955,3210,3210,3210,3210,0
|
|
20231124,152500,268564955,3210,3210,3210,3210,0
|
|
20231124,152400,268564955,3210,3210,3210,3210,0
|
|
20231124,152300,268564955,3210,3210,3210,3210,0
|
|
20231124,152200,268564955,3210,3210,3210,3210,0
|
|
20231124,152100,268564955,3210,3210,3210,3210,0
|
|
20231124,152000,268564955,3210,3210,3210,3210,0
|
|
20231124,151900,268564955,3210,3215,3215,3210,3027
|
|
20231124,151800,258848150,3210,3210,3210,3210,0
|
|
20231124,151700,258848150,3210,3215,3215,3210,194
|
|
20231124,151600,258225190,3215,3215,3215,3215,1
|
|
20231124,151500,258221975,3210,3210,3210,3210,54
|
|
20231124,151400,258048635,3215,3215,3215,3215,0
|
|
20231124,151300,258048635,3215,3215,3215,3215,3
|
|
20231124,151200,258038990,3210,3210,3210,3210,0
|
|
20231124,151100,258038990,3210,3215,3215,3210,1003
|
|
20231124,151000,254819345,3210,3210,3210,3210,965
|
|
20231124,150900,251721695,3215,3215,3215,3215,0
|
|
20231124,150800,251721695,3215,3215,3215,3215,0
|
|
20231124,150700,251721695,3215,3215,3215,3215,0
|
|
20231124,150600,251721695,3215,3215,3215,3215,0
|
|
20231124,150500,251721695,3215,3215,3215,3215,1000
|
|
20231124,150400,248506695,3210,3210,3210,3210,0
|
|
20231124,150300,248506695,3210,3210,3210,3210,1524
|
|
20231124,150200,243614655,3215,3215,3215,3215,0
|
|
20231124,150100,243614655,3215,3215,3215,3215,60
|
|
20231124,150000,243421755,3210,3210,3210,3210,1131
|
|
20231124,145900,239791245,3210,3210,3210,3210,1124
|
|
20231124,145800,236183205,3210,3210,3210,3210,0
|
|
20231124,145700,236183205,3210,3210,3210,3210,4
|
|
20231124,145600,236170365,3210,3210,3210,3210,556
|
|
20231124,145500,234385605,3215,3215,3215,3215,0
|
|
20231124,145400,234385605,3215,3215,3215,3215,2
|
|
20231124,145300,234379175,3215,3215,3215,3215,2
|
|
20231124,145200,234372745,3210,3210,3210,3210,1
|
|
20231124,145100,234369535,3210,3210,3210,3210,13
|
|
20231124,145000,234327805,3210,3210,3210,3210,0
|
|
20231124,144900,234327805,3210,3210,3210,3210,0
|
|
20231124,144800,234327805,3210,3210,3210,3210,0
|
|
20231124,144700,234327805,3210,3210,3210,3210,0
|
|
20231124,144600,234327805,3210,3220,3220,3210,8
|
|
20231124,144500,234302105,3210,3210,3210,3210,43
|
|
20231124,144400,234164075,3215,3215,3215,3215,1
|
|
20231124,144300,234160860,3215,3215,3215,3215,81
|
|
20231124,144200,233900445,3215,3215,3215,3215,500
|
|
20231124,144100,232292945,3215,3220,3220,3215,22
|
|
20231124,144000,232222205,3220,3220,3220,3220,0
|
|
20231124,143900,232222205,3220,3220,3220,3220,500
|
|
20231124,143800,230612205,3220,3220,3220,3220,0
|
|
20231124,143700,230612205,3220,3220,3220,3220,0
|
|
20231124,143600,230612205,3220,3220,3220,3220,0
|
|
20231124,143500,230612205,3220,3220,3220,3220,0
|
|
20231124,143400,230612205,3220,3220,3220,3220,0
|
|
20231124,143300,230612205,3220,3220,3220,3220,0
|
|
20231124,143200,230612205,3220,3220,3220,3220,0
|
|
20231124,143100,230612205,3220,3220,3220,3220,1
|
|
20231124,143000,230608985,3215,3215,3215,3215,0
|
|
20231124,142900,230608985,3215,3215,3215,3215,0
|
|
20231124,142800,230608985,3215,3215,3215,3215,2600
|
|
20231124,142700,222249985,3215,3215,3215,3215,0
|
|
20231124,142600,222249985,3215,3215,3215,3215,0
|
|
20231124,142500,222249985,3215,3215,3215,3215,0
|
|
20231124,142400,222249985,3215,3215,3215,3215,0
|
|
20231124,142300,222249985,3215,3215,3215,3215,0
|
|
20231124,142200,222249985,3215,3215,3215,3215,0
|
|
20231124,142100,222249985,3215,3215,3215,3215,715
|
|
20231124,142000,219951260,3215,3215,3215,3215,200
|
|
20231124,141900,219308260,3215,3215,3215,3215,1124
|
|
20231124,141800,215694600,3215,3215,3215,3215,0
|
|
20231124,141700,215694600,3215,3215,3215,3215,0
|
|
20231124,141600,215694600,3215,3215,3215,3215,0
|
|
20231124,141500,215694600,3215,3215,3215,3215,0
|
|
20231124,141400,215694600,3215,3215,3215,3215,1
|
|
20231124,141300,215691385,3215,3215,3215,3215,1000
|
|
20231124,141200,212476385,3220,3220,3220,3220,0
|
|
20231124,141100,212476385,3220,3220,3220,3220,0
|
|
20231124,141000,212476385,3220,3220,3220,3220,0
|
|
20231124,140900,212476385,3220,3220,3220,3220,0
|
|
20231124,140800,212476385,3220,3220,3220,3220,0
|
|
20231124,140700,212476385,3220,3220,3220,3220,1
|
|
20231124,140600,212473165,3220,3220,3220,3220,0
|
|
20231124,140500,212473165,3220,3220,3220,3220,0
|
|
20231124,140400,212473165,3220,3220,3220,3220,0
|
|
20231124,140300,212473165,3220,3220,3220,3220,0
|
|
20231124,140200,212473165,3220,3220,3220,3220,0
|
|
20231124,140100,212473165,3220,3220,3220,3220,0
|
|
20231124,140000,212473165,3220,3220,3220,3220,0
|
|
20231124,135900,212473165,3220,3220,3220,3220,0
|
|
20231124,135800,212473165,3220,3220,3220,3220,0
|
|
20231124,135700,212473165,3220,3220,3220,3220,0
|
|
20231124,135600,212473165,3220,3220,3220,3220,0
|
|
20231124,135500,212473165,3220,3220,3220,3220,0
|
|
20231124,135400,212473165,3220,3220,3220,3220,0
|
|
20231124,135300,212473165,3220,3220,3220,3220,0
|
|
20231124,135200,212473165,3220,3220,3220,3220,0
|
|
20231124,135100,212473165,3220,3220,3220,3220,0
|
|
20231124,135000,212473165,3220,3220,3220,3220,0
|
|
20231124,134900,212473165,3220,3220,3220,3220,0
|
|
20231124,134800,212473165,3220,3220,3220,3220,0
|
|
20231124,134700,212473165,3220,3220,3220,3220,0
|
|
20231124,134600,212473165,3220,3220,3220,3220,0
|
|
20231124,134500,212473165,3220,3220,3220,3220,0
|
|
20231124,134400,212473165,3220,3220,3220,3220,0
|
|
20231124,134300,212473165,3220,3220,3220,3220,1
|
|
20231124,134200,212469945,3215,3215,3215,3215,0
|
|
20231124,134100,212469945,3215,3215,3215,3215,0
|
|
20231124,134000,212469945,3215,3215,3215,3215,0
|
|
20231124,133900,212469945,3215,3215,3215,3215,0
|
|
20231124,133800,212469945,3215,3215,3215,3215,0
|
|
20231124,133700,212469945,3215,3215,3215,3215,0
|
|
20231124,133600,212469945,3215,3215,3215,3215,1018
|
|
20231124,133500,209197075,3215,3215,3215,3215,0
|
|
20231124,133400,209197075,3215,3215,3215,3215,207
|
|
20231124,133300,208531570,3210,3210,3210,3210,0
|
|
20231124,133200,208531570,3210,3210,3210,3210,0
|
|
20231124,133100,208531570,3210,3210,3210,3210,10
|
|
20231124,133000,208499470,3215,3215,3215,3215,1
|
|
20231124,132900,208496255,3215,3215,3215,3215,2
|
|
20231124,132800,208489825,3215,3215,3215,3215,350
|
|
20231124,132700,207364575,3215,3215,3215,3215,0
|
|
20231124,132600,207364575,3215,3215,3215,3215,7
|
|
20231124,132500,207342070,3215,3215,3215,3215,1
|
|
20231124,132400,207338855,3210,3210,3210,3210,0
|
|
20231124,132300,207338855,3210,3210,3210,3210,0
|
|
20231124,132200,207338855,3210,3210,3210,3210,1124
|
|
20231124,132100,203730815,3215,3215,3215,3215,0
|
|
20231124,132000,203730815,3215,3215,3215,3215,0
|
|
20231124,131900,203730815,3215,3215,3215,3215,200
|
|
20231124,131800,203087815,3215,3215,3215,3215,214
|
|
20231124,131700,202399805,3215,3215,3215,3215,0
|
|
20231124,131600,202399805,3215,3215,3215,3215,0
|
|
20231124,131500,202399805,3215,3215,3215,3215,0
|
|
20231124,131400,202399805,3215,3215,3215,3215,264
|
|
20231124,131300,201551045,3215,3215,3215,3215,3
|
|
20231124,131200,201541400,3215,3215,3215,3215,0
|
|
20231124,131100,201541400,3215,3215,3215,3215,0
|
|
20231124,131000,201541400,3215,3215,3215,3215,0
|
|
20231124,130900,201541400,3215,3215,3215,3215,0
|
|
20231124,130800,201541400,3215,3215,3215,3215,3
|
|
20231124,130700,201531755,3215,3215,3215,3215,0
|
|
20231124,130600,201531755,3215,3215,3215,3215,0
|
|
20231124,130500,201531755,3215,3215,3215,3215,0
|
|
20231124,130400,201531755,3215,3215,3215,3215,0
|
|
20231124,130300,201531755,3215,3215,3215,3215,0
|
|
20231124,130200,201531755,3215,3215,3215,3215,0
|
|
20231124,130100,201531755,3215,3215,3215,3215,168
|
|
20231124,130000,200991635,3215,3215,3215,3215,0
|
|
20231124,125900,200991635,3215,3220,3220,3215,390
|
|
20231124,125800,199737740,3215,3215,3215,3215,561
|
|
20231124,125700,197934125,3225,3225,3225,3225,0
|
|
20231124,125600,197934125,3225,3225,3225,3225,0
|
|
20231124,125500,197934125,3225,3225,3225,3225,0
|
|
20231124,125400,197934125,3225,3225,3225,3225,0
|
|
20231124,125300,197934125,3225,3225,3225,3225,0
|
|
20231124,125200,197934125,3225,3225,3225,3225,0
|
|
20231124,125100,197934125,3225,3225,3225,3225,0
|
|
20231124,125000,197934125,3225,3225,3225,3225,0
|
|
20231124,124900,197934125,3225,3225,3225,3225,9
|
|
20231124,124800,197905100,3215,3215,3215,3215,0
|
|
20231124,124700,197905100,3215,3215,3215,3215,0
|
|
20231124,124600,197905100,3215,3215,3215,3215,0
|
|
20231124,124500,197905100,3215,3215,3215,3215,80
|
|
20231124,124400,197647900,3225,3225,3225,3225,0
|
|
20231124,124300,197647900,3225,3225,3225,3225,0
|
|
20231124,124200,197647900,3225,3225,3225,3225,0
|
|
20231124,124100,197647900,3225,3215,3225,3215,1001
|
|
20231124,124000,194429675,3215,3215,3215,3215,431
|
|
20231124,123900,193044010,3220,3220,3220,3220,0
|
|
20231124,123800,193044010,3220,3220,3220,3220,0
|
|
20231124,123700,193044010,3220,3225,3225,3220,160
|
|
20231124,123600,192528795,3230,3230,3230,3230,0
|
|
20231124,123500,192528795,3230,3230,3230,3230,0
|
|
20231124,123400,192528795,3230,3230,3230,3230,0
|
|
20231124,123300,192528795,3230,3230,3230,3230,0
|
|
20231124,123200,192528795,3230,3230,3230,3230,0
|
|
20231124,123100,192528795,3230,3230,3230,3230,0
|
|
20231124,123000,192528795,3230,3230,3230,3230,0
|
|
20231124,122900,192528795,3230,3230,3230,3230,0
|
|
20231124,122800,192528795,3230,3230,3230,3230,0
|
|
20231124,122700,192528795,3230,3230,3230,3230,0
|
|
20231124,122600,192528795,3230,3230,3230,3230,0
|
|
20231124,122500,192528795,3230,3230,3230,3230,0
|
|
20231124,122400,192528795,3230,3220,3230,3220,1030
|
|
20231124,122300,189212185,3220,3220,3220,3220,0
|
|
20231124,122200,189212185,3220,3220,3220,3220,0
|
|
20231124,122100,189212185,3220,3220,3220,3220,0
|
|
20231124,122000,189212185,3220,3220,3220,3220,0
|
|
20231124,121900,189212185,3220,3220,3220,3220,0
|
|
20231124,121800,189212185,3220,3220,3220,3220,0
|
|
20231124,121700,189212185,3220,3215,3220,3215,300
|
|
20231124,121600,188247680,3210,3210,3210,3210,578
|
|
20231124,121500,186392300,3215,3215,3215,3215,0
|
|
20231124,121400,186392300,3215,3215,3215,3215,0
|
|
20231124,121300,186392300,3215,3215,3215,3215,0
|
|
20231124,121200,186392300,3215,3215,3215,3215,0
|
|
20231124,121100,186392300,3215,3215,3215,3215,0
|
|
20231124,121000,186392300,3215,3215,3215,3215,1
|
|
20231124,120900,186389085,3215,3215,3215,3215,0
|
|
20231124,120800,186389085,3215,3215,3215,3215,1
|
|
20231124,120700,186385870,3210,3210,3210,3210,0
|
|
20231124,120600,186385870,3210,3210,3210,3210,0
|
|
20231124,120500,186385870,3210,3210,3210,3210,0
|
|
20231124,120400,186385870,3210,3210,3210,3210,0
|
|
20231124,120300,186385870,3210,3210,3210,3210,1000
|
|
20231124,120200,183175870,3210,3210,3210,3210,0
|
|
20231124,120100,183175870,3210,3210,3210,3210,0
|
|
20231124,120000,183175870,3210,3210,3210,3210,0
|
|
20231124,115900,183175870,3210,3215,3215,3210,555
|
|
20231124,115800,181394315,3220,3220,3220,3220,1
|
|
20231124,115700,181391095,3220,3220,3220,3220,0
|
|
20231124,115600,181391095,3220,3220,3220,3220,0
|
|
20231124,115500,181391095,3220,3220,3220,3220,0
|
|
20231124,115400,181391095,3220,3220,3220,3220,0
|
|
20231124,115300,181391095,3220,3220,3220,3220,0
|
|
20231124,115200,181391095,3220,3220,3220,3220,0
|
|
20231124,115100,181391095,3220,3220,3220,3220,0
|
|
20231124,115000,181391095,3220,3220,3220,3220,1
|
|
20231124,114900,181387875,3220,3220,3220,3220,1
|
|
20231124,114800,181384655,3230,3230,3230,3230,0
|
|
20231124,114700,181384655,3230,3230,3230,3230,0
|
|
20231124,114600,181384655,3230,3230,3230,3230,0
|
|
20231124,114500,181384655,3230,3230,3230,3230,0
|
|
20231124,114400,181384655,3230,3230,3230,3230,0
|
|
20231124,114300,181384655,3230,3230,3230,3230,0
|
|
20231124,114200,181384655,3230,3230,3230,3230,0
|
|
20231124,114100,181384655,3230,3230,3230,3230,0
|
|
20231124,114000,181384655,3230,3220,3230,3220,2
|
|
20231124,113900,181378205,3215,3215,3215,3215,0
|
|
20231124,113800,181378205,3215,3215,3215,3215,0
|
|
20231124,113700,181378205,3215,3215,3215,3215,0
|
|
20231124,113600,181378205,3215,3215,3215,3215,0
|
|
20231124,113500,181378205,3215,3215,3215,3215,0
|
|
20231124,113400,181378205,3215,3215,3215,3215,0
|
|
20231124,113300,181378205,3215,3215,3215,3215,0
|
|
20231124,113200,181378205,3215,3215,3215,3215,0
|
|
20231124,113100,181378205,3215,3215,3215,3215,30
|
|
20231124,113000,181281755,3230,3230,3230,3230,0
|
|
20231124,112900,181281755,3230,3230,3230,3230,0
|
|
20231124,112800,181281755,3230,3230,3230,3230,0
|
|
20231124,112700,181281755,3230,3230,3230,3230,0
|
|
20231124,112600,181281755,3230,3215,3230,3215,385
|
|
20231124,112500,180041815,3215,3215,3215,3215,0
|
|
20231124,112400,180041815,3215,3215,3215,3215,0
|
|
20231124,112300,180041815,3215,3215,3215,3215,0
|
|
20231124,112200,180041815,3215,3215,3215,3215,0
|
|
20231124,112100,180041815,3215,3215,3215,3215,0
|
|
20231124,112000,180041815,3215,3215,3215,3215,0
|
|
20231124,111900,180041815,3215,3215,3215,3215,0
|
|
20231124,111800,180041815,3215,3215,3215,3215,0
|
|
20231124,111700,180041815,3215,3215,3215,3215,200
|
|
20231124,111600,179398815,3215,3215,3215,3215,1
|
|
20231124,111500,179395600,3210,3210,3210,3210,0
|
|
20231124,111400,179395600,3210,3210,3210,3210,0
|
|
20231124,111300,179395600,3210,3210,3210,3210,0
|
|
20231124,111200,179395600,3210,3210,3210,3210,886
|
|
20231124,111100,176551540,3210,3210,3210,3210,0
|
|
20231124,111000,176551540,3210,3210,3210,3210,0
|
|
20231124,110900,176551540,3210,3210,3210,3210,0
|
|
20231124,110800,176551540,3210,3210,3210,3210,0
|
|
20231124,110700,176551540,3210,3210,3210,3210,2
|
|
20231124,110600,176545120,3205,3205,3205,3205,0
|
|
20231124,110500,176545120,3205,3205,3205,3205,0
|
|
20231124,110400,176545120,3205,3205,3205,3205,0
|
|
20231124,110300,176545120,3205,3205,3205,3205,0
|
|
20231124,110200,176545120,3205,3205,3205,3205,0
|
|
20231124,110100,176545120,3205,3205,3205,3205,0
|
|
20231124,110000,176545120,3205,3205,3205,3205,0
|
|
20231124,105900,176545120,3205,3205,3205,3205,0
|
|
20231124,105800,176545120,3205,3205,3205,3205,0
|
|
20231124,105700,176545120,3205,3205,3205,3205,300
|
|
20231124,105600,175583620,3205,3205,3205,3205,0
|
|
20231124,105500,175583620,3205,3205,3205,3205,0
|
|
20231124,105400,175583620,3205,3205,3205,3205,897
|
|
20231124,105300,172708735,3210,3210,3210,3210,1
|
|
20231124,105200,172705525,3205,3205,3205,3205,0
|
|
20231124,105100,172705525,3205,3205,3205,3205,0
|
|
20231124,105000,172705525,3205,3205,3205,3205,2318
|
|
20231124,104900,165276335,3205,3205,3205,3205,0
|
|
20231124,104800,165276335,3205,3205,3205,3205,0
|
|
20231124,104700,165276335,3205,3205,3205,3205,0
|
|
20231124,104600,165276335,3205,3205,3205,3205,0
|
|
20231124,104500,165276335,3205,3205,3205,3205,0
|
|
20231124,104400,165276335,3205,3205,3205,3205,629
|
|
20231124,104300,163260390,3210,3210,3210,3210,0
|
|
20231124,104200,163260390,3210,3210,3210,3210,5
|
|
20231124,104100,163244340,3210,3210,3210,3210,0
|
|
20231124,104000,163244340,3210,3210,3210,3210,0
|
|
20231124,103900,163244340,3210,3210,3210,3210,0
|
|
20231124,103800,163244340,3210,3205,3210,3205,16
|
|
20231124,103700,163193055,3205,3205,3205,3205,1
|
|
20231124,103600,163189850,3210,3210,3210,3210,0
|
|
20231124,103500,163189850,3210,3210,3210,3210,0
|
|
20231124,103400,163189850,3210,3210,3210,3210,0
|
|
20231124,103300,163189850,3210,3210,3210,3210,0
|
|
20231124,103200,163189850,3210,3210,3210,3210,0
|
|
20231124,103100,163189850,3210,3210,3210,3210,0
|
|
20231124,103000,163189850,3210,3210,3210,3210,0
|
|
20231124,102900,163189850,3210,3210,3210,3210,2
|
|
20231124,102800,163183430,3210,3210,3210,3210,2
|
|
20231124,102700,163177010,3205,3205,3205,3205,0
|
|
20231124,102600,163177010,3205,3205,3205,3205,224
|
|
20231124,102500,162459090,3215,3215,3215,3215,1
|
|
20231124,102400,162455875,3205,3205,3205,3205,16
|
|
20231124,102300,162404595,3215,3215,3215,3215,0
|
|
20231124,102200,162404595,3215,3215,3215,3215,2
|
|
20231124,102100,162398165,3205,3205,3205,3205,299
|
|
20231124,102000,161439870,3215,3215,3215,3215,0
|
|
20231124,101900,161439870,3215,3215,3215,3215,0
|
|
20231124,101800,161439870,3215,3215,3215,3215,0
|
|
20231124,101700,161439870,3215,3215,3215,3215,0
|
|
20231124,101600,161439870,3215,3215,3215,3215,0
|
|
20231124,101500,161439870,3215,3215,3215,3215,0
|
|
20231124,101400,161439870,3215,3215,3215,3215,0
|
|
20231124,101300,161439870,3215,3215,3215,3215,0
|
|
20231124,101200,161439870,3215,3215,3215,3215,1
|
|
20231124,101100,161436655,3215,3215,3215,3215,0
|
|
20231124,101000,161436655,3215,3215,3215,3215,1
|
|
20231124,100900,161433440,3205,3205,3205,3205,0
|
|
20231124,100800,161433440,3205,3205,3205,3205,0
|
|
20231124,100700,161433440,3205,3205,3205,3205,0
|
|
20231124,100600,161433440,3205,3205,3205,3205,1
|
|
20231124,100500,161430235,3215,3215,3215,3215,0
|
|
20231124,100400,161430235,3215,3215,3215,3215,0
|
|
20231124,100300,161430235,3215,3215,3215,3215,5
|
|
20231124,100200,161414160,3215,3215,3215,3215,1
|
|
20231124,100100,161410945,3205,3215,3215,3205,710
|
|
20231124,100000,159133595,3225,3225,3225,3225,0
|
|
20231124,095900,159133595,3225,3225,3225,3225,0
|
|
20231124,095800,159133595,3225,3225,3225,3225,0
|
|
20231124,095700,159133595,3225,3225,3225,3225,0
|
|
20231124,095600,159133595,3225,3225,3225,3225,0
|
|
20231124,095500,159133595,3225,3225,3225,3225,0
|
|
20231124,095400,159133595,3225,3225,3225,3225,0
|
|
20231124,095300,159133595,3225,3225,3225,3225,0
|
|
20231124,095200,159133595,3225,3225,3225,3225,0
|
|
20231124,095100,159133595,3225,3225,3225,3225,0
|
|
20231124,095000,159133595,3225,3215,3225,3215,2
|
|
20231124,094900,159127155,3225,3225,3225,3225,0
|
|
20231124,094800,159127155,3225,3225,3225,3225,0
|
|
20231124,094700,159127155,3225,3225,3225,3225,0
|
|
20231124,094600,159127155,3225,3225,3225,3225,0
|
|
20231124,094500,159127155,3225,3225,3225,3225,0
|
|
20231124,094400,159127155,3225,3215,3225,3215,18
|
|
20231124,094300,159069275,3215,3215,3215,3215,0
|
|
20231124,094200,159069275,3215,3215,3215,3215,0
|
|
20231124,094100,159069275,3215,3215,3215,3215,0
|
|
20231124,094000,159069275,3215,3215,3215,3215,0
|
|
20231124,093900,159069275,3215,3215,3215,3215,4
|
|
20231124,093800,159056415,3205,3210,3210,3205,20
|
|
20231124,093700,158992310,3210,3210,3210,3210,0
|
|
20231124,093600,158992310,3210,3200,3210,3200,1535
|
|
20231124,093500,154064990,3200,3215,3215,3195,24284
|
|
20231124,093400,76338755,3215,3215,3215,3215,1
|
|
20231124,093300,76335540,3205,3210,3210,3205,7954
|
|
20231124,093200,50838255,3220,3220,3220,3220,0
|
|
20231124,093100,50838255,3220,3220,3220,3220,1
|
|
20231124,093000,50835035,3225,3225,3225,3225,0
|
|
20231124,092900,50835035,3225,3225,3225,3225,0
|
|
20231124,092800,50835035,3225,3225,3225,3225,0
|
|
20231124,092700,50835035,3225,3225,3225,3225,99
|
|
20231124,092600,50515760,3220,3210,3220,3210,1401
|
|
20231124,092500,46018540,3225,3220,3225,3220,2
|
|
20231124,092400,46012095,3220,3220,3220,3220,0
|
|
20231124,092300,46012095,3220,3220,3220,3220,0
|
|
20231124,092200,46012095,3220,3220,3220,3220,0
|
|
20231124,092100,46012095,3220,3220,3220,3220,0
|
|
20231124,092000,46012095,3220,3220,3220,3220,0
|
|
20231124,091900,46012095,3220,3220,3220,3220,0
|
|
20231124,091800,46012095,3220,3220,3220,3220,1
|
|
20231124,091700,46008875,3205,3205,3205,3205,0
|
|
20231124,091600,46008875,3205,3205,3205,3205,0
|
|
20231124,091500,46008875,3205,3205,3205,3205,846
|
|
20231124,091400,43297445,3220,3220,3220,3220,0
|
|
20231124,091300,43297445,3220,3220,3220,3220,155
|
|
20231124,091200,42798345,3225,3225,3225,3225,150
|
|
20231124,091100,42314595,3225,3225,3225,3225,0
|
|
20231124,091000,42314595,3225,3220,3225,3205,1353
|
|
20231124,090900,37976200,3205,3210,3210,3205,7356
|
|
20231124,090800,14393940,3225,3225,3225,3225,15
|
|
20231124,090700,14345565,3210,3210,3210,3210,1000
|
|
20231124,090600,11135565,3225,3225,3225,3225,0
|
|
20231124,090500,11135565,3225,3210,3225,3210,682
|
|
20231124,090400,8946330,3210,3220,3220,3210,1229
|
|
20231124,090300,4996190,3220,3220,3220,3220,710
|
|
20231124,090200,2709990,3230,3230,3230,3230,0
|
|
20231124,090100,2709990,3230,3230,3230,3230,19
|
|
20231124,090000,2648620,3230,3250,3250,3230,820
|