702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,203900,124654325,3095,3095,3095,3095,76
|
|
20231124,203800,124654325,3095,3095,3095,3095,0
|
|
20231124,203700,124654325,3095,3095,3095,3095,0
|
|
20231124,203600,124654325,3095,3095,3095,3095,0
|
|
20231124,203500,124654325,3095,3095,3095,3095,0
|
|
20231124,203400,124654325,3095,3095,3095,3095,0
|
|
20231124,203300,124654325,3095,3095,3095,3095,0
|
|
20231124,203200,124654325,3095,3095,3095,3095,0
|
|
20231124,203100,124654325,3095,3095,3095,3095,0
|
|
20231124,203000,124654325,3095,3095,3095,3095,0
|
|
20231124,202900,124654325,3095,3095,3095,3095,0
|
|
20231124,202800,124654325,3095,3095,3095,3095,0
|
|
20231124,202700,124654325,3095,3095,3095,3095,0
|
|
20231124,202600,124654325,3095,3095,3095,3095,0
|
|
20231124,202500,124654325,3095,3095,3095,3095,0
|
|
20231124,202400,124654325,3095,3095,3095,3095,0
|
|
20231124,202300,124654325,3095,3095,3095,3095,0
|
|
20231124,202200,124654325,3095,3095,3095,3095,0
|
|
20231124,202100,124654325,3095,3095,3095,3095,0
|
|
20231124,202000,124654325,3095,3095,3095,3095,0
|
|
20231124,201900,124654325,3095,3095,3095,3095,0
|
|
20231124,201800,124654325,3095,3095,3095,3095,0
|
|
20231124,201700,124654325,3095,3095,3095,3095,0
|
|
20231124,201600,124654325,3095,3095,3095,3095,0
|
|
20231124,201500,124654325,3095,3095,3095,3095,0
|
|
20231124,201400,124654325,3095,3095,3095,3095,0
|
|
20231124,201300,124654325,3095,3095,3095,3095,0
|
|
20231124,201200,124654325,3095,3095,3095,3095,0
|
|
20231124,201100,124654325,3095,3095,3095,3095,0
|
|
20231124,201000,124654325,3095,3095,3095,3095,0
|
|
20231124,200900,124654325,3095,3095,3095,3095,76
|
|
20231124,200800,124654325,3095,3095,3095,3095,0
|
|
20231124,200700,124654325,3095,3095,3095,3095,0
|
|
20231124,200600,124654325,3095,3095,3095,3095,0
|
|
20231124,200500,124654325,3095,3095,3095,3095,0
|
|
20231124,200400,124654325,3095,3095,3095,3095,0
|
|
20231124,200300,124654325,3095,3095,3095,3095,0
|
|
20231124,200200,124654325,3095,3095,3095,3095,0
|
|
20231124,200100,124654325,3095,3095,3095,3095,0
|
|
20231124,200000,124654325,3095,3095,3095,3095,0
|
|
20231124,195900,124654325,3095,3095,3095,3095,0
|
|
20231124,195800,124654325,3095,3095,3095,3095,0
|
|
20231124,195700,124654325,3095,3095,3095,3095,0
|
|
20231124,195600,124654325,3095,3095,3095,3095,0
|
|
20231124,195500,124654325,3095,3095,3095,3095,0
|
|
20231124,195400,124654325,3095,3095,3095,3095,0
|
|
20231124,195300,124654325,3095,3095,3095,3095,0
|
|
20231124,195200,124654325,3095,3095,3095,3095,0
|
|
20231124,195100,124654325,3095,3095,3095,3095,0
|
|
20231124,195000,124654325,3095,3095,3095,3095,0
|
|
20231124,194900,124654325,3095,3095,3095,3095,0
|
|
20231124,194800,124654325,3095,3095,3095,3095,0
|
|
20231124,194700,124654325,3095,3095,3095,3095,0
|
|
20231124,194600,124654325,3095,3095,3095,3095,0
|
|
20231124,194500,124654325,3095,3095,3095,3095,0
|
|
20231124,194400,124654325,3095,3095,3095,3095,0
|
|
20231124,194300,124654325,3095,3095,3095,3095,0
|
|
20231124,194200,124654325,3095,3095,3095,3095,0
|
|
20231124,194100,124654325,3095,3095,3095,3095,0
|
|
20231124,194000,124654325,3095,3095,3095,3095,0
|
|
20231124,193900,124654325,3095,3095,3095,3095,76
|
|
20231124,193800,124654325,3095,3095,3095,3095,0
|
|
20231124,193700,124654325,3095,3095,3095,3095,0
|
|
20231124,193600,124654325,3095,3095,3095,3095,0
|
|
20231124,193500,124654325,3095,3095,3095,3095,0
|
|
20231124,193400,124654325,3095,3095,3095,3095,0
|
|
20231124,193300,124654325,3095,3095,3095,3095,0
|
|
20231124,193200,124654325,3095,3095,3095,3095,0
|
|
20231124,193100,124654325,3095,3095,3095,3095,0
|
|
20231124,193000,124654325,3095,3095,3095,3095,0
|
|
20231124,192900,124654325,3095,3095,3095,3095,0
|
|
20231124,192800,124654325,3095,3095,3095,3095,0
|
|
20231124,192700,124654325,3095,3095,3095,3095,0
|
|
20231124,192600,124654325,3095,3095,3095,3095,0
|
|
20231124,192500,124654325,3095,3095,3095,3095,0
|
|
20231124,192400,124654325,3095,3095,3095,3095,0
|
|
20231124,192300,124654325,3095,3095,3095,3095,0
|
|
20231124,192200,124654325,3095,3095,3095,3095,0
|
|
20231124,192100,124654325,3095,3095,3095,3095,0
|
|
20231124,192000,124654325,3095,3095,3095,3095,0
|
|
20231124,191900,124654325,3095,3095,3095,3095,0
|
|
20231124,191800,124654325,3095,3095,3095,3095,0
|
|
20231124,191700,124654325,3095,3095,3095,3095,0
|
|
20231124,191600,124654325,3095,3095,3095,3095,0
|
|
20231124,191500,124654325,3095,3095,3095,3095,0
|
|
20231124,191400,124654325,3095,3095,3095,3095,0
|
|
20231124,191300,124654325,3095,3095,3095,3095,0
|
|
20231124,191200,124654325,3095,3095,3095,3095,0
|
|
20231124,191100,124654325,3095,3095,3095,3095,0
|
|
20231124,191000,124654325,3095,3095,3095,3095,0
|
|
20231124,190900,124654325,3095,3095,3095,3095,76
|
|
20231124,190800,124654325,3095,3095,3095,3095,0
|
|
20231124,190700,124654325,3095,3095,3095,3095,0
|
|
20231124,190600,124654325,3095,3095,3095,3095,0
|
|
20231124,190500,124654325,3095,3095,3095,3095,0
|
|
20231124,190400,124654325,3095,3095,3095,3095,0
|
|
20231124,190300,124654325,3095,3095,3095,3095,0
|
|
20231124,190200,124654325,3095,3095,3095,3095,0
|
|
20231124,190100,124654325,3095,3095,3095,3095,0
|
|
20231124,190000,124654325,3095,3095,3095,3095,0
|
|
20231124,185900,124654325,3095,3095,3095,3095,0
|
|
20231124,185800,124654325,3095,3095,3095,3095,0
|
|
20231124,185700,124654325,3095,3095,3095,3095,0
|
|
20231124,185600,124654325,3095,3095,3095,3095,0
|
|
20231124,185500,124654325,3095,3095,3095,3095,0
|
|
20231124,185400,124654325,3095,3095,3095,3095,0
|
|
20231124,185300,124654325,3095,3095,3095,3095,0
|
|
20231124,185200,124654325,3095,3095,3095,3095,0
|
|
20231124,185100,124654325,3095,3095,3095,3095,0
|
|
20231124,185000,124654325,3095,3095,3095,3095,0
|
|
20231124,184900,124654325,3095,3095,3095,3095,0
|
|
20231124,184800,124654325,3095,3095,3095,3095,0
|
|
20231124,184700,124654325,3095,3095,3095,3095,0
|
|
20231124,184600,124654325,3095,3095,3095,3095,0
|
|
20231124,184500,124654325,3095,3095,3095,3095,0
|
|
20231124,184400,124654325,3095,3095,3095,3095,0
|
|
20231124,184300,124654325,3095,3095,3095,3095,0
|
|
20231124,184200,124654325,3095,3095,3095,3095,0
|
|
20231124,184100,124654325,3095,3095,3095,3095,0
|
|
20231124,184000,124654325,3095,3095,3095,3095,0
|
|
20231124,183900,124654325,3095,3095,3095,3095,76
|
|
20231124,183800,124654325,3095,3095,3095,3095,0
|
|
20231124,183700,124654325,3095,3095,3095,3095,0
|
|
20231124,183600,124654325,3095,3095,3095,3095,0
|
|
20231124,183500,124654325,3095,3095,3095,3095,0
|
|
20231124,183400,124654325,3095,3095,3095,3095,0
|
|
20231124,183300,124654325,3095,3095,3095,3095,0
|
|
20231124,183200,124654325,3095,3095,3095,3095,0
|
|
20231124,183100,124654325,3095,3095,3095,3095,0
|
|
20231124,183000,124654325,3095,3095,3095,3095,0
|
|
20231124,182900,124654325,3095,3095,3095,3095,0
|
|
20231124,182800,124654325,3095,3095,3095,3095,0
|
|
20231124,182700,124654325,3095,3095,3095,3095,0
|
|
20231124,182600,124654325,3095,3095,3095,3095,0
|
|
20231124,182500,124654325,3095,3095,3095,3095,0
|
|
20231124,182400,124654325,3095,3095,3095,3095,0
|
|
20231124,182300,124654325,3095,3095,3095,3095,0
|
|
20231124,182200,124654325,3095,3095,3095,3095,0
|
|
20231124,182100,124654325,3095,3095,3095,3095,0
|
|
20231124,182000,124654325,3095,3095,3095,3095,0
|
|
20231124,181900,124654325,3095,3095,3095,3095,0
|
|
20231124,181800,124654325,3095,3095,3095,3095,0
|
|
20231124,181700,124654325,3095,3095,3095,3095,0
|
|
20231124,181600,124654325,3095,3095,3095,3095,0
|
|
20231124,181500,124654325,3095,3095,3095,3095,0
|
|
20231124,181400,124654325,3095,3095,3095,3095,0
|
|
20231124,181300,124654325,3095,3095,3095,3095,0
|
|
20231124,181200,124654325,3095,3095,3095,3095,0
|
|
20231124,181100,124654325,3095,3095,3095,3095,0
|
|
20231124,181000,124654325,3095,3095,3095,3095,0
|
|
20231124,180900,124654325,3095,3095,3095,3095,76
|
|
20231124,180800,124654325,3095,3095,3095,3095,0
|
|
20231124,180700,124654325,3095,3095,3095,3095,0
|
|
20231124,180600,124654325,3095,3095,3095,3095,0
|
|
20231124,180500,124654325,3095,3095,3095,3095,0
|
|
20231124,180400,124654325,3095,3095,3095,3095,0
|
|
20231124,180300,124654325,3095,3095,3095,3095,0
|
|
20231124,180200,124654325,3095,3095,3095,3095,0
|
|
20231124,180100,124654325,3095,3095,3095,3095,0
|
|
20231124,180000,124654325,3095,3095,3095,3095,0
|
|
20231124,175900,124654325,3095,3095,3095,3095,0
|
|
20231124,175800,124654325,3095,3095,3095,3095,0
|
|
20231124,175700,124654325,3095,3095,3095,3095,0
|
|
20231124,175600,124654325,3095,3095,3095,3095,0
|
|
20231124,175500,124654325,3095,3095,3095,3095,0
|
|
20231124,175400,124654325,3095,3095,3095,3095,0
|
|
20231124,175300,124654325,3095,3095,3095,3095,0
|
|
20231124,175200,124654325,3095,3095,3095,3095,0
|
|
20231124,175100,124654325,3095,3095,3095,3095,0
|
|
20231124,175000,124654325,3095,3095,3095,3095,0
|
|
20231124,174900,124654325,3095,3095,3095,3095,0
|
|
20231124,174800,124654325,3095,3095,3095,3095,0
|
|
20231124,174700,124654325,3095,3095,3095,3095,0
|
|
20231124,174600,124654325,3095,3095,3095,3095,0
|
|
20231124,174500,124654325,3095,3095,3095,3095,0
|
|
20231124,174400,124654325,3095,3095,3095,3095,0
|
|
20231124,174300,124654325,3095,3095,3095,3095,0
|
|
20231124,174200,124654325,3095,3095,3095,3095,0
|
|
20231124,174100,124654325,3095,3095,3095,3095,0
|
|
20231124,174000,124654325,3095,3095,3095,3095,0
|
|
20231124,173900,124654325,3095,3095,3095,3095,76
|
|
20231124,173800,124654325,3095,3095,3095,3095,0
|
|
20231124,173700,124654325,3095,3095,3095,3095,0
|
|
20231124,173600,124654325,3095,3095,3095,3095,0
|
|
20231124,173500,124654325,3095,3095,3095,3095,0
|
|
20231124,173400,124654325,3095,3095,3095,3095,0
|
|
20231124,173300,124654325,3095,3095,3095,3095,0
|
|
20231124,173200,124654325,3095,3095,3095,3095,0
|
|
20231124,173100,124654325,3095,3095,3095,3095,0
|
|
20231124,173000,124654325,3095,3095,3095,3095,0
|
|
20231124,172900,124654325,3095,3095,3095,3095,0
|
|
20231124,172800,124654325,3095,3095,3095,3095,0
|
|
20231124,172700,124654325,3095,3095,3095,3095,0
|
|
20231124,172600,124654325,3095,3095,3095,3095,0
|
|
20231124,172500,124654325,3095,3095,3095,3095,0
|
|
20231124,172400,124654325,3095,3095,3095,3095,0
|
|
20231124,172300,124654325,3095,3095,3095,3095,0
|
|
20231124,172200,124654325,3095,3095,3095,3095,0
|
|
20231124,172100,124654325,3095,3095,3095,3095,0
|
|
20231124,172000,124654325,3095,3095,3095,3095,0
|
|
20231124,171900,124654325,3095,3095,3095,3095,0
|
|
20231124,171800,124654325,3095,3095,3095,3095,0
|
|
20231124,171700,124654325,3095,3095,3095,3095,0
|
|
20231124,171600,124654325,3095,3095,3095,3095,0
|
|
20231124,171500,124654325,3095,3095,3095,3095,0
|
|
20231124,171400,124654325,3095,3095,3095,3095,0
|
|
20231124,171300,124654325,3095,3095,3095,3095,0
|
|
20231124,171200,124654325,3095,3095,3095,3095,0
|
|
20231124,171100,124654325,3095,3095,3095,3095,0
|
|
20231124,171000,124654325,3095,3095,3095,3095,0
|
|
20231124,170900,124654325,3095,3095,3095,3095,76
|
|
20231124,170800,124654325,3095,3095,3095,3095,0
|
|
20231124,170700,124654325,3095,3095,3095,3095,0
|
|
20231124,170600,124654325,3095,3095,3095,3095,0
|
|
20231124,170500,124654325,3095,3095,3095,3095,0
|
|
20231124,170400,124654325,3095,3095,3095,3095,0
|
|
20231124,170300,124654325,3095,3095,3095,3095,0
|
|
20231124,170200,124654325,3095,3095,3095,3095,0
|
|
20231124,170100,124654325,3095,3095,3095,3095,0
|
|
20231124,170000,124654325,3095,3095,3095,3095,0
|
|
20231124,165900,124654325,3095,3095,3095,3095,0
|
|
20231124,165800,124654325,3095,3095,3095,3095,0
|
|
20231124,165700,124654325,3095,3095,3095,3095,0
|
|
20231124,165600,124654325,3095,3095,3095,3095,0
|
|
20231124,165500,124654325,3095,3095,3095,3095,0
|
|
20231124,165400,124654325,3095,3095,3095,3095,0
|
|
20231124,165300,124654325,3095,3095,3095,3095,0
|
|
20231124,165200,124654325,3095,3095,3095,3095,0
|
|
20231124,165100,124654325,3095,3095,3095,3095,0
|
|
20231124,165000,124654325,3095,3095,3095,3095,0
|
|
20231124,164900,124654325,3095,3095,3095,3095,0
|
|
20231124,164800,124654325,3095,3095,3095,3095,0
|
|
20231124,164700,124654325,3095,3095,3095,3095,0
|
|
20231124,164600,124654325,3095,3095,3095,3095,0
|
|
20231124,164500,124654325,3095,3095,3095,3095,0
|
|
20231124,164400,124654325,3095,3095,3095,3095,0
|
|
20231124,164300,124654325,3095,3095,3095,3095,0
|
|
20231124,164200,124654325,3095,3095,3095,3095,0
|
|
20231124,164100,124654325,3095,3095,3095,3095,0
|
|
20231124,164000,124654325,3095,3095,3095,3095,0
|
|
20231124,163900,124654325,3095,3095,3095,3095,76
|
|
20231124,163800,124654325,3095,3095,3095,3095,0
|
|
20231124,163700,124654325,3095,3095,3095,3095,0
|
|
20231124,163600,124654325,3095,3095,3095,3095,0
|
|
20231124,163500,124654325,3095,3095,3095,3095,0
|
|
20231124,163400,124654325,3095,3095,3095,3095,0
|
|
20231124,163300,124654325,3095,3095,3095,3095,0
|
|
20231124,163200,124654325,3095,3095,3095,3095,0
|
|
20231124,163100,124654325,3095,3095,3095,3095,0
|
|
20231124,163000,124654325,3095,3095,3095,3095,0
|
|
20231124,162900,124654325,3095,3095,3095,3095,0
|
|
20231124,162800,124654325,3095,3095,3095,3095,0
|
|
20231124,162700,124654325,3095,3095,3095,3095,0
|
|
20231124,162600,124654325,3095,3095,3095,3095,0
|
|
20231124,162500,124654325,3095,3095,3095,3095,0
|
|
20231124,162400,124654325,3095,3095,3095,3095,0
|
|
20231124,162300,124654325,3095,3095,3095,3095,0
|
|
20231124,162200,124654325,3095,3095,3095,3095,0
|
|
20231124,162100,124654325,3095,3095,3095,3095,0
|
|
20231124,162000,124654325,3095,3095,3095,3095,0
|
|
20231124,161900,124654325,3095,3095,3095,3095,0
|
|
20231124,161800,124654325,3095,3095,3095,3095,0
|
|
20231124,161700,124654325,3095,3095,3095,3095,0
|
|
20231124,161600,124654325,3095,3095,3095,3095,0
|
|
20231124,161500,124654325,3095,3095,3095,3095,0
|
|
20231124,161400,124654325,3095,3095,3095,3095,0
|
|
20231124,161300,124654325,3095,3095,3095,3095,0
|
|
20231124,161200,124654325,3095,3095,3095,3095,0
|
|
20231124,161100,124654325,3095,3095,3095,3095,0
|
|
20231124,161000,124654325,3095,3095,3095,3095,0
|
|
20231124,160900,124654325,3095,3095,3095,3095,76
|
|
20231124,160800,124654325,3095,3095,3095,3095,0
|
|
20231124,160700,124654325,3095,3095,3095,3095,0
|
|
20231124,160600,124654325,3095,3095,3095,3095,0
|
|
20231124,160500,124654325,3095,3095,3095,3095,0
|
|
20231124,160400,124654325,3095,3095,3095,3095,0
|
|
20231124,160300,124654325,3095,3095,3095,3095,0
|
|
20231124,160200,124654325,3095,3095,3095,3095,0
|
|
20231124,160100,124654325,3095,3095,3095,3095,0
|
|
20231124,160000,124654325,3095,3095,3095,3095,0
|
|
20231124,155900,124654325,3095,3095,3095,3095,0
|
|
20231124,155800,124654325,3095,3095,3095,3095,0
|
|
20231124,155700,124654325,3095,3095,3095,3095,0
|
|
20231124,155600,124654325,3095,3095,3095,3095,0
|
|
20231124,155500,124654325,3095,3095,3095,3095,0
|
|
20231124,155400,124654325,3095,3095,3095,3095,0
|
|
20231124,155300,124654325,3095,3095,3095,3095,0
|
|
20231124,155200,124654325,3095,3095,3095,3095,0
|
|
20231124,155100,124654325,3095,3095,3095,3095,0
|
|
20231124,155000,124654325,3095,3095,3095,3095,0
|
|
20231124,154900,124654325,3095,3095,3095,3095,0
|
|
20231124,154800,124654325,3095,3095,3095,3095,0
|
|
20231124,154700,124654325,3095,3095,3095,3095,0
|
|
20231124,154600,124654325,3095,3095,3095,3095,0
|
|
20231124,154500,124654325,3095,3095,3095,3095,0
|
|
20231124,154400,124654325,3095,3095,3095,3095,0
|
|
20231124,154300,124654325,3095,3095,3095,3095,0
|
|
20231124,154200,124654325,3095,3095,3095,3095,0
|
|
20231124,154100,124654325,3095,3095,3095,3095,0
|
|
20231124,154000,124654325,3095,3095,3095,3095,0
|
|
20231124,153900,124654325,3095,3095,3095,3095,76
|
|
20231124,153800,124654325,3095,3095,3095,3095,0
|
|
20231124,153700,124654325,3095,3095,3095,3095,0
|
|
20231124,153600,124654325,3095,3095,3095,3095,0
|
|
20231124,153500,124654325,3095,3095,3095,3095,0
|
|
20231124,153400,124654325,3095,3095,3095,3095,0
|
|
20231124,153300,124654325,3095,3095,3095,3095,0
|
|
20231124,153200,124654325,3095,3095,3095,3095,0
|
|
20231124,153100,124654325,3095,3095,3095,3095,0
|
|
20231124,153000,124654325,3095,3095,3095,3095,76
|
|
20231124,152900,124419105,3070,3070,3070,3070,0
|
|
20231124,152800,124419105,3070,3070,3070,3070,0
|
|
20231124,152700,124419105,3070,3070,3070,3070,0
|
|
20231124,152600,124419105,3070,3070,3070,3070,0
|
|
20231124,152500,124419105,3070,3070,3070,3070,0
|
|
20231124,152400,124419105,3070,3070,3070,3070,0
|
|
20231124,152300,124419105,3070,3070,3070,3070,0
|
|
20231124,152200,124419105,3070,3070,3070,3070,0
|
|
20231124,152100,124419105,3070,3070,3070,3070,0
|
|
20231124,152000,124419105,3070,3070,3070,3070,0
|
|
20231124,151900,124419105,3070,3070,3095,3070,88
|
|
20231124,151800,124147720,3065,3065,3065,3065,7
|
|
20231124,151700,124126265,3065,3065,3065,3065,1
|
|
20231124,151600,124123200,3045,3045,3045,3045,0
|
|
20231124,151500,124123200,3045,3045,3045,3045,6
|
|
20231124,151400,124104930,3045,3045,3045,3045,3
|
|
20231124,151300,124095795,3050,3045,3050,3045,13
|
|
20231124,151200,124056205,3045,3045,3045,3045,0
|
|
20231124,151100,124056205,3045,3045,3045,3045,18
|
|
20231124,151000,124001395,3060,3045,3060,3045,3
|
|
20231124,150900,123992230,3045,3045,3045,3045,1
|
|
20231124,150800,123989185,3045,3045,3045,3045,3
|
|
20231124,150700,123980050,3045,3045,3045,3045,5
|
|
20231124,150600,123964825,3045,3045,3045,3045,14
|
|
20231124,150500,123922195,3045,3045,3045,3045,3
|
|
20231124,150400,123913060,3045,3045,3045,3045,3
|
|
20231124,150300,123903925,3045,3045,3045,3045,12
|
|
20231124,150200,123867385,3045,3045,3045,3045,0
|
|
20231124,150100,123867385,3045,3050,3050,3045,12
|
|
20231124,150000,123830840,3045,3045,3045,3045,2
|
|
20231124,145900,123824750,3045,3045,3045,3045,2
|
|
20231124,145800,123818660,3045,3045,3045,3045,3
|
|
20231124,145700,123809525,3045,3045,3045,3045,8
|
|
20231124,145600,123785165,3045,3045,3045,3045,17
|
|
20231124,145500,123733400,3045,3045,3045,3045,7
|
|
20231124,145400,123712085,3045,3045,3045,3045,2
|
|
20231124,145300,123705995,3045,3045,3045,3045,1
|
|
20231124,145200,123702950,3045,3050,3050,3045,5
|
|
20231124,145100,123687715,3045,3045,3045,3045,0
|
|
20231124,145000,123687715,3045,3045,3045,3045,13
|
|
20231124,144900,123648130,3045,3060,3060,3045,3
|
|
20231124,144800,123638980,3045,3045,3060,3045,4
|
|
20231124,144700,123626785,3060,3050,3060,3050,4
|
|
20231124,144600,123614560,3055,3055,3055,3055,1
|
|
20231124,144500,123611505,3050,3045,3050,3045,5
|
|
20231124,144400,123596275,3045,3060,3060,3045,2
|
|
20231124,144300,123590170,3045,3040,3060,3040,11
|
|
20231124,144200,123556605,3055,3040,3055,3040,2
|
|
20231124,144100,123550510,3040,3040,3040,3040,1
|
|
20231124,144000,123547470,3040,3055,3055,3040,3
|
|
20231124,143900,123538335,3035,3035,3035,3035,3
|
|
20231124,143800,123529230,3055,3050,3055,3050,6
|
|
20231124,143700,123510925,3050,3035,3050,3035,7
|
|
20231124,143600,123489635,3040,3040,3040,3040,0
|
|
20231124,143500,123489635,3040,3030,3040,3030,855
|
|
20231124,143400,120893735,3030,3030,3030,3025,409
|
|
20231124,143300,119654475,3025,3030,3030,3025,436
|
|
20231124,143200,118333400,3030,3030,3030,3025,206
|
|
20231124,143100,117709225,3030,3040,3045,3025,6981
|
|
20231124,143000,96582710,3045,3060,3060,3045,605
|
|
20231124,142900,94740335,3065,3045,3100,3040,1130
|
|
20231124,142800,91287160,3045,3050,3055,3045,1372
|
|
20231124,142700,87105995,3045,3055,3055,3045,1652
|
|
20231124,142600,82066820,3055,3055,3055,3055,3
|
|
20231124,142500,82057655,3055,3055,3055,3055,0
|
|
20231124,142400,82057655,3055,3055,3055,3050,829
|
|
20231124,142300,79525070,3055,3055,3055,3055,1
|
|
20231124,142200,79522015,3060,3060,3060,3060,3
|
|
20231124,142100,79512835,3060,3060,3060,3060,1
|
|
20231124,142000,79509775,3065,3065,3065,3065,0
|
|
20231124,141900,79509775,3065,3065,3065,3065,655
|
|
20231124,141800,77502200,3060,3060,3060,3060,170
|
|
20231124,141700,76982000,3065,3065,3065,3065,0
|
|
20231124,141600,76982000,3065,3065,3065,3065,0
|
|
20231124,141500,76982000,3065,3065,3065,3065,0
|
|
20231124,141400,76982000,3065,3065,3065,3065,0
|
|
20231124,141300,76982000,3065,3065,3065,3065,0
|
|
20231124,141200,76982000,3065,3065,3065,3065,0
|
|
20231124,141100,76982000,3065,3065,3065,3065,0
|
|
20231124,141000,76982000,3065,3065,3065,3065,0
|
|
20231124,140900,76982000,3065,3065,3065,3065,0
|
|
20231124,140800,76982000,3065,3065,3065,3065,0
|
|
20231124,140700,76982000,3065,3065,3065,3065,957
|
|
20231124,140600,74048795,3065,3065,3065,3065,0
|
|
20231124,140500,74048795,3065,3065,3065,3065,0
|
|
20231124,140400,74048795,3065,3065,3065,3065,0
|
|
20231124,140300,74048795,3065,3065,3065,3065,0
|
|
20231124,140200,74048795,3065,3065,3065,3065,0
|
|
20231124,140100,74048795,3065,3065,3065,3065,0
|
|
20231124,140000,74048795,3065,3065,3065,3065,0
|
|
20231124,135900,74048795,3065,3065,3065,3065,0
|
|
20231124,135800,74048795,3065,3065,3065,3065,0
|
|
20231124,135700,74048795,3065,3065,3065,3065,0
|
|
20231124,135600,74048795,3065,3065,3065,3065,0
|
|
20231124,135500,74048795,3065,3065,3065,3065,0
|
|
20231124,135400,74048795,3065,3065,3065,3065,0
|
|
20231124,135300,74048795,3065,3065,3065,3065,0
|
|
20231124,135200,74048795,3065,3065,3065,3065,0
|
|
20231124,135100,74048795,3065,3065,3065,3065,0
|
|
20231124,135000,74048795,3065,3065,3065,3065,0
|
|
20231124,134900,74048795,3065,3065,3065,3065,2
|
|
20231124,134800,74042665,3065,3075,3075,3065,76
|
|
20231124,134700,73809715,3070,3070,3070,3070,0
|
|
20231124,134600,73809715,3070,3070,3070,3070,0
|
|
20231124,134500,73809715,3070,3070,3070,3070,0
|
|
20231124,134400,73809715,3070,3070,3070,3070,0
|
|
20231124,134300,73809715,3070,3070,3070,3070,0
|
|
20231124,134200,73809715,3070,3070,3070,3070,0
|
|
20231124,134100,73809715,3070,3070,3070,3070,0
|
|
20231124,134000,73809715,3070,3070,3070,3070,0
|
|
20231124,133900,73809715,3070,3070,3070,3070,0
|
|
20231124,133800,73809715,3070,3070,3070,3070,0
|
|
20231124,133700,73809715,3070,3070,3070,3070,0
|
|
20231124,133600,73809715,3070,3070,3070,3070,0
|
|
20231124,133500,73809715,3070,3070,3070,3070,39
|
|
20231124,133400,73689985,3075,3075,3075,3075,613
|
|
20231124,133300,71805010,3065,3065,3065,3065,1039
|
|
20231124,133200,68620475,3065,3065,3065,3065,0
|
|
20231124,133100,68620475,3065,3065,3065,3065,0
|
|
20231124,133000,68620475,3065,3065,3065,3065,72
|
|
20231124,132900,68399795,3085,3085,3085,3085,0
|
|
20231124,132800,68399795,3085,3085,3085,3085,0
|
|
20231124,132700,68399795,3085,3085,3085,3085,0
|
|
20231124,132600,68399795,3085,3085,3085,3085,1
|
|
20231124,132500,68396710,3065,3080,3080,3065,2000
|
|
20231124,132400,62256655,3080,3080,3080,3080,0
|
|
20231124,132300,62256655,3080,3080,3080,3080,0
|
|
20231124,132200,62256655,3080,3080,3080,3080,0
|
|
20231124,132100,62256655,3080,3080,3080,3080,0
|
|
20231124,132000,62256655,3080,3080,3080,3080,0
|
|
20231124,131900,62256655,3080,3080,3080,3080,0
|
|
20231124,131800,62256655,3080,3080,3080,3080,0
|
|
20231124,131700,62256655,3080,3080,3080,3080,0
|
|
20231124,131600,62256655,3080,3080,3080,3080,0
|
|
20231124,131500,62256655,3080,3080,3080,3080,0
|
|
20231124,131400,62256655,3080,3080,3080,3080,0
|
|
20231124,131300,62256655,3080,3080,3080,3080,0
|
|
20231124,131200,62256655,3080,3080,3080,3080,0
|
|
20231124,131100,62256655,3080,3080,3080,3080,0
|
|
20231124,131000,62256655,3080,3080,3080,3080,0
|
|
20231124,130900,62256655,3080,3080,3080,3080,0
|
|
20231124,130800,62256655,3080,3080,3080,3080,0
|
|
20231124,130700,62256655,3080,3080,3080,3080,0
|
|
20231124,130600,62256655,3080,3080,3080,3080,12
|
|
20231124,130500,62219695,3080,3080,3080,3080,0
|
|
20231124,130400,62219695,3080,3080,3080,3080,431
|
|
20231124,130300,60892215,3075,3075,3075,3075,0
|
|
20231124,130200,60892215,3075,3075,3075,3075,0
|
|
20231124,130100,60892215,3075,3075,3075,3075,0
|
|
20231124,130000,60892215,3075,3075,3075,3075,0
|
|
20231124,125900,60892215,3075,3075,3075,3075,0
|
|
20231124,125800,60892215,3075,3075,3075,3075,0
|
|
20231124,125700,60892215,3075,3075,3075,3075,0
|
|
20231124,125600,60892215,3075,3075,3075,3075,0
|
|
20231124,125500,60892215,3075,3075,3075,3075,0
|
|
20231124,125400,60892215,3075,3075,3075,3075,0
|
|
20231124,125300,60892215,3075,3075,3075,3075,0
|
|
20231124,125200,60892215,3075,3075,3075,3075,0
|
|
20231124,125100,60892215,3075,3075,3075,3075,0
|
|
20231124,125000,60892215,3075,3075,3075,3075,0
|
|
20231124,124900,60892215,3075,3075,3075,3075,71
|
|
20231124,124800,60673890,3080,3080,3080,3080,0
|
|
20231124,124700,60673890,3080,3080,3080,3080,0
|
|
20231124,124600,60673890,3080,3080,3080,3080,0
|
|
20231124,124500,60673890,3080,3080,3080,3080,0
|
|
20231124,124400,60673890,3080,3080,3080,3080,0
|
|
20231124,124300,60673890,3080,3080,3080,3080,0
|
|
20231124,124200,60673890,3080,3080,3080,3080,0
|
|
20231124,124100,60673890,3080,3080,3080,3080,0
|
|
20231124,124000,60673890,3080,3080,3080,3080,0
|
|
20231124,123900,60673890,3080,3080,3080,3080,52
|
|
20231124,123800,60513730,3080,3080,3080,3080,0
|
|
20231124,123700,60513730,3080,3080,3080,3080,0
|
|
20231124,123600,60513730,3080,3080,3080,3080,0
|
|
20231124,123500,60513730,3080,3080,3080,3080,0
|
|
20231124,123400,60513730,3080,3080,3080,3080,0
|
|
20231124,123300,60513730,3080,3080,3080,3080,0
|
|
20231124,123200,60513730,3080,3080,3080,3080,0
|
|
20231124,123100,60513730,3080,3080,3080,3080,0
|
|
20231124,123000,60513730,3080,3080,3080,3080,0
|
|
20231124,122900,60513730,3080,3080,3080,3080,0
|
|
20231124,122800,60513730,3080,3080,3080,3080,0
|
|
20231124,122700,60513730,3080,3080,3080,3080,0
|
|
20231124,122600,60513730,3080,3070,3080,3070,76
|
|
20231124,122500,60280400,3075,3075,3075,3075,0
|
|
20231124,122400,60280400,3075,3075,3075,3075,0
|
|
20231124,122300,60280400,3075,3075,3075,3075,0
|
|
20231124,122200,60280400,3075,3075,3075,3075,0
|
|
20231124,122100,60280400,3075,3075,3075,3075,1
|
|
20231124,122000,60277325,3080,3080,3080,3080,408
|
|
20231124,121900,59020685,3075,3080,3080,3075,67
|
|
20231124,121800,58814330,3070,3070,3070,3070,0
|
|
20231124,121700,58814330,3070,3070,3070,3070,0
|
|
20231124,121600,58814330,3070,3070,3070,3070,0
|
|
20231124,121500,58814330,3070,3070,3070,3070,0
|
|
20231124,121400,58814330,3070,3070,3070,3070,0
|
|
20231124,121300,58814330,3070,3070,3070,3070,99
|
|
20231124,121200,58510400,3080,3080,3080,3080,0
|
|
20231124,121100,58510400,3080,3080,3080,3080,0
|
|
20231124,121000,58510400,3080,3080,3080,3080,0
|
|
20231124,120900,58510400,3080,3080,3080,3080,0
|
|
20231124,120800,58510400,3080,3080,3080,3080,0
|
|
20231124,120700,58510400,3080,3080,3080,3080,0
|
|
20231124,120600,58510400,3080,3075,3080,3075,163
|
|
20231124,120500,58008365,3075,3075,3075,3075,80
|
|
20231124,120400,57762365,3075,3075,3075,3075,0
|
|
20231124,120300,57762365,3075,3075,3075,3075,0
|
|
20231124,120200,57762365,3075,3075,3075,3075,50
|
|
20231124,120100,57608615,3080,3080,3080,3080,0
|
|
20231124,120000,57608615,3080,3080,3080,3080,0
|
|
20231124,115900,57608615,3080,3080,3080,3080,0
|
|
20231124,115800,57608615,3080,3080,3080,3080,0
|
|
20231124,115700,57608615,3080,3080,3080,3080,0
|
|
20231124,115600,57608615,3080,3080,3080,3080,0
|
|
20231124,115500,57608615,3080,3080,3080,3080,0
|
|
20231124,115400,57608615,3080,3080,3080,3080,0
|
|
20231124,115300,57608615,3080,3080,3080,3080,0
|
|
20231124,115200,57608615,3080,3080,3080,3080,2
|
|
20231124,115100,57602455,3080,3080,3080,3080,2
|
|
20231124,115000,57596295,3080,3080,3080,3080,2
|
|
20231124,114900,57590135,3085,3085,3085,3085,0
|
|
20231124,114800,57590135,3085,3085,3085,3085,1
|
|
20231124,114700,57587050,3090,3090,3090,3090,0
|
|
20231124,114600,57587050,3090,3090,3090,3090,0
|
|
20231124,114500,57587050,3090,3090,3090,3090,0
|
|
20231124,114400,57587050,3090,3090,3090,3090,0
|
|
20231124,114300,57587050,3090,3090,3090,3090,0
|
|
20231124,114200,57587050,3090,3085,3090,3085,90
|
|
20231124,114100,57309395,3085,3085,3085,3085,0
|
|
20231124,114000,57309395,3085,3085,3085,3085,10
|
|
20231124,113900,57278545,3085,3085,3085,3085,0
|
|
20231124,113800,57278545,3085,3070,3085,3070,173
|
|
20231124,113700,56747400,3080,3080,3080,3080,1
|
|
20231124,113600,56744320,3080,3080,3080,3080,3
|
|
20231124,113500,56735080,3080,3080,3080,3080,5
|
|
20231124,113400,56719680,3080,3080,3080,3080,4
|
|
20231124,113300,56707360,3080,3080,3080,3080,4
|
|
20231124,113200,56695040,3080,3080,3080,3080,5
|
|
20231124,113100,56679640,3080,3080,3080,3080,6
|
|
20231124,113000,56661160,3080,3080,3080,3080,4
|
|
20231124,112900,56648840,3075,3085,3085,3075,842
|
|
20231124,112800,54056870,3090,3090,3090,3090,0
|
|
20231124,112700,54056870,3090,3090,3090,3090,0
|
|
20231124,112600,54056870,3090,3090,3090,3090,0
|
|
20231124,112500,54056870,3090,3090,3090,3090,0
|
|
20231124,112400,54056870,3090,3090,3090,3090,0
|
|
20231124,112300,54056870,3090,3085,3090,3085,19
|
|
20231124,112200,53998250,3085,3085,3085,3085,0
|
|
20231124,112100,53998250,3085,3080,3085,3080,16
|
|
20231124,112000,53948965,3080,3075,3080,3075,101
|
|
20231124,111900,53638385,3075,3075,3075,3075,50
|
|
20231124,111800,53484635,3080,3080,3080,3080,1
|
|
20231124,111700,53481555,3075,3075,3075,3075,0
|
|
20231124,111600,53481555,3075,3075,3075,3075,210
|
|
20231124,111500,52835805,3075,3075,3075,3075,7
|
|
20231124,111400,52814280,3070,3070,3070,3070,0
|
|
20231124,111300,52814280,3070,3070,3070,3070,0
|
|
20231124,111200,52814280,3070,3070,3070,3070,0
|
|
20231124,111100,52814280,3070,3070,3070,3070,0
|
|
20231124,111000,52814280,3070,3070,3070,3070,0
|
|
20231124,110900,52814280,3070,3070,3070,3070,0
|
|
20231124,110800,52814280,3070,3070,3070,3070,0
|
|
20231124,110700,52814280,3070,3070,3070,3070,1
|
|
20231124,110600,52811210,3070,3065,3070,3065,3
|
|
20231124,110500,52802005,3060,3060,3060,3060,0
|
|
20231124,110400,52802005,3060,3055,3060,3050,812
|
|
20231124,110300,50321360,3060,3060,3060,3060,4
|
|
20231124,110200,50309120,3050,3050,3050,3050,0
|
|
20231124,110100,50309120,3050,3065,3065,3050,4000
|
|
20231124,110000,38097100,3080,3080,3080,3080,0
|
|
20231124,105900,38097100,3080,3080,3080,3080,0
|
|
20231124,105800,38097100,3080,3080,3080,3080,0
|
|
20231124,105700,38097100,3080,3075,3080,3075,2
|
|
20231124,105600,38090945,3075,3075,3075,3075,6
|
|
20231124,105500,38072495,3075,3075,3075,3075,2
|
|
20231124,105400,38066345,3075,3075,3075,3075,14
|
|
20231124,105300,38023295,3070,3070,3070,3070,4
|
|
20231124,105200,38011015,3070,3070,3070,3070,9
|
|
20231124,105100,37983385,3070,3070,3070,3070,0
|
|
20231124,105000,37983385,3070,3070,3070,3060,69
|
|
20231124,104900,37772205,3070,3065,3070,3060,783
|
|
20231124,104800,35372710,3060,3075,3075,3060,4773
|
|
20231124,104700,20744935,3075,3075,3075,3075,0
|
|
20231124,104600,20744935,3075,3075,3075,3075,0
|
|
20231124,104500,20744935,3075,3075,3075,3075,0
|
|
20231124,104400,20744935,3075,3075,3075,3075,0
|
|
20231124,104300,20744935,3075,3075,3075,3075,0
|
|
20231124,104200,20744935,3075,3075,3075,3075,2
|
|
20231124,104100,20738785,3065,3065,3065,3065,0
|
|
20231124,104000,20738785,3065,3085,3085,3065,3230
|
|
20231124,103900,10825990,3085,3085,3085,3085,0
|
|
20231124,103800,10825990,3085,3085,3085,3085,0
|
|
20231124,103700,10825990,3085,3085,3085,3085,0
|
|
20231124,103600,10825990,3085,3085,3085,3085,0
|
|
20231124,103500,10825990,3085,3085,3085,3085,0
|
|
20231124,103400,10825990,3085,3085,3085,3085,0
|
|
20231124,103300,10825990,3085,3085,3085,3085,0
|
|
20231124,103200,10825990,3085,3085,3085,3085,0
|
|
20231124,103100,10825990,3085,3085,3085,3085,4
|
|
20231124,103000,10813650,3090,3090,3090,3090,500
|
|
20231124,102900,9268650,3090,3090,3090,3090,0
|
|
20231124,102800,9268650,3090,3090,3090,3090,0
|
|
20231124,102700,9268650,3090,3090,3090,3090,0
|
|
20231124,102600,9268650,3090,3090,3090,3090,5
|
|
20231124,102500,9253200,3085,3085,3085,3085,4
|
|
20231124,102400,9240860,3085,3085,3085,3085,0
|
|
20231124,102300,9240860,3085,3085,3085,3085,0
|
|
20231124,102200,9240860,3085,3085,3085,3085,0
|
|
20231124,102100,9240860,3085,3085,3085,3085,0
|
|
20231124,102000,9240860,3085,3085,3085,3085,0
|
|
20231124,101900,9240860,3085,3080,3085,3080,18
|
|
20231124,101800,9185415,3085,3085,3085,3085,0
|
|
20231124,101700,9185415,3085,3085,3085,3085,0
|
|
20231124,101600,9185415,3085,3085,3085,3085,0
|
|
20231124,101500,9185415,3085,3085,3085,3085,1
|
|
20231124,101400,9182330,3090,3090,3090,3090,0
|
|
20231124,101300,9182330,3090,3090,3090,3090,0
|
|
20231124,101200,9182330,3090,3090,3090,3090,0
|
|
20231124,101100,9182330,3090,3090,3090,3090,0
|
|
20231124,101000,9182330,3090,3090,3090,3090,0
|
|
20231124,100900,9182330,3090,3090,3090,3090,0
|
|
20231124,100800,9182330,3090,3090,3090,3090,0
|
|
20231124,100700,9182330,3090,3090,3090,3090,0
|
|
20231124,100600,9182330,3090,3090,3090,3090,0
|
|
20231124,100500,9182330,3090,3090,3090,3090,0
|
|
20231124,100400,9182330,3090,3090,3090,3090,0
|
|
20231124,100300,9182330,3090,3090,3090,3090,0
|
|
20231124,100200,9182330,3090,3090,3090,3090,0
|
|
20231124,100100,9182330,3090,3090,3090,3090,0
|
|
20231124,100000,9182330,3090,3090,3090,3090,0
|
|
20231124,095900,9182330,3090,3090,3090,3090,0
|
|
20231124,095800,9182330,3090,3090,3090,3090,0
|
|
20231124,095700,9182330,3090,3090,3090,3090,0
|
|
20231124,095600,9182330,3090,3090,3090,3090,0
|
|
20231124,095500,9182330,3090,3090,3090,3090,0
|
|
20231124,095400,9182330,3090,3090,3090,3090,0
|
|
20231124,095300,9182330,3090,3090,3090,3090,30
|
|
20231124,095200,9089630,3090,3090,3090,3090,0
|
|
20231124,095100,9089630,3090,3090,3090,3090,0
|
|
20231124,095000,9089630,3090,3090,3090,3090,0
|
|
20231124,094900,9089630,3090,3090,3090,3090,0
|
|
20231124,094800,9089630,3090,3090,3090,3090,0
|
|
20231124,094700,9089630,3090,3090,3090,3090,0
|
|
20231124,094600,9089630,3090,3090,3090,3090,7
|
|
20231124,094500,9068000,3090,3085,3090,3085,3
|
|
20231124,094400,9058735,3085,3085,3085,3085,1
|
|
20231124,094300,9055650,3080,3080,3080,3080,0
|
|
20231124,094200,9055650,3080,3080,3080,3080,0
|
|
20231124,094100,9055650,3080,3080,3080,3080,2
|
|
20231124,094000,9049490,3080,3080,3080,3080,2
|
|
20231124,093900,9043330,3080,3080,3080,3080,40
|
|
20231124,093800,8920130,3090,3090,3090,3090,0
|
|
20231124,093700,8920130,3090,3090,3090,3090,0
|
|
20231124,093600,8920130,3090,3090,3090,3090,0
|
|
20231124,093500,8920130,3090,3090,3090,3090,1
|
|
20231124,093400,8917040,3085,3085,3085,3085,0
|
|
20231124,093300,8917040,3085,3080,3085,3080,1086
|
|
20231124,093200,5566860,3075,3075,3075,3075,0
|
|
20231124,093100,5566860,3075,3075,3075,3075,0
|
|
20231124,093000,5566860,3075,3075,3075,3075,2
|
|
20231124,092900,5560710,3075,3075,3075,3075,1
|
|
20231124,092800,5557635,3085,3080,3085,3080,5
|
|
20231124,092700,5542230,3070,3070,3070,3070,0
|
|
20231124,092600,5542230,3070,3070,3070,3070,866
|
|
20231124,092500,2883610,3070,3070,3070,3070,0
|
|
20231124,092400,2883610,3070,3070,3070,3070,599
|
|
20231124,092300,1044680,3080,3080,3080,3080,0
|
|
20231124,092200,1044680,3080,3080,3080,3080,0
|
|
20231124,092100,1044680,3080,3080,3080,3080,0
|
|
20231124,092000,1044680,3080,3080,3080,3080,1
|
|
20231124,091900,1041600,3085,3085,3085,3085,0
|
|
20231124,091800,1041600,3085,3085,3085,3085,0
|
|
20231124,091700,1041600,3085,3085,3085,3085,0
|
|
20231124,091600,1041600,3085,3085,3085,3085,40
|
|
20231124,091500,918200,3085,3085,3085,3085,0
|
|
20231124,091400,918200,3085,3085,3085,3085,0
|
|
20231124,091300,918200,3085,3085,3085,3085,0
|
|
20231124,091200,918200,3085,3085,3085,3085,0
|
|
20231124,091100,918200,3085,3085,3085,3085,0
|
|
20231124,091000,918200,3085,3085,3085,3085,0
|
|
20231124,090900,918200,3085,3085,3085,3085,0
|
|
20231124,090800,918200,3085,3085,3085,3085,0
|
|
20231124,090700,918200,3085,3085,3085,3085,1
|
|
20231124,090600,915115,3085,3085,3085,3085,0
|
|
20231124,090500,915115,3085,3075,3085,3075,6
|
|
20231124,090400,896645,3075,3070,3075,3070,3
|
|
20231124,090300,887425,3070,3070,3070,3070,4
|
|
20231124,090200,875145,3060,3060,3060,3060,0
|
|
20231124,090100,875145,3060,3055,3060,3055,34
|
|
20231124,090000,771120,3060,3060,3060,3060,252
|