655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,195200,111387085,3230,3230,3230,3230,309
|
|
20231122,195100,111387085,3230,3230,3230,3230,0
|
|
20231122,195000,111387085,3230,3230,3230,3230,0
|
|
20231122,194900,111387085,3230,3230,3230,3230,0
|
|
20231122,194800,111387085,3230,3230,3230,3230,0
|
|
20231122,194700,111387085,3230,3230,3230,3230,0
|
|
20231122,194600,111387085,3230,3230,3230,3230,0
|
|
20231122,194500,111387085,3230,3230,3230,3230,0
|
|
20231122,194400,111387085,3230,3230,3230,3230,0
|
|
20231122,194300,111387085,3230,3230,3230,3230,0
|
|
20231122,194200,111387085,3230,3230,3230,3230,0
|
|
20231122,194100,111387085,3230,3230,3230,3230,0
|
|
20231122,194000,111387085,3230,3230,3230,3230,0
|
|
20231122,193900,111387085,3230,3230,3230,3230,0
|
|
20231122,193800,111387085,3230,3230,3230,3230,0
|
|
20231122,193700,111387085,3230,3230,3230,3230,0
|
|
20231122,193600,111387085,3230,3230,3230,3230,0
|
|
20231122,193500,111387085,3230,3230,3230,3230,0
|
|
20231122,193400,111387085,3230,3230,3230,3230,0
|
|
20231122,193300,111387085,3230,3230,3230,3230,0
|
|
20231122,193200,111387085,3230,3230,3230,3230,0
|
|
20231122,193100,111387085,3230,3230,3230,3230,0
|
|
20231122,193000,111387085,3230,3230,3230,3230,0
|
|
20231122,192900,111387085,3230,3230,3230,3230,0
|
|
20231122,192800,111387085,3230,3230,3230,3230,0
|
|
20231122,192700,111387085,3230,3230,3230,3230,0
|
|
20231122,192600,111387085,3230,3230,3230,3230,0
|
|
20231122,192500,111387085,3230,3230,3230,3230,0
|
|
20231122,192400,111387085,3230,3230,3230,3230,0
|
|
20231122,192300,111387085,3230,3230,3230,3230,0
|
|
20231122,192200,111387085,3230,3230,3230,3230,309
|
|
20231122,192100,111387085,3230,3230,3230,3230,0
|
|
20231122,192000,111387085,3230,3230,3230,3230,0
|
|
20231122,191900,111387085,3230,3230,3230,3230,0
|
|
20231122,191800,111387085,3230,3230,3230,3230,0
|
|
20231122,191700,111387085,3230,3230,3230,3230,0
|
|
20231122,191600,111387085,3230,3230,3230,3230,0
|
|
20231122,191500,111387085,3230,3230,3230,3230,0
|
|
20231122,191400,111387085,3230,3230,3230,3230,0
|
|
20231122,191300,111387085,3230,3230,3230,3230,0
|
|
20231122,191200,111387085,3230,3230,3230,3230,0
|
|
20231122,191100,111387085,3230,3230,3230,3230,0
|
|
20231122,191000,111387085,3230,3230,3230,3230,0
|
|
20231122,190900,111387085,3230,3230,3230,3230,0
|
|
20231122,190800,111387085,3230,3230,3230,3230,0
|
|
20231122,190700,111387085,3230,3230,3230,3230,0
|
|
20231122,190600,111387085,3230,3230,3230,3230,0
|
|
20231122,190500,111387085,3230,3230,3230,3230,0
|
|
20231122,190400,111387085,3230,3230,3230,3230,0
|
|
20231122,190300,111387085,3230,3230,3230,3230,0
|
|
20231122,190200,111387085,3230,3230,3230,3230,0
|
|
20231122,190100,111387085,3230,3230,3230,3230,0
|
|
20231122,190000,111387085,3230,3230,3230,3230,0
|
|
20231122,185900,111387085,3230,3230,3230,3230,0
|
|
20231122,185800,111387085,3230,3230,3230,3230,0
|
|
20231122,185700,111387085,3230,3230,3230,3230,0
|
|
20231122,185600,111387085,3230,3230,3230,3230,0
|
|
20231122,185500,111387085,3230,3230,3230,3230,0
|
|
20231122,185400,111387085,3230,3230,3230,3230,0
|
|
20231122,185300,111387085,3230,3230,3230,3230,0
|
|
20231122,185200,111387085,3230,3230,3230,3230,309
|
|
20231122,185100,111387085,3230,3230,3230,3230,0
|
|
20231122,185000,111387085,3230,3230,3230,3230,0
|
|
20231122,184900,111387085,3230,3230,3230,3230,0
|
|
20231122,184800,111387085,3230,3230,3230,3230,0
|
|
20231122,184700,111387085,3230,3230,3230,3230,0
|
|
20231122,184600,111387085,3230,3230,3230,3230,0
|
|
20231122,184500,111387085,3230,3230,3230,3230,0
|
|
20231122,184400,111387085,3230,3230,3230,3230,0
|
|
20231122,184300,111387085,3230,3230,3230,3230,0
|
|
20231122,184200,111387085,3230,3230,3230,3230,0
|
|
20231122,184100,111387085,3230,3230,3230,3230,0
|
|
20231122,184000,111387085,3230,3230,3230,3230,0
|
|
20231122,183900,111387085,3230,3230,3230,3230,0
|
|
20231122,183800,111387085,3230,3230,3230,3230,0
|
|
20231122,183700,111387085,3230,3230,3230,3230,0
|
|
20231122,183600,111387085,3230,3230,3230,3230,0
|
|
20231122,183500,111387085,3230,3230,3230,3230,0
|
|
20231122,183400,111387085,3230,3230,3230,3230,0
|
|
20231122,183300,111387085,3230,3230,3230,3230,0
|
|
20231122,183200,111387085,3230,3230,3230,3230,0
|
|
20231122,183100,111387085,3230,3230,3230,3230,0
|
|
20231122,183000,111387085,3230,3230,3230,3230,0
|
|
20231122,182900,111387085,3230,3230,3230,3230,0
|
|
20231122,182800,111387085,3230,3230,3230,3230,0
|
|
20231122,182700,111387085,3230,3230,3230,3230,0
|
|
20231122,182600,111387085,3230,3230,3230,3230,0
|
|
20231122,182500,111387085,3230,3230,3230,3230,0
|
|
20231122,182400,111387085,3230,3230,3230,3230,0
|
|
20231122,182300,111387085,3230,3230,3230,3230,0
|
|
20231122,182200,111387085,3230,3230,3230,3230,309
|
|
20231122,182100,111387085,3230,3230,3230,3230,0
|
|
20231122,182000,111387085,3230,3230,3230,3230,0
|
|
20231122,181900,111387085,3230,3230,3230,3230,0
|
|
20231122,181800,111387085,3230,3230,3230,3230,0
|
|
20231122,181700,111387085,3230,3230,3230,3230,0
|
|
20231122,181600,111387085,3230,3230,3230,3230,0
|
|
20231122,181500,111387085,3230,3230,3230,3230,0
|
|
20231122,181400,111387085,3230,3230,3230,3230,0
|
|
20231122,181300,111387085,3230,3230,3230,3230,0
|
|
20231122,181200,111387085,3230,3230,3230,3230,0
|
|
20231122,181100,111387085,3230,3230,3230,3230,0
|
|
20231122,181000,111387085,3230,3230,3230,3230,0
|
|
20231122,180900,111387085,3230,3230,3230,3230,0
|
|
20231122,180800,111387085,3230,3230,3230,3230,0
|
|
20231122,180700,111387085,3230,3230,3230,3230,0
|
|
20231122,180600,111387085,3230,3230,3230,3230,0
|
|
20231122,180500,111387085,3230,3230,3230,3230,0
|
|
20231122,180400,111387085,3230,3230,3230,3230,0
|
|
20231122,180300,111387085,3230,3230,3230,3230,0
|
|
20231122,180200,111387085,3230,3230,3230,3230,0
|
|
20231122,180100,111387085,3230,3230,3230,3230,0
|
|
20231122,180000,111387085,3230,3230,3230,3230,0
|
|
20231122,175900,111387085,3230,3230,3230,3230,0
|
|
20231122,175800,111387085,3230,3230,3230,3230,0
|
|
20231122,175700,111387085,3230,3230,3230,3230,0
|
|
20231122,175600,111387085,3230,3230,3230,3230,0
|
|
20231122,175500,111387085,3230,3230,3230,3230,0
|
|
20231122,175400,111387085,3230,3230,3230,3230,0
|
|
20231122,175300,111387085,3230,3230,3230,3230,0
|
|
20231122,175200,111387085,3230,3230,3230,3230,309
|
|
20231122,175100,111387085,3230,3230,3230,3230,0
|
|
20231122,175000,111387085,3230,3230,3230,3230,0
|
|
20231122,174900,111387085,3230,3230,3230,3230,0
|
|
20231122,174800,111387085,3230,3230,3230,3230,0
|
|
20231122,174700,111387085,3230,3230,3230,3230,0
|
|
20231122,174600,111387085,3230,3230,3230,3230,0
|
|
20231122,174500,111387085,3230,3230,3230,3230,0
|
|
20231122,174400,111387085,3230,3230,3230,3230,0
|
|
20231122,174300,111387085,3230,3230,3230,3230,0
|
|
20231122,174200,111387085,3230,3230,3230,3230,0
|
|
20231122,174100,111387085,3230,3230,3230,3230,0
|
|
20231122,174000,111387085,3230,3230,3230,3230,0
|
|
20231122,173900,111387085,3230,3230,3230,3230,0
|
|
20231122,173800,111387085,3230,3230,3230,3230,0
|
|
20231122,173700,111387085,3230,3230,3230,3230,0
|
|
20231122,173600,111387085,3230,3230,3230,3230,0
|
|
20231122,173500,111387085,3230,3230,3230,3230,0
|
|
20231122,173400,111387085,3230,3230,3230,3230,0
|
|
20231122,173300,111387085,3230,3230,3230,3230,0
|
|
20231122,173200,111387085,3230,3230,3230,3230,0
|
|
20231122,173100,111387085,3230,3230,3230,3230,0
|
|
20231122,173000,111387085,3230,3230,3230,3230,0
|
|
20231122,172900,111387085,3230,3230,3230,3230,0
|
|
20231122,172800,111387085,3230,3230,3230,3230,0
|
|
20231122,172700,111387085,3230,3230,3230,3230,0
|
|
20231122,172600,111387085,3230,3230,3230,3230,0
|
|
20231122,172500,111387085,3230,3230,3230,3230,0
|
|
20231122,172400,111387085,3230,3230,3230,3230,0
|
|
20231122,172300,111387085,3230,3230,3230,3230,0
|
|
20231122,172200,111387085,3230,3230,3230,3230,309
|
|
20231122,172100,111387085,3230,3230,3230,3230,0
|
|
20231122,172000,111387085,3230,3230,3230,3230,0
|
|
20231122,171900,111387085,3230,3230,3230,3230,0
|
|
20231122,171800,111387085,3230,3230,3230,3230,0
|
|
20231122,171700,111387085,3230,3230,3230,3230,0
|
|
20231122,171600,111387085,3230,3230,3230,3230,0
|
|
20231122,171500,111387085,3230,3230,3230,3230,0
|
|
20231122,171400,111387085,3230,3230,3230,3230,0
|
|
20231122,171300,111387085,3230,3230,3230,3230,0
|
|
20231122,171200,111387085,3230,3230,3230,3230,0
|
|
20231122,171100,111387085,3230,3230,3230,3230,0
|
|
20231122,171000,111387085,3230,3230,3230,3230,0
|
|
20231122,170900,111387085,3230,3230,3230,3230,0
|
|
20231122,170800,111387085,3230,3230,3230,3230,0
|
|
20231122,170700,111387085,3230,3230,3230,3230,0
|
|
20231122,170600,111387085,3230,3230,3230,3230,0
|
|
20231122,170500,111387085,3230,3230,3230,3230,0
|
|
20231122,170400,111387085,3230,3230,3230,3230,0
|
|
20231122,170300,111387085,3230,3230,3230,3230,0
|
|
20231122,170200,111387085,3230,3230,3230,3230,0
|
|
20231122,170100,111387085,3230,3230,3230,3230,0
|
|
20231122,170000,111387085,3230,3230,3230,3230,0
|
|
20231122,165900,111387085,3230,3230,3230,3230,0
|
|
20231122,165800,111387085,3230,3230,3230,3230,0
|
|
20231122,165700,111387085,3230,3230,3230,3230,0
|
|
20231122,165600,111387085,3230,3230,3230,3230,0
|
|
20231122,165500,111387085,3230,3230,3230,3230,0
|
|
20231122,165400,111387085,3230,3230,3230,3230,0
|
|
20231122,165300,111387085,3230,3230,3230,3230,0
|
|
20231122,165200,111387085,3230,3230,3230,3230,309
|
|
20231122,165100,111387085,3230,3230,3230,3230,0
|
|
20231122,165000,111387085,3230,3230,3230,3230,0
|
|
20231122,164900,111387085,3230,3230,3230,3230,0
|
|
20231122,164800,111387085,3230,3230,3230,3230,0
|
|
20231122,164700,111387085,3230,3230,3230,3230,0
|
|
20231122,164600,111387085,3230,3230,3230,3230,0
|
|
20231122,164500,111387085,3230,3230,3230,3230,0
|
|
20231122,164400,111387085,3230,3230,3230,3230,0
|
|
20231122,164300,111387085,3230,3230,3230,3230,0
|
|
20231122,164200,111387085,3230,3230,3230,3230,0
|
|
20231122,164100,111387085,3230,3230,3230,3230,0
|
|
20231122,164000,111387085,3230,3230,3230,3230,0
|
|
20231122,163900,111387085,3230,3230,3230,3230,0
|
|
20231122,163800,111387085,3230,3230,3230,3230,0
|
|
20231122,163700,111387085,3230,3230,3230,3230,0
|
|
20231122,163600,111387085,3230,3230,3230,3230,0
|
|
20231122,163500,111387085,3230,3230,3230,3230,0
|
|
20231122,163400,111387085,3230,3230,3230,3230,0
|
|
20231122,163300,111387085,3230,3230,3230,3230,0
|
|
20231122,163200,111387085,3230,3230,3230,3230,0
|
|
20231122,163100,111387085,3230,3230,3230,3230,0
|
|
20231122,163000,111387085,3230,3230,3230,3230,0
|
|
20231122,162900,111387085,3230,3230,3230,3230,0
|
|
20231122,162800,111387085,3230,3230,3230,3230,0
|
|
20231122,162700,111387085,3230,3230,3230,3230,0
|
|
20231122,162600,111387085,3230,3230,3230,3230,0
|
|
20231122,162500,111387085,3230,3230,3230,3230,0
|
|
20231122,162400,111387085,3230,3230,3230,3230,0
|
|
20231122,162300,111387085,3230,3230,3230,3230,0
|
|
20231122,162200,111387085,3230,3230,3230,3230,309
|
|
20231122,162100,111387085,3230,3230,3230,3230,0
|
|
20231122,162000,111387085,3230,3230,3230,3230,0
|
|
20231122,161900,111387085,3230,3230,3230,3230,0
|
|
20231122,161800,111387085,3230,3230,3230,3230,0
|
|
20231122,161700,111387085,3230,3230,3230,3230,0
|
|
20231122,161600,111387085,3230,3230,3230,3230,0
|
|
20231122,161500,111387085,3230,3230,3230,3230,0
|
|
20231122,161400,111387085,3230,3230,3230,3230,0
|
|
20231122,161300,111387085,3230,3230,3230,3230,0
|
|
20231122,161200,111387085,3230,3230,3230,3230,0
|
|
20231122,161100,111387085,3230,3230,3230,3230,0
|
|
20231122,161000,111387085,3230,3230,3230,3230,0
|
|
20231122,160900,111387085,3230,3230,3230,3230,0
|
|
20231122,160800,111387085,3230,3230,3230,3230,0
|
|
20231122,160700,111387085,3230,3230,3230,3230,0
|
|
20231122,160600,111387085,3230,3230,3230,3230,0
|
|
20231122,160500,111387085,3230,3230,3230,3230,0
|
|
20231122,160400,111387085,3230,3230,3230,3230,0
|
|
20231122,160300,111387085,3230,3230,3230,3230,0
|
|
20231122,160200,111387085,3230,3230,3230,3230,0
|
|
20231122,160100,111387085,3230,3230,3230,3230,0
|
|
20231122,160000,111387085,3230,3230,3230,3230,0
|
|
20231122,155900,111387085,3230,3230,3230,3230,0
|
|
20231122,155800,111387085,3230,3230,3230,3230,0
|
|
20231122,155700,111387085,3230,3230,3230,3230,0
|
|
20231122,155600,111387085,3230,3230,3230,3230,0
|
|
20231122,155500,111387085,3230,3230,3230,3230,0
|
|
20231122,155400,111387085,3230,3230,3230,3230,0
|
|
20231122,155300,111387085,3230,3230,3230,3230,0
|
|
20231122,155200,111387085,3230,3230,3230,3230,309
|
|
20231122,155100,111387085,3230,3230,3230,3230,0
|
|
20231122,155000,111387085,3230,3230,3230,3230,0
|
|
20231122,154900,111387085,3230,3230,3230,3230,0
|
|
20231122,154800,111387085,3230,3230,3230,3230,0
|
|
20231122,154700,111387085,3230,3230,3230,3230,0
|
|
20231122,154600,111387085,3230,3230,3230,3230,0
|
|
20231122,154500,111387085,3230,3230,3230,3230,0
|
|
20231122,154400,111387085,3230,3230,3230,3230,0
|
|
20231122,154300,111387085,3230,3230,3230,3230,0
|
|
20231122,154200,111387085,3230,3230,3230,3230,0
|
|
20231122,154100,111387085,3230,3230,3230,3230,0
|
|
20231122,154000,111387085,3230,3230,3230,3230,0
|
|
20231122,153900,111387085,3230,3230,3230,3230,0
|
|
20231122,153800,111387085,3230,3230,3230,3230,0
|
|
20231122,153700,111387085,3230,3230,3230,3230,0
|
|
20231122,153600,111387085,3230,3230,3230,3230,0
|
|
20231122,153500,111387085,3230,3230,3230,3230,0
|
|
20231122,153400,111387085,3230,3230,3230,3230,0
|
|
20231122,153300,111387085,3230,3230,3230,3230,0
|
|
20231122,153200,111387085,3230,3230,3230,3230,0
|
|
20231122,153100,111387085,3230,3230,3230,3230,0
|
|
20231122,153000,111387085,3230,3230,3230,3230,309
|
|
20231122,152900,110389015,3230,3230,3230,3230,0
|
|
20231122,152800,110389015,3230,3230,3230,3230,0
|
|
20231122,152700,110389015,3230,3230,3230,3230,0
|
|
20231122,152600,110389015,3230,3230,3230,3230,0
|
|
20231122,152500,110389015,3230,3230,3230,3230,0
|
|
20231122,152400,110389015,3230,3230,3230,3230,0
|
|
20231122,152300,110389015,3230,3230,3230,3230,0
|
|
20231122,152200,110389015,3230,3230,3230,3230,0
|
|
20231122,152100,110389015,3230,3230,3230,3230,0
|
|
20231122,152000,110389015,3230,3230,3230,3230,0
|
|
20231122,151900,110389015,3230,3220,3230,3220,150
|
|
20231122,151800,109904985,3230,3230,3230,3230,0
|
|
20231122,151700,109904985,3230,3230,3230,3230,2
|
|
20231122,151600,109898525,3230,3230,3230,3230,0
|
|
20231122,151500,109898525,3230,3230,3230,3230,0
|
|
20231122,151400,109898525,3230,3230,3230,3230,0
|
|
20231122,151300,109898525,3230,3230,3230,3230,3
|
|
20231122,151200,109888835,3230,3230,3230,3230,400
|
|
20231122,151100,108596835,3230,3230,3230,3230,0
|
|
20231122,151000,108596835,3230,3230,3230,3230,0
|
|
20231122,150900,108596835,3230,3230,3230,3230,0
|
|
20231122,150800,108596835,3230,3230,3230,3230,0
|
|
20231122,150700,108596835,3230,3230,3230,3230,6
|
|
20231122,150600,108577455,3230,3230,3230,3230,0
|
|
20231122,150500,108577455,3230,3230,3230,3230,7
|
|
20231122,150400,108554845,3230,3230,3230,3230,0
|
|
20231122,150300,108554845,3230,3230,3230,3230,0
|
|
20231122,150200,108554845,3230,3230,3230,3230,0
|
|
20231122,150100,108554845,3230,3230,3230,3230,0
|
|
20231122,150000,108554845,3230,3230,3230,3230,0
|
|
20231122,145900,108554845,3230,3230,3230,3230,0
|
|
20231122,145800,108554845,3230,3230,3230,3230,5
|
|
20231122,145700,108538695,3230,3230,3230,3230,0
|
|
20231122,145600,108538695,3230,3230,3230,3230,0
|
|
20231122,145500,108538695,3230,3230,3230,3230,0
|
|
20231122,145400,108538695,3230,3230,3230,3230,0
|
|
20231122,145300,108538695,3230,3230,3230,3230,0
|
|
20231122,145200,108538695,3230,3230,3230,3230,0
|
|
20231122,145100,108538695,3230,3230,3230,3230,0
|
|
20231122,145000,108538695,3230,3230,3230,3230,0
|
|
20231122,144900,108538695,3230,3230,3230,3230,0
|
|
20231122,144800,108538695,3230,3230,3230,3230,0
|
|
20231122,144700,108538695,3230,3230,3230,3230,0
|
|
20231122,144600,108538695,3230,3230,3230,3230,0
|
|
20231122,144500,108538695,3230,3230,3230,3230,0
|
|
20231122,144400,108538695,3230,3220,3230,3220,1589
|
|
20231122,144300,103422105,3225,3225,3225,3225,0
|
|
20231122,144200,103422105,3225,3225,3225,3225,387
|
|
20231122,144100,102174030,3225,3225,3225,3225,0
|
|
20231122,144000,102174030,3225,3225,3225,3225,0
|
|
20231122,143900,102174030,3225,3225,3225,3225,0
|
|
20231122,143800,102174030,3225,3230,3230,3225,205
|
|
20231122,143700,101512045,3230,3230,3230,3230,0
|
|
20231122,143600,101512045,3230,3230,3230,3230,0
|
|
20231122,143500,101512045,3230,3230,3230,3230,0
|
|
20231122,143400,101512045,3230,3230,3230,3230,0
|
|
20231122,143300,101512045,3230,3230,3230,3230,0
|
|
20231122,143200,101512045,3230,3230,3230,3230,0
|
|
20231122,143100,101512045,3230,3230,3230,3230,0
|
|
20231122,143000,101512045,3230,3230,3230,3230,0
|
|
20231122,142900,101512045,3230,3230,3230,3230,33
|
|
20231122,142800,101405455,3230,3230,3230,3230,0
|
|
20231122,142700,101405455,3230,3230,3230,3230,4
|
|
20231122,142600,101392535,3230,3230,3230,3230,31
|
|
20231122,142500,101292405,3235,3235,3235,3235,0
|
|
20231122,142400,101292405,3235,3235,3235,3235,0
|
|
20231122,142300,101292405,3235,3235,3235,3235,0
|
|
20231122,142200,101292405,3235,3235,3235,3235,1
|
|
20231122,142100,101289170,3235,3235,3235,3235,1
|
|
20231122,142000,101285935,3235,3235,3235,3235,0
|
|
20231122,141900,101285935,3235,3235,3235,3235,0
|
|
20231122,141800,101285935,3235,3230,3235,3230,10
|
|
20231122,141700,101253625,3230,3230,3230,3230,11
|
|
20231122,141600,101218095,3230,3230,3230,3230,0
|
|
20231122,141500,101218095,3230,3230,3230,3230,1
|
|
20231122,141400,101214865,3230,3230,3235,3230,14
|
|
20231122,141300,101169640,3230,3230,3230,3230,27
|
|
20231122,141200,101082430,3230,3230,3230,3230,280
|
|
20231122,141100,100178030,3225,3225,3225,3225,1785
|
|
20231122,141000,94421405,3225,3225,3225,3225,2
|
|
20231122,140900,94414955,3225,3225,3225,3225,0
|
|
20231122,140800,94414955,3225,3225,3225,3225,0
|
|
20231122,140700,94414955,3225,3225,3225,3225,0
|
|
20231122,140600,94414955,3225,3225,3225,3225,0
|
|
20231122,140500,94414955,3225,3225,3225,3225,0
|
|
20231122,140400,94414955,3225,3225,3225,3225,0
|
|
20231122,140300,94414955,3225,3225,3225,3225,0
|
|
20231122,140200,94414955,3225,3225,3225,3225,1
|
|
20231122,140100,94411730,3225,3225,3225,3225,100
|
|
20231122,140000,94089230,3220,3220,3220,3220,0
|
|
20231122,135900,94089230,3220,3220,3220,3220,0
|
|
20231122,135800,94089230,3220,3220,3220,3220,0
|
|
20231122,135700,94089230,3220,3220,3220,3220,0
|
|
20231122,135600,94089230,3220,3220,3220,3220,0
|
|
20231122,135500,94089230,3220,3220,3220,3220,0
|
|
20231122,135400,94089230,3220,3220,3220,3220,200
|
|
20231122,135300,93445230,3225,3225,3225,3225,0
|
|
20231122,135200,93445230,3225,3225,3225,3225,0
|
|
20231122,135100,93445230,3225,3225,3225,3225,0
|
|
20231122,135000,93445230,3225,3225,3225,3225,0
|
|
20231122,134900,93445230,3225,3225,3225,3225,0
|
|
20231122,134800,93445230,3225,3225,3225,3225,0
|
|
20231122,134700,93445230,3225,3225,3225,3225,10
|
|
20231122,134600,93412980,3225,3225,3225,3225,100
|
|
20231122,134500,93090480,3225,3225,3225,3225,0
|
|
20231122,134400,93090480,3225,3225,3225,3225,0
|
|
20231122,134300,93090480,3225,3225,3225,3225,0
|
|
20231122,134200,93090480,3225,3225,3225,3225,0
|
|
20231122,134100,93090480,3225,3225,3225,3225,0
|
|
20231122,134000,93090480,3225,3225,3225,3225,0
|
|
20231122,133900,93090480,3225,3225,3225,3225,0
|
|
20231122,133800,93090480,3225,3225,3225,3225,0
|
|
20231122,133700,93090480,3225,3225,3225,3225,0
|
|
20231122,133600,93090480,3225,3225,3225,3225,0
|
|
20231122,133500,93090480,3225,3225,3225,3225,0
|
|
20231122,133400,93090480,3225,3225,3225,3225,0
|
|
20231122,133300,93090480,3225,3225,3225,3225,1
|
|
20231122,133200,93087255,3225,3225,3225,3225,0
|
|
20231122,133100,93087255,3225,3225,3225,3225,1
|
|
20231122,133000,93084030,3220,3220,3220,3220,694
|
|
20231122,132900,90849350,3220,3220,3220,3220,0
|
|
20231122,132800,90849350,3220,3220,3220,3220,0
|
|
20231122,132700,90849350,3220,3220,3220,3220,0
|
|
20231122,132600,90849350,3220,3220,3220,3220,0
|
|
20231122,132500,90849350,3220,3220,3220,3220,10
|
|
20231122,132400,90817150,3220,3220,3220,3220,0
|
|
20231122,132300,90817150,3220,3220,3220,3220,0
|
|
20231122,132200,90817150,3220,3220,3220,3220,0
|
|
20231122,132100,90817150,3220,3220,3220,3220,0
|
|
20231122,132000,90817150,3220,3220,3220,3220,0
|
|
20231122,131900,90817150,3220,3220,3220,3220,0
|
|
20231122,131800,90817150,3220,3220,3220,3220,0
|
|
20231122,131700,90817150,3220,3220,3220,3220,0
|
|
20231122,131600,90817150,3220,3220,3220,3220,5
|
|
20231122,131500,90801050,3220,3220,3220,3220,0
|
|
20231122,131400,90801050,3220,3220,3220,3220,10
|
|
20231122,131300,90768850,3220,3220,3220,3220,0
|
|
20231122,131200,90768850,3220,3220,3220,3220,0
|
|
20231122,131100,90768850,3220,3220,3220,3220,0
|
|
20231122,131000,90768850,3220,3220,3220,3220,0
|
|
20231122,130900,90768850,3220,3220,3220,3220,0
|
|
20231122,130800,90768850,3220,3220,3220,3220,0
|
|
20231122,130700,90768850,3220,3220,3220,3220,20
|
|
20231122,130600,90704450,3210,3210,3210,3210,0
|
|
20231122,130500,90704450,3210,3210,3210,3210,0
|
|
20231122,130400,90704450,3210,3210,3210,3210,0
|
|
20231122,130300,90704450,3210,3210,3210,3210,0
|
|
20231122,130200,90704450,3210,3210,3210,3210,0
|
|
20231122,130100,90704450,3210,3210,3210,3210,0
|
|
20231122,130000,90704450,3210,3210,3210,3210,0
|
|
20231122,125900,90704450,3210,3215,3215,3210,1087
|
|
20231122,125800,87213150,3220,3220,3220,3220,0
|
|
20231122,125700,87213150,3220,3220,3220,3220,0
|
|
20231122,125600,87213150,3220,3220,3220,3220,0
|
|
20231122,125500,87213150,3220,3220,3220,3220,261
|
|
20231122,125400,86372730,3225,3225,3225,3225,0
|
|
20231122,125300,86372730,3225,3225,3225,3225,0
|
|
20231122,125200,86372730,3225,3225,3225,3225,0
|
|
20231122,125100,86372730,3225,3225,3225,3225,0
|
|
20231122,125000,86372730,3225,3225,3225,3225,0
|
|
20231122,124900,86372730,3225,3225,3225,3225,0
|
|
20231122,124800,86372730,3225,3225,3225,3225,0
|
|
20231122,124700,86372730,3225,3225,3225,3225,0
|
|
20231122,124600,86372730,3225,3225,3225,3225,0
|
|
20231122,124500,86372730,3225,3225,3225,3225,0
|
|
20231122,124400,86372730,3225,3225,3225,3225,0
|
|
20231122,124300,86372730,3225,3225,3225,3225,30
|
|
20231122,124200,86275980,3225,3225,3225,3225,0
|
|
20231122,124100,86275980,3225,3225,3225,3225,0
|
|
20231122,124000,86275980,3225,3225,3225,3225,0
|
|
20231122,123900,86275980,3225,3225,3225,3225,1500
|
|
20231122,123800,81438480,3225,3225,3225,3225,0
|
|
20231122,123700,81438480,3225,3225,3225,3225,0
|
|
20231122,123600,81438480,3225,3225,3225,3225,0
|
|
20231122,123500,81438480,3225,3225,3225,3225,0
|
|
20231122,123400,81438480,3225,3225,3225,3225,0
|
|
20231122,123300,81438480,3225,3225,3225,3225,0
|
|
20231122,123200,81438480,3225,3225,3225,3225,0
|
|
20231122,123100,81438480,3225,3225,3225,3225,0
|
|
20231122,123000,81438480,3225,3225,3225,3225,0
|
|
20231122,122900,81438480,3225,3225,3225,3225,0
|
|
20231122,122800,81438480,3225,3225,3225,3225,0
|
|
20231122,122700,81438480,3225,3225,3225,3225,383
|
|
20231122,122600,80203305,3230,3230,3230,3230,2
|
|
20231122,122500,80196845,3230,3230,3230,3230,0
|
|
20231122,122400,80196845,3230,3230,3230,3230,0
|
|
20231122,122300,80196845,3230,3230,3230,3230,0
|
|
20231122,122200,80196845,3230,3230,3230,3230,0
|
|
20231122,122100,80196845,3230,3230,3230,3230,0
|
|
20231122,122000,80196845,3230,3230,3230,3230,0
|
|
20231122,121900,80196845,3230,3230,3230,3230,1
|
|
20231122,121800,80193615,3230,3230,3230,3230,0
|
|
20231122,121700,80193615,3230,3230,3230,3230,11
|
|
20231122,121600,80158085,3225,3225,3225,3225,0
|
|
20231122,121500,80158085,3225,3225,3225,3225,0
|
|
20231122,121400,80158085,3225,3225,3225,3225,1120
|
|
20231122,121300,76546085,3225,3225,3225,3225,0
|
|
20231122,121200,76546085,3225,3225,3225,3225,0
|
|
20231122,121100,76546085,3225,3225,3225,3225,30
|
|
20231122,121000,76449335,3220,3220,3220,3220,606
|
|
20231122,120900,74498015,3220,3220,3220,3220,0
|
|
20231122,120800,74498015,3220,3220,3220,3220,0
|
|
20231122,120700,74498015,3220,3220,3220,3220,0
|
|
20231122,120600,74498015,3220,3220,3220,3220,0
|
|
20231122,120500,74498015,3220,3220,3220,3220,0
|
|
20231122,120400,74498015,3220,3220,3220,3220,5
|
|
20231122,120300,74481915,3220,3220,3220,3220,0
|
|
20231122,120200,74481915,3220,3220,3220,3220,0
|
|
20231122,120100,74481915,3220,3220,3220,3220,0
|
|
20231122,120000,74481915,3220,3220,3220,3220,1
|
|
20231122,115900,74478695,3210,3210,3210,3210,73
|
|
20231122,115800,74244365,3220,3220,3220,3220,0
|
|
20231122,115700,74244365,3220,3220,3220,3220,0
|
|
20231122,115600,74244365,3220,3220,3220,3220,0
|
|
20231122,115500,74244365,3220,3220,3220,3220,0
|
|
20231122,115400,74244365,3220,3220,3220,3220,0
|
|
20231122,115300,74244365,3220,3220,3220,3220,0
|
|
20231122,115200,74244365,3220,3220,3220,3220,0
|
|
20231122,115100,74244365,3220,3220,3220,3220,10
|
|
20231122,115000,74212165,3220,3220,3220,3220,0
|
|
20231122,114900,74212165,3220,3220,3220,3220,0
|
|
20231122,114800,74212165,3220,3220,3220,3220,0
|
|
20231122,114700,74212165,3220,3220,3220,3220,0
|
|
20231122,114600,74212165,3220,3220,3220,3220,0
|
|
20231122,114500,74212165,3220,3220,3220,3220,0
|
|
20231122,114400,74212165,3220,3220,3220,3220,0
|
|
20231122,114300,74212165,3220,3220,3220,3220,0
|
|
20231122,114200,74212165,3220,3220,3220,3220,0
|
|
20231122,114100,74212165,3220,3220,3220,3220,0
|
|
20231122,114000,74212165,3220,3220,3220,3220,5
|
|
20231122,113900,74196065,3220,3220,3220,3220,0
|
|
20231122,113800,74196065,3220,3220,3220,3220,1
|
|
20231122,113700,74192845,3220,3220,3220,3220,0
|
|
20231122,113600,74192845,3220,3220,3220,3220,0
|
|
20231122,113500,74192845,3220,3220,3220,3220,37
|
|
20231122,113400,74073705,3220,3220,3220,3220,0
|
|
20231122,113300,74073705,3220,3220,3220,3220,1
|
|
20231122,113200,74070485,3220,3220,3220,3220,0
|
|
20231122,113100,74070485,3220,3220,3220,3220,0
|
|
20231122,113000,74070485,3220,3220,3220,3220,0
|
|
20231122,112900,74070485,3220,3220,3220,3220,0
|
|
20231122,112800,74070485,3220,3220,3220,3220,0
|
|
20231122,112700,74070485,3220,3220,3220,3220,0
|
|
20231122,112600,74070485,3220,3220,3220,3220,0
|
|
20231122,112500,74070485,3220,3220,3220,3220,0
|
|
20231122,112400,74070485,3220,3220,3220,3220,0
|
|
20231122,112300,74070485,3220,3220,3220,3220,0
|
|
20231122,112200,74070485,3220,3220,3220,3220,0
|
|
20231122,112100,74070485,3220,3220,3220,3220,0
|
|
20231122,112000,74070485,3220,3220,3220,3220,0
|
|
20231122,111900,74070485,3220,3220,3220,3220,0
|
|
20231122,111800,74070485,3220,3220,3220,3220,0
|
|
20231122,111700,74070485,3220,3220,3220,3220,0
|
|
20231122,111600,74070485,3220,3220,3220,3220,10
|
|
20231122,111500,74038285,3220,3220,3220,3220,10
|
|
20231122,111400,74006085,3220,3220,3220,3220,0
|
|
20231122,111300,74006085,3220,3220,3220,3220,0
|
|
20231122,111200,74006085,3220,3220,3220,3220,0
|
|
20231122,111100,74006085,3220,3220,3220,3220,0
|
|
20231122,111000,74006085,3220,3220,3220,3220,0
|
|
20231122,110900,74006085,3220,3220,3220,3220,0
|
|
20231122,110800,74006085,3220,3220,3220,3220,0
|
|
20231122,110700,74006085,3220,3220,3220,3220,0
|
|
20231122,110600,74006085,3220,3220,3220,3220,1314
|
|
20231122,110500,69775005,3220,3220,3220,3220,400
|
|
20231122,110400,68487005,3220,3220,3220,3220,200
|
|
20231122,110300,67843005,3220,3220,3220,3220,1098
|
|
20231122,110200,64307445,3215,3215,3215,3215,0
|
|
20231122,110100,64307445,3215,3215,3215,3215,0
|
|
20231122,110000,64307445,3215,3215,3215,3215,0
|
|
20231122,105900,64307445,3215,3215,3215,3205,1501
|
|
20231122,105800,59483575,3220,3220,3220,3220,0
|
|
20231122,105700,59483575,3220,3220,3220,3220,0
|
|
20231122,105600,59483575,3220,3220,3220,3220,11
|
|
20231122,105500,59448155,3220,3220,3220,3220,0
|
|
20231122,105400,59448155,3220,3220,3220,3220,0
|
|
20231122,105300,59448155,3220,3220,3220,3220,400
|
|
20231122,105200,58160155,3220,3220,3220,3220,100
|
|
20231122,105100,57838155,3220,3220,3220,3220,600
|
|
20231122,105000,55906155,3225,3225,3225,3225,0
|
|
20231122,104900,55906155,3225,3225,3225,3225,0
|
|
20231122,104800,55906155,3225,3225,3225,3225,62
|
|
20231122,104700,55706205,3225,3225,3225,3225,0
|
|
20231122,104600,55706205,3225,3225,3225,3225,3
|
|
20231122,104500,55696530,3215,3215,3215,3215,0
|
|
20231122,104400,55696530,3215,3215,3215,3215,0
|
|
20231122,104300,55696530,3215,3215,3215,3215,0
|
|
20231122,104200,55696530,3215,3215,3215,3215,0
|
|
20231122,104100,55696530,3215,3215,3215,3215,1696
|
|
20231122,104000,50243890,3215,3215,3215,3215,0
|
|
20231122,103900,50243890,3215,3215,3215,3215,0
|
|
20231122,103800,50243890,3215,3215,3215,3215,0
|
|
20231122,103700,50243890,3215,3215,3215,3215,0
|
|
20231122,103600,50243890,3215,3215,3215,3215,0
|
|
20231122,103500,50243890,3215,3215,3215,3215,1
|
|
20231122,103400,50240675,3215,3215,3215,3215,0
|
|
20231122,103300,50240675,3215,3215,3215,3215,0
|
|
20231122,103200,50240675,3215,3215,3215,3215,1
|
|
20231122,103100,50237460,3215,3215,3215,3215,0
|
|
20231122,103000,50237460,3215,3215,3215,3215,0
|
|
20231122,102900,50237460,3215,3215,3215,3215,0
|
|
20231122,102800,50237460,3215,3205,3215,3205,13
|
|
20231122,102700,50195745,3205,3205,3205,3205,0
|
|
20231122,102600,50195745,3205,3205,3205,3205,0
|
|
20231122,102500,50195745,3205,3205,3205,3205,88
|
|
20231122,102400,49913705,3210,3210,3210,3210,0
|
|
20231122,102300,49913705,3210,3210,3210,3210,0
|
|
20231122,102200,49913705,3210,3210,3210,3210,0
|
|
20231122,102100,49913705,3210,3215,3215,3200,8131
|
|
20231122,102000,23874500,3220,3220,3220,3220,1
|
|
20231122,101900,23871280,3220,3220,3220,3220,0
|
|
20231122,101800,23871280,3220,3220,3220,3220,0
|
|
20231122,101700,23871280,3220,3220,3220,3220,0
|
|
20231122,101600,23871280,3220,3220,3220,3220,0
|
|
20231122,101500,23871280,3220,3220,3220,3220,0
|
|
20231122,101400,23871280,3220,3220,3220,3220,0
|
|
20231122,101300,23871280,3220,3220,3220,3220,0
|
|
20231122,101200,23871280,3220,3220,3220,3220,0
|
|
20231122,101100,23871280,3220,3220,3220,3220,0
|
|
20231122,101000,23871280,3220,3220,3220,3220,0
|
|
20231122,100900,23871280,3220,3220,3220,3220,0
|
|
20231122,100800,23871280,3220,3220,3220,3220,11
|
|
20231122,100700,23835860,3225,3225,3225,3225,0
|
|
20231122,100600,23835860,3225,3225,3225,3225,0
|
|
20231122,100500,23835860,3225,3225,3225,3225,0
|
|
20231122,100400,23835860,3225,3225,3225,3225,0
|
|
20231122,100300,23835860,3225,3225,3225,3225,0
|
|
20231122,100200,23835860,3225,3225,3225,3225,0
|
|
20231122,100100,23835860,3225,3225,3225,3225,0
|
|
20231122,100000,23835860,3225,3225,3225,3225,0
|
|
20231122,095900,23835860,3225,3225,3225,3225,0
|
|
20231122,095800,23835860,3225,3225,3225,3225,0
|
|
20231122,095700,23835860,3225,3225,3225,3225,0
|
|
20231122,095600,23835860,3225,3225,3225,3225,0
|
|
20231122,095500,23835860,3225,3225,3225,3225,0
|
|
20231122,095400,23835860,3225,3225,3225,3225,3
|
|
20231122,095300,23826185,3225,3225,3225,3225,0
|
|
20231122,095200,23826185,3225,3225,3225,3225,0
|
|
20231122,095100,23826185,3225,3225,3225,3225,1
|
|
20231122,095000,23822960,3215,3215,3215,3215,0
|
|
20231122,094900,23822960,3215,3215,3215,3215,0
|
|
20231122,094800,23822960,3215,3220,3220,3215,600
|
|
20231122,094700,21893870,3225,3225,3225,3225,0
|
|
20231122,094600,21893870,3225,3225,3225,3225,70
|
|
20231122,094500,21668120,3225,3225,3225,3225,0
|
|
20231122,094400,21668120,3225,3225,3225,3225,0
|
|
20231122,094300,21668120,3225,3225,3225,3225,0
|
|
20231122,094200,21668120,3225,3225,3225,3225,0
|
|
20231122,094100,21668120,3225,3225,3225,3225,1358
|
|
20231122,094000,17288570,3235,3235,3235,3235,0
|
|
20231122,093900,17288570,3235,3235,3235,3235,7
|
|
20231122,093800,17265925,3230,3230,3230,3230,48
|
|
20231122,093700,17110885,3230,3230,3230,3230,0
|
|
20231122,093600,17110885,3230,3230,3230,3230,0
|
|
20231122,093500,17110885,3230,3230,3230,3230,0
|
|
20231122,093400,17110885,3230,3230,3230,3230,1
|
|
20231122,093300,17107655,3230,3230,3230,3230,10
|
|
20231122,093200,17075355,3230,3230,3230,3230,3
|
|
20231122,093100,17065665,3230,3230,3230,3230,3
|
|
20231122,093000,17055975,3230,3230,3230,3230,2
|
|
20231122,092900,17049515,3230,3230,3230,3230,0
|
|
20231122,092800,17049515,3230,3230,3230,3230,0
|
|
20231122,092700,17049515,3230,3230,3230,3230,10
|
|
20231122,092600,17017215,3230,3230,3230,3230,23
|
|
20231122,092500,16942925,3230,3230,3230,3230,0
|
|
20231122,092400,16942925,3230,3230,3230,3230,0
|
|
20231122,092300,16942925,3230,3230,3230,3230,0
|
|
20231122,092200,16942925,3230,3230,3230,3230,0
|
|
20231122,092100,16942925,3230,3230,3230,3230,201
|
|
20231122,092000,16293695,3230,3230,3230,3230,3
|
|
20231122,091900,16284005,3235,3235,3235,3235,0
|
|
20231122,091800,16284005,3235,3235,3235,3235,0
|
|
20231122,091700,16284005,3235,3235,3235,3235,0
|
|
20231122,091600,16284005,3235,3235,3235,3235,100
|
|
20231122,091500,15960505,3225,3225,3225,3225,0
|
|
20231122,091400,15960505,3225,3225,3225,3225,0
|
|
20231122,091300,15960505,3225,3225,3225,3225,2621
|
|
20231122,091200,7507780,3225,3225,3225,3225,0
|
|
20231122,091100,7507780,3225,3225,3225,3225,0
|
|
20231122,091000,7507780,3225,3225,3225,3225,1
|
|
20231122,090900,7504555,3225,3225,3225,3225,0
|
|
20231122,090800,7504555,3225,3225,3225,3225,0
|
|
20231122,090700,7504555,3225,3225,3225,3225,0
|
|
20231122,090600,7504555,3225,3225,3225,3225,0
|
|
20231122,090500,7504555,3225,3225,3225,3225,10
|
|
20231122,090400,7472305,3225,3220,3225,3220,2004
|
|
20231122,090300,1009425,3225,3225,3225,3225,310
|
|
20231122,090200,9675,3225,3225,3225,3225,1
|
|
20231122,090100,6450,3225,3225,3225,3225,0
|
|
20231122,090000,6450,3225,3225,3225,3225,2
|