667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,200400,117585455,3245,3245,3245,3245,785
|
|
20231124,200300,117585455,3245,3245,3245,3245,0
|
|
20231124,200200,117585455,3245,3245,3245,3245,0
|
|
20231124,200100,117585455,3245,3245,3245,3245,0
|
|
20231124,200000,117585455,3245,3245,3245,3245,0
|
|
20231124,195900,117585455,3245,3245,3245,3245,0
|
|
20231124,195800,117585455,3245,3245,3245,3245,0
|
|
20231124,195700,117585455,3245,3245,3245,3245,0
|
|
20231124,195600,117585455,3245,3245,3245,3245,0
|
|
20231124,195500,117585455,3245,3245,3245,3245,0
|
|
20231124,195400,117585455,3245,3245,3245,3245,0
|
|
20231124,195300,117585455,3245,3245,3245,3245,0
|
|
20231124,195200,117585455,3245,3245,3245,3245,0
|
|
20231124,195100,117585455,3245,3245,3245,3245,0
|
|
20231124,195000,117585455,3245,3245,3245,3245,0
|
|
20231124,194900,117585455,3245,3245,3245,3245,0
|
|
20231124,194800,117585455,3245,3245,3245,3245,0
|
|
20231124,194700,117585455,3245,3245,3245,3245,0
|
|
20231124,194600,117585455,3245,3245,3245,3245,0
|
|
20231124,194500,117585455,3245,3245,3245,3245,0
|
|
20231124,194400,117585455,3245,3245,3245,3245,0
|
|
20231124,194300,117585455,3245,3245,3245,3245,0
|
|
20231124,194200,117585455,3245,3245,3245,3245,0
|
|
20231124,194100,117585455,3245,3245,3245,3245,0
|
|
20231124,194000,117585455,3245,3245,3245,3245,0
|
|
20231124,193900,117585455,3245,3245,3245,3245,0
|
|
20231124,193800,117585455,3245,3245,3245,3245,0
|
|
20231124,193700,117585455,3245,3245,3245,3245,0
|
|
20231124,193600,117585455,3245,3245,3245,3245,0
|
|
20231124,193500,117585455,3245,3245,3245,3245,0
|
|
20231124,193400,117585455,3245,3245,3245,3245,785
|
|
20231124,193300,117585455,3245,3245,3245,3245,0
|
|
20231124,193200,117585455,3245,3245,3245,3245,0
|
|
20231124,193100,117585455,3245,3245,3245,3245,0
|
|
20231124,193000,117585455,3245,3245,3245,3245,0
|
|
20231124,192900,117585455,3245,3245,3245,3245,0
|
|
20231124,192800,117585455,3245,3245,3245,3245,0
|
|
20231124,192700,117585455,3245,3245,3245,3245,0
|
|
20231124,192600,117585455,3245,3245,3245,3245,0
|
|
20231124,192500,117585455,3245,3245,3245,3245,0
|
|
20231124,192400,117585455,3245,3245,3245,3245,0
|
|
20231124,192300,117585455,3245,3245,3245,3245,0
|
|
20231124,192200,117585455,3245,3245,3245,3245,0
|
|
20231124,192100,117585455,3245,3245,3245,3245,0
|
|
20231124,192000,117585455,3245,3245,3245,3245,0
|
|
20231124,191900,117585455,3245,3245,3245,3245,0
|
|
20231124,191800,117585455,3245,3245,3245,3245,0
|
|
20231124,191700,117585455,3245,3245,3245,3245,0
|
|
20231124,191600,117585455,3245,3245,3245,3245,0
|
|
20231124,191500,117585455,3245,3245,3245,3245,0
|
|
20231124,191400,117585455,3245,3245,3245,3245,0
|
|
20231124,191300,117585455,3245,3245,3245,3245,0
|
|
20231124,191200,117585455,3245,3245,3245,3245,0
|
|
20231124,191100,117585455,3245,3245,3245,3245,0
|
|
20231124,191000,117585455,3245,3245,3245,3245,0
|
|
20231124,190900,117585455,3245,3245,3245,3245,0
|
|
20231124,190800,117585455,3245,3245,3245,3245,0
|
|
20231124,190700,117585455,3245,3245,3245,3245,0
|
|
20231124,190600,117585455,3245,3245,3245,3245,0
|
|
20231124,190500,117585455,3245,3245,3245,3245,0
|
|
20231124,190400,117585455,3245,3245,3245,3245,785
|
|
20231124,190300,117585455,3245,3245,3245,3245,0
|
|
20231124,190200,117585455,3245,3245,3245,3245,0
|
|
20231124,190100,117585455,3245,3245,3245,3245,0
|
|
20231124,190000,117585455,3245,3245,3245,3245,0
|
|
20231124,185900,117585455,3245,3245,3245,3245,0
|
|
20231124,185800,117585455,3245,3245,3245,3245,0
|
|
20231124,185700,117585455,3245,3245,3245,3245,0
|
|
20231124,185600,117585455,3245,3245,3245,3245,0
|
|
20231124,185500,117585455,3245,3245,3245,3245,0
|
|
20231124,185400,117585455,3245,3245,3245,3245,0
|
|
20231124,185300,117585455,3245,3245,3245,3245,0
|
|
20231124,185200,117585455,3245,3245,3245,3245,0
|
|
20231124,185100,117585455,3245,3245,3245,3245,0
|
|
20231124,185000,117585455,3245,3245,3245,3245,0
|
|
20231124,184900,117585455,3245,3245,3245,3245,0
|
|
20231124,184800,117585455,3245,3245,3245,3245,0
|
|
20231124,184700,117585455,3245,3245,3245,3245,0
|
|
20231124,184600,117585455,3245,3245,3245,3245,0
|
|
20231124,184500,117585455,3245,3245,3245,3245,0
|
|
20231124,184400,117585455,3245,3245,3245,3245,0
|
|
20231124,184300,117585455,3245,3245,3245,3245,0
|
|
20231124,184200,117585455,3245,3245,3245,3245,0
|
|
20231124,184100,117585455,3245,3245,3245,3245,0
|
|
20231124,184000,117585455,3245,3245,3245,3245,0
|
|
20231124,183900,117585455,3245,3245,3245,3245,0
|
|
20231124,183800,117585455,3245,3245,3245,3245,0
|
|
20231124,183700,117585455,3245,3245,3245,3245,0
|
|
20231124,183600,117585455,3245,3245,3245,3245,0
|
|
20231124,183500,117585455,3245,3245,3245,3245,0
|
|
20231124,183400,117585455,3245,3245,3245,3245,785
|
|
20231124,183300,117585455,3245,3245,3245,3245,0
|
|
20231124,183200,117585455,3245,3245,3245,3245,0
|
|
20231124,183100,117585455,3245,3245,3245,3245,0
|
|
20231124,183000,117585455,3245,3245,3245,3245,0
|
|
20231124,182900,117585455,3245,3245,3245,3245,0
|
|
20231124,182800,117585455,3245,3245,3245,3245,0
|
|
20231124,182700,117585455,3245,3245,3245,3245,0
|
|
20231124,182600,117585455,3245,3245,3245,3245,0
|
|
20231124,182500,117585455,3245,3245,3245,3245,0
|
|
20231124,182400,117585455,3245,3245,3245,3245,0
|
|
20231124,182300,117585455,3245,3245,3245,3245,0
|
|
20231124,182200,117585455,3245,3245,3245,3245,0
|
|
20231124,182100,117585455,3245,3245,3245,3245,0
|
|
20231124,182000,117585455,3245,3245,3245,3245,0
|
|
20231124,181900,117585455,3245,3245,3245,3245,0
|
|
20231124,181800,117585455,3245,3245,3245,3245,0
|
|
20231124,181700,117585455,3245,3245,3245,3245,0
|
|
20231124,181600,117585455,3245,3245,3245,3245,0
|
|
20231124,181500,117585455,3245,3245,3245,3245,0
|
|
20231124,181400,117585455,3245,3245,3245,3245,0
|
|
20231124,181300,117585455,3245,3245,3245,3245,0
|
|
20231124,181200,117585455,3245,3245,3245,3245,0
|
|
20231124,181100,117585455,3245,3245,3245,3245,0
|
|
20231124,181000,117585455,3245,3245,3245,3245,0
|
|
20231124,180900,117585455,3245,3245,3245,3245,0
|
|
20231124,180800,117585455,3245,3245,3245,3245,0
|
|
20231124,180700,117585455,3245,3245,3245,3245,0
|
|
20231124,180600,117585455,3245,3245,3245,3245,0
|
|
20231124,180500,117585455,3245,3245,3245,3245,0
|
|
20231124,180400,117585455,3245,3245,3245,3245,785
|
|
20231124,180300,117585455,3245,3245,3245,3245,0
|
|
20231124,180200,117585455,3245,3245,3245,3245,0
|
|
20231124,180100,117585455,3245,3245,3245,3245,0
|
|
20231124,180000,117585455,3245,3245,3245,3245,0
|
|
20231124,175900,117585455,3245,3245,3245,3245,0
|
|
20231124,175800,117585455,3245,3245,3245,3245,0
|
|
20231124,175700,117585455,3245,3245,3245,3245,0
|
|
20231124,175600,117585455,3245,3245,3245,3245,0
|
|
20231124,175500,117585455,3245,3245,3245,3245,0
|
|
20231124,175400,117585455,3245,3245,3245,3245,0
|
|
20231124,175300,117585455,3245,3245,3245,3245,0
|
|
20231124,175200,117585455,3245,3245,3245,3245,0
|
|
20231124,175100,117585455,3245,3245,3245,3245,0
|
|
20231124,175000,117585455,3245,3245,3245,3245,0
|
|
20231124,174900,117585455,3245,3245,3245,3245,0
|
|
20231124,174800,117585455,3245,3245,3245,3245,0
|
|
20231124,174700,117585455,3245,3245,3245,3245,0
|
|
20231124,174600,117585455,3245,3245,3245,3245,0
|
|
20231124,174500,117585455,3245,3245,3245,3245,0
|
|
20231124,174400,117585455,3245,3245,3245,3245,0
|
|
20231124,174300,117585455,3245,3245,3245,3245,0
|
|
20231124,174200,117585455,3245,3245,3245,3245,0
|
|
20231124,174100,117585455,3245,3245,3245,3245,0
|
|
20231124,174000,117585455,3245,3245,3245,3245,0
|
|
20231124,173900,117585455,3245,3245,3245,3245,0
|
|
20231124,173800,117585455,3245,3245,3245,3245,0
|
|
20231124,173700,117585455,3245,3245,3245,3245,0
|
|
20231124,173600,117585455,3245,3245,3245,3245,0
|
|
20231124,173500,117585455,3245,3245,3245,3245,0
|
|
20231124,173400,117585455,3245,3245,3245,3245,785
|
|
20231124,173300,117585455,3245,3245,3245,3245,0
|
|
20231124,173200,117585455,3245,3245,3245,3245,0
|
|
20231124,173100,117585455,3245,3245,3245,3245,0
|
|
20231124,173000,117585455,3245,3245,3245,3245,0
|
|
20231124,172900,117585455,3245,3245,3245,3245,0
|
|
20231124,172800,117585455,3245,3245,3245,3245,0
|
|
20231124,172700,117585455,3245,3245,3245,3245,0
|
|
20231124,172600,117585455,3245,3245,3245,3245,0
|
|
20231124,172500,117585455,3245,3245,3245,3245,0
|
|
20231124,172400,117585455,3245,3245,3245,3245,0
|
|
20231124,172300,117585455,3245,3245,3245,3245,0
|
|
20231124,172200,117585455,3245,3245,3245,3245,0
|
|
20231124,172100,117585455,3245,3245,3245,3245,0
|
|
20231124,172000,117585455,3245,3245,3245,3245,0
|
|
20231124,171900,117585455,3245,3245,3245,3245,0
|
|
20231124,171800,117585455,3245,3245,3245,3245,0
|
|
20231124,171700,117585455,3245,3245,3245,3245,0
|
|
20231124,171600,117585455,3245,3245,3245,3245,0
|
|
20231124,171500,117585455,3245,3245,3245,3245,0
|
|
20231124,171400,117585455,3245,3245,3245,3245,0
|
|
20231124,171300,117585455,3245,3245,3245,3245,0
|
|
20231124,171200,117585455,3245,3245,3245,3245,0
|
|
20231124,171100,117585455,3245,3245,3245,3245,0
|
|
20231124,171000,117585455,3245,3245,3245,3245,0
|
|
20231124,170900,117585455,3245,3245,3245,3245,0
|
|
20231124,170800,117585455,3245,3245,3245,3245,0
|
|
20231124,170700,117585455,3245,3245,3245,3245,0
|
|
20231124,170600,117585455,3245,3245,3245,3245,0
|
|
20231124,170500,117585455,3245,3245,3245,3245,0
|
|
20231124,170400,117585455,3245,3245,3245,3245,785
|
|
20231124,170300,117585455,3245,3245,3245,3245,0
|
|
20231124,170200,117585455,3245,3245,3245,3245,0
|
|
20231124,170100,117585455,3245,3245,3245,3245,0
|
|
20231124,170000,117585455,3245,3245,3245,3245,0
|
|
20231124,165900,117585455,3245,3245,3245,3245,0
|
|
20231124,165800,117585455,3245,3245,3245,3245,0
|
|
20231124,165700,117585455,3245,3245,3245,3245,0
|
|
20231124,165600,117585455,3245,3245,3245,3245,0
|
|
20231124,165500,117585455,3245,3245,3245,3245,0
|
|
20231124,165400,117585455,3245,3245,3245,3245,0
|
|
20231124,165300,117585455,3245,3245,3245,3245,0
|
|
20231124,165200,117585455,3245,3245,3245,3245,0
|
|
20231124,165100,117585455,3245,3245,3245,3245,0
|
|
20231124,165000,117585455,3245,3245,3245,3245,0
|
|
20231124,164900,117585455,3245,3245,3245,3245,0
|
|
20231124,164800,117585455,3245,3245,3245,3245,0
|
|
20231124,164700,117585455,3245,3245,3245,3245,0
|
|
20231124,164600,117585455,3245,3245,3245,3245,0
|
|
20231124,164500,117585455,3245,3245,3245,3245,0
|
|
20231124,164400,117585455,3245,3245,3245,3245,0
|
|
20231124,164300,117585455,3245,3245,3245,3245,0
|
|
20231124,164200,117585455,3245,3245,3245,3245,0
|
|
20231124,164100,117585455,3245,3245,3245,3245,0
|
|
20231124,164000,117585455,3245,3245,3245,3245,0
|
|
20231124,163900,117585455,3245,3245,3245,3245,0
|
|
20231124,163800,117585455,3245,3245,3245,3245,0
|
|
20231124,163700,117585455,3245,3245,3245,3245,0
|
|
20231124,163600,117585455,3245,3245,3245,3245,0
|
|
20231124,163500,117585455,3245,3245,3245,3245,0
|
|
20231124,163400,117585455,3245,3245,3245,3245,785
|
|
20231124,163300,117585455,3245,3245,3245,3245,0
|
|
20231124,163200,117585455,3245,3245,3245,3245,0
|
|
20231124,163100,117585455,3245,3245,3245,3245,0
|
|
20231124,163000,117585455,3245,3245,3245,3245,0
|
|
20231124,162900,117585455,3245,3245,3245,3245,0
|
|
20231124,162800,117585455,3245,3245,3245,3245,0
|
|
20231124,162700,117585455,3245,3245,3245,3245,0
|
|
20231124,162600,117585455,3245,3245,3245,3245,0
|
|
20231124,162500,117585455,3245,3245,3245,3245,0
|
|
20231124,162400,117585455,3245,3245,3245,3245,0
|
|
20231124,162300,117585455,3245,3245,3245,3245,0
|
|
20231124,162200,117585455,3245,3245,3245,3245,0
|
|
20231124,162100,117585455,3245,3245,3245,3245,0
|
|
20231124,162000,117585455,3245,3245,3245,3245,0
|
|
20231124,161900,117585455,3245,3245,3245,3245,0
|
|
20231124,161800,117585455,3245,3245,3245,3245,0
|
|
20231124,161700,117585455,3245,3245,3245,3245,0
|
|
20231124,161600,117585455,3245,3245,3245,3245,0
|
|
20231124,161500,117585455,3245,3245,3245,3245,0
|
|
20231124,161400,117585455,3245,3245,3245,3245,0
|
|
20231124,161300,117585455,3245,3245,3245,3245,0
|
|
20231124,161200,117585455,3245,3245,3245,3245,0
|
|
20231124,161100,117585455,3245,3245,3245,3245,0
|
|
20231124,161000,117585455,3245,3245,3245,3245,0
|
|
20231124,160900,117585455,3245,3245,3245,3245,0
|
|
20231124,160800,117585455,3245,3245,3245,3245,0
|
|
20231124,160700,117585455,3245,3245,3245,3245,0
|
|
20231124,160600,117585455,3245,3245,3245,3245,0
|
|
20231124,160500,117585455,3245,3245,3245,3245,0
|
|
20231124,160400,117585455,3245,3245,3245,3245,785
|
|
20231124,160300,117585455,3245,3245,3245,3245,0
|
|
20231124,160200,117585455,3245,3245,3245,3245,0
|
|
20231124,160100,117585455,3245,3245,3245,3245,0
|
|
20231124,160000,117585455,3245,3245,3245,3245,0
|
|
20231124,155900,117585455,3245,3245,3245,3245,0
|
|
20231124,155800,117585455,3245,3245,3245,3245,0
|
|
20231124,155700,117585455,3245,3245,3245,3245,0
|
|
20231124,155600,117585455,3245,3245,3245,3245,0
|
|
20231124,155500,117585455,3245,3245,3245,3245,0
|
|
20231124,155400,117585455,3245,3245,3245,3245,0
|
|
20231124,155300,117585455,3245,3245,3245,3245,0
|
|
20231124,155200,117585455,3245,3245,3245,3245,0
|
|
20231124,155100,117585455,3245,3245,3245,3245,0
|
|
20231124,155000,117585455,3245,3245,3245,3245,0
|
|
20231124,154900,117585455,3245,3245,3245,3245,0
|
|
20231124,154800,117585455,3245,3245,3245,3245,0
|
|
20231124,154700,117585455,3245,3245,3245,3245,0
|
|
20231124,154600,117585455,3245,3245,3245,3245,0
|
|
20231124,154500,117585455,3245,3245,3245,3245,0
|
|
20231124,154400,117585455,3245,3245,3245,3245,0
|
|
20231124,154300,117585455,3245,3245,3245,3245,0
|
|
20231124,154200,117585455,3245,3245,3245,3245,0
|
|
20231124,154100,117585455,3245,3245,3245,3245,0
|
|
20231124,154000,117585455,3245,3245,3245,3245,0
|
|
20231124,153900,117585455,3245,3245,3245,3245,0
|
|
20231124,153800,117585455,3245,3245,3245,3245,0
|
|
20231124,153700,117585455,3245,3245,3245,3245,0
|
|
20231124,153600,117585455,3245,3245,3245,3245,0
|
|
20231124,153500,117585455,3245,3245,3245,3245,0
|
|
20231124,153400,117585455,3245,3245,3245,3245,785
|
|
20231124,153300,117585455,3245,3245,3245,3245,0
|
|
20231124,153200,117585455,3245,3245,3245,3245,0
|
|
20231124,153100,117585455,3245,3245,3245,3245,0
|
|
20231124,153000,117585455,3245,3245,3245,3245,785
|
|
20231124,152900,115038130,3240,3240,3240,3240,0
|
|
20231124,152800,115038130,3240,3240,3240,3240,0
|
|
20231124,152700,115038130,3240,3240,3240,3240,0
|
|
20231124,152600,115038130,3240,3240,3240,3240,0
|
|
20231124,152500,115038130,3240,3240,3240,3240,0
|
|
20231124,152400,115038130,3240,3240,3240,3240,0
|
|
20231124,152300,115038130,3240,3240,3240,3240,0
|
|
20231124,152200,115038130,3240,3240,3240,3240,0
|
|
20231124,152100,115038130,3240,3240,3240,3240,0
|
|
20231124,152000,115038130,3240,3240,3240,3240,0
|
|
20231124,151900,115038130,3240,3240,3240,3240,110
|
|
20231124,151800,114681730,3240,3230,3240,3225,481
|
|
20231124,151700,113129370,3235,3235,3235,3235,0
|
|
20231124,151600,113129370,3235,3235,3235,3235,20
|
|
20231124,151500,113064670,3240,3240,3240,3240,0
|
|
20231124,151400,113064670,3240,3240,3240,3240,0
|
|
20231124,151300,113064670,3240,3240,3240,3240,305
|
|
20231124,151200,112076470,3245,3245,3245,3245,0
|
|
20231124,151100,112076470,3245,3245,3245,3245,1
|
|
20231124,151000,112073225,3240,3240,3240,3240,18
|
|
20231124,150900,112014905,3240,3240,3240,3240,0
|
|
20231124,150800,112014905,3240,3240,3240,3240,108
|
|
20231124,150700,111664985,3245,3245,3245,3245,0
|
|
20231124,150600,111664985,3245,3245,3245,3245,0
|
|
20231124,150500,111664985,3245,3245,3245,3245,0
|
|
20231124,150400,111664985,3245,3245,3245,3245,0
|
|
20231124,150300,111664985,3245,3245,3245,3245,0
|
|
20231124,150200,111664985,3245,3245,3245,3245,0
|
|
20231124,150100,111664985,3245,3245,3245,3245,0
|
|
20231124,150000,111664985,3245,3245,3245,3245,1
|
|
20231124,145900,111661740,3240,3240,3240,3240,0
|
|
20231124,145800,111661740,3240,3240,3240,3240,1
|
|
20231124,145700,111658500,3240,3240,3240,3240,0
|
|
20231124,145600,111658500,3240,3240,3240,3240,0
|
|
20231124,145500,111658500,3240,3240,3240,3240,0
|
|
20231124,145400,111658500,3240,3240,3240,3240,0
|
|
20231124,145300,111658500,3240,3240,3240,3240,0
|
|
20231124,145200,111658500,3240,3240,3240,3240,0
|
|
20231124,145100,111658500,3240,3240,3240,3240,0
|
|
20231124,145000,111658500,3240,3240,3240,3240,10
|
|
20231124,144900,111626100,3240,3240,3240,3240,0
|
|
20231124,144800,111626100,3240,3240,3240,3240,0
|
|
20231124,144700,111626100,3240,3240,3240,3240,380
|
|
20231124,144600,110394900,3235,3235,3235,3235,0
|
|
20231124,144500,110394900,3235,3235,3235,3235,0
|
|
20231124,144400,110394900,3235,3235,3235,3235,0
|
|
20231124,144300,110394900,3235,3235,3235,3235,584
|
|
20231124,144200,108505660,3235,3235,3235,3235,0
|
|
20231124,144100,108505660,3235,3235,3235,3235,16
|
|
20231124,144000,108453900,3235,3235,3235,3235,0
|
|
20231124,143900,108453900,3235,3235,3235,3235,1
|
|
20231124,143800,108450665,3225,3225,3225,3225,0
|
|
20231124,143700,108450665,3225,3225,3225,3225,0
|
|
20231124,143600,108450665,3225,3225,3225,3225,0
|
|
20231124,143500,108450665,3225,3230,3230,3225,5001
|
|
20231124,143400,92319645,3240,3240,3240,3240,5
|
|
20231124,143300,92303445,3240,3240,3240,3240,0
|
|
20231124,143200,92303445,3240,3240,3240,3240,1
|
|
20231124,143100,92300205,3240,3240,3240,3240,1
|
|
20231124,143000,92296965,3240,3240,3240,3240,0
|
|
20231124,142900,92296965,3240,3240,3240,3240,0
|
|
20231124,142800,92296965,3240,3240,3240,3240,0
|
|
20231124,142700,92296965,3240,3240,3240,3240,0
|
|
20231124,142600,92296965,3240,3240,3240,3240,0
|
|
20231124,142500,92296965,3240,3240,3240,3240,0
|
|
20231124,142400,92296965,3240,3240,3240,3240,0
|
|
20231124,142300,92296965,3240,3240,3240,3240,0
|
|
20231124,142200,92296965,3240,3240,3240,3240,0
|
|
20231124,142100,92296965,3240,3240,3240,3240,1
|
|
20231124,142000,92293725,3240,3240,3240,3240,0
|
|
20231124,141900,92293725,3240,3240,3240,3240,0
|
|
20231124,141800,92293725,3240,3240,3240,3240,0
|
|
20231124,141700,92293725,3240,3240,3240,3240,151
|
|
20231124,141600,91804485,3230,3230,3230,3230,0
|
|
20231124,141500,91804485,3230,3230,3230,3230,0
|
|
20231124,141400,91804485,3230,3230,3230,3230,0
|
|
20231124,141300,91804485,3230,3230,3230,3230,0
|
|
20231124,141200,91804485,3230,3230,3230,3230,0
|
|
20231124,141100,91804485,3230,3230,3230,3230,0
|
|
20231124,141000,91804485,3230,3230,3230,3230,0
|
|
20231124,140900,91804485,3230,3230,3230,3230,29
|
|
20231124,140800,91710815,3230,3230,3230,3230,99
|
|
20231124,140700,91391045,3230,3235,3235,3225,2190
|
|
20231124,140600,84319955,3235,3240,3245,3235,518
|
|
20231124,140500,82639230,3245,3245,3245,3245,0
|
|
20231124,140400,82639230,3245,3245,3245,3245,0
|
|
20231124,140300,82639230,3245,3245,3245,3245,0
|
|
20231124,140200,82639230,3245,3245,3245,3245,0
|
|
20231124,140100,82639230,3245,3245,3245,3245,0
|
|
20231124,140000,82639230,3245,3235,3245,3235,12
|
|
20231124,135900,82600395,3235,3235,3235,3235,0
|
|
20231124,135800,82600395,3235,3235,3235,3235,0
|
|
20231124,135700,82600395,3235,3235,3235,3235,0
|
|
20231124,135600,82600395,3235,3235,3235,3235,0
|
|
20231124,135500,82600395,3235,3235,3235,3235,0
|
|
20231124,135400,82600395,3235,3235,3235,3235,0
|
|
20231124,135300,82600395,3235,3235,3235,3235,0
|
|
20231124,135200,82600395,3235,3235,3235,3235,0
|
|
20231124,135100,82600395,3235,3235,3235,3235,0
|
|
20231124,135000,82600395,3235,3235,3235,3235,8
|
|
20231124,134900,82574515,3235,3235,3235,3235,7
|
|
20231124,134800,82551870,3235,3235,3235,3235,207
|
|
20231124,134700,81882225,3235,3235,3235,3235,0
|
|
20231124,134600,81882225,3235,3235,3235,3235,0
|
|
20231124,134500,81882225,3235,3235,3235,3235,0
|
|
20231124,134400,81882225,3235,3235,3235,3235,0
|
|
20231124,134300,81882225,3235,3235,3235,3235,1
|
|
20231124,134200,81878990,3245,3245,3245,3245,0
|
|
20231124,134100,81878990,3245,3245,3245,3245,40
|
|
20231124,134000,81749190,3245,3245,3245,3245,10
|
|
20231124,133900,81716740,3245,3245,3245,3245,0
|
|
20231124,133800,81716740,3245,3245,3245,3245,0
|
|
20231124,133700,81716740,3245,3245,3245,3245,0
|
|
20231124,133600,81716740,3245,3245,3245,3245,0
|
|
20231124,133500,81716740,3245,3245,3245,3245,0
|
|
20231124,133400,81716740,3245,3245,3245,3245,0
|
|
20231124,133300,81716740,3245,3245,3245,3245,0
|
|
20231124,133200,81716740,3245,3245,3245,3245,0
|
|
20231124,133100,81716740,3245,3245,3245,3245,0
|
|
20231124,133000,81716740,3245,3245,3245,3245,0
|
|
20231124,132900,81716740,3245,3245,3245,3245,14
|
|
20231124,132800,81671310,3245,3245,3245,3245,0
|
|
20231124,132700,81671310,3245,3245,3245,3245,0
|
|
20231124,132600,81671310,3245,3245,3245,3245,0
|
|
20231124,132500,81671310,3245,3245,3245,3245,16
|
|
20231124,132400,81619390,3240,3240,3240,3240,0
|
|
20231124,132300,81619390,3240,3240,3240,3240,0
|
|
20231124,132200,81619390,3240,3240,3240,3240,0
|
|
20231124,132100,81619390,3240,3240,3240,3240,0
|
|
20231124,132000,81619390,3240,3240,3240,3240,1
|
|
20231124,131900,81616150,3245,3245,3245,3245,0
|
|
20231124,131800,81616150,3245,3245,3245,3245,0
|
|
20231124,131700,81616150,3245,3245,3245,3245,0
|
|
20231124,131600,81616150,3245,3245,3245,3245,0
|
|
20231124,131500,81616150,3245,3245,3245,3245,0
|
|
20231124,131400,81616150,3245,3245,3245,3245,0
|
|
20231124,131300,81616150,3245,3245,3245,3245,0
|
|
20231124,131200,81616150,3245,3245,3245,3245,0
|
|
20231124,131100,81616150,3245,3245,3245,3245,0
|
|
20231124,131000,81616150,3245,3245,3245,3245,0
|
|
20231124,130900,81616150,3245,3245,3245,3245,300
|
|
20231124,130800,80642650,3245,3245,3245,3245,0
|
|
20231124,130700,80642650,3245,3245,3245,3245,0
|
|
20231124,130600,80642650,3245,3245,3245,3245,0
|
|
20231124,130500,80642650,3245,3245,3245,3245,1
|
|
20231124,130400,80639405,3230,3230,3230,3230,201
|
|
20231124,130300,79990175,3230,3230,3230,3230,0
|
|
20231124,130200,79990175,3230,3230,3230,3230,500
|
|
20231124,130100,78375175,3230,3230,3230,3230,0
|
|
20231124,130000,78375175,3230,3240,3240,3230,1299
|
|
20231124,125900,74173870,3240,3240,3240,3240,0
|
|
20231124,125800,74173870,3240,3240,3240,3240,0
|
|
20231124,125700,74173870,3240,3240,3240,3240,565
|
|
20231124,125600,72343270,3240,3240,3240,3240,5
|
|
20231124,125500,72327070,3240,3240,3240,3240,0
|
|
20231124,125400,72327070,3240,3240,3240,3240,0
|
|
20231124,125300,72327070,3240,3240,3240,3240,0
|
|
20231124,125200,72327070,3240,3240,3240,3240,0
|
|
20231124,125100,72327070,3240,3240,3240,3240,0
|
|
20231124,125000,72327070,3240,3240,3240,3240,0
|
|
20231124,124900,72327070,3240,3240,3240,3240,0
|
|
20231124,124800,72327070,3240,3240,3240,3240,0
|
|
20231124,124700,72327070,3240,3240,3240,3240,0
|
|
20231124,124600,72327070,3240,3240,3240,3240,0
|
|
20231124,124500,72327070,3240,3240,3240,3240,5
|
|
20231124,124400,72310870,3240,3240,3240,3240,0
|
|
20231124,124300,72310870,3240,3240,3240,3240,0
|
|
20231124,124200,72310870,3240,3240,3240,3240,0
|
|
20231124,124100,72310870,3240,3240,3240,3240,0
|
|
20231124,124000,72310870,3240,3240,3245,3240,3
|
|
20231124,123900,72301145,3235,3235,3235,3235,0
|
|
20231124,123800,72301145,3235,3235,3235,3235,0
|
|
20231124,123700,72301145,3235,3235,3235,3235,1000
|
|
20231124,123600,69066145,3240,3240,3240,3240,0
|
|
20231124,123500,69066145,3240,3240,3240,3240,0
|
|
20231124,123400,69066145,3240,3240,3240,3240,0
|
|
20231124,123300,69066145,3240,3240,3240,3240,0
|
|
20231124,123200,69066145,3240,3240,3240,3240,0
|
|
20231124,123100,69066145,3240,3240,3240,3240,0
|
|
20231124,123000,69066145,3240,3240,3240,3240,0
|
|
20231124,122900,69066145,3240,3240,3240,3240,0
|
|
20231124,122800,69066145,3240,3240,3240,3240,0
|
|
20231124,122700,69066145,3240,3240,3240,3240,0
|
|
20231124,122600,69066145,3240,3240,3240,3240,0
|
|
20231124,122500,69066145,3240,3240,3240,3240,0
|
|
20231124,122400,69066145,3240,3240,3240,3240,1
|
|
20231124,122300,69062905,3240,3240,3240,3240,0
|
|
20231124,122200,69062905,3240,3240,3240,3240,1
|
|
20231124,122100,69059665,3240,3240,3240,3240,1
|
|
20231124,122000,69056425,3240,3240,3240,3240,1
|
|
20231124,121900,69053185,3245,3240,3245,3240,10
|
|
20231124,121800,69020740,3230,3240,3240,3230,310
|
|
20231124,121700,68019290,3245,3245,3245,3245,0
|
|
20231124,121600,68019290,3245,3245,3245,3245,0
|
|
20231124,121500,68019290,3245,3245,3245,3245,0
|
|
20231124,121400,68019290,3245,3245,3245,3245,0
|
|
20231124,121300,68019290,3245,3245,3245,3245,0
|
|
20231124,121200,68019290,3245,3245,3245,3245,0
|
|
20231124,121100,68019290,3245,3245,3245,3245,0
|
|
20231124,121000,68019290,3245,3245,3245,3245,0
|
|
20231124,120900,68019290,3245,3245,3245,3245,0
|
|
20231124,120800,68019290,3245,3245,3245,3245,0
|
|
20231124,120700,68019290,3245,3245,3245,3245,0
|
|
20231124,120600,68019290,3245,3245,3245,3245,0
|
|
20231124,120500,68019290,3245,3245,3245,3245,0
|
|
20231124,120400,68019290,3245,3245,3245,3245,0
|
|
20231124,120300,68019290,3245,3245,3245,3245,0
|
|
20231124,120200,68019290,3245,3245,3245,3245,0
|
|
20231124,120100,68019290,3245,3245,3245,3245,0
|
|
20231124,120000,68019290,3245,3245,3245,3245,0
|
|
20231124,115900,68019290,3245,3245,3245,3245,0
|
|
20231124,115800,68019290,3245,3245,3245,3245,0
|
|
20231124,115700,68019290,3245,3245,3245,3245,0
|
|
20231124,115600,68019290,3245,3245,3245,3245,0
|
|
20231124,115500,68019290,3245,3245,3245,3245,0
|
|
20231124,115400,68019290,3245,3245,3245,3245,0
|
|
20231124,115300,68019290,3245,3245,3245,3245,0
|
|
20231124,115200,68019290,3245,3245,3245,3245,0
|
|
20231124,115100,68019290,3245,3245,3245,3245,0
|
|
20231124,115000,68019290,3245,3245,3245,3245,0
|
|
20231124,114900,68019290,3245,3245,3245,3245,0
|
|
20231124,114800,68019290,3245,3240,3245,3240,1494
|
|
20231124,114700,63178720,3240,3240,3240,3240,0
|
|
20231124,114600,63178720,3240,3240,3240,3240,0
|
|
20231124,114500,63178720,3240,3240,3240,3240,0
|
|
20231124,114400,63178720,3240,3240,3240,3240,0
|
|
20231124,114300,63178720,3240,3240,3240,3240,0
|
|
20231124,114200,63178720,3240,3240,3240,3240,0
|
|
20231124,114100,63178720,3240,3240,3240,3240,0
|
|
20231124,114000,63178720,3240,3240,3240,3240,0
|
|
20231124,113900,63178720,3240,3240,3240,3240,0
|
|
20231124,113800,63178720,3240,3240,3240,3240,0
|
|
20231124,113700,63178720,3240,3240,3240,3240,1511
|
|
20231124,113600,58283080,3240,3240,3240,3240,0
|
|
20231124,113500,58283080,3240,3240,3240,3240,0
|
|
20231124,113400,58283080,3240,3240,3240,3240,0
|
|
20231124,113300,58283080,3240,3240,3240,3240,0
|
|
20231124,113200,58283080,3240,3240,3240,3240,198
|
|
20231124,113100,57641560,3240,3240,3240,3240,0
|
|
20231124,113000,57641560,3240,3230,3240,3230,33
|
|
20231124,112900,57534700,3240,3240,3240,3240,0
|
|
20231124,112800,57534700,3240,3240,3240,3240,0
|
|
20231124,112700,57534700,3240,3240,3240,3240,0
|
|
20231124,112600,57534700,3240,3240,3240,3240,2
|
|
20231124,112500,57528220,3240,3240,3240,3240,0
|
|
20231124,112400,57528220,3240,3240,3240,3240,0
|
|
20231124,112300,57528220,3240,3240,3240,3240,0
|
|
20231124,112200,57528220,3240,3240,3240,3240,0
|
|
20231124,112100,57528220,3240,3240,3240,3240,0
|
|
20231124,112000,57528220,3240,3240,3240,3240,0
|
|
20231124,111900,57528220,3240,3240,3240,3240,0
|
|
20231124,111800,57528220,3240,3240,3240,3240,0
|
|
20231124,111700,57528220,3240,3240,3240,3240,0
|
|
20231124,111600,57528220,3240,3240,3240,3240,0
|
|
20231124,111500,57528220,3240,3240,3240,3240,0
|
|
20231124,111400,57528220,3240,3240,3240,3240,0
|
|
20231124,111300,57528220,3240,3240,3240,3240,0
|
|
20231124,111200,57528220,3240,3240,3240,3240,0
|
|
20231124,111100,57528220,3240,3240,3240,3240,0
|
|
20231124,111000,57528220,3240,3240,3240,3240,4
|
|
20231124,110900,57515260,3240,3240,3240,3240,0
|
|
20231124,110800,57515260,3240,3240,3240,3240,0
|
|
20231124,110700,57515260,3240,3240,3240,3240,0
|
|
20231124,110600,57515260,3240,3240,3240,3240,70
|
|
20231124,110500,57288460,3245,3245,3245,3245,0
|
|
20231124,110400,57288460,3245,3245,3245,3245,0
|
|
20231124,110300,57288460,3245,3245,3245,3245,0
|
|
20231124,110200,57288460,3245,3245,3245,3245,0
|
|
20231124,110100,57288460,3245,3245,3245,3245,0
|
|
20231124,110000,57288460,3245,3245,3245,3245,0
|
|
20231124,105900,57288460,3245,3245,3245,3245,147
|
|
20231124,105800,56811445,3245,3245,3245,3245,0
|
|
20231124,105700,56811445,3245,3245,3245,3245,0
|
|
20231124,105600,56811445,3245,3245,3245,3245,324
|
|
20231124,105500,55760065,3245,3245,3245,3245,0
|
|
20231124,105400,55760065,3245,3245,3245,3245,0
|
|
20231124,105300,55760065,3245,3250,3250,3245,500
|
|
20231124,105200,54137255,3250,3250,3250,3250,0
|
|
20231124,105100,54137255,3250,3250,3250,3250,38
|
|
20231124,105000,54013755,3250,3250,3250,3250,0
|
|
20231124,104900,54013755,3250,3250,3250,3250,200
|
|
20231124,104800,53363755,3250,3250,3250,3250,0
|
|
20231124,104700,53363755,3250,3250,3250,3250,0
|
|
20231124,104600,53363755,3250,3250,3250,3250,0
|
|
20231124,104500,53363755,3250,3250,3250,3250,1
|
|
20231124,104400,53360505,3245,3245,3245,3245,2
|
|
20231124,104300,53354015,3245,3245,3245,3245,38
|
|
20231124,104200,53230705,3245,3245,3245,3245,36
|
|
20231124,104100,53113885,3250,3245,3250,3245,1002
|
|
20231124,104000,49857395,3240,3240,3240,3240,0
|
|
20231124,103900,49857395,3240,3240,3240,3240,0
|
|
20231124,103800,49857395,3240,3240,3240,3240,0
|
|
20231124,103700,49857395,3240,3240,3240,3240,0
|
|
20231124,103600,49857395,3240,3240,3240,3240,0
|
|
20231124,103500,49857395,3240,3240,3240,3240,0
|
|
20231124,103400,49857395,3240,3240,3240,3240,0
|
|
20231124,103300,49857395,3240,3240,3240,3240,0
|
|
20231124,103200,49857395,3240,3240,3240,3240,1
|
|
20231124,103100,49854155,3240,3250,3250,3240,31
|
|
20231124,103000,49753415,3250,3250,3250,3250,0
|
|
20231124,102900,49753415,3250,3250,3250,3250,0
|
|
20231124,102800,49753415,3250,3250,3250,3250,0
|
|
20231124,102700,49753415,3250,3250,3250,3250,0
|
|
20231124,102600,49753415,3250,3250,3250,3250,0
|
|
20231124,102500,49753415,3250,3250,3250,3250,0
|
|
20231124,102400,49753415,3250,3250,3250,3250,0
|
|
20231124,102300,49753415,3250,3250,3250,3250,0
|
|
20231124,102200,49753415,3250,3250,3250,3250,0
|
|
20231124,102100,49753415,3250,3250,3250,3250,0
|
|
20231124,102000,49753415,3250,3250,3250,3250,0
|
|
20231124,101900,49753415,3250,3250,3250,3250,10
|
|
20231124,101800,49720915,3240,3240,3240,3240,0
|
|
20231124,101700,49720915,3240,3240,3240,3240,0
|
|
20231124,101600,49720915,3240,3240,3240,3240,0
|
|
20231124,101500,49720915,3240,3240,3240,3240,0
|
|
20231124,101400,49720915,3240,3240,3240,3240,0
|
|
20231124,101300,49720915,3240,3240,3240,3240,1
|
|
20231124,101200,49717675,3240,3240,3240,3240,0
|
|
20231124,101100,49717675,3240,3240,3240,3240,985
|
|
20231124,101000,46526275,3240,3240,3240,3240,0
|
|
20231124,100900,46526275,3240,3240,3240,3240,36
|
|
20231124,100800,46409635,3255,3255,3255,3255,0
|
|
20231124,100700,46409635,3255,3240,3255,3240,982
|
|
20231124,100600,43227930,3230,3230,3230,3230,1
|
|
20231124,100500,43224700,3240,3240,3240,3240,0
|
|
20231124,100400,43224700,3240,3240,3240,3240,0
|
|
20231124,100300,43224700,3240,3240,3240,3240,0
|
|
20231124,100200,43224700,3240,3240,3240,3240,0
|
|
20231124,100100,43224700,3240,3240,3240,3240,21
|
|
20231124,100000,43156660,3240,3240,3240,3240,0
|
|
20231124,095900,43156660,3240,3240,3240,3240,0
|
|
20231124,095800,43156660,3240,3240,3240,3240,0
|
|
20231124,095700,43156660,3240,3240,3240,3240,0
|
|
20231124,095600,43156660,3240,3240,3240,3240,1
|
|
20231124,095500,43153420,3240,3240,3240,3240,0
|
|
20231124,095400,43153420,3240,3240,3240,3240,1
|
|
20231124,095300,43150180,3230,3230,3230,3230,0
|
|
20231124,095200,43150180,3230,3230,3230,3230,0
|
|
20231124,095100,43150180,3230,3230,3230,3230,0
|
|
20231124,095000,43150180,3230,3230,3230,3230,0
|
|
20231124,094900,43150180,3230,3230,3230,3230,0
|
|
20231124,094800,43150180,3230,3230,3230,3230,0
|
|
20231124,094700,43150180,3230,3230,3230,3230,0
|
|
20231124,094600,43150180,3230,3230,3230,3230,0
|
|
20231124,094500,43150180,3230,3230,3230,3230,0
|
|
20231124,094400,43150180,3230,3230,3230,3230,0
|
|
20231124,094300,43150180,3230,3230,3230,3230,0
|
|
20231124,094200,43150180,3230,3230,3230,3230,0
|
|
20231124,094100,43150180,3230,3230,3230,3230,0
|
|
20231124,094000,43150180,3230,3230,3230,3230,0
|
|
20231124,093900,43150180,3230,3230,3230,3230,0
|
|
20231124,093800,43150180,3230,3230,3230,3230,0
|
|
20231124,093700,43150180,3230,3230,3230,3230,0
|
|
20231124,093600,43150180,3230,3235,3235,3230,2340
|
|
20231124,093500,35591930,3235,3235,3235,3235,374
|
|
20231124,093400,34382040,3235,3230,3260,3230,2080
|
|
20231124,093300,27663400,3230,3230,3230,3230,8
|
|
20231124,093200,27637560,3220,3220,3220,3220,6203
|
|
20231124,093100,7663900,3230,3230,3230,3230,5
|
|
20231124,093000,7647750,3230,3230,3230,3230,0
|
|
20231124,092900,7647750,3230,3225,3230,3225,554
|
|
20231124,092800,5858375,3225,3230,3230,3225,216
|
|
20231124,092700,5161650,3230,3230,3230,3230,5
|
|
20231124,092600,5145500,3230,3230,3230,3230,0
|
|
20231124,092500,5145500,3230,3230,3230,3230,0
|
|
20231124,092400,5145500,3230,3230,3230,3230,0
|
|
20231124,092300,5145500,3230,3235,3235,3230,672
|
|
20231124,092200,2974645,3240,3245,3250,3240,126
|
|
20231124,092100,2566240,3240,3240,3240,3240,2
|
|
20231124,092000,2559760,3250,3250,3250,3250,0
|
|
20231124,091900,2559760,3250,3250,3250,3250,0
|
|
20231124,091800,2559760,3250,3250,3250,3250,0
|
|
20231124,091700,2559760,3250,3250,3250,3250,10
|
|
20231124,091600,2527260,3250,3250,3250,3250,0
|
|
20231124,091500,2527260,3250,3250,3250,3250,22
|
|
20231124,091400,2455760,3255,3255,3260,3255,12
|
|
20231124,091300,2416685,3245,3245,3245,3245,18
|
|
20231124,091200,2358275,3245,3260,3260,3245,333
|
|
20231124,091100,1277315,3260,3260,3260,3260,0
|
|
20231124,091000,1277315,3260,3260,3260,3260,7
|
|
20231124,090900,1254495,3260,3260,3260,3260,0
|
|
20231124,090800,1254495,3260,3255,3260,3255,119
|
|
20231124,090700,867120,3250,3250,3250,3250,76
|
|
20231124,090600,620120,3250,3250,3250,3250,4
|
|
20231124,090500,607120,3250,3250,3250,3250,22
|
|
20231124,090400,535620,3250,3250,3250,3250,4
|
|
20231124,090300,522620,3250,3250,3250,3250,0
|
|
20231124,090200,522620,3250,3245,3250,3245,103
|
|
20231124,090100,188210,3245,3245,3245,3245,0
|
|
20231124,090000,188210,3245,3245,3245,3245,58
|